Date

Open
High
Low
Close
Volume
Adj Close Dividen Return
12/31/2012
4475
4475
4475
4475
0 4351.59
123.41 0.02836
12/28/2012
4475
4475
4475
4475
0 4351.59
123.41 0.02836
12/27/2012
4475
4550
4400
4475
7518000 4351.59
123.41 0.04589
12/26/2012
4400
4475
4375
4400 11580500 4278.66
121.34 0.02255
12/25/2012
4425
4425
4425
4425
0 4302.97
122.03 0.02836
12/24/2012
4425
4425
4425
4425
0 4302.97
122.03 0.02836
12/21/2012
4425
4550
4425
4425 29530500 4302.97
122.03 0.00011
12/20/2012
4550
4575
4450
4550 18785500 4424.53
125.47 0.02274
12/19/2012
4575
4625
4475
4575 23827000 4448.84
126.16 0.05134
12/18/2012
4475
4575
4400
4475 44673500 4351.59
123.41 0.01141
12/17/2012
4550
4575
4525
4550 19462000 4424.53
125.47 0.02274
12/14/2012
4575
4625
4550
4575 12863500 4448.84
126.16 0.01724
12/13/2012
4625
4625
4575
4625 18496000 4497.46
127.54
0.0396
12/12/2012
4575
4650
4575
4575 12302000 4448.84
126.16 0.02277
12/11/2012
4600
4625
4550
4600 14709000 4473.15
126.85 0.02836
12/10/2012
4600
4600
4525
4600 20509000 4473.15
126.85 0.03966
12/7/2012
4550
4575
4500
4550 17349500 4424.53
125.47 0.03404
12/6/2012
4525
4600
4525
4525 30351000 4400.21
124.79 0.02271
12/5/2012
4550
4600
4525
4550 21364000 4424.53
125.47 0.01168
12/4/2012
4625
4625
4550
4625 23605000 4497.46
127.54 0.04531
12/3/2012
4550
4600
4525
4550 14676500 4424.53
125.47 0.03404
11/30/2012
4525
4600
4475
4525 37019000 4400.21
124.79 0.01159
11/29/2012
4600
4650
4550
4600 13757500 4473.15
126.85
0.0173
11/28/2012
4650
4650
4550
4650 12788000 4521.77
128.23 0.04522
11/27/2012
4575
4625
4525
4575 30669500 4448.84
126.16 0.01177
11/26/2012
4650
4675
4625
4650 10090500 4521.77
128.23 0.02836
11/23/2012
4650
4650
4575
4650 10546500 4521.77
128.23 0.03392
11/22/2012
4625
4650
4575
4625 11152000 4497.46
127.54 0.03395
11/21/2012
4600
4600
4500
4600 22210000 4473.15
126.85 0.05121
11/20/2012
4500
4550
4475
4500 18796000
4375.9
124.1 0.02836
11/19/2012
4500
4575
4450
4500 48050500
4375.9
124.1
0.0115
11/15/2012
4575
4575
4575
4575
0 4448.84
126.16 0.02836
11/14/2012
4575
4650
4550
4575 27808500 4448.84
126.16 0.01177
11/13/2012
4650
4650
4575
4650
8520000 4521.77
128.23 0.04522
11/12/2012
4575
4625
4525
4575 13581500 4448.84
126.16 0.02836
11/9/2012
4575
4675
4550
4575 27781000 4448.84
126.16 0.00101
11/8/2012
4700
4750
4650
4700 12732500 4570.39
129.61 0.00693
11/7/2012
4800
4800
4650
4800 16537000 4667.63
132.37 0.06153
11/6/2012
4650
4750
4650
4650 29030500 4521.77
128.23 0.01742
11/5/2012
4700
4725
4500
4700 30486000 4570.39
129.61 0.05646
11/2/2012
4575
4600
4500
4575 16520500 4448.84
126.16 0.02836
11/1/2012
4575
4600
4450
4575 33378000 4448.84
126.16 0.01177
10/31/2012
4650
4650
4600
4650 13164000 4521.77
128.23 0.03954
10/30/2012
4600
4650
4525
4600 20069500 4473.15
126.85
0.0228

10/29/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012

4625
4500
4500
4450
4400
4375
4250
4450
4425
4325
4325
4375
4350
4325
4250
4350
4250
4125
4125
4075
4075
4125
4125
4100
4125
4150
4150
4150
4125
4100
4125
4150
4000
4000
3875
3875
3850
3825
3700
3700
3700
3700
3725
3725
3675

4625
4500
4500
4450
4425
4400
4400
4500
4425
4375
4425
4425
4350
4350
4450
4400
4275
4175
4150
4100
4100
4125
4150
4100
4150
4150
4175
4150
4150
4150
4150
4200
4075
4000
3900
3875
3875
3825
3725
3750
3750
3750
3725
3725
3700

4525
4500
4450
4375
4350
4200
4250
4425
4375
4275
4300
4350
4275
4200
4225
4225
4150
4100
4075
4025
4025
4025
4075
4050
4100
4050
4100
4100
4100
4100
4075
4075
4000
3875
3850
3825
3800
3700
3675
3700
3675
3650
3650
3650
3600

4625
4500
4500
4450
4400
4375
4250
4450
4425
4325
4325
4375
4350
4325
4250
4350
4250
4125
4125
4075
4075
4125
4125
4100
4125
4150
4150
4150
4125
4100
4125
4150
4000
4000
3875
3875
3850
3825
3700
3700
3700
3700
3725
3725
3675

38882500
0
21841500
18519000
24167500
29442500
23295500
22754000
41354000
15406000
20694000
33680000
20252500
26000000
41841000
53571000
42095000
19960500
17272500
21827000
27235000
29512500
27916000
18817500
6891000
21461500
19192000
10344000
12676500
22242000
22937000
89565000
75188500
42308000
20635000
19006500
15238500
24071500
15683000
9673500
14246500
35678500
40203000
44959000
35586000

4497.46
4375.9
4375.9
4327.28
4278.66
4254.35
4132.8
4327.28
4302.97
4205.73
4205.73
4254.35
4230.04
4205.73
4132.8
4230.04
4132.8
4011.25
4011.25
3962.62
3962.62
4011.25
4011.25
3986.94
4011.25
4035.56
4035.56
4035.56
4011.25
3986.94
4011.25
4035.56
3889.69
3889.69
3768.14
3768.14
3743.83
3719.52
3597.97
3597.97
3597.97
3597.97
3622.28
3622.28
3573.66

127.54 0.05693
124.1 0.02836
124.1 0.03991
122.72 0.04005
121.34 0.03424
120.65
0.0586
117.2 -0.01786
122.72 0.03417
122.03 0.05214
119.27 0.02836
119.27 0.01661
120.65 0.03427
119.96
0.0343
119.27 0.04651
117.2 0.00472
119.96 0.05256
117.2 0.05952
113.75 0.02836
113.75 0.04098
112.38 0.02836
112.38 0.01589
113.75 0.02836
113.75 0.03463
113.06 0.02213
113.75 0.02216
114.44 0.02836
114.44 0.02836
114.44 0.03459
113.75 0.03463
113.06 0.02213
113.75 0.02216
114.44 0.06692
110.31 0.02836
110.31 0.06153
106.86 0.02836
106.86 0.03504
106.17 0.03508
105.48
0.0631
102.03 0.02836
102.03 0.02836
102.03 0.02836
102.03 0.02146
102.72 0.02836
102.72 0.04235
101.34 0.04254

8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012

3625
3650
3700
3650
3650
3650
3650
3650
3750
3725
3700
3750
3700
3650
3725
3775
3800
3775
3775
3800
3800
3825
3800
3825
3775
3750
3750
3725
3725
3725
3700
3700
3675
3650
3725
3600
3550
3525
3550
3550
3475
3400
3475
3500
3475

3650
3675
3750
3650
3650
3650
3650
3725
3750
3725
3775
3750
3725
3725
3800
3825
3825
3825
3825
3825
3825
3825
3825
3825
3800
3750
3750
3775
3750
3750
3725
3725
3700
3725
3725
3625
3575
3550
3625
3625
3525
3550
3500
3525
3525

3625
3625
3625
3650
3650
3650
3650
3650
3700
3675
3700
3675
3625
3600
3675
3775
3750
3750
3750
3750
3750
3775
3750
3750
3750
3675
3725
3700
3700
3650
3675
3650
3600
3625
3600
3525
3500
3475
3525
3475
3475
3425
3375
3450
3475

3625
3650
3700
3650
3650
3650
3650
3650
3750
3725
3700
3750
3700
3650
3725
3775
3800
3775
3775
3800
3800
3825
3800
3825
3775
3750
3750
3725
3725
3725
3700
3700
3675
3650
3725
3600
3550
3525
3550
3550
3475
3525
3400
3475
3500

5647000
13791500
29055500
0
0
0
0
36668500
12491000
7167500
15944500
10121000
19955000
49496000
17987500
8325000
9517500
15678500
14916500
18738500
20461000
22070500
13968500
30571500
33420500
18171500
11841500
31043000
10904500
31232500
15453500
10157500
20167500
18151500
38078500
23405000
32153500
12938000
28277500
32201500
18281500
54673000
22059000
16781000
21495000

3525.03
3549.34
3597.97
3549.34
3549.34
3549.34
3549.34
3549.34
3646.59
3622.28
3597.97
3646.59
3597.97
3549.34
3622.28
3670.9
3695.21
3670.9
3670.9
3695.21
3695.21
3719.52
3695.21
3719.52
3670.9
3646.59
3646.59
3622.28
3622.28
3622.28
3597.97
3597.97
3573.66
3549.34
3622.28
3500.72
3452.1
3427.79
3452.1
3452.1
3379.17
3427.79
3306.24
3379.17
3403.48

99.97
100.66
102.03
100.66
100.66
100.66
100.66
100.66
103.41
102.72
102.03
103.41
102.03
100.66
102.72
104.1
104.79
104.1
104.1
104.79
104.79
105.48
104.79
105.48
104.1
103.41
103.41
102.72
102.72
102.72
102.03
102.03
101.34
100.66
102.72
99.28
97.9
97.21
97.9
97.9
95.83
97.21
93.76
95.83
96.52

0.02132
0.01446
0.04245
0.02836
0.02836
0.02836
0.02836
0.00094
0.03526
0.03531
0.01465
0.04225
0.04245
0.00765
0.01474
0.02159
0.03517
0.02836
0.02159
0.02836
0.02164
0.03512
0.02164
0.04198
0.03521
0.02836
0.03526
0.02836
0.02836
0.03531
0.02836
0.03535
0.0354
0.00765
0.06407
0.04284
0.03565
0.02112
0.02836
0.05055
0.01377
0.06617
0.00616
0.02101
0.03576

6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012

3475
3475
3375
3525
3550
3525
3400
3325
3525
3625
3650
3675
3700
3675
3625
3575
3675
3700
3750
3800
3725
3775
3850
3850
3725
3750
3975
3975
3975
3975
3725
3750
3700
3650
3700
3675
3675
3650
3675
3625
3350
3375
3400
3450
3550

3500
3475
3500
3550
3550
3575
3400
3525
3550
3650
3700
3675
3700
3700
3675
3600
3700
3725
3750
3800
3750
3800
3900
3925
3775
3950
3975
3975
4000
4000
3775
3775
3750
3725
3725
3675
3675
3675
3675
3625
3375
3425
3475
3525
3575

3425
3300
3350
3475
3500
3375
3275
3300
3500
3575
3625
3625
3650
3625
3600
3500
3625
3650
3700
3700
3650
3725
3800
3675
3625
3725
3975
3975
3925
3725
3700
3600
3650
3650
3625
3575
3600
3600
3600
3350
3300
3375
3400
3425
3500

3475 11481500
3475 26307000
3375 48668500
3525 27238500
3550 14786500
3525 51428500
3400 52321500
3325 59789000
3525 34742000
3625 15937500
3650 37292000
3675 11690000
3700 36121000
3675 16517000
3625 13190500
3575 16454500
3675 20908500
3700 43670500
3750 23482500
3800 14124500
3725 16142000
3775 27766000
3850 25442500
3850 60819000
3725 39729000
3750 72631000
3975
0
3975
0
3975 75011000
3975 113744000
3725 15612500
3750 31541000
3700 36090500
3650 45668000
3700 23406000
3675 18169000
3675 13355500
3650 12297500
3675 29232500
3625 32111000
3350 19780000
3375
7448000
3400 14178000
3450 26693000
3550
9643500

3379.17
3379.17
3281.93
3427.79
3452.1
3427.79
3306.24
3233.31
3427.79
3422.75
3446.35
3469.96
3493.56
3469.96
3422.75
3375.54
3469.96
3493.56
3540.77
3587.98
3517.17
3564.38
3635.19
3635.19
3517.17
3540.77
3753.22
3753.22
3753.22
3753.22
3517.17
3540.77
3493.56
3446.35
3493.56
3469.96
3469.96
3446.35
3469.96
3422.75
3163.09
3186.7
3210.3
3257.51
3351.93

95.83 0.02836
95.83 0.05883
93.07 -0.0154
97.21 0.02112
97.9 0.03565
97.21 0.06617
93.76 0.05155
91.69 -0.02999
97.21 0.02987
202.25 0.05184
203.65 0.05189
205.04 0.05194
206.44 0.06629
205.04
0.0737
202.25
0.0739
199.46 0.03027
205.04 0.05194
206.44 0.04497
209.23 0.04516
212.02 0.08041
207.83 0.04506
210.62 0.03846
214.81 0.05909
214.81 0.09463
207.83 0.05203
209.23 -0.00086
221.78 0.05909
221.78 0.05909
221.78 0.05909
221.78 0.13017
207.83 0.05203
209.23
0.0734
206.44
0.0736
203.65 0.04478
206.44 0.06629
205.04 0.05909
205.04 0.06635
203.65 0.05189
205.04
0.0737
202.25 0.14603
186.91 0.05124
188.3
0.0513
189.7 0.04374
192.49 0.02926
198.07 0.05168

4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/6/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012

3575
3525
3525
3500
3500
3575
3600
3600
3625
3600
3575
3600
3600
3575
3750
3750
3800
3750
3800
3825
3775
3800
3800
3800
3800
3850
3800
3675
3725
3750
3625
3675
3700
3725
3775
3825
3750
3700
3750
3500
3475
3600
3650
3775
3700

3600
3525
3525
3525
3575
3600
3625
3625
3625
3625
3600
3600
3600
3700
3750
3825
3825
3775
3825
3825
3825
3800
3825
3825
3850
3850
3800
3750
3800
3750
3700
3700
3725
3775
3800
3825
3775
3750
3775
3525
3600
3650
3725
3775
3775

3525
3475
3475
3450
3450
3575
3575
3550
3575
3550
3550
3600
3525
3525
3750
3725
3750
3700
3750
3775
3725
3800
3775
3775
3775
3775
3675
3675
3700
3625
3575
3650
3650
3675
3725
3700
3700
3675
3525
3450
3450
3550
3650
3675
3675

3575
3525
3525
3500
3500
3575
3600
3600
3625
3600
3575
3600
3600
3575
3750
3750
3800
3750
3800
3825
3775
3800
3800
3800
3800
3850
3800
3675
3725
3750
3625
3675
3700
3725
3775
3825
3750
3700
3750
3500
3475
3600
3650
3775
3700

12494500
16112000
7884500
26541000
52484000
5210000
8160000
17788000
43781500
20542500
4861500
0
15315500
65426500
0
20548500
22976000
14624500
12701500
10832500
7625500
0
10397000
15639000
13437500
15673500
34055000
14272000
21006500
24276500
21238000
14922500
19086000
15532500
14996000
21580000
14705000
12816500
48871000
14016000
28168000
20686000
17362000
27087500
17311000

3375.54
3328.33
3328.33
3304.72
3304.72
3375.54
3399.14
3399.14
3422.75
3399.14
3375.54
3399.14
3399.14
3375.54
3540.77
3540.77
3587.98
3540.77
3587.98
3611.59
3564.38
3587.98
3587.98
3587.98
3587.98
3635.19
3587.98
3469.96
3517.17
3540.77
3422.75
3469.96
3493.56
3517.17
3564.38
3611.59
3540.77
3493.56
3540.77
3304.72
3281.12
3399.14
3446.35
3564.38
3493.56

199.46
196.67
196.67
195.28
195.28
199.46
200.86
200.86
202.25
200.86
199.46
200.86
200.86
199.46
209.23
209.23
212.02
209.23
212.02
213.41
210.62
212.02
212.02
212.02
212.02
214.81
212.02
205.04
207.83
209.23
202.25
205.04
206.44
207.83
210.62
213.41
209.23
206.44
209.23
195.28
193.88
200.86
203.65
210.62
206.44

0.07411
0.05909
0.06666
0.05909
0.03687
0.05174
0.05909
0.05179
0.06645
0.0665
0.05174
0.05909
0.0665
0.00967
0.05909
0.04516
0.07321
0.04516
0.05217
0.07312
0.05212
0.05909
0.05909
0.05909
0.04534
0.07303
0.09511
0.04487
0.05203
0.09561
0.04468
0.05194
0.05198
0.04506
0.04525
0.08027
0.0734
0.04497
0.13474
0.06671
0.02232
0.04458
0.02402
0.08056
0.04497

2/20/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/16/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
1/2/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/26/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011

3750
3650
3550
3625
3650
3550
3475
3450
3400
3375
3400
3325
3375
3325
3375
3400
3500
3450
3400
3450
3450
3450
3350
3275
3250
3200
3225
3225
3250
3250
3200
3150
3225
3200
3175
3075
3175
3175
3150
3200
3225
3225
3200
3225
3150

3750
3700
3675
3675
3675
3550
3500
3500
3425
3425
3425
3400
3375
3375
3425
3500
3500
3475
3475
3500
3450
3450
3350
3275
3250
3225
3225
3250
3275
3250
3200
3225
3275
3225
3200
3175
3175
3175
3175
3225
3225
3250
3225
3225
3175

3650
3625
3550
3625
3550
3475
3425
3375
3350
3350
3350
3325
3300
3300
3325
3350
3450
3425
3375
3425
3450
3350
3275
3225
3175
3150
3225
3225
3225
3175
3100
3100
3175
3175
3100
3050
3125
3050
3125
3150
3225
3200
3150
3175
3125

3750
3650
3550
3625
3650
3550
3475
3450
3400
3375
3400
3325
3375
3325
3375
3400
3500
3450
3400
3450
3450
3450
3350
3275
3250
3200
3225
3225
3250
3250
3200
3150
3225
3200
3175
3075
3175
3175
3150
3200
3225
3225
3200
3225
3150

19907000
24493000
14834500
8638500
46037500
30678500
19330500
21402000
20788000
12714500
14712500
18866000
29008000
20543500
35896500
19712500
15750000
12996000
20114500
26111500
0
29582000
37560500
20998000
17305000
11293000
0
10822500
16416000
21266000
8642500
19565000
23366000
17310500
11045000
10479000
10830500
19489000
8073000
6800500
0
7474500
7113000
13896500
12136500

3540.77
3446.35
3351.93
3422.75
3446.35
3351.93
3281.12
3257.51
3210.3
3186.7
3210.3
3139.48
3186.7
3139.48
3186.7
3210.3
3304.72
3257.51
3210.3
3257.51
3257.51
3257.51
3163.09
3092.27
3068.67
3021.46
3045.06
3045.06
3068.67
3068.67
3021.46
2974.25
3045.06
3021.46
2997.85
2903.43
2997.85
2997.85
2974.25
3021.46
3045.06
3045.06
3021.46
3045.06
2974.25

209.23
203.65
198.07
202.25
203.65
198.07
193.88
192.49
189.7
188.3
189.7
185.52
188.3
185.52
188.3
189.7
195.28
192.49
189.7
192.49
192.49
192.49
186.91
182.73
181.33
178.54
179.94
179.94
181.33
181.33
178.54
175.75
179.94
178.54
177.15
171.57
177.15
177.15
175.75
178.54
179.94
179.94
178.54
179.94
175.75

0.08811
0.08892
0.03718
0.05184
0.08892
0.08195
0.06677
0.07467
0.06693
0.0513
0.08298
0.0434
0.07502
0.0434
0.0513
0.02883
0.07444
0.07467
0.04374
0.05909
0.05909
0.09071
0.08335
0.06724
0.07564
0.05088
0.05909
0.05094
0.05909
0.07564
0.0759
0.03446
0.06736
0.06743
0.09353
0.02574
0.05909
0.0675
0.04254
0.05088
0.05909
0.06736
0.05088
0.08431
0.06757

12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/24/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/7/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/27/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011

3125
3125
3050
3125
3150
3175
3150
3200
3175
3150
3150
3225
3075
3075
3050
2950
2900
2925
2950
3000
3025
3100
3125
3150
3125
3100
3100
3125
3175
3125
3100
3050
3050
3025
2925
2950
3050
3000
2900
2750
2825
2900
2900
2825
2675

3150
3150
3075
3125
3150
3175
3175
3200
3200
3200
3225
3225
3075
3100
3075
2950
2925
2950
2975
3025
3050
3125
3150
3175
3125
3125
3125
3125
3175
3175
3175
3150
3050
3025
3050
3050
3100
3050
2925
2850
2925
2900
2900
2875
2700

3100
3050
3000
3075
3075
3125
3100
3125
3125
3150
3125
3150
3075
3025
2925
2875
2850
2875
2925
2950
2900
3075
3100
3075
3050
3075
3050
3075
3100
3075
3025
3025
2950
2875
2925
2950
3025
2875
2725
2725
2825
2850
2825
2725
2625

3125 12437000
3125 17061500
3050 30671000
3125 21763500
3150 28368500
3175 10987000
3150 12269500
3200 14627000
3175 27658500
3150 11508000
3150 28956500
3225 16174500
3075
0
3075 22752000
3050 30766000
2950 15263000
2900
5723000
2925 23646500
2950 16250500
3000 47976500
3025 44418000
3100 12666500
3125 11268000
3150 22144500
3125 12002500
3100 10361500
3100 18457000
3125 33986000
3175 29555500
3125 16960500
3100 75657500
3050 51249000
3050 24232500
3025 20600000
2925 49890500
2950 40303500
3050 72944500
3000 100197000
2900 60112000
2750 30742500
2825 34646500
2900 29955000
2900 64293500
2825 54580000
2675 19845000

2950.64
2950.64
2879.83
2950.64
2974.25
2997.85
2974.25
3021.46
2997.85
2974.25
2974.25
3045.06
2903.43
2894.71
2871.18
2777.04
2729.97
2753.5
2777.04
2824.11
2847.64
2918.24
2941.78
2965.31
2941.78
2918.24
2918.24
2941.78
2988.85
2941.78
2918.24
2871.18
2871.18
2847.64
2753.5
2777.04
2871.18
2824.11
2729.97
2588.76
2659.37
2729.97
2729.97
2659.37
2518.16

174.36
174.36
170.17
174.36
175.75
177.15
175.75
178.54
177.15
175.75
175.75
179.94
171.57
180.29
178.82
172.96
170.03
171.5
172.96
175.89
177.36
181.76
183.22
184.69
183.22
181.76
181.76
183.22
186.15
183.22
181.76
178.82
178.82
177.36
171.5
172.96
178.82
175.89
170.03
161.24
165.63
170.03
170.03
165.63
156.84

0.05909
0.08513
0.03367
0.05069
0.05075
0.0675
0.04254
0.06743
0.0675
0.05909
0.03446
0.11076
0.06228
0.07099
0.09829
0.0806
0.05321
0.05328
0.04458
0.0535
0.03658
0.05378
0.05385
0.07078
0.07085
0.06228
0.05378
0.04555
0.07928
0.07085
0.0797
0.06228
0.07106
0.0986
0.05328
0.02745
0.07999
0.09891
0.12023
0.03408
0.03481
0.06228
0.09048
0.12185
0.03331

10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/5/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/16/2011
8/15/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011

2750
2675
2725
2750
2625
2525
2550
2575
2500
2525
2525
2675
2775
2775
2650
2350
2350
2200
2525
2600
2575
2675
2725
2725
2800
2800
2900
2925
2925
2750
2775
2950
3000
3100
3225
3225
3300
3425
3325
3375
3375
3375
3325
3200
3275

2800
2725
2800
2750
2700
2550
2650
2600
2575
2575
2600
2825
2825
2850
2700
2400
2375
2450
2575
2600
2675
2775
2775
2850
2850
2850
2925
2950
2950
2775
2975
2975
3125
3225
3250
3325
3400
3450
3400
3375
3450
3375
3375
3325
3300

2700
2650
2700
2600
2575
2475
2525
2525
2400
2425
2475
2650
2700
2625
2450
2225
2025
2175
2500
2450
2550
2650
2675
2700
2775
2775
2875
2875
2750
2650
2700
2925
2975
3100
3175
3175
3275
3275
3300
3300
3325
3250
3275
2950
3025

2750
2675
2725
2750
2625
2525
2550
2575
2500
2525
2525
2675
2775
2775
2650
2350
2350
2200
2525
2600
2575
2675
2725
2725
2800
2800
2900
2925
2925
2750
2775
2950
3000
3100
3225
3225
3300
3425
3325
3375
3375
3375
3325
3200
3275

16714500
10512500
44047500
51333500
57180000
17903000
42514500
45293500
25457500
44851000
32166000
24464500
28575500
100492500
89339500
66056500
93773500
72048500
19392500
66295000
35489000
32001500
38535500
44658000
38264000
29320500
20616000
52420000
160453000
145937500
164526000
68793000
77753000
62543000
51531000
93074000
90181500
174284000
33010500
42505000
64225500
69020500
164793000
131774500
154426500

2588.76
2518.16
2565.23
2588.76
2471.09
2376.96
2400.49
2424.03
2353.42
2376.96
2376.96
2518.16
2612.3
2612.3
2494.63
2212.22
2212.22
2071.01
2376.96
2447.56
2424.03
2518.16
2565.23
2565.23
2635.83
2635.83
2729.97
2753.5
2753.5
2588.76
2612.3
2777.04
2824.11
2918.24
3035.91
3035.91
3106.52
3224.19
3130.05
3177.12
3177.12
3177.12
3130.05
3012.38
3082.98

161.24 0.09207
156.84 0.04279
159.77 0.05263
161.24 0.11287
153.91 0.10435
148.04 0.05187
149.51 0.05197
150.97 0.09415
146.58 0.05176
148.04 0.06228
148.04 0.00272
156.84
0.024
162.7 0.06228
162.7 0.11239
155.37 0.19789
137.78 0.06228
137.78 0.13471
128.99 -0.07445
148.04 0.03164
152.44 0.07259
150.97 0.02257
156.84 0.04279
159.77 0.06228
159.77 0.03383
164.17 0.06228
164.17 0.02565
170.03 0.05321
171.5 0.06228
171.5 0.12988
161.24 0.05271
162.7 -0.00073
172.96 0.04458
175.89 0.02802
181.76 0.02111
189.09 0.06228
189.09 0.03814
193.48 0.02351
200.81 0.09423
194.95 0.04655
197.88 0.06228
197.88 0.06228
197.88 0.07826
194.95 0.10378
187.62 0.03796
192.02 0.09574

8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/1/2011

3175
3600
3825
4000
4000
3975
3975
3975
4000
4000
4025
3975
3925
3975
3975
3975
3950
3950
3900
3975
3975
4000
3975
4025
4050
4025
4000
3975
4025
4000
4000
4025
4000
4000
3950
4000
3975
3950
3950
3950
3975
4000
3975
4075
4050

3450
3775
3925
4000
4000
4000
3975
3975
4000
4000
4025
4000
3925
3975
4025
4000
3950
3950
3975
4000
4000
4000
4050
4100
4100
4075
4025
4025
4025
4000
4050
4025
4000
4025
3975
4025
4000
3975
4000
3975
3975
4000
4075
4075
4075

3150
3575
3775
3950
3950
3950
3925
3950
3950
3950
3975
3925
3850
3925
3975
3925
3925
3900
3875
3950
3925
3975
3975
4000
4050
4000
3975
3975
3950
3950
3975
3950
3950
3950
3925
3950
3950
3900
3950
3900
3950
3925
3925
3975
4050

3175 239255000
3600 214024500
3825 86153000
4000 12875500
4000 21475500
3975 23315500
3975 17472500
3975 16213500
4000 15196500
4000 13917000
4025 26148500
3975 30719500
3925 35831000
3975 34604000
3975 23900000
3975 25686500
3950 21897000
3950 19847000
3900 71842000
3975 16433500
3975 42757500
4000 15311500
3975 14938000
4025 13905000
4050 16818000
4025 33209000
4000 11734500
3975 11906500
4025 19639500
4000
9287000
4000 10120000
4025 15669500
4000 10713000
4000 24997000
3950 11925500
4000 13619000
3975 14840500
3950 10559000
3950
6485500
3950 23698500
3975
9867500
4000 21528000
3975 31031500
4075 10318500
4050 15549500

2988.85
3388.93
3600.74
3765.48
3765.48
3741.94
3741.94
3741.94
3765.48
3765.48
3789.01
3741.94
3694.87
3626.53
3626.53
3626.53
3603.72
3603.72
3558.1
3626.53
3626.53
3649.33
3626.53
3672.14
3694.95
3672.14
3649.33
3626.53
3672.14
3649.33
3649.33
3672.14
3649.33
3649.33
3603.72
3649.33
3626.53
3603.72
3603.72
3603.72
3626.53
3649.33
3626.53
3717.76
3694.95

186.15 -0.06313
211.07 -0.00021
224.26 0.01581
234.52 0.06228
234.52 0.06896
233.06 0.06228
233.06 0.06228
233.06 0.05564
234.52 0.06228
234.52 0.05568
235.99 0.07565
233.06 0.07582
230.13
0.0823
348.47 0.09609
348.47 0.09609
348.47 0.10303
346.28 0.09609
346.28 0.11014
341.9 0.07541
348.47 0.09609
348.47 0.08924
350.67 0.10298
348.47 0.08248
352.86 0.08932
355.05
0.1029
352.86 0.10294
350.67 0.10298
348.47 0.08248
352.86 0.10294
350.67 0.09609
350.67 0.08928
352.86 0.10294
350.67 0.09609
350.67 0.10996
346.28 0.08239
350.67 0.10298
348.47 0.10303
346.28 0.09609
346.28 0.09609
346.28
0.0892
348.47 0.08924
350.67 0.10298
348.47 0.06919
357.24 0.10286
355.05 0.09609

5/31/2011
5/30/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011
3/28/2011

4050
4050
4050
4025
4000
3975
3900
4000
3975
3975
4025
4050
4125
4175
4150
4200
4225
4250
4150
4125
4100
4000
3975
4000
3975
3925
3925
4000
3900
3925
4000
3975
3975
3950
4025
4025
3925
3850
3800
3850
3875
3900
3850
3800
3800

4100
4100
4050
4050
4000
3975
3950
4000
4000
4025
4075
4100
4150
4200
4200
4225
4250
4250
4175
4150
4125
4025
4025
4000
4000
3950
4025
4000
3925
4025
4025
4000
3975
4000
4050
4025
3950
3850
3875
3925
3900
3900
3850
3825
3825

4025
4025
4000
3975
3950
3900
3900
3925
3950
3950
3975
4025
4075
4125
4150
4150
4200
4125
4100
4075
4025
3975
3975
3975
3925
3900
3875
3900
3875
3925
3975
3950
3900
3925
3975
3925
3850
3775
3800
3800
3850
3825
3800
3750
3750

4050
4050
4050
4025
4000
3975
3900
4000
3975
3975
4025
4050
4125
4175
4150
4200
4225
4250
4150
4125
4100
4000
3975
4000
3975
3925
3925
4000
3900
3925
4000
3975
3975
3950
4025
4025
3925
3850
3800
3850
3875
3900
3850
3800
3800

21977500
31853500
19282500
16646000
19213500
16485000
18711500
27761500
28187000
28543500
16629000
15391500
14780000
23967500
13660500
84128000
24270500
84830000
45651500
26201500
44655500
35182000
12099000
10723000
25917000
14227500
44340500
19357000
16336000
20615500
38724000
15089000
14925000
30945500
34759000
99625500
74212500
14872500
17136500
22314000
29597000
36943000
26794000
28628500
18518000

3694.95
3694.95
3694.95
3672.14
3649.33
3626.53
3558.1
3649.33
3626.53
3626.53
3672.14
3694.95
3763.38
3808.99
3786.18
3831.8
3854.61
3877.42
3786.18
3763.38
3740.57
3649.33
3626.53
3649.33
3626.53
3580.91
3580.91
3649.33
3558.1
3580.91
3649.33
3626.53
3626.53
3603.72
3672.14
3672.14
3580.91
3512.48
3466.87
3512.48
3535.29
3558.1
3512.48
3466.87
3466.87

355.05
355.05
355.05
352.86
350.67
348.47
341.9
350.67
348.47
348.47
352.86
355.05
361.62
366.01
363.82
368.2
370.39
372.58
363.82
361.62
359.43
350.67
348.47
350.67
348.47
344.09
344.09
350.67
341.9
344.09
350.67
348.47
348.47
346.28
352.86
352.86
344.09
337.52
333.13
337.52
339.71
341.9
337.52
333.13
333.13

0.09609
0.09609
0.1029
0.10294
0.10298
0.11717
0.06869
0.10298
0.09609
0.08248
0.08932
0.07616
0.08296
0.10269
0.08304
0.0896
0.08964
0.1225
0.10273
0.10277
0.12349
0.10298
0.08924
0.10298
0.11005
0.09609
0.07554
0.1242
0.08911
0.07554
0.10298
0.09609
0.10303
0.07567
0.09609
0.12402
0.11744
0.11051
0.08186
0.08902
0.08906
0.11033
0.11051
0.09609
0.09609

3/25/2011
3/24/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/21/2011
2/18/2011
2/17/2011
2/16/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011

3800
3800
3800
3750
3650
3625
3650
3700
3750
3675
3725
3775
3750
3700
3575
3550
3575
3675
3550
3625
3725
3750
3700
3775
3875
3975
3875
3850
3825
3950
4075
4125
4200
4225
4150
4100
4225
4175
4125
4150
4000
3900
4075
4275
4325

3850
3825
3825
3775
3725
3625
3700
3725
3775
3750
3775
3800
3800
3700
3600
3600
3650
3675
3625
3750
3775
3775
3750
3875
4000
3975
3900
3900
3975
4050
4125
4225
4300
4225
4200
4250
4275
4175
4150
4150
4100
4075
4175
4325
4325

3750
3775
3775
3650
3600
3575
3600
3625
3675
3650
3700
3725
3650
3525
3550
3500
3525
3575
3475
3600
3700
3650
3675
3750
3850
3875
3850
3825
3725
3925
4025
4050
4200
4175
4125
4100
4000
4125
4050
4025
4000
3875
4000
4225
4200

3800 33056000
3800 34062500
3800 63039500
3750 44415500
3650 63688000
3625 26206500
3650 44012500
3700 28224500
3750 38385000
3675 33184500
3725 46827000
3775 73206000
3750 107231000
3700 81838000
3575 53354000
3550 70769000
3575 70490500
3675 115159000
3550 64856000
3625 59333000
3725 32169000
3750 57993500
3700 60800500
3775 54938500
3875 51478500
3975 32284500
3875 49484500
3850 37671500
3825 97207500
3950 29491000
4075 22097500
4125 25955000
4200 14649000
4225 21019500
4150 16609500
4100 24711500
4225 42128500
4175 19897500
4125 28309000
4150 23152500
4000 32800500
3900 38799500
4075 53899500
4275 24026000
4325 13952500

3466.87
3466.87
3466.87
3421.25
3330.02
3307.21
3330.02
3375.63
3421.25
3352.83
3398.44
3444.06
3421.25
3375.63
3261.59
3238.78
3261.59
3352.83
3238.78
3307.21
3398.44
3421.25
3375.63
3444.06
3535.29
3626.53
3535.29
3512.48
3489.68
3603.72
3717.76
3763.38
3831.8
3854.61
3786.18
3740.57
3854.61
3808.99
3763.38
3786.18
3649.33
3558.1
3717.76
3900.23
3945.84

333.13
333.13
333.13
328.75
319.98
317.79
319.98
324.37
328.75
322.17
326.56
330.94
328.75
324.37
313.41
311.22
313.41
322.17
311.22
317.79
326.56
328.75
324.37
330.94
339.71
348.47
339.71
337.52
335.32
346.28
357.24
361.62
368.2
370.39
363.82
359.43
370.39
366.01
361.62
363.82
350.67
341.9
357.24
374.77
379.16

0.09609
0.09609
0.11071
0.12612
0.10365
0.08858
0.08128
0.08148
0.11846
0.08138
0.08157
0.1034
0.1109
0.13442
0.10381
0.08843
0.06626
0.13469
0.07341
0.06667
0.08878
0.1109
0.07431
0.0678
0.06851
0.12438
0.10321
0.10325
0.0614
0.06247
0.0828
0.07652
0.0896
0.1159
0.10946
0.06366
0.10922
0.10938
0.08949
0.1372
0.1242
0.04902
0.04481
0.08342
0.10891

1/18/2011
1/17/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/24/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/25/2010
11/24/2010
11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010

4275
4250
4225
4275
4200
4075
4125
4300
4425
4450
4400
4475
4425
4400
4350
4275
4225
4225
4350
4300
4250
4325
4250
4300
4375
4400
4475
4525
4525
4425
4425
4450
4600
4500
4300
4525
4325
4425
4450
4425
4500
4475
4250
4225
4225

4300
4250
4300
4325
4225
4175
4275
4400
4450
4450
4475
4500
4475
4400
4350
4300
4225
4325
4400
4375
4325
4325
4300
4350
4425
4475
4475
4600
4550
4425
4500
4650
4625
4525
4600
4550
4475
4525
4575
4550
4525
4475
4250
4225
4350

4200
4150
4150
4225
4100
4050
4025
4250
4375
4350
4350
4400
4400
4300
4250
4200
4225
4175
4300
4225
4175
4200
4200
4150
4325
4375
4400
4475
4425
4425
4400
4400
4475
4300
4250
4275
4300
4400
4275
4350
4425
4250
4175
4225
4175

4275
4250
4225
4275
4200
4075
4125
4300
4425
4450
4400
4475
4425
4400
4350
4275
4225
4225
4350
4300
4250
4325
4250
4300
4375
4400
4475
4525
4525
4425
4425
4450
4600
4500
4300
4525
4325
4425
4450
4425
4500
4475
4250
4225
4225

8136500
12907000
26928000
30890500
27770500
43021000
51681500
25927000
16537000
14774500
20722000
11741000
23195000
8038000
6395500
4035000
0
19023000
7283000
24867500
25399500
23909500
18273500
39070500
8946000
13509000
24038000
11406000
21785500
0
12332000
21701000
17453000
28369000
57382000
36178000
20899500
23540000
34736000
24666000
23996500
43139000
18739000
0
20992500

3900.23
3877.42
3854.61
3900.23
3831.8
3717.76
3763.38
3923.03
4037.08
4059.88
4014.27
4082.69
4037.08
4014.27
3968.65
3892.32
3846.79
3846.79
3960.6
3915.08
3869.55
3937.84
3869.55
3915.08
3983.36
4006.13
4074.41
4119.94
4119.94
4028.89
4028.89
4051.65
4188.22
4097.17
3915.08
4119.94
3937.84
4028.89
4051.65
4028.89
4097.17
4074.41
3869.55
3846.79
3846.79

374.77
372.58
370.39
374.77
368.2
357.24
361.62
376.97
387.92
390.12
385.73
392.31
387.92
385.73
381.35
382.68
378.21
378.21
389.4
384.92
380.45
387.16
380.45
384.92
391.64
393.87
400.59
405.06
405.06
396.11
396.11
398.35
411.78
402.83
384.92
405.06
387.16
396.11
398.35
396.11
402.83
400.59
380.45
378.21
378.21

0.10254
0.10258
0.08327
0.11566
0.12971
0.0828
0.05148
0.06513
0.08993
0.10855
0.07772
0.10847
0.10232
0.10869
0.11759
0.11132
0.09832
0.06676
0.11109
0.11124
0.07927
0.1177
0.08555
0.07949
0.09208
0.07991
0.08618
0.09832
0.12314
0.09832
0.09215
0.0625
0.12273
0.1494
0.0437
0.14911
0.0735
0.09215
0.10452
0.08001
0.10445
0.15647
0.10482
0.09832
0.09186

11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010
10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/17/2010
9/16/2010
9/15/2010
9/14/2010

4250
4325
4375
4450
4425
4425
4375
4325
4150
4225
4150
4050
4075
4050
4050
4025
4025
4075
4150
4175
4150
4175
4125
4000
3875
3825
3825
3850
3875
3900
3875
3850
3850
3875
3850
3875
3850
3850
3875
3950
3950
4075
4025
3900
3850

4300
4400
4475
4475
4450
4450
4375
4350
4275
4225
4150
4075
4100
4075
4075
4050
4075
4200
4150
4175
4175
4200
4150
4000
3900
3850
3875
3875
3925
3900
3925
3850
3875
3900
3950
3900
3900
3900
3950
4000
4075
4075
4075
4100
3850

4200
4275
4325
4375
4350
4375
4300
4200
4125
4100
4025
4025
4025
4000
4000
3975
4000
4025
4075
4125
4100
4125
4000
3875
3800
3800
3800
3800
3825
3825
3825
3825
3825
3850
3825
3825
3800
3825
3825
3900
3900
4025
4000
3900
3850

4250
6813500
4325 14422000
4375 20202000
4450 16301500
4425 37960000
4425 40632500
4375 29057500
4325 94862000
4150 51471500
4225 80965500
4150 51452000
4050 27471500
4075 40415000
4050 32003500
4050 53829000
4025 12966000
4025 30082000
4075 33161500
4150 22052000
4175 25022500
4150 32349500
4175 86861000
4125 163591500
4000 97111000
3875 90568500
3825 43091500
3825 41023500
3850 52710500
3875 73351500
3900 29508000
3875 79054000
3850 48973500
3850 67766000
3875 42572000
3850 108935000
3875 52413500
3850 32997500
3850 35275500
3875 68270000
3950 36989000
3950 38955500
4075 24601000
4025 21707000
4075 116290000
3850
0

3869.55
3937.84
3983.36
4051.65
4028.89
4028.89
3983.36
3937.84
3778.51
3846.79
3778.51
3687.46
3710.22
3687.46
3687.46
3664.7
3664.7
3710.22
3778.51
3801.27
3778.51
3801.27
3755.74
3641.93
3528.12
3482.6
3482.6
3505.36
3528.12
3550.88
3528.12
3505.36
3505.36
3528.12
3505.36
3528.12
3505.36
3505.36
3528.12
3596.41
3596.41
3710.22
3664.7
3710.22
3505.36

380.45
387.16
391.64
398.35
396.11
396.11
391.64
387.16
371.49
378.21
371.49
362.54
364.78
362.54
362.54
360.3
360.3
364.78
371.49
373.73
371.49
373.73
369.26
358.07
346.88
342.4
342.4
344.64
346.88
349.12
346.88
344.64
344.64
346.88
344.64
346.88
344.64
344.64
346.88
353.59
353.59
364.78
360.3
364.78
344.64

0.07927
0.08577
0.07981
0.10452
0.09832
0.11087
0.11102
0.14463
0.07882
0.11817
0.12544
0.09158
0.1051
0.09832
0.10514
0.09832
0.08484
0.07847
0.09174
0.10493
0.09174
0.11163
0.13264
0.13375
0.11267
0.09832
0.09119
0.09123
0.09128
0.1054
0.10545
0.09832
0.09123
0.10545
0.09123
0.10545
0.09832
0.09123
0.07746
0.09832
0.06463
0.11196
0.08484
0.16251
0.09832

9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/6/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010
7/13/2010

3850
3850
3850
3850
3850
3850
3800
3900
4025
4000
3950
3950
4025
4025
4000
4050
4100
4150
4100
4100
4100
4100
4050
4075
4075
4100
4075
4000
4000
3975
4050
4050
4050
4050
4100
4125
4150
4100
4100
4050
4025
4100
4025
4050
4000

3850
3850
3850
3850
3875
3900
3950
4050
4050
4000
4000
4000
4050
4050
4050
4075
4125
4200
4100
4100
4125
4100
4075
4075
4125
4125
4100
4025
4025
4075
4075
4100
4075
4100
4125
4175
4150
4125
4100
4075
4075
4125
4050
4075
4050

3850
3850
3850
3850
3800
3750
3725
3900
3950
3850
3900
3925
4000
3975
3975
3975
4050
4100
4050
4100
4075
4050
4000
4025
4025
4075
4000
3975
3925
3950
4025
4025
4025
4025
4050
4075
4100
4050
4050
4025
4000
4025
3975
4000
3975

3850
3850
3850
3850
3850
3850
3800
3900
4025
4000
3950
3950
4025
4025
4000
4050
4100
4150
4100
4100
4100
4100
4050
4075
4075
4100
4075
4000
4000
3975
4050
4050
4050
4050
4100
4125
4150
4100
4100
4050
4025
4100
4025
4050
4000

0
0
0
0
17496000
52585500
93062500
33500000
34515500
25526000
21195000
51441000
9238000
20013000
36490500
30852500
17268500
38451500
18710000
0
22363500
12432000
7045500
8919500
12919500
19052000
15086000
10226000
10017500
21812500
19711000
11051500
16910000
15514500
20675500
16798000
46271000
27142000
30063000
13879500
16940500
46228500
17109500
24664000
17657500

3505.36
3505.36
3505.36
3505.36
3505.36
3505.36
3459.84
3550.88
3664.7
3641.93
3596.41
3596.41
3664.7
3664.7
3641.93
3687.46
3732.98
3778.51
3732.98
3732.98
3732.98
3732.98
3687.46
3710.22
3710.22
3732.98
3710.22
3641.93
3641.93
3619.17
3687.46
3687.46
3687.46
3687.46
3732.98
3755.74
3778.51
3732.98
3732.98
3687.46
3664.7
3732.98
3664.7
3687.46
3641.93

344.64
344.64
344.64
344.64
344.64
344.64
340.16
349.12
360.3
358.07
353.59
353.59
360.3
360.3
358.07
362.54
367.02
371.49
367.02
367.02
367.02
367.02
362.54
364.78
364.78
367.02
364.78
358.07
358.07
355.83
362.54
362.54
362.54
362.54
367.02
369.26
371.49
367.02
367.02
362.54
360.3
367.02
360.3
362.54
358.07

0.09832
0.09832
0.09832
0.09832
0.09832
0.11277
0.07016
0.06421
0.10518
0.11222
0.09832
0.07785
0.09832
0.10518
0.08476
0.08492
0.08508
0.11171
0.09832
0.09832
0.09832
0.11188
0.09158
0.09832
0.09162
0.10506
0.11891
0.09832
0.10523
0.07798
0.09832
0.09832
0.09832
0.08492
0.09166
0.0917
0.11171
0.09832
0.11188
0.10514
0.07823
0.11878
0.09154
0.11205
0.09149

7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/5/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010
6/1/2010
5/31/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010

3950
3950
4075
4025
4000
3875
3825
3850
3875
3825
3925
3900
3800
3850
3950
3950
3950
3925
3875
3800
3875
3850
3725
3775
3800
3725
3875
3875
3700
3800
3900
3700
3700
3475
3250
3500
3500
3575
3600
3725
3700
3825
3875
3875
3800

4025
4000
4125
4050
4000
3925
3875
3875
3875
3925
3975
3900
3850
3900
4000
4000
3975
3925
3875
3900
3900
3875
3800
3800
3800
3725
3900
3875
3850
3875
3900
3700
3700
3500
3450
3575
3525
3650
3675
3750
3750
3875
3875
3875
3900

3950
3900
4050
3975
3875
3825
3800
3800
3775
3800
3875
3800
3800
3800
3925
3925
3900
3850
3825
3775
3850
3775
3725
3725
3700
3625
3825
3800
3700
3800
3700
3700
3400
3325
3250
3500
3425
3550
3600
3675
3650
3800
3875
3800
3800

4025
3950
4075
4025
4000
3875
3825
3850
3875
3825
3925
3900
3800
3850
3950
3950
3950
3925
3875
3800
3875
3850
3725
3775
3800
3725
3875
3875
3700
3800
3900
3700
3700
3475
3250
3500
3500
3575
3600
3725
3700
3825
3875
3875
3800

28606500
25323000
47309500
47063000
50789500
26846500
26405500
32765000
32567500
33742500
23435000
29732500
17715500
53650000
29935500
33951500
25953000
35016000
15819500
21037000
10892500
17796000
8398500
10110000
15579000
28899500
20575500
35612500
28259500
25744500
85515000
0
67589000
48860000
36485000
25479500
67568500
53742500
64734500
18299000
64963000
32579000
0
10522500
36659500

3664.7
3596.41
3598.62
3554.47
3532.39
3422
3377.85
3399.92
3422
3377.85
3466.16
3444.08
3355.77
3399.92
3488.23
3488.23
3488.23
3466.16
3422
3355.77
3422
3399.92
3289.54
3333.69
3355.77
3289.54
3422
3422
3267.46
3355.77
3444.08
3267.46
3267.46
3068.76
2870.07
3090.84
3090.84
3157.07
3179.15
3289.54
3267.46
3377.85
3422
3422
3355.77

360.3
353.59
476.38
470.53
467.61
453
447.15
450.08
453
447.15
458.84
455.92
444.23
450.08
461.77
461.77
461.77
458.84
453
444.23
453
450.08
435.46
441.31
444.23
435.46
453
453
432.54
444.23
455.92
432.54
432.54
406.24
379.93
409.16
409.16
417.93
420.85
435.46
432.54
447.15
453
453
444.23

0.11917
0.09764
0.14644
0.13946
0.16891
0.14718
0.12503
0.12507
0.14718
0.10353
0.13964
0.16218
0.11767
0.10371
0.13238
0.13238
0.13959
0.14699
0.15473
0.11046
0.13973
0.17038
0.11738
0.12493
0.15518
0.08854
0.13238
0.18594
0.10258
0.10334
0.19359
0.13238
0.2057
0.21077
0.05149
0.13238
0.10862
0.12451
0.09438
0.14003
0.09537
0.11777
0.13238
0.15473
0.10334

5/10/2010
5/7/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/2/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010

3875
3800
3950
3950
4050
4075
4100
4050
4050
4125
4175
4175
4150
4150
4125
4050
4100
4100
4125
4050
3925
3950
4050
4150
4225
4275
4275
4275
4250
4175
4225
4325
4325
4275
4125
4100
4225
4075
4250
4075
4075
4025
3975
3925
3800

3925
3875
3950
4025
4100
4100
4125
4075
4125
4175
4225
4200
4150
4175
4125
4050
4100
4200
4150
4075
4025
4050
4100
4225
4300
4300
4275
4350
4300
4250
4325
4350
4400
4275
4250
4225
4250
4350
4275
4075
4075
4050
4000
3950
3825

3825
3750
3800
3925
4025
4050
4050
4025
4025
4100
4150
4125
4075
4100
4025
4000
4025
4075
4075
3950
3925
3900
3975
4075
4200
4250
4275
4225
4150
4100
4175
4300
4250
4125
4100
4100
4100
4000
4100
4075
3975
3900
3925
3800
3750

3900 34365500
3800 51125500
3950 43767500
3950 48266000
4050 15929000
4075
9200500
4100 37346000
4050 22501000
4050 21382500
4125 25878500
4175 22741000
4175 24477000
4150 25717500
4150 35904000
4125 28748000
4050 21492500
4100 31547500
4100 34696000
4125 66614000
4050 69398000
3925 38352500
3950 67063000
4050 65851500
4150 49801000
4225 16290000
4275 13709500
4275
0
4275 23297500
4250 46220500
4175 18860000
4225 27297000
4325 12523500
4325 46467500
4275 28623500
4125 36778500
4100 29262500
4225 83852000
4075 91354000
4250 96516500
4075
0
4075 39576500
4025 65431500
3975 82101000
3925 106747000
3800 60916500

3444.08
3355.77
3488.23
3488.23
3576.54
3598.62
3620.7
3576.54
3576.54
3642.78
3686.93
3686.93
3664.85
3664.85
3642.78
3576.54
3620.7
3620.7
3642.78
3576.54
3466.16
3488.23
3576.54
3664.85
3731.09
3775.24
3775.24
3775.24
3753.16
3686.93
3731.09
3819.4
3819.4
3775.24
3642.78
3620.7
3731.09
3598.62
3753.16
3598.62
3598.62
3554.47
3510.31
3466.16
3355.77

455.92
444.23
461.77
461.77
473.46
476.38
479.3
473.46
473.46
482.22
488.07
488.07
485.15
485.15
482.22
473.46
479.3
479.3
482.22
473.46
458.84
461.77
473.46
485.15
493.91
499.76
499.76
499.76
496.84
488.07
493.91
505.6
505.6
499.76
482.22
479.3
493.91
476.38
496.84
476.38
476.38
470.53
464.69
458.84
444.23

0.16218
0.08938
0.13238
0.10442
0.12543
0.12547
0.14636
0.13238
0.11179
0.11882
0.13238
0.1392
0.13238
0.13924
0.15335
0.11857
0.13238
0.12551
0.15335
0.16844
0.12521
0.10442
0.10509
0.11228
0.11913
0.13238
0.13238
0.13904
0.15272
0.11898
0.10619
0.13238
0.14562
0.17355
0.13928
0.09887
0.17406
0.08575
0.18101
0.13238
0.14644
0.14662
0.1468
0.16963
0.13988

3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010

3775
3750
3725
3775
3800
3750
3625
3625
3700
3700
3675
3650
3700
3750
3700
3600
3650
3625
3575
3600
3550
3600
3725
3725
3750
3750
3750
3725
3725
3800
3700
3675
3700
3850
3700
3775
3850
3950
3925
3925
3975
4025
4050
4000
3950

3800
3750
3775
3825
3825
3750
3625
3725
3725
3725
3700
3700
3750
3775
3700
3650
3675
3650
3650
3625
3600
3675
3750
3750
3775
3750
3775
3800
3750
3800
3800
3725
3775
3850
3800
3800
3900
4000
3950
4000
4000
4025
4075
4050
4025

3750
3725
3700
3750
3750
3625
3625
3625
3650
3650
3650
3625
3650
3700
3600
3575
3625
3550
3550
3500
3500
3575
3700
3700
3675
3700
3700
3725
3675
3700
3675
3650
3675
3700
3675
3675
3775
3825
3900
3900
3875
3925
3950
3950
3925

3775 17992500
3750
9512500
3725 28625500
3775 52657500
3800 87301000
3750 30777500
3625
0
3625 36032000
3700 15709000
3700 44793000
3675 11476000
3650 24050500
3700 18937500
3750 47672000
3700 10338000
3600
8258000
3650 20535500
3625 14318000
3575 25085500
3600 25164500
3550 36202500
3600 54661500
3700 17633500
3725 20263500
3700 37595500
3725 17101500
3775 30969000
3800 40490500
3725 28759000
3725 37391500
3800 41389500
3725 41272500
3750 60036000
3725 101926000
3800 76430500
3725 118212500
3825 65977000
3850 43944500
3950 10859000
3950 24685500
3925 34311000
3975 13531500
4000 17125000
4050 39827500
3950 40455000

3333.69
3311.61
3289.54
3333.69
3355.77
3311.61
3201.23
3201.23
3267.46
3267.46
3245.38
3223.31
3267.46
3311.61
3267.46
3179.15
3223.31
3201.23
3157.07
3179.15
3135
3179.15
3267.46
3289.54
3267.46
3289.54
3333.69
3355.77
3289.54
3289.54
3355.77
3289.54
3311.61
3289.54
3355.77
3289.54
3377.85
3399.92
3488.23
3488.23
3466.16
3510.31
3532.39
3576.54
3488.23

441.31
438.39
435.46
441.31
444.23
438.39
423.77
423.77
432.54
432.54
429.62
426.69
432.54
438.39
432.54
420.85
426.69
423.77
417.93
420.85
415
420.85
432.54
435.46
432.54
435.46
441.31
444.23
435.46
435.46
444.23
435.46
438.39
435.46
444.23
435.46
447.15
450.08
461.77
461.77
458.84
464.69
467.61
473.46
461.77

0.13993
0.13998
0.11738
0.12493
0.14748
0.17142
0.13238
0.10942
0.13238
0.14008
0.14013
0.11708
0.11728
0.14768
0.16383
0.11686
0.14019
0.14822
0.12451
0.14833
0.11665
0.10177
0.12478
0.14003
0.12478
0.11738
0.12493
0.15518
0.13238
0.11003
0.15518
0.12483
0.13998
0.11003
0.15518
0.10277
0.12503
0.10371
0.13238
0.13959
0.11813
0.1253
0.1184
0.16105
0.13238

1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
10/30/2009
10/29/2009

3900
3900
3875
3925
3850
3750
3725
3725
3775
3925
3925
3975
3975
3925
3975
3950
3950
4100
3925
3825
3775
3650
3525
3575
3750
3800
3800
3850
3825
3875
3800
3725
3650
3600
3675
3650
3725
3725
3700
3625
3600
3625
3550
3625
3600

3950
3900
3925
3950
3950
3825
3775
3775
3775
3925
3950
4025
4075
3975
3975
4025
3975
4100
4150
4000
3850
3750
3675
3575
3750
3800
3825
3875
3875
3875
3900
3800
3750
3650
3675
3700
3725
3725
3700
3650
3650
3625
3675
3775
3600

3900
3900
3850
3850
3825
3700
3675
3625
3775
3725
3875
3850
3950
3900
3850
3925
3900
3925
3925
3825
3725
3650
3525
3575
3550
3725
3725
3800
3825
3800
3775
3725
3650
3600
3600
3625
3625
3625
3650
3575
3575
3550
3525
3600
3475

3950
3900
3900
3900
3925
3825
3750
3675
3775
3775
3925
3975
4000
3975
3900
3950
3950
3950
4100
3975
3800
3725
3650
3575
3575
3750
3800
3800
3875
3825
3875
3775
3750
3625
3650
3675
3675
3675
3700
3650
3650
3600
3625
3625
3600

18124500
0
10737000
7022000
18408000
16961000
27151500
33133500
0
48842500
17614000
20582500
16530500
7618500
16089500
10697500
9275000
22095000
42463500
52804000
29234000
16365000
18212000
0
28978500
8169500
17613500
17021000
13760000
26902500
62082000
49050000
50281500
8736500
10059000
15675500
17552500
10656000
18612500
11146000
19928500
22103000
22930500
45715000
48620500

3488.23
3444.08
3444.08
3444.08
3466.16
3377.85
3311.61
3245.38
3333.69
3333.69
3466.16
3510.31
3532.39
3510.31
3444.08
3488.23
3480.73
3480.73
3612.91
3502.76
3348.55
3282.46
3216.37
3150.28
3150.28
3304.49
3348.55
3348.55
3414.64
3370.58
3414.64
3326.52
3304.49
3194.34
3216.37
3238.4
3238.4
3238.4
3260.43
3216.37
3216.37
3172.31
3194.34
3194.34
3172.31

461.77
455.92
455.92
455.92
458.84
447.15
438.39
429.62
441.31
441.31
458.84
464.69
467.61
464.69
455.92
461.77
469.27
469.27
487.09
472.24
451.45
442.54
433.63
424.72
424.72
445.51
451.45
451.45
460.36
454.42
460.36
448.48
445.51
430.66
433.63
436.6
436.6
436.6
439.57
433.63
433.63
427.69
430.66
430.66
427.69

0.1469
0.13238
0.13238
0.12516
0.16198
0.15503
0.15549
0.10238
0.13238
0.0891
0.11813
0.1253
0.1395
0.15415
0.11805
0.13482
0.13482
0.0933
0.17051
0.18708
0.15767
0.15814
0.15863
0.13482
0.08186
0.11989
0.13482
0.11286
0.14965
0.12018
0.16488
0.14239
0.17395
0.12705
0.1271
0.13482
0.13482
0.12715
0.15037
0.13482
0.15058
0.12699
0.13482
0.1427
0.11166

10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009
9/8/2009
9/7/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009

3700
3700
3675
3725
3725
3700
3800
3725
3675
3600
3600
3500
3575
3600
3650
3725
3725
3675
3650
3650
3600
3650
3600
3625
3725
3725
3725
3725
3725
3775
3750
3625
3625
3675
3525
3500
3375
3325
3400
3350
3425
3500
3425
3300
3325

3725
3775
3725
3750
3725
3725
3800
3800
3750
3700
3600
3575
3600
3600
3650
3725
3775
3725
3725
3700
3650
3675
3650
3625
3725
3725
3725
3725
3725
3800
3825
3700
3625
3750
3700
3525
3475
3375
3425
3425
3425
3525
3525
3450
3325

3625
3675
3675
3650
3600
3675
3675
3725
3675
3600
3550
3500
3500
3525
3575
3600
3675
3675
3600
3625
3600
3600
3525
3575
3600
3725
3725
3725
3725
3625
3725
3625
3525
3625
3525
3450
3350
3325
3325
3300
3325
3425
3400
3275
3225

3675 22714000
3700 48560500
3700 10217000
3675 38443500
3675 26425000
3725 28287500
3700 25994500
3775 35645000
3750 60119500
3675 87197500
3575 26702500
3550 20221500
3500 34696500
3550 23613000
3600 37084500
3650 25025000
3700 41381500
3725 20203000
3725 32557000
3700 26354500
3650 11027000
3650 12501500
3600 13351000
3625 11911500
3650 26988000
3725
0
3725
0
3725
0
3725
0
3725 44633000
3750 53953500
3700 30142500
3600 22323500
3650 46139500
3675 105396000
3525 60031500
3475 30777000
3350
9219000
3325 13748500
3400 26635500
3350 28103500
3425 45933500
3475 95509500
3450 67915000
3275 41453500

3238.4
3260.43
3260.43
3238.4
3238.4
3282.46
3260.43
3326.52
3304.49
3238.4
3150.28
3128.25
3084.19
3128.25
3172.31
3216.37
3260.43
3282.46
3282.46
3260.43
3216.37
3216.37
3172.31
3194.34
3216.37
3282.46
3282.46
3282.46
3282.46
3282.46
3304.49
3260.43
3172.31
3216.37
3238.4
3106.22
3062.16
2952.01
2929.98
2996.07
2952.01
3018.1
3062.16
3040.13
2885.92

436.6
439.57
439.57
436.6
436.6
442.54
439.57
448.48
445.51
436.6
424.72
421.75
415.81
421.75
427.69
433.63
439.57
442.54
442.54
439.57
433.63
433.63
427.69
430.66
433.63
442.54
442.54
442.54
442.54
442.54
445.51
439.57
427.69
433.63
436.6
418.78
412.84
397.99
395.02
403.93
397.99
406.9
412.84
409.87
389.08

0.12715
0.13482
0.14254
0.13482
0.11959
0.14249
0.11227
0.14239
0.15798
0.16656
0.14281
0.15103
0.11884
0.11906
0.11927
0.11948
0.1272
0.13482
0.14249
0.15037
0.13482
0.15058
0.12699
0.12705
0.11197
0.13482
0.13482
0.13482
0.13482
0.12725
0.15016
0.16634
0.11927
0.1271
0.18311
0.15115
0.17716
0.14335
0.10979
0.15176
0.10997
0.11849
0.14304
0.19546
0.10941

8/26/2009
8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/3/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009

3350
3350
3375
3300
3275
3400
3375
3450
3475
3450
3425
3500
3525
3475
3500
3525
3575
3500
3400
3275
3375
3350
3400
3400
3375
3350
3400
3325
3350
3425
3425
3425
3400
3350
3425
3425
3325
3250
3200
3250
3150
3250
3150
3200
3150

3375
3375
3400
3350
3350
3400
3400
3450
3475
3475
3475
3550
3550
3525
3500
3550
3600
3600
3500
3350
3400
3425
3425
3425
3400
3425
3400
3325
3375
3425
3425
3425
3400
3500
3450
3425
3450
3300
3300
3400
3275
3275
3225
3200
3225

3325
3300
3325
3250
3225
3175
3275
3450
3400
3425
3375
3425
3450
3475
3425
3425
3475
3500
3350
3275
3250
3350
3325
3350
3325
3325
3300
3325
3225
3325
3375
3350
3300
3350
3325
3425
3325
3200
3175
3250
3150
3100
3125
3100
3125

3350 14355000
3350 17548500
3350 30065500
3325 15945500
3300 30398500
3225 41648500
3400 41013000
3450
0
3450 21452000
3450 46110500
3400 29942000
3475 55459500
3475 34588000
3500 29031000
3475 27799500
3475 31790500
3525 61183000
3550 68637000
3500 109841000
3350 30007000
3300 30736500
3375 31598500
3350 32820000
3400 45777500
3350 22399500
3350 53908000
3325 31529500
3325
0
3325 42312000
3375 20516000
3425 27779500
3375 16110000
3350 25492000
3450 69704500
3350 53204000
3425
0
3425 54277500
3300 31398500
3250 22202000
3275 48924500
3250 25259000
3150 58255000
3200 35104000
3150 16692500
3150 47874500

2952.01
2952.01
2952.01
2929.98
2907.95
2841.86
2996.07
3040.13
3040.13
3040.13
2996.07
3062.16
3062.16
3084.19
3062.16
3062.16
3106.22
3128.25
3084.19
2952.01
2907.95
2974.04
2952.01
2996.07
2952.01
2952.01
2929.98
2929.98
2929.98
2974.04
3018.1
2974.04
2952.01
3040.13
2952.01
3018.1
3018.1
2907.95
2863.89
2885.92
2863.89
2775.77
2819.83
2775.77
2775.77

397.99
397.99
397.99
395.02
392.05
383.14
403.93
409.87
409.87
409.87
403.93
412.84
412.84
415.81
412.84
412.84
418.78
421.75
415.81
397.99
392.05
400.96
397.99
403.93
397.99
397.99
395.02
395.02
395.02
400.96
406.9
400.96
397.99
409.87
397.99
406.9
406.9
392.05
386.11
389.08
386.11
374.23
380.17
374.23
374.23

0.13482
0.13482
0.14335
0.14342
0.16121
0.07641
0.11837
0.13482
0.13482
0.15151
0.11033
0.13482
0.12671
0.14298
0.13482
0.11872
0.12683
0.15103
0.18563
0.15201
0.1096
0.14329
0.11813
0.15176
0.13482
0.14335
0.13482
0.13482
0.11801
0.11825
0.15163
0.14329
0.10193
0.1687
0.10997
0.13482
0.17781
0.15228
0.12616
0.14355
0.17085
0.11709
0.15283
0.13482
0.1439

6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/25/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009

2950
2875
3025
2900
3000
2950
2925
3050
3100
3125
3175
3050
3200
3300
2975
2800
3000
2900
2800
2725
2750
2800
2800
2775
2800
2775
2675
2425
2575
2650
2750
2600
2750
2700
2800
2600
2650
2550
2600
2375
2300
2250
2350
2400
2400

3125
2975
3075
3000
3025
3075
2975
3075
3125
3175
3200
3175
3225
3300
3250
3050
3000
3000
2875
2800
2825
2825
2825
2850
2800
2850
2775
2625
2625
2675
2750
2750
2850
2775
2875
2775
2650
2650
2625
2600
2375
2350
2350
2400
2450

2950
2700
2900
2850
2825
2900
2875
2925
3025
3050
3100
3050
3025
3150
2925
2800
2750
2875
2800
2725
2750
2700
2750
2750
2800
2700
2675
2375
2375
2500
2650
2600
2600
2650
2675
2600
2525
2525
2450
2350
2275
2250
2250
2275
2350

3125
2900
2925
3000
2900
3025
2950
3000
3075
3050
3125
3150
3025
3200
3250
2950
2775
2950
2875
2775
2775
2700
2800
2800
2800
2800
2775
2625
2450
2525
2675
2725
2625
2725
2675
2775
2600
2575
2500
2600
2350
2300
2250
2325
2375

62180500
47716500
29272500
34873000
31258500
47931500
32321500
48945000
30833500
32995500
49927000
77905500
43985000
93334500
161359500
121228000
46072000
65080000
72164500
12033000
35163000
34073500
22738500
53092000
0
88025000
64840000
25923000
36085500
25908000
27621500
42776500
97015500
51125000
111601000
127435000
95540000
81510000
53688000
90631500
18984000
18171500
14818500
22070000
29095500

2753.74
2555.47
2577.5
2643.59
2555.47
2665.62
2599.53
2643.59
2709.68
2687.65
2753.74
2775.77
2665.62
2819.83
2863.89
2599.53
2445.32
2599.53
2533.44
2445.32
2445.32
2379.23
2467.35
2467.35
2467.35
2467.35
2445.32
2313.14
2158.93
2225.02
2357.2
2401.26
2313.14
2401.26
2357.2
2445.32
2291.11
2269.08
2202.99
2291.11
2070.81
2026.75
1982.69
2048.78
2092.84

371.26
344.53
347.5
356.41
344.53
359.38
350.47
356.41
365.32
362.35
371.26
374.23
359.38
380.17
386.11
350.47
329.68
350.47
341.56
329.68
329.68
320.77
332.65
332.65
332.65
332.65
329.68
311.86
291.07
299.98
317.8
323.74
311.86
323.74
317.8
329.68
308.89
305.92
297.01
308.89
279.19
273.25
267.31
276.22
282.16

0.22287
0.12512
0.10645
0.17395
0.08793
0.16367
0.11591
0.10714
0.14412
0.10758
0.12581
0.18171
0.07276
0.11736
0.25023
0.20639
0.0675
0.16442
0.17572
0.13482
0.16634
0.09429
0.13482
0.13482
0.13482
0.14504
0.19967
0.21588
0.10111
0.07119
0.114
0.17805
0.09318
0.15603
0.09393
0.2112
0.14584
0.16887
0.09117
0.25555
0.15949
0.16004
0.09821
0.11093
0.11142

4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/10/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/20/2009
2/19/2009

2450
2400
2425
2400
2400
2325
2400
2400
2325
2325
2250
2350
2400
2275
2175
2150
2100
2150
2175
2150
2150
2175
2050
1940
1920
1900
1910
1940
1930
1910
1930
1870
1870
1860
1900
1810
1760
1850
1930
1980
1980
1975
2000
2000
2025

2500
2500
2450
2475
2450
2425
2450
2450
2325
2325
2425
2350
2425
2400
2250
2225
2200
2150
2250
2150
2200
2225
2125
2025
1940
1920
1910
1960
1940
1920
1950
1920
1870
1940
1920
1910
1880
1870
1930
1990
1990
2000
2050
2025
2025

2375
2350
2375
2375
2375
2300
2325
2375
2325
2325
2225
2225
2225
2250
2150
2125
2100
2075
2125
2150
2125
2100
2000
1930
1920
1880
1880
1900
1920
1890
1910
1860
1870
1850
1870
1800
1750
1770
1870
1900
1950
1950
1975
1975
1975

2425 52690500
2425 37947000
2425 18620000
2425 79483500
2400 49361500
2375 52650500
2325 48818000
2400 34328000
2325
0
2325
0
2325 72698500
2275 49207500
2350 43693500
2375 66832500
2250 50642000
2175 37229500
2150 35689000
2100 25292500
2150 49506000
2150
0
2150 25628000
2150 87130500
2125 81277500
2000 85974000
1930 28834500
1920 82136000
1890 22412500
1910 36049500
1940 30233500
1900 20479500
1910 65986000
1920 43388500
1870
0
1870 100710500
1880 70329500
1870 100393500
1810 80553500
1790 39186000
1900 26572000
1930 39658500
1960 18127000
1950 18910000
2025 14314000
2000
9417000
2000
8797000

2136.9
2136.9
2136.9
2136.9
2114.87
2092.84
2048.78
2114.87
2048.78
2048.78
2048.78
2004.72
2070.81
2092.84
1982.69
1916.6
1894.57
1850.51
1894.57
1894.57
1894.57
1894.57
1872.54
1762.39
1700.71
1691.9
1665.46
1683.09
1709.52
1674.27
1683.09
1691.9
1647.84
1647.84
1656.65
1647.84
1594.97
1577.34
1674.27
1700.71
1727.15
1718.33
1784.42
1762.39
1762.39

288.1
288.1
288.1
288.1
285.13
282.16
276.22
285.13
276.22
276.22
276.22
270.28
279.19
282.16
267.31
258.4
255.43
249.49
255.43
255.43
255.43
255.43
252.46
237.61
229.29
228.1
224.54
226.91
230.48
225.73
226.91
228.1
222.16
222.16
223.35
222.16
215.03
212.66
225.73
229.29
232.85
231.67
240.58
237.61
237.61

0.13482
0.13482
0.13482
0.14664
0.14677
0.15923
0.09936
0.17143
0.13482
0.13482
0.15976
0.0986
0.12288
0.19787
0.17395
0.14802
0.16184
0.10843
0.13482
0.13482
0.13482
0.14817
0.20575
0.17598
0.14073
0.15283
0.12293
0.11727
0.15871
0.12888
0.12891
0.16516
0.13482
0.12878
0.14089
0.17244
0.1475
0.06912
0.11718
0.11745
0.14064
0.09279
0.14901
0.13482
0.12081

2/18/2009
2/17/2009
2/16/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009
1/29/2009
1/28/2009
1/27/2009
1/26/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/19/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
1/1/2009

1925
2050
2050
1975
2025
2000
2125
2150
2175
2125
2150
2150
2175
2050
2050
2075
2050
2050
2000
1950
1975
2050
2075
2000
2000
2050
2025
2125
2025
1900
2050
1960
1950
1860
1860

Rata-rata return historis

Jumlah
Standar Deviasi (SD)

2025
2050
2100
2125
2025
2050
2125
2150
2175
2175
2200
2175
2175
2200
2125
2075
2125
2050
2075
2020
2000
2075
2125
2050
2025
2100
2125
2150
2125
2020
2125
2060
1980
1860
1860

1925
1975
2050
1975
1950
1975
2050
2075
2100
2125
2125
2125
2100
2025
2025
1975
2050
2050
2000
1910
1850
2000
2000
1950
1925
2025
2000
2050
2025
1880
1925
1960
1900
1860
1860

2025 21718500
2000 23151000
2050 15705500
2050 45688500
2000 24295500
2025 22315000
2050 21281000
2125 12790500
2125 24826000
2175 11131000
2150 17826500
2125 11036000
2150 21139500
2200 44087500
2050 39743500
2025 16770500
2075 26958000
2050
0
2050 36749500
2020 62114000
1900 65767500
2050 23486000
2075 43240000
2050 15239500
2000 13731000
2075 27923500
2025 52163000
2100 36591000
2125 65204500
2010 56091500
1950 104222500
2030 110572000
1960 95288500
1860
0
1860
0

1784.42
1762.39
1806.45
1806.45
1762.39
1784.42
1806.45
1872.54
1872.54
1916.6
1894.57
1872.54
1894.57
1938.63
1806.45
1784.42
1828.48
1806.45
1806.45
1780.02
1674.27
1806.45
1828.48
1806.45
1762.39
1828.48
1784.42
1850.51
1872.54
1771.21
1718.33
1788.83
1727.15
1639.03
1639.03

240.58 0.14901
237.61 0.10714
243.55 0.13482
243.55 0.16319
237.61 0.12081
240.58 0.12098
243.55 0.09477
252.46 0.13482
252.46 0.10873
258.4 0.14802
255.43 0.14817
252.46 0.12163
255.43 0.10903
261.37 0.21786
243.55 0.14883
240.58 0.10748
246.52 0.14866
243.55 0.13482
243.55 0.15167
239.98
0.2065
225.73 0.05179
243.55 0.12115
246.52 0.14866
243.55 0.16319
237.61
0.0938
246.52 0.16284
240.58 0.09429
249.49 0.12147
252.46 0.19974
238.79 0.16974
231.67
0.0901
241.17 0.17535
232.85 0.19583
220.97 0.13482
220.97 #DIV/0!

Rata-rata per tahun

4.38%

Varians
0.00257635
-5%

7.94% 0.0002299670

-2%

11.68%

0.000492489

2%

13.83%

0.001912342

4%

9.46%
0.005211148
4.2%

Date
Open
High
Low
Close
Volume
Adj Close Dividen
0
Dec 31, 2012
600
600
600
600
0
600
0
Dec 28, 2012
600
610
570
600 167,204,900
600
0
Dec 27, 2012
570
600
570
570 62,759,000
570
0
Dec 26, 2012
600
600
570
600 34,462,500
600
0
Dec 25, 2012
580
580
580
580
0
580
0
Dec 24, 2012
580
580
580
580
0
580
0
Dec 21, 2012
580
590
550
580 114,003,500
580
0
Dec 20, 2012
570
590
560
570 80,000,500
570
0
Dec 19, 2012
580
600
570
580 58,953,000
580
0
Dec 18, 2012
590
600
580
590 34,942,500
590
0
Dec 17, 2012
590
600
590
590 11,838,500
590
0
Dec 14, 2012
590
600
580
590 18,271,000
590
0
Dec 13, 2012
580
600
580
580 55,510,000
580
0
Dec 12, 2012
600
620
590
600 110,107,000
600
0
Dec 11, 2012
620
620
600
620 78,000,500
620
0
Dec 10, 2012
620
630
610
620 48,438,000
620
0
Dec 7, 2012
630
630
620
630 13,338,500
630
0
Dec 6, 2012
630
640
610
630 198,923,500
630
0
Dec 5, 2012
630
630
610
630 137,646,000
630
0
Dec 4, 2012
610
620
600
610 76,339,000
610
0
Dec 3, 2012
610
620
600
610 110,893,000
610
0
Nov 30, 2012
610
610
590
610 43,020,000
610
0
Nov 29, 2012
600
610
590
600 61,314,000
600
0
Nov 28, 2012
610
610
590
610 131,949,500
610
0
Nov 27, 2012
610
620
600
610 25,878,000
610
0
Nov 26, 2012
610
610
600
610 20,087,000
610
0
Nov 23, 2012
600
610
600
600 30,886,500
600
0
Nov 22, 2012
610
610
590
610 31,276,000
610
0
Nov 21, 2012
600
610
580
600 48,333,500
600
0
Nov 20, 2012
610
620
600
610 60,252,000
610
0
Nov 19, 2012
610
620
580
610 124,221,000
610
0
Nov 15, 2012
590
590
590
590
0
590
0
Nov 14, 2012
590
590
570
590 36,372,000
590
0
Nov 13, 2012
580
590
560
580 97,816,500
580
0
Nov 12, 2012
570
570
560
570 34,899,500
570
0
Nov 9, 2012
570
570
550
570 37,481,500
570
0
Nov 8, 2012
560
570
550
560 85,427,500
560
0
Nov 7, 2012
570
570
550
570 64,109,500
570
0
Nov 6, 2012
560
570
550
560 70,986,000
560
0
Nov 5, 2012
570
590
560
570 46,788,000
570
0
Nov 2, 2012
590
590
580
590 23,690,000
590
0
Nov 1, 2012
580
590
570
580 57,102,000
580
0
Oct 31, 2012
580
580
570
580 37,704,500
580
0
Oct 30, 2012
580
580
570
580 49,270,000
580

Return
0
0.05263
-0.05
0.03448
0
0
0.01754
-0.01724
-0.01695
0
0
0.01724
-0.03333
-0.03226
0
-0.01587
0
0
0.03279
0
0
0.01667
-0.01639
0
0
0.01667
-0.01639
0.01667
-0.01639
0
0.0339
0
0.01724
0.01754
0
0.01786
-0.01754
0.01786
-0.01754
-0.0339
0.01724
0
0
0.01754

Oct 29, 2012

Oct 26, 2012
Oct 25, 2012
Oct 24, 2012
Oct 23, 2012
Oct 22, 2012
Oct 19, 2012
Oct 18, 2012
Oct 17, 2012
Oct 16, 2012
Oct 15, 2012
Oct 12, 2012
Oct 11, 2012
Oct 10, 2012
Oct 9, 2012
Oct 8, 2012
Oct 5, 2012
Oct 4, 2012
Oct 3, 2012
Oct 2, 2012
Oct 1, 2012
Sep 28, 2012
Sep 27, 2012
Sep 26, 2012
Sep 25, 2012
Sep 24, 2012
Sep 21, 2012
Sep 20, 2012
Sep 19, 2012
Sep 18, 2012
Sep 17, 2012
Sep 14, 2012
Sep 13, 2012
Sep 12, 2012
Sep 11, 2012
Sep 10, 2012
Sep 7, 2012
Sep 6, 2012
Sep 5, 2012
Sep 4, 2012
Sep 3, 2012
Aug 31, 2012
Aug 30, 2012
Aug 29, 2012
Aug 28, 2012

570
570
570
570
570
570
570
560
560
550
540
530
500
485
490
490
490
490
480
490
490
495
500
500
510
490
485
480
485
480
480
480
460
465
445
440
425
415
420
435
450
440
440
455
465

580
570
580
580
580
580
580
560
560
550
540
530
500
485
490
495
495
490
490
495
495
500
510
520
510
495
485
485
485
490
485
485
470
465
445
440
430
430
435
450
455
445
450
465
480

560
570
560
550
560
550
540
540
530
530
520
500
480
475
485
485
485
470
475
480
485
485
495
490
485
475
475
470
475
475
470
465
450
445
430
425
415
410
415
430
435
430
430
450
460

570
570
570
570
570
570
570
560
560
550
540
530
500
485
490
490
490
490
480
490
490
495
500
500
510
490
485
480
485
480
480
480
460
465
445
440
425
415
420
435
450
440
440
455
465

52,993,000
0
19,621,500
84,522,500
110,246,500
114,400,000
261,930,000
103,617,000
158,450,000
175,717,000
107,411,000
246,294,500
134,021,000
18,948,500
33,431,000
42,686,500
36,115,500
46,976,000
81,838,500
70,659,000
75,406,000
166,387,000
39,493,500
213,795,000
200,168,000
142,201,000
70,150,000
90,745,000
37,692,000
107,994,000
121,374,000
258,132,000
81,801,500
151,057,500
109,155,500
165,737,500
158,867,000
137,598,000
116,414,500
84,528,500
94,672,500
168,181,000
159,434,000
146,180,500
72,450,500

570
570
570
570
570
570
570
560
560
550
540
530
500
485
490
490
490
490
480
490
490
495
500
500
510
490
485
480
485
480
480
480
460
465
445
440
425
415
420
435
450
440
440
455
465

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0
0
0
0
0
0
0.01786
0
0.01818
0.01852
0.01887
0.06
0.03093
-0.0102
0
0
0
0.02083
-0.02041
0
-0.0101
-0.01
0
-0.01961
0.04082
0.01031
0.01042
-0.01031
0.01042
0
0
0.04348
-0.01075
0.04494
0.01136
0.03529
0.0241
-0.0119
-0.03448
-0.03333
0.02273
0
-0.03297
-0.02151
-0.02105

Aug 27, 2012

Aug 24, 2012
Aug 23, 2012
Aug 22, 2012
Aug 21, 2012
Aug 20, 2012
Aug 17, 2012
Aug 16, 2012
Aug 15, 2012
Aug 14, 2012
Aug 13, 2012
Aug 10, 2012
Aug 9, 2012
Aug 8, 2012
Aug 7, 2012
Aug 6, 2012
Aug 3, 2012
Aug 2, 2012
Aug 1, 2012
Jul 31, 2012
Jul 30, 2012
Jul 27, 2012
Jul 26, 2012
Jul 25, 2012
Jul 24, 2012
Jul 23, 2012
Jul 20, 2012
Jul 19, 2012
Jul 18, 2012
Jul 17, 2012
Jul 16, 2012
Jul 13, 2012
Jul 12, 2012
Jul 11, 2012
Jul 10, 2012
Jul 9, 2012
Jul 6, 2012
Jul 5, 2012
Jul 4, 2012
Jul 3, 2012
Jul 2, 2012
Jun 29, 2012
Jun 28, 2012
Jun 27, 2012
Jun 26, 2012

475
475
490
485
485
485
485
485
480
460
450
460
455
450
440
450
455
455
460
460
465
460
460
470
475
480
500
510
510
495
485
480
480
485
490
485
500
500
510
510
500
475
455
455
470

485
485
490
485
485
485
485
495
480
460
460
460
460
460
450
460
455
460
465
475
475
470
475
475
485
490
510
520
510
495
490
485
480
490
490
495
510
510
520
520
510
490
485
460
470

470
470
480
485
485
485
485
480
460
450
450
445
445
440
440
445
440
445
455
455
465
460
455
460
470
480
495
495
495
485
480
470
470
480
480
480
495
495
500
495
495
470
455
455
455

475
475
490
485
485
485
485
485
480
460
450
460
455
450
440
450
455
455
460
460
465
460
460
470
475
480
500
510
510
495
485
480
480
485
490
485
500
500
510
510
500
490
475
455
455

19,928,500
72,200,500
54,069,000
0
0
0
0
282,579,500
158,177,500
12,137,500
18,646,000
38,382,000
35,667,000
175,956,000
127,819,500
105,558,500
52,645,500
120,194,500
57,535,000
203,347,000
56,659,000
61,220,500
132,585,500
111,472,000
65,824,000
27,508,500
15,318,500
149,524,500
65,417,000
27,949,000
23,136,000
37,439,000
26,850,000
22,217,500
19,093,500
39,168,500
32,624,500
43,337,500
80,885,500
71,220,500
126,501,500
107,365,000
213,396,500
92,442,500
212,185,500

475
475
490
485
485
485
485
485
480
460
450
460
455
450
440
450
455
455
460
460
465
460
460
470
475
480
500
510
510
495
485
480
480
485
490
485
500
494.79
504.69
504.69
494.79
484.89
470.05
450.26
450.26

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5.21
5.31
5.31
5.21
5.11
4.95
4.74
4.74

0
-0.03061
0.01031
0
0
0
0
0.01042
0.04348
0.02222
-0.02174
0.01099
0.01111
0.02273
-0.02222
-0.01099
0
-0.01087
0
-0.01075
0.01087
0
-0.02128
-0.01053
-0.01042
-0.04
-0.01961
0
0.0303
0.02062
0.01042
0
-0.01031
-0.0102
0.01031
-0.03
0.01053
-0.00929
0.01052
0.03074
0.03116
0.04244
0.05495
0.01053
-0.02172

Jun 25, 2012

Jun 22, 2012
Jun 21, 2012
Jun 20, 2012
Jun 19, 2012
Jun 18, 2012
Jun 15, 2012
Jun 14, 2012
Jun 13, 2012
Jun 12, 2012
Jun 11, 2012
Jun 8, 2012
Jun 7, 2012
Jun 6, 2012
Jun 5, 2012
Jun 4, 2012
Jun 1, 2012
May 31, 2012
May 30, 2012
May 29, 2012
May 28, 2012
May 25, 2012
May 24, 2012
May 23, 2012
May 22, 2012
May 21, 2012
May 18, 2012
May 17, 2012
May 16, 2012
May 15, 2012
May 14, 2012
May 11, 2012
May 10, 2012
May 9, 2012
May 8, 2012
May 7, 2012
May 4, 2012
May 3, 2012
May 2, 2012
May 1, 2012
Apr 30, 2012
Apr 27, 2012
Apr 26, 2012
Apr 25, 2012
Apr 24, 2012

500
500
520
540
530
540
540
540
550
550
560
550
560
550
530
520
540
540
530
530
540
550
580
570
580
570
560
560
560
570
540
550
570
580
580
600
610
610
600
610
600
600
580
580
560

500
510
540
540
540
560
550
550
550
560
570
560
560
550
540
520
540
540
540
550
570
580
580
580
590
570
560
560
570
580
560
570
580
590
600
600
620
620
620
620
600
600
600
590
580

465
490
520
520
520
530
530
530
540
540
560
540
540
530
520
510
520
510
520
530
540
550
560
560
570
550
560
560
540
530
540
550
560
570
570
580
600
600
600
600
580
580
580
570
560

470
500
520
540
530
540
540
540
550
550
560
550
560
550
530
520
540
540
530
530
540
550
580
570
580
570
560
560
560
570
540
550
570
580
580
600
610
610
600
610
600
600
580
580
560

145,359,500
124,610,000
20,380,500
51,401,500
77,278,500
60,461,000
113,725,500
25,754,000
12,485,000
36,497,000
22,206,000
12,480,000
52,862,000
35,866,000
29,993,500
33,336,500
42,148,000
43,166,000
85,308,000
37,087,500
47,307,500
68,108,500
21,304,500
17,242,500
39,558,000
52,388,000
0
0
98,886,000
86,318,000
73,244,500
106,148,500
58,985,500
51,576,500
106,071,500
74,823,500
68,712,500
61,698,500
57,453,000
131,556,500
20,101,000
79,929,000
70,084,500
146,553,500
115,387,000

465.1
494.79
514.58
534.37
524.48
534.37
534.37
534.37
544.27
544.27
554.16
544.27
554.16
544.27
524.48
514.58
534.37
534.37
524.48
524.48
534.37
544.27
573.96
564.06
573.96
564.06
554.16
554.16
554.16
564.06
534.37
544.27
564.06
573.96
573.96
593.75
603.64
603.64
593.75
603.64
593.75
593.75
573.96
573.96
554.16

4.9
5.21
5.42
5.63
5.52
5.63
5.63
5.63
5.73
5.73
5.84
5.73
5.84
5.73
5.52
5.42
5.63
5.63
5.52
5.52
5.63
5.73
6.04
5.94
6.04
5.94
5.84
5.84
5.84
5.94
5.63
5.73
5.94
6.04
6.04
6.25
6.36
6.36
6.25
6.36
6.25
6.25
6.04
6.04
5.84

-0.0501
-0.02833
-0.02689
0.02959
-0.00818
0.01054
0.01054
-0.00785
0.01053
-0.00751
0.0289
-0.00751
0.0289
0.04866
0.02997
-0.02689
0.01054
0.02959
0.01052
-0.00818
-0.00785
-0.04175
0.02826
-0.0069
0.02826
0.02858
0.01054
0.01054
-0.0072
0.06668
-0.00785
-0.02493
-0.0069
0.01052
-0.02316
-0.00603
0.01054
0.02737
-0.00603
0.02737
0.01053
0.04537
0.01052
0.04663
-0.02432

Apr 23, 2012

Apr 20, 2012
Apr 19, 2012
Apr 18, 2012
Apr 17, 2012
Apr 16, 2012
Apr 13, 2012
Apr 12, 2012
Apr 11, 2012
Apr 10, 2012
Apr 9, 2012
Apr 6, 2012
Apr 5, 2012
Apr 4, 2012
Apr 3, 2012
Apr 2, 2012
Mar 30, 2012
Mar 29, 2012
Mar 28, 2012
Mar 27, 2012
Mar 26, 2012
Mar 23, 2012
Mar 22, 2012
Mar 21, 2012
Mar 20, 2012
Mar 19, 2012
Mar 16, 2012
Mar 15, 2012
Mar 14, 2012
Mar 13, 2012
Mar 12, 2012
Mar 9, 2012
Mar 8, 2012
Mar 7, 2012
Mar 6, 2012
Mar 5, 2012
Mar 2, 2012
Mar 1, 2012
Feb 29, 2012
Feb 28, 2012
Feb 27, 2012
Feb 24, 2012
Feb 23, 2012
Feb 22, 2012
Feb 21, 2012

580
580
580
600
590
610
610
600
590
590
590
610
610
600
610
610
620
610
600
610
590
610
610
630
610
600
610
610
580
590
590
580
580
580
580
580
570
560
570
560
540
570
580
570
590

600
590
610
610
610
620
620
610
600
610
620
610
620
640
610
630
630
620
610
610
620
610
630
630
630
610
620
620
590
600
600
590
590
580
590
590
590
580
580
570
560
590
590
590
610

570
570
580
590
590
600
600
600
590
590
590
610
600
600
610
600
610
600
600
590
590
610
600
600
600
590
600
580
580
580
580
570
570
570
570
570
570
560
560
540
530
540
560
560
580

580
580
580
600
590
610
610
600
590
590
590
610
610
600
610
610
620
610
600
610
590
610
610
630
610
600
610
610
580
590
590
580
580
580
580
580
570
560
570
560
540
570
580
570
590

59,733,500
62,774,000
97,005,500
66,388,500
33,934,500
27,665,000
56,695,000
28,725,000
85,104,000
118,306,500
230,950,000
0
46,100,500
208,949,500
0
58,901,500
39,570,500
136,914,500
45,355,000
142,394,000
78,256,500
0
134,334,000
162,963,500
162,003,000
101,370,000
102,651,500
215,182,500
64,022,500
86,596,000
139,046,000
73,123,000
20,980,000
24,856,500
12,270,000
46,999,000
133,020,000
44,302,500
97,578,000
73,968,500
153,350,000
261,837,500
83,848,500
71,858,000
70,361,500

573.96
573.96
573.96
593.75
583.85
603.64
603.64
593.75
583.85
583.85
583.85
603.64
603.64
593.75
603.64
603.64
613.54
603.64
593.75
603.64
583.85
603.64
603.64
623.43
603.64
593.75
603.64
603.64
573.96
583.85
583.85
573.96
573.96
573.96
573.96
573.96
564.06
554.16
564.06
554.16
534.37
564.06
573.96
564.06
583.85

6.04
6.04
6.04
6.25
6.15
6.36
6.36
6.25
6.15
6.15
6.15
6.36
6.36
6.25
6.36
6.36
6.46
6.36
6.25
6.36
6.15
6.36
6.36
6.57
6.36
6.25
6.36
6.36
6.04
6.15
6.15
6.04
6.04
6.04
6.04
6.04
5.94
5.84
5.94
5.84
5.63
5.94
6.04
5.94
6.15

0.01052
0.01052
-0.02316
0.02766
-0.0226
0.01054
0.02737
0.02766
0.01053
0.01053
-0.0226
0.01054
0.02737
-0.00603
0.01054
-0.00577
0.0271
0.02737
-0.00603
0.04479
-0.0226
0.01054
-0.02154
0.04367
0.02737
-0.00603
0.01054
0.06279
-0.00659
0.01053
0.02795
0.01052
0.01052
0.01052
0.01052
0.02826
0.02858
-0.0072
0.02858
0.04796
-0.04266
-0.0069
0.02826
-0.02372
0.01053

Feb 20, 2012

Feb 17, 2012
Feb 16, 2012
Feb 15, 2012
Feb 14, 2012
Feb 13, 2012
Feb 10, 2012
Feb 9, 2012
Feb 8, 2012
Feb 7, 2012
Feb 6, 2012
Feb 3, 2012
Feb 2, 2012
Feb 1, 2012
Jan 31, 2012
Jan 30, 2012
Jan 27, 2012
Jan 26, 2012
Jan 25, 2012
Jan 24, 2012
Jan 23, 2012
Jan 20, 2012
Jan 19, 2012
Jan 18, 2012
Jan 17, 2012
Jan 16, 2012
Jan 13, 2012
Jan 12, 2012
Jan 11, 2012
Jan 10, 2012
Jan 9, 2012
Jan 6, 2012
Jan 5, 2012
Jan 4, 2012
Jan 3, 2012
Jan 2, 2012
Dec 30, 2011
Dec 29, 2011
Dec 28, 2011
Dec 27, 2011
Dec 26, 2011
Dec 23, 2011
Dec 22, 2011
Dec 21, 2011
Dec 20, 2011

590
590
570
600
580
570
560
550
550
550
540
540
530
495
485
480
490
475
475
475
470
470
480
485
480
475
480
480
490
495
500
490
485
480
465
460
460
465
460
460
460
460
465
470
465

610
600
600
610
590
590
580
550
560
560
540
540
530
495
485
490
495
475
475
475
470
480
490
490
485
480
480
490
495
510
520
500
495
490
470
465
470
465
480
465
460
470
470
475
465

590
570
570
580
570
560
540
530
530
530
520
520
495
480
475
475
470
465
465
470
470
465
475
480
475
475
480
470
485
490
490
480
475
460
460
455
460
450
450
455
460
455
460
460
455

590
590
570
600
580
570
560
550
550
550
540
540
530
495
485
480
490
475
475
475
470
470
480
485
480
475
480
480
490
495
500
490
485
480
465
460
460
465
460
460
460
460
465
470
465

28,191,000
146,226,000
60,786,500
62,739,000
69,629,500
69,858,500
155,209,000
57,963,500
100,267,500
145,518,500
107,285,500
127,146,000
485,243,500
191,027,500
61,568,500
43,054,500
194,753,500
32,568,000
29,127,000
12,877,500
0
60,594,000
110,553,000
100,368,000
98,457,000
36,190,500
0
174,432,000
33,750,000
130,036,000
202,216,500
179,704,000
174,111,000
210,967,500
12,665,000
7,218,500
23,530,000
17,095,500
35,663,000
7,609,000
0
19,646,000
27,300,500
104,742,000
99,358,000

583.85
583.85
564.06
593.75
573.96
564.06
554.16
544.27
544.27
544.27
534.37
534.37
524.48
489.84
479.95
475
484.89
470.05
470.05
470.05
465.1
465.1
475
479.95
475
470.05
475
475
484.89
489.84
494.79
484.89
479.95
475
460.15
455.21
455.21
460.15
455.21
455.21
448.64
448.64
453.51
458.39
453.51

6.15
6.15
5.94
6.25
6.04
5.94
5.84
5.73
5.73
5.73
5.63
5.63
5.52
5.16
5.05
5
5.11
4.95
4.95
4.95
4.9
4.9
5
5.05
5
4.95
5
5
5.11
5.16
5.21
5.11
5.05
5
4.85
4.79
4.79
4.85
4.79
4.79
11.36
11.36
11.49
11.61
11.49

0.01053
0.04599
-0.04
0.04537
0.02826
0.02858
0.0289
0.01053
0.01053
0.02925
0.01054
0.02959
0.08199
0.03136
0.02105
-0.01008
0.04244
0.01053
0.01053
0.02129
0.01054
-0.01053
0.0001
0.02105
0.02117
0
0.01053
-0.01008
0.00033
0.00042
0.03116
0.02094
0.02105
0.04314
0.02151
0.01052
-0.00033
0.02151
0.01052
0.02532
0.02532
0.01431
0.01442
0.03636
0.03647

Dec 19, 2011

Dec 16, 2011
Dec 15, 2011
Dec 14, 2011
Dec 13, 2011
Dec 12, 2011
Dec 9, 2011
Dec 8, 2011
Dec 7, 2011
Dec 6, 2011
Dec 5, 2011
Dec 2, 2011
Dec 1, 2011
Nov 30, 2011
Nov 29, 2011
Nov 28, 2011
Nov 25, 2011
Nov 24, 2011
Nov 23, 2011
Nov 22, 2011
Nov 21, 2011
Nov 18, 2011
Nov 17, 2011
Nov 16, 2011
Nov 15, 2011
Nov 14, 2011
Nov 11, 2011
Nov 10, 2011
Nov 9, 2011
Nov 8, 2011
Nov 7, 2011
Nov 4, 2011
Nov 3, 2011
Nov 2, 2011
Nov 1, 2011
Oct 31, 2011
Oct 28, 2011
Oct 27, 2011
Oct 26, 2011
Oct 25, 2011
Oct 24, 2011
Oct 21, 2011
Oct 20, 2011
Oct 19, 2011

460
460
450
455
455
455
455
440
445
450
460
445
425
425
425
425
420
430
430
440
425
445
450
460
460
460
450
440
445
445
435
450
440
450
410
435
430
445
445
445
450
460
460
475

460
460
450
460
460
470
455
450
460
465
465
445
425
430
430
430
430
435
440
445
445
450
455
460
465
470
450
440
455
450
455
460
470
450
435
445
450
460
455
460
480
475
470
500

460
450
440
445
445
450
435
440
445
440
445
430
425
420
420
420
410
420
430
425
425
440
445
445
455
450
435
425
445
435
435
445
435
395
410
430
430
435
435
440
445
455
450
440

460
460
450
455
455
455
455
440
445
450
460
445
425
425
425
425
420
430
430
440
425
445
450
460
460
460
450
440
445
445
435
450
440
450
410
435
430
445
445
445
450
460
460
475

0
108,284,000
73,711,500
49,133,500
70,294,500
155,882,500
47,147,500
21,203,500
80,384,500
91,566,000
159,548,500
47,968,500
0
29,809,000
46,832,500
30,304,000
62,053,000
59,462,500
14,205,000
35,304,500
50,463,500
21,743,500
21,644,000
52,871,000
46,890,000
333,668,000
111,037,500
107,296,500
54,859,500
33,386,000
47,680,000
139,927,500
418,438,000
227,286,000
73,030,000
48,162,500
102,230,000
370,674,000
74,325,000
133,103,000
282,277,000
117,494,500
134,972,500
503,332,000

448.64
448.64
438.88
443.76
443.76
443.76
443.76
429.13
434.01
438.88
448.64
434.01
414.5
414.5
414.5
414.5
409.63
419.38
419.38
429.13
414.5
434.01
438.88
448.64
448.64
448.64
438.88
429.13
434.01
434.01
424.26
438.88
429.13
438.88
399.87
424.26
419.38
434.01
434.01
434.01
438.88
448.64
448.64
463.27

11.36
11.36
11.12
11.24
11.24
11.24
11.24
10.87
10.99
11.12
11.36
10.99
10.5
10.5
10.5
10.5
10.37
10.62
10.62
10.87
10.5
10.99
11.12
11.36
11.36
11.36
11.12
10.87
10.99
10.99
10.74
11.12
10.87
11.12
10.13
10.74
10.62
10.99
10.99
10.99
11.12
11.36
11.36
11.73

0.02532
0.04812
0.01406
0.02533
0.02533
0.02533
0.06028
0.0138
0.01394
0.00303
0.05988
0.07358
0.02533
0.02533
0.02533
0.03752
0.00148
0.02532
0.00203
0.06152
-0.02076
0.01394
0.00303
0.02532
0.02532
0.04812
0.04863
0.0138
0.02532
0.04889
-0.00884
0.04863
0.00255
0.12537
-0.03361
0.03725
-0.00924
0.02532
0.02532
0.01394
0.00303
0.02532
-0.00706
0.13262

Oct 18, 2011

Oct 17, 2011
Oct 14, 2011
Oct 13, 2011
Oct 12, 2011
Oct 11, 2011
Oct 10, 2011
Oct 7, 2011
Oct 6, 2011
Oct 5, 2011
Oct 4, 2011
Oct 3, 2011
Sep 30, 2011
Sep 29, 2011
Sep 28, 2011
Sep 27, 2011
Sep 26, 2011
Sep 23, 2011
Sep 22, 2011
Sep 21, 2011
Sep 20, 2011
Sep 19, 2011
Sep 16, 2011
Sep 15, 2011
Sep 14, 2011
Sep 13, 2011
Sep 12, 2011
Sep 9, 2011
Sep 8, 2011
Sep 7, 2011
Sep 6, 2011
Sep 5, 2011
Aug 26, 2011
Aug 25, 2011
Aug 24, 2011
Aug 23, 2011
Aug 22, 2011
Aug 19, 2011
Aug 18, 2011
Aug 16, 2011
Aug 15, 2011
Aug 12, 2011
Aug 11, 2011
Aug 10, 2011

430
460
415
425
425
385
365
365
365
345
340
355
385
370
370
375
360
365
370
415
415
420
430
425
415
420
420
440
420
425
415
425
420
430
420
420
400
400
425
430
430
430
430
405

450
460
430
435
430
395
370
380
370
355
365
385
400
375
380
380
370
380
410
425
420
430
435
425
435
435
435
440
430
425
425
425
435
440
435
425
410
420
440
435
440
450
430
410

425
420
410
420
385
375
360
360
350
340
340
355
370
365
370
365
340
340
365
410
405
415
420
415
410
420
420
420
420
410
415
410
420
425
420
400
395
400
425
420
430
430
395
390

430
460
415
425
425
385
365
365
365
345
340
355
385
370
370
375
360
365
370
415
415
420
430
425
415
420
420
440
420
425
415
425
420
430
420
420
400
400
425
430
430
430
430
405

192,288,000
222,262,500
76,624,500
116,153,500
314,751,000
127,960,500
20,209,000
70,501,500
51,076,500
53,603,000
68,500,000
102,280,500
162,552,000
41,953,000
46,414,500
119,423,500
142,085,000
176,741,000
166,427,500
48,612,000
82,846,000
56,742,500
60,702,000
65,161,500
109,913,000
115,047,500
115,998,500
161,557,000
61,988,000
65,454,500
99,358,500
46,035,000
88,080,000
71,817,000
119,420,000
101,076,500
106,515,000
112,410,000
106,360,000
78,172,000
66,485,000
116,215,500
107,854,500
146,260,000

419.38
448.64
404.75
414.5
414.5
375.49
355.98
355.98
355.98
336.48
331.6
346.23
375.49
360.86
360.86
365.74
351.11
361.2
366.14
410.68
410.68
415.62
425.52
420.57
410.68
415.62
415.62
435.41
415.62
420.57
410.68
420.57
415.62
425.52
415.62
415.62
395.83
395.83
420.57
425.52
425.52
425.52
425.52
400.78

10.62
11.36
10.25
10.5
10.5
9.51
9.02
9.02
9.02
8.52
8.4
8.77
9.51
9.14
9.14
9.26
8.89
3.8
3.86
4.32
4.32
4.38
4.48
4.43
4.32
4.38
4.38
4.59
4.38
4.43
4.32
4.43
4.38
4.48
4.38
4.38
4.17
4.17
4.43
4.48
4.48
4.48
4.48
4.22

-0.04155
0.1365
0.00121
0.02533
0.13185
0.08152
0.02534
0.02534
0.08476
0.04041
-0.01799
-0.05457
0.0669
0.02533
0.01165
0.06804
-0.00332
-0.00311
-0.09906
0.01052
-0.00149
-0.01297
0.02242
0.03487
-0.00149
0.01054
-0.03539
0.05866
-0.00136
0.03487
-0.01324
0.02257
-0.01297
0.0346
0.01054
0.06106
0.01053
-0.04891
-0.00122
0.01053
0.01053
0.01053
0.07291
0.09138

Aug 9, 2011
Aug 8, 2011
Aug 5, 2011
Aug 4, 2011
Aug 3, 2011
Aug 2, 2011
Aug 1, 2011
Jul 29, 2011
Jul 28, 2011
Jul 27, 2011
Jul 26, 2011
Jul 25, 2011
Jul 22, 2011
Jul 21, 2011
Jul 20, 2011
Jul 19, 2011
Jul 18, 2011
Jul 15, 2011
Jul 14, 2011
Jul 13, 2011
Jul 12, 2011
Jul 11, 2011
Jul 8, 2011
Jul 7, 2011
Jul 6, 2011
Jul 5, 2011
Jul 1, 2011
Jun 30, 2011
Jun 28, 2011
Jun 27, 2011
Jun 24, 2011
Jun 23, 2011
Jun 22, 2011
Jun 21, 2011
Jun 20, 2011
Jun 17, 2011
Jun 16, 2011
Jun 15, 2011
Jun 14, 2011
Jun 13, 2011
Jun 10, 2011
Jun 9, 2011
Jun 8, 2011
Jun 7, 2011

375
390
385
415
425
435
440
420
430
425
425
425
395
385
405
380
365
365
355
335
325
335
330
320
320
320
330
325
315
315
320
320
325
315
310
315
320
315
320
315
320
325
325
330

400
395
400
430
430
440
445
435
435
440
450
430
395
405
410
390
375
380
355
340
330
335
335
325
330
330
340
330
320
320
325
330
325
320
315
320
320
325
320
320
325
330
330
335

360
360
375
415
420
425
425
420
420
415
420
390
385
385
385
365
365
350
335
325
325
325
320
315
320
320
325
315
315
310
315
320
320
315
310
305
310
315
310
310
315
320
320
325

375
390
385
415
425
435
440
420
430
425
425
425
395
385
405
380
365
365
355
335
325
335
330
320
320
320
330
325
315
315
320
320
325
315
310
315
320
315
320
315
320
325
325
330

135,507,000
181,893,000
193,446,000
50,406,500
57,698,000
83,941,500
93,619,500
32,685,500
70,414,500
193,769,000
243,645,000
213,888,000
77,207,500
73,064,500
180,187,500
109,281,000
73,602,500
191,029,500
154,991,500
196,431,500
30,527,000
36,896,000
142,362,500
93,567,000
19,184,500
13,836,000
79,816,000
90,486,500
10,921,500
39,320,500
41,838,000
43,033,500
12,005,000
36,500,500
30,920,000
63,948,000
89,890,000
22,705,000
25,523,000
19,577,500
24,381,500
44,805,500
33,935,500
33,407,500

371.09
385.94
380.99
410.68
420.57
430.47
435.41
415.62
425.52
420.57
420.57
420.57
390.88
380.99
400.78
376.04
361.2
361.2
351.3
331.51
321.61
331.51
326.56
316.67
316.67
316.67
325.26
320.33
310.48
310.48
315.4
315.4
320.33
310.48
305.55
310.48
315.4
310.48
315.4
306
310.85
315.71
315.71
320.57

3.91
4.06
4.01
4.32
4.43
4.53
4.59
4.38
4.48
4.43
4.43
4.43
4.12
4.01
4.22
3.96
3.8
3.8
3.7
3.49
3.39
3.49
3.44
3.33
3.33
3.33
4.74
4.67
4.52
4.52
4.6
4.6
4.67
4.52
4.45
4.52
4.6
4.52
4.6
9
9.15
9.29
9.29
9.43

-0.02835
0.02365
-0.06253
-0.01324
-0.01271
-0.00094
0.05866
-0.01297
0.02242
0.01053
0.01053
0.08729
0.03677
-0.03937
0.07701
0.05205
0.01052
0.039
0.07086
0.04163
-0.01964
0.02585
0.04209
0.01052
0.01052
-0.01617
0.03019
0.04677
0.01456
-0.00127
0.01458
-0.00103
0.04677
0.03093
-0.00155
-0.00127
0.03066
-0.00127
0.04575
0.01335
0.01359
0.02943
0.01382
0.02942

Jun 6, 2011
Jun 3, 2011
Jun 1, 2011
May 31, 2011
May 30, 2011
May 27, 2011
May 26, 2011
May 25, 2011
May 24, 2011
May 23, 2011
May 20, 2011
May 19, 2011
May 18, 2011
May 16, 2011
May 13, 2011
May 12, 2011
May 11, 2011
May 10, 2011
May 9, 2011
May 6, 2011
May 5, 2011
May 4, 2011
May 3, 2011
May 2, 2011
Apr 29, 2011
Apr 28, 2011
Apr 27, 2011
Apr 26, 2011
Apr 25, 2011
Apr 21, 2011
Apr 20, 2011
Apr 19, 2011
Apr 18, 2011
Apr 15, 2011
Apr 14, 2011
Apr 13, 2011
Apr 12, 2011
Apr 11, 2011
Apr 8, 2011
Apr 7, 2011
Apr 6, 2011
Apr 5, 2011
Apr 4, 2011
Apr 1, 2011

330
335
335
310
300
305
300
300
290
290
310
305
310
310
310
315
315
295
290
290
285
285
290
295
295
305
300
295
295
285
285
275
275
280
280
280
290
290
290
290
290
285
285
285

330
340
345
315
305
305
305
305
295
310
315
310
315
315
325
325
315
300
295
300
290
290
295
300
305
305
300
295
295
290
285
275
280
280
285
290
290
290
290
295
295
290
290
290

325
325
320
300
295
295
295
290
290
290
300
305
305
305
310
305
295
290
290
280
285
285
285
290
295
295
295
290
285
280
275
265
270
275
275
280
280
280
280
285
280
280
280
280

330
335
335
310
300
305
300
300
290
290
310
305
310
310
310
315
315
295
290
290
285
285
290
295
295
305
300
295
295
285
285
275
275
280
280
280
290
290
290
290
290
285
285
285

51,018,500
65,338,000
328,368,000
161,173,000
50,048,500
48,670,500
57,881,000
56,668,500
45,232,000
38,927,000
31,960,500
26,676,000
33,032,000
25,512,000
52,876,000
159,498,000
286,029,500
43,366,000
6,873,500
102,101,000
19,913,000
17,816,000
27,025,500
13,052,500
40,935,000
118,479,500
25,362,500
64,798,500
76,222,500
58,590,000
44,291,500
11,743,000
72,667,000
32,415,000
90,040,500
17,498,000
33,900,000
26,905,000
23,127,000
46,014,000
64,415,000
12,876,000
12,707,000
30,395,500

320.57
325.42
325.42
301.14
291.42
296.28
291.42
291.42
281.71
281.71
301.14
296.28
301.14
301.14
301.14
306
306
286.57
281.71
281.71
276.85
276.85
281.71
286.57
286.57
296.28
291.42
286.57
286.57
276.85
276.85
267.14
267.14
272
272
272
281.71
281.71
281.71
281.71
281.71
276.85
276.85
276.85

9.43
9.58
9.58
8.86
8.58
8.72
8.58
8.58
8.29
8.29
8.86
8.72
8.86
8.86
8.86
9
9
8.43
8.29
8.29
8.15
8.15
8.29
8.43
8.43
8.72
8.58
8.43
8.43
8.15
8.15
7.86
7.86
8
8
8
8.29
8.29
8.29
8.29
8.29
8.15
8.15
8.15

0.01407
0.02944
0.11244
0.06376
0.01256
0.0466
0.02944
0.06492
0.02943
-0.03699
0.04631
0.01282
0.02942
0.02942
0.01307
0.02941
0.09921
0.04718
0.02943
0.0475
0.02944
0.01168
0.01197
0.02942
-0.00432
0.0466
0.04686
0.02942
0.06556
0.02944
0.06686
0.02942
0.01103
0.02941
0.02941
-0.00607
0.02943
0.02943
0.02943
0.02943
0.0475
0.02944
0.02944
0.02944

Mar 31, 2011

Mar 30, 2011
Mar 29, 2011
Mar 28, 2011
Mar 25, 2011
Mar 24, 2011
Mar 22, 2011
Mar 21, 2011
Mar 18, 2011
Mar 17, 2011
Mar 16, 2011
Mar 15, 2011
Mar 14, 2011
Mar 11, 2011
Mar 10, 2011
Mar 9, 2011
Mar 8, 2011
Mar 7, 2011
Mar 4, 2011
Mar 3, 2011
Mar 2, 2011
Mar 1, 2011
Feb 28, 2011
Feb 25, 2011
Feb 24, 2011
Feb 23, 2011
Feb 22, 2011
Feb 21, 2011
Feb 18, 2011
Feb 17, 2011
Feb 16, 2011
Feb 14, 2011
Feb 11, 2011
Feb 10, 2011
Feb 9, 2011
Feb 8, 2011
Feb 7, 2011
Feb 4, 2011
Feb 2, 2011
Feb 1, 2011
Jan 31, 2011
Jan 28, 2011
Jan 27, 2011
Jan 26, 2011

285
285
280
270
265
270
255
260
265
260
260
260
265
260
275
270
265
265
255
250
240
250
245
245
235
245
250
255
255
245
230
235
235
230
235
240
245
245
245
240
245
250
260
255

285
290
285
270
275
270
265
265
265
260
265
265
265
270
275
275
265
265
260
255
245
250
250
245
250
250
250
255
255
245
240
240
235
235
240
245
250
250
250
250
250
260
265
255

275
280
260
260
265
260
255
255
255
250
255
250
260
260
265
260
255
255
250
245
240
240
240
240
235
240
245
245
240
235
230
235
225
225
230
235
240
240
240
235
240
250
250
240

285 39,119,500
285 60,711,500
280 142,818,500
270 13,228,000
265 26,958,000
270 33,096,000
255 23,647,500
260 21,525,000
265 15,079,500
260 15,480,500
260 20,788,500
260 33,898,000
265 27,954,000
260 22,309,000
275 50,529,000
270 133,325,000
265 23,064,000
265 58,620,000
255 62,848,500
250 42,067,500
240 20,388,000
250 22,537,500
245 16,726,500
245
6,563,000
235 30,498,500
245 21,371,000
250 35,378,500
255 44,993,500
255 61,400,500
245 31,487,500
230
8,296,500
235 18,303,000
235
9,121,500
230 38,630,000
235 70,690,000
240 40,353,000
245 14,046,500
245
9,272,000
245 55,507,500
240 55,868,500
245 40,843,000
250 40,868,500
260 102,720,000
255 89,573,000

276.85
276.85
272
262.28
257.42
262.28
247.71
252.57
257.42
252.57
252.57
252.57
257.42
252.57
267.14
262.28
257.42
257.42
247.71
242.85
233.14
242.85
238
238
228.28
238
242.85
247.71
247.71
238
223.43
228.28
228.28
223.43
228.28
233.14
238
238
238
233.14
238
242.85
252.57
247.71

8.15
8.15
8
7.72
7.58
7.72
7.29
7.43
7.58
7.43
7.43
7.43
7.58
7.43
7.86
7.72
7.58
7.58
7.29
7.15
6.86
7.15
7
7
6.72
7
7.15
7.29
7.29
7
6.57
6.72
6.72
6.57
6.72
6.86
7
7
7
6.86
7
7.15
7.43
7.29

0.02944
0.04779
0.06756
0.04887
0.01037
0.08998
0.00962
0.01002
0.04921
0.02942
0.02942
0.01002
0.04921
-0.02673
0.0485
0.04887
0.02945
0.0698
0.05003
0.07232
-0.01174
0.05042
0.02941
0.07324
-0.01261
0.00885
0.00924
0.02943
0.07143
0.09654
0.00753
0.02944
0.05178
0.00753
0.00798
0.0084
0.02941
0.02941
0.05087
0.0084
0.00885
-0.01018
0.04961
0.05003

Jan 25, 2011

Jan 24, 2011
Jan 21, 2011
Jan 20, 2011
Jan 19, 2011
Jan 18, 2011
Jan 17, 2011
Jan 14, 2011
Jan 13, 2011
Jan 12, 2011
Jan 11, 2011
Jan 10, 2011
Jan 7, 2011
Jan 6, 2011
Jan 5, 2011
Jan 4, 2011
Jan 3, 2011
Dec 30, 2010
Dec 29, 2010
Dec 28, 2010
Dec 27, 2010
Dec 23, 2010
Dec 22, 2010
Dec 21, 2010
Dec 20, 2010
Dec 17, 2010
Dec 16, 2010
Dec 15, 2010
Dec 14, 2010
Dec 13, 2010
Dec 10, 2010
Dec 9, 2010
Dec 8, 2010
Dec 6, 2010
Dec 3, 2010
Dec 2, 2010
Dec 1, 2010
Nov 30, 2010
Nov 29, 2010
Nov 26, 2010
Nov 25, 2010
Nov 24, 2010
Nov 23, 2010
Nov 22, 2010

250
235
240
245
265
275
275
285
290
290
275
270
295
305
295
295
305
295
295
290
290
290
295
290
290
305
300
305
300
300
300
300
290
280
290
290
280
280
290
285
295
290
275
285

250
245
245
265
275
280
285
290
295
290
280
295
305
305
305
310
310
300
300
290
295
295
295
295
305
305
305
310
305
305
310
300
290
290
295
290
285
290
290
300
305
290
285
295

235
230
235
245
260
265
270
280
280
275
265
265
290
295
295
290
295
290
290
285
285
285
290
285
285
295
295
295
295
290
295
285
280
280
285
280
275
270
275
280
290
270
265
280

250
235
240
245
265
275
275
285
290
290
275
270
295
305
295
295
305
295
295
290
290
290
295
290
290
305
300
305
300
300
300
300
290
280
290
290
280
280
290
285
295
290
275
285

79,097,000
52,016,000
90,350,000
139,210,000
64,936,500
78,655,000
37,982,500
21,026,500
53,912,500
57,339,000
80,377,000
144,515,000
93,513,000
42,573,000
26,078,500
63,443,500
89,402,500
19,966,500
22,885,500
4,613,500
22,237,000
18,176,000
16,759,000
20,498,500
80,780,500
53,374,500
31,886,000
135,336,500
61,327,000
48,126,500
146,584,500
90,467,500
46,619,000
28,310,500
65,789,000
34,543,000
40,821,500
108,773,500
17,136,000
48,291,000
128,137,000
69,657,000
55,567,000
43,810,500

242.85
228.28
233.14
238
257.42
267.14
267.14
276.85
281.71
281.71
267.14
262.28
286.57
296.28
286.57
286.57
296.28
286.57
286.57
281.71
281.71
281.71
286.57
281.71
281.71
296.28
291.42
296.28
291.42
291.42
291.42
291.42
281.71
272
281.71
281.71
272
272
281.71
276.85
286.57
281.71
267.14
276.85

7.15
6.72
6.86
7
7.58
7.86
7.86
8.15
8.29
8.29
7.86
7.72
8.43
8.72
8.43
8.43
8.72
8.43
8.43
8.29
8.29
8.29
8.43
8.29
8.29
8.72
8.58
8.72
8.58
8.58
8.58
8.58
8.29
8
8.29
8.29
8
8
8.29
8.15
8.43
8.29
7.86
8.15

0.09515
0.00798
0.0084
-0.04825
-0.00801
0.02942
-0.00668
0.01168
0.02943
0.08557
0.0485
-0.05782
-0.00432
0.06431
0.02942
-0.00432
0.06431
0.02942
0.04718
0.02943
0.02943
0.01197
0.04718
0.02943
-0.0212
0.0466
0.01256
0.0466
0.02944
0.02944
0.02944
0.06492
0.06618
-0.00607
0.02943
0.06618
0.02941
-0.00607
0.0475
-0.00548
0.04718
0.08557
-0.00668
0.01168

Nov 19, 2010

Nov 18, 2010
Nov 16, 2010
Nov 15, 2010
Nov 12, 2010
Nov 11, 2010
Nov 10, 2010
Nov 9, 2010
Nov 8, 2010
Nov 5, 2010
Nov 4, 2010
Nov 3, 2010
Nov 2, 2010
Nov 1, 2010
Oct 29, 2010
Oct 28, 2010
Oct 27, 2010
Oct 26, 2010
Oct 25, 2010
Oct 22, 2010
Oct 21, 2010
Oct 20, 2010
Oct 19, 2010
Oct 18, 2010
Oct 15, 2010
Oct 14, 2010
Oct 13, 2010
Oct 12, 2010
Oct 11, 2010
Oct 8, 2010
Oct 7, 2010
Oct 6, 2010
Oct 5, 2010
Oct 4, 2010
Oct 1, 2010
Sep 30, 2010
Sep 29, 2010
Sep 28, 2010
Sep 27, 2010
Sep 24, 2010
Sep 23, 2010
Sep 22, 2010
Sep 21, 2010
Sep 20, 2010

290
290
290
305
305
315
315
320
320
320
300
285
290
285
265
255
250
255
255
255
270
275
285
270
275
265
270
275
250
225
230
230
220
205
205
205
205
195
193
192
190
198
195
198

290
295
305
305
315
320
320
320
320
320
300
295
305
285
270
260
260
255
260
275
280
280
290
280
280
270
285
275
250
235
240
230
220
215
205
210
210
199
196
193
199
198
200
205

275
280
285
295
295
295
305
310
305
300
285
280
285
265
255
245
240
245
250
250
265
270
270
265
260
255
265
250
220
225
225
215
205
200
200
199
195
193
191
189
190
195
194
197

290
290
290
305
305
315
315
320
320
320
300
285
290
285
265
255
250
255
255
255
270
275
285
270
275
265
270
275
250
225
230
230
220
205
205
205
205
195
193
192
190
198
195
198

135,490,000
31,886,000
73,325,000
52,496,000
73,131,000
94,580,500
59,641,500
44,204,000
87,477,500
176,834,500
94,480,500
95,351,500
299,454,500
217,110,000
81,116,500
189,573,500
58,336,000
54,394,500
105,503,000
128,468,000
39,222,500
87,024,500
173,692,000
49,424,500
103,512,500
121,694,500
352,317,000
482,676,000
236,814,500
37,773,000
189,080,000
289,601,000
214,286,500
167,162,500
28,888,500
87,330,500
400,200,000
219,348,000
78,138,500
23,845,500
141,468,000
99,794,500
70,880,000
60,465,500

281.71
281.71
281.71
296.28
296.28
306
306
310.85
310.85
310.85
291.42
276.85
281.71
276.85
257.42
247.71
242.85
247.71
247.71
247.71
262.28
267.14
276.85
262.28
267.14
257.42
262.28
267.14
242.85
218.57
223.43
223.43
213.71
199.14
199.14
199.14
199.14
189.43
187.48
186.51
184.57
192.34
189.43
192.34

8.29
8.29
8.29
8.72
8.72
9
9
9.15
9.15
9.15
8.58
8.15
8.29
8.15
7.58
7.29
7.15
7.29
7.29
7.29
7.72
7.86
8.15
7.72
7.86
7.58
7.72
7.86
7.15
6.43
6.57
6.57
6.29
5.86
5.86
5.86
5.86
5.57
5.52
5.49
5.43
5.66
5.57
5.66

0.02943
0.02943
-0.0212
0.02943
-0.00327
0.02941
0.01335
0.02944
0.02944
0.09807
0.08362
0.01168
0.0475
0.10714
0.0698
0.05003
0.00924
0.02943
0.02943
-0.02776
0.01071
-0.00668
0.08662
0.01071
0.06829
0.01037
0.01071
0.13239
0.1438
0.00703
0.02941
0.07622
0.10475
0.02943
0.02943
0.02943
0.08219
0.04011
0.0348
0.04026
-0.01217
0.04524
0.01383
-0.00572

Sep 17, 2010

Sep 16, 2010
Sep 15, 2010
Sep 7, 2010
Sep 6, 2010
Sep 3, 2010
Sep 2, 2010
Sep 1, 2010
Aug 31, 2010
Aug 30, 2010
Aug 27, 2010
Aug 26, 2010
Aug 25, 2010
Aug 24, 2010
Aug 23, 2010
Aug 20, 2010
Aug 19, 2010
Aug 18, 2010
Aug 16, 2010
Aug 13, 2010
Aug 12, 2010
Aug 11, 2010
Aug 10, 2010
Aug 9, 2010
Aug 6, 2010
Aug 5, 2010
Aug 4, 2010
Aug 3, 2010
Aug 2, 2010
Jul 30, 2010
Jul 29, 2010
Jul 28, 2010
Jul 27, 2010
Jul 26, 2010
Jul 23, 2010
Jul 22, 2010
Jul 21, 2010
Jul 20, 2010
Jul 19, 2010
Jul 16, 2010
Jul 15, 2010
Jul 14, 2010
Jul 13, 2010
Jul 12, 2010

205
193
195
193
191
188
192
186
178
181
179
191
192
193
190
189
190
194
197
199
200
205
205
205
200
205
195
195
200
205
205
200
200
205
205
200
197
198
200
205
205
210
210
205

205
195
196
196
193
194
194
187
181
183
191
195
195
197
192
194
195
198
199
200
205
210
210
205
205
205
199
205
210
210
205
200
205
210
205
205
200
205
205
205
210
220
215
215

194
191
193
191
188
187
186
180
177
177
179
190
191
190
189
188
190
192
194
198
198
200
200
199
199
196
190
194
199
199
199
198
198
200
200
196
195
195
199
200
200
205
205
205

205
193
194
193
191
188
192
186
178
181
179
191
192
193
190
189
190
194
197
199
200
205
205
205
200
205
195
195
200
205
205
200
200
205
205
200
197
198
200
205
205
210
210
210

248,324,000
43,642,000
47,749,500
129,876,000
71,832,000
67,430,000
306,244,000
140,356,500
52,785,500
141,535,000
190,440,500
79,462,000
39,865,500
133,415,500
27,609,000
99,991,000
105,183,000
49,952,000
59,560,500
41,238,000
98,286,000
47,432,500
65,888,500
53,428,500
44,149,500
73,468,000
62,698,000
84,149,000
97,525,500
85,017,500
44,369,000
34,505,000
86,672,500
76,264,500
17,486,500
104,717,500
31,884,000
261,175,500
85,212,000
15,257,500
197,124,500
188,870,000
132,272,000
130,026,500

199.14
187.48
188.45
187.48
185.54
182.63
186.51
180.68
172.91
175.83
173.88
185.54
186.51
187.48
184.57
183.6
184.57
191.21
194.17
196.14
197.13
202.06
202.06
202.06
197.13
202.06
192.2
192.2
197.13
202.06
202.06
197.13
197.13
202.06
202.06
197.13
194.17
194.28
196.24
201.14
201.14
206.05
206.05
206.05

5.86
5.52
5.55
5.52
5.46
5.37
5.49
5.32
5.09
5.17
5.12
5.46
5.49
5.52
5.43
5.4
5.43
2.79
2.83
2.86
2.87
2.94
2.94
2.94
2.87
2.94
2.8
2.8
2.87
2.94
2.94
2.87
2.87
2.94
2.94
2.87
2.83
3.72
3.76
3.86
3.86
3.95
3.95
3.95

0.09345
0.02414
0.03478
0.04021
0.04583
0.00799
0.06265
0.0757
0.01234
0.04095
-0.03525
0.02407
0.02411
0.04567
0.03486
0.024
-0.00633
-0.00088
0.00438
0.00949
-0.01019
0.01455
0.01455
0.03992
-0.01019
0.0666
0.01457
-0.01081
-0.01019
0.01455
0.03992
0.01456
-0.01019
0.01455
0.03992
0.03003
0.014
0.00897
-0.00567
0.01919
-0.0051
0.01917
0.01917
0.04405

Jul 9, 2010
Jul 8, 2010
Jul 7, 2010
Jul 6, 2010
Jul 5, 2010
Jul 2, 2010
Jul 1, 2010
Jun 30, 2010
Jun 29, 2010
Jun 28, 2010
Jun 25, 2010
Jun 24, 2010
Jun 23, 2010
Jun 22, 2010
Jun 21, 2010
Jun 18, 2010
Jun 17, 2010
Jun 16, 2010
Jun 15, 2010
Jun 14, 2010
Jun 11, 2010
Jun 10, 2010
Jun 9, 2010
Jun 8, 2010
Jun 7, 2010
Jun 4, 2010
Jun 3, 2010
Jun 2, 2010
Jun 1, 2010
May 31, 2010
May 27, 2010
May 26, 2010
May 25, 2010
May 24, 2010
May 21, 2010
May 20, 2010
May 19, 2010
May 18, 2010
May 17, 2010
May 14, 2010
May 12, 2010
May 11, 2010
May 10, 2010
May 7, 2010

205
205
189
189
192
184
180
183
178
184
185
185
187
187
191
183
183
181
179
178
182
182
173
170
170
172
173
166
167
170
156
149
139
153
159
169
178
186
183
189
184
182
182
182

210
210
191
192
192
185
181
184
184
185
187
189
190
193
195
184
186
186
180
183
185
182
173
173
171
173
173
171
177
171
159
151
152
163
164
181
185
187
187
190
185
192
187
188

200
190
188
187
184
179
178
174
175
183
183
184
185
187
184
181
180
180
177
177
180
173
170
170
162
170
168
164
165
155
144
139
132
153
154
166
176
182
182
182
182
182
182
181

205
205
189
189
192
184
180
183
178
184
185
185
187
187
191
183
183
181
179
178
182
182
173
170
170
172
173
166
167
170
156
149
139
153
159
169
178
186
183
189
184
182
186
182

154,276,000
365,331,000
41,410,000
44,163,000
106,080,500
57,124,000
26,735,000
57,518,500
42,821,000
13,619,000
39,595,500
38,238,000
40,769,000
80,285,500
278,473,500
28,112,000
80,023,500
172,608,000
20,863,500
17,415,500
87,668,500
217,958,500
73,930,500
76,434,500
121,442,000
96,860,000
168,112,500
59,266,500
135,039,500
174,000,000
207,238,500
299,468,000
187,960,500
97,268,000
152,984,000
225,215,500
106,960,500
103,179,500
100,224,500
148,211,000
73,257,000
238,757,000
226,560,000
187,950,000

201.14
201.14
185.45
185.45
188.39
180.54
176.62
179.56
174.65
180.54
181.52
181.52
183.48
183.48
187.41
179.56
179.56
177.6
175.63
174.65
178.58
178.58
169.75
166.8
166.8
168.77
169.75
162.88
163.86
166.8
153.07
146.2
136.39
150.12
156.01
165.82
174.65
182.5
179.56
185.45
180.54
178.58
182.5
178.58

3.86
3.86
3.55
3.55
3.61
3.46
3.38
3.44
3.35
3.46
3.48
3.48
3.52
3.52
3.59
3.44
3.44
3.4
3.37
3.35
3.42
3.42
3.25
3.2
3.2
3.23
3.25
3.12
3.14
3.2
2.93
2.8
2.61
2.88
2.99
3.18
3.35
3.5
3.44
3.55
3.46
3.42
3.5
3.42

0.01919
0.10542
0.01914
0.00324
0.06348
0.04178
0.00245
0.04781
-0.01407
0.01366
0.01917
0.00828
0.01918
-0.00219
0.06371
0.01916
0.03041
0.03058
0.02491
-0.00325
0.01915
0.07216
0.03717
0.01918
0.00729
0.01325
0.06213
0.01306
0.0012
0.1106
0.06703
0.09246
-0.07407
-0.01929
-0.04113
-0.03235
-0.02466
0.03587
-0.01321
0.04686
0.03035
-0.00274
0.04155
-0.03392

May 6, 2010
May 5, 2010
May 4, 2010
May 3, 2010
Apr 30, 2010
Apr 29, 2010
Apr 28, 2010
Apr 27, 2010
Apr 26, 2010
Apr 23, 2010
Apr 22, 2010
Apr 21, 2010
Apr 20, 2010
Apr 19, 2010
Apr 16, 2010
Apr 15, 2010
Apr 14, 2010
Apr 13, 2010
Apr 12, 2010
Apr 9, 2010
Apr 8, 2010
Apr 7, 2010
Apr 6, 2010
Apr 5, 2010
Apr 1, 2010
Mar 31, 2010
Mar 30, 2010
Mar 29, 2010
Mar 26, 2010
Mar 25, 2010
Mar 24, 2010
Mar 23, 2010
Mar 22, 2010
Mar 19, 2010
Mar 18, 2010
Mar 17, 2010
Mar 15, 2010
Mar 12, 2010
Mar 11, 2010
Mar 10, 2010
Mar 9, 2010
Mar 8, 2010
Mar 5, 2010
Mar 4, 2010

192
186
215
215
215
225
220
215
210
210
210
205
192
181
183
191
191
191
193
193
192
193
177
179
177
164
167
166
165
161
156
149
146
155
155
146
142
141
141
142
141
136
134
133

192
205
225
215
225
225
220
225
215
215
220
210
192
184
191
194
193
193
196
199
198
198
182
183
177
169
171
169
169
163
157
155
155
156
160
146
144
142
142
145
144
136
134
134

185
182
210
210
205
215
205
210
205
205
200
192
182
177
182
189
189
189
191
192
190
178
177
176
164
162
164
163
161
156
151
148
145
153
147
140
140
140
140
140
136
133
132
132

192
186
215
215
215
225
220
215
210
210
210
205
192
181
183
191
191
191
193
193
192
193
177
179
177
164
167
166
165
161
156
149
146
155
155
146
142
141
141
142
141
136
134
133

286,021,500
850,778,000
481,610,500
120,810,000
318,742,500
295,390,000
220,619,500
348,936,000
182,093,000
113,158,500
578,144,000
583,451,500
246,286,500
148,929,000
123,549,500
166,480,000
125,974,500
145,913,500
49,059,500
195,591,500
191,302,500
626,704,000
117,900,000
171,497,500
256,841,500
148,510,500
172,239,000
59,918,500
128,048,500
190,938,500
86,711,000
118,560,000
162,127,000
114,341,500
548,089,500
88,229,000
62,609,000
17,286,500
40,225,500
123,364,000
276,238,500
57,102,500
32,152,000
20,260,000

188.39
182.5
210.96
210.96
210.96
220.77
215.86
210.96
206.05
206.05
206.05
201.14
188.39
177.6
179.56
187.41
187.41
187.41
189.37
189.37
188.39
189.37
173.67
175.63
173.67
160.92
163.86
162.88
161.9
157.97
153.07
146.2
143.25
152.09
152.09
143.25
139.33
138.35
138.35
139.33
138.35
133.44
131.48
130.5

3.61
3.5
4.04
4.04
4.04
4.23
4.14
4.04
3.95
3.95
3.95
3.86
3.61
3.4
3.44
3.59
3.59
3.59
3.63
3.63
3.61
3.63
3.33
3.37
3.33
3.08
3.14
3.12
3.1
3.03
2.93
2.8
2.75
2.91
2.91
2.75
2.67
2.65
2.65
2.67
2.65
2.56
2.52
2.5

0.05205
-0.11832
0.01915
0.01915
-0.02614
0.04234
0.04285
0.04344
0.01917
0.01917
0.04405
0.08817
0.08108
0.00802
-0.02353
0.01916
0.01916
0.00861
0.01917
0.02447
0.01389
0.1113
0.0078
0.03069
0.09993
0.00085
0.02529
0.02532
0.0445
0.05181
0.06703
0.04014
-0.04004
0.01913
0.08202
0.04787
0.02638
0.01915
0.01199
0.02638
0.05665
0.03438
0.02682
0.01156

Mar 3, 2010
Mar 2, 2010
Mar 1, 2010
Feb 25, 2010
Feb 24, 2010
Feb 23, 2010
Feb 22, 2010
Feb 19, 2010
Feb 18, 2010
Feb 17, 2010
Feb 16, 2010
Feb 15, 2010
Feb 12, 2010
Feb 11, 2010
Feb 10, 2010
Feb 9, 2010
Feb 8, 2010
May 14, 2010
May 12, 2010
May 11, 2010
May 10, 2010
May 7, 2010
May 6, 2010
May 5, 2010
May 4, 2010
May 3, 2010
Apr 30, 2010
Apr 29, 2010
Apr 28, 2010
Apr 27, 2010
Apr 26, 2010
Apr 23, 2010
Apr 22, 2010
Apr 21, 2010
Apr 20, 2010
Apr 19, 2010
Apr 16, 2010
Apr 15, 2010
Apr 14, 2010
Apr 13, 2010
Apr 12, 2010
Apr 9, 2010
Apr 8, 2010
Apr 7, 2010

134
134
133
136
135
136
138
136
136
135
136
137
131
129
132
134
132
189
184
182
182
182
192
186
215
215
215
225
220
215
210
210
210
205
192
181
183
191
191
191
193
193
192
193

136
134
137
136
136
138
138
136
136
137
141
138
132
133
137
137
133
190
185
192
187
188
192
205
225
215
225
225
220
225
215
215
220
210
192
184
191
194
193
193
196
199
198
198

132
132
132
135
130
136
134
132
131
133
135
131
129
126
131
130
124
182
182
182
182
181
185
182
210
210
205
215
205
210
205
205
200
192
182
177
182
189
189
189
191
192
190
178

134
134
133
136
135
136
138
136
136
135
136
137
131
129
132
134
132
189
184
182
186
182
192
186
215
215
215
225
220
215
210
210
210
205
192
181
183
191
191
191
193
193
192
193

81,805,000
46,480,000
77,034,500
95,216,000
205,789,000
70,303,500
147,882,500
110,659,000
149,238,000
91,258,500
287,852,500
248,687,500
100,898,000
114,124,000
136,380,000
284,088,000
190,212,000
148,211,000
73,257,000
238,757,000
226,560,000
187,950,000
286,021,500
850,778,000
481,610,500
120,810,000
318,742,500
295,390,000
220,619,500
348,936,000
182,093,000
113,158,500
578,144,000
583,451,500
246,286,500
148,929,000
123,549,500
166,480,000
125,974,500
145,913,500
49,059,500
195,591,500
191,302,500
626,704,000

131.48
131.48
130.5
133.44
132.46
133.44
135.4
133.44
133.44
132.46
133.44
134.42
128.54
126.57
129.52
131.48
129.52
185.45
180.54
178.58
182.5
178.58
188.39
182.5
210.96
210.96
210.96
220.77
215.86
210.96
206.05
206.05
206.05
201.14
188.39
177.6
179.56
187.41
187.41
187.41
189.37
189.37
188.39
189.37

2.52
2.52
2.5
2.56
2.54
2.56
2.6
2.56
2.56
2.54
2.56
2.58
2.46
2.43
2.48
2.52
2.48
3.55
3.46
3.42
3.5
3.42
3.61
3.5
4.04
4.04
4.04
4.23
4.14
4.04
3.95
3.95
3.95
3.86
3.61
3.4
3.44
3.59
3.59
3.59
3.63
3.63
3.61
3.63

0.01917
0.02682
-0.0033
0.02673
0.01169
0.00443
0.03417
0.01918
0.02673
0.01169
0.01175
0.06582
0.035
-0.00401
0.00395
0.03459
-0.28822
0.04686
0.03035
-0.00274
0.04155
-0.03392
0.05205
-0.11832
0.01915
0.01915
-0.02614
0.04234
0.04285
0.04344
0.01917
0.01917
0.04405
0.08817
0.08108
0.00802
-0.02353
0.01916
0.01916
0.00861
0.01917
0.02447
0.01389
0.1113

Apr 6, 2010
Apr 5, 2010
Apr 1, 2010
Mar 31, 2010
Mar 30, 2010
Mar 29, 2010
Mar 26, 2010
Mar 25, 2010
Mar 24, 2010
Mar 23, 2010
Mar 22, 2010
Mar 19, 2010
Mar 18, 2010
Mar 17, 2010
Mar 15, 2010
Mar 12, 2010
Mar 11, 2010
Mar 10, 2010
Mar 9, 2010
Mar 8, 2010
Mar 5, 2010
Mar 4, 2010
Mar 3, 2010
Mar 2, 2010
Mar 1, 2010
Feb 25, 2010
Feb 24, 2010
Feb 23, 2010
Feb 22, 2010
Feb 19, 2010
Feb 18, 2010
Feb 17, 2010
Feb 16, 2010
Feb 15, 2010
Feb 12, 2010
Feb 11, 2010
Feb 10, 2010
Feb 9, 2010
Feb 8, 2010
Feb 5, 2010
Feb 4, 2010
Feb 3, 2010
Feb 2, 2010
Feb 1, 2010

177
179
177
164
167
166
165
161
156
149
146
155
155
146
142
141
141
142
141
136
134
133
134
134
133
136
135
136
138
136
136
135
136
137
131
129
132
134
132
128
133
120
111
108

182
183
177
169
171
169
169
163
157
155
155
156
160
146
144
142
142
145
144
136
134
134
136
134
137
136
136
138
138
136
136
137
141
138
132
133
137
137
133
131
137
136
124
110

177
176
164
162
164
163
161
156
151
148
145
153
147
140
140
140
140
140
136
133
132
132
132
132
132
135
130
136
134
132
131
133
135
131
129
126
131
130
124
125
130
117
111
108

177
179
177
164
167
166
165
161
156
149
146
155
155
146
142
141
141
142
141
136
134
133
134
134
133
136
135
136
138
136
136
135
136
137
131
129
132
134
132
128
132
134
118
110

117,900,000
171,497,500
256,841,500
148,510,500
172,239,000
59,918,500
128,048,500
190,938,500
86,711,000
118,560,000
162,127,000
114,341,500
548,089,500
88,229,000
62,609,000
17,286,500
40,225,500
123,364,000
276,238,500
57,102,500
32,152,000
20,260,000
81,805,000
46,480,000
77,034,500
95,216,000
205,789,000
70,303,500
147,882,500
110,659,000
149,238,000
91,258,500
287,852,500
248,687,500
100,898,000
114,124,000
136,380,000
284,088,000
190,212,000
154,819,000
413,826,500
907,200,500
605,570,000
15,709,000

173.67
175.63
173.67
160.92
163.86
162.88
161.9
157.97
153.07
146.2
143.25
152.09
152.09
143.25
139.33
138.35
138.35
139.33
138.35
133.44
131.48
130.5
131.48
131.48
130.5
133.44
132.46
133.44
135.4
133.44
133.44
132.46
133.44
134.42
128.54
126.57
129.52
131.48
129.52
123.61
127.47
129.4
113.95
106.23

3.33
3.37
3.33
3.08
3.14
3.12
3.1
3.03
2.93
2.8
2.75
2.91
2.91
2.75
2.67
2.65
2.65
2.67
2.65
2.56
2.52
2.5
2.52
2.52
2.5
2.56
2.54
2.56
2.6
2.56
2.56
2.54
2.56
2.58
2.46
2.43
2.48
2.52
2.48
4.39
4.53
4.6
4.05
3.77

0.0078
0.03069
0.09993
0.00085
0.02529
0.02532
0.0445
0.05181
0.06703
0.04014
-0.04004
0.01913
0.08202
0.04787
0.02638
0.01915
0.01199
0.02638
0.05665
0.03438
0.02682
0.01156
0.01917
0.02682
-0.0033
0.02673
0.01169
0.00443
0.03417
0.01918
0.02673
0.01169
0.01175
0.06582
0.035
-0.00401
0.00395
0.03459
0.06787
0.00416
0.02009
0.17595
0.1108
0.04503

Jan 29, 2010

Jan 28, 2010
Jan 27, 2010
Jan 26, 2010
Jan 25, 2010
Jan 22, 2010
Jan 21, 2010
Jan 20, 2010
Jan 19, 2010
Jan 18, 2010
Jan 15, 2010
Jan 14, 2010
Jan 13, 2010
Jan 12, 2010
Jan 11, 2010
Jan 8, 2010
Jan 7, 2010
Jan 6, 2010
Jan 5, 2010
Jan 4, 2010
Dec 30, 2009
Dec 29, 2009
Dec 28, 2009
Dec 23, 2009
Dec 22, 2009
Dec 21, 2009
Dec 17, 2009
Dec 16, 2009
Dec 15, 2009
Dec 14, 2009
Dec 11, 2009
Dec 10, 2009
Dec 9, 2009
Dec 8, 2009
Dec 7, 2009
Dec 4, 2009
Dec 3, 2009
Dec 2, 2009
Dec 1, 2009
Nov 30, 2009
Nov 26, 2009
Nov 25, 2009
Nov 24, 2009
Nov 23, 2009

110
108
108
111
109
107
110
112
113
114
114
115
114
115
113
108
106
107
105
105
106
108
104
104
103
106
109
103
102
103
103
103
105
104
104
104
105
104
103
103
106
105
108
108

111
111
109
111
112
111
111
113
113
114
115
115
115
118
117
112
108
109
107
106
106
108
107
104
105
106
111
114
107
103
104
104
105
106
106
105
106
106
105
105
106
107
108
108

108
108
106
107
108
106
108
110
111
111
112
113
113
114
110
107
106
106
104
103
104
105
103
102
102
101
105
102
100
100
101
102
102
103
103
103
104
103
103
101
101
102
105
106

109
111
107
108
111
111
109
110
112
112
114
114
115
115
117
111
108
107
107
105
105
106
106
104
103
103
105
108
102
102
103
103
103
105
105
105
105
104
104
103
103
105
105
107

27,360,500
50,131,500
15,201,500
23,544,000
17,044,000
43,098,000
23,713,500
32,976,000
15,030,000
19,956,000
35,614,500
56,331,500
72,570,000
155,454,000
369,357,500
151,510,000
61,516,000
68,322,000
32,896,500
8,462,000
11,468,500
18,634,000
43,768,000
15,750,000
58,704,000
64,158,000
285,822,000
472,428,000
125,504,500
27,317,000
37,196,500
20,797,500
64,134,000
27,905,000
18,718,000
11,003,000
8,924,000
43,784,000
8,421,000
59,491,500
22,831,000
27,649,000
22,907,000
26,847,000

105.26
107.19
103.33
104.29
107.19
107.19
105.26
106.23
108.16
108.16
110.09
110.09
111.05
111.05
112.99
107.19
104.29
103.33
103.33
101.4
101.4
102.36
102.36
100.43
99.47
99.47
101.4
104.29
98.5
98.5
99.47
99.47
99.47
101.4
101.4
101.4
101.4
100.43
100.43
99.47
99.47
101.4
101.4
103.33

3.74
3.81
3.67
3.71
3.81
3.81
3.74
3.77
3.84
3.84
3.91
3.91
3.95
3.95
4.01
3.81
3.71
3.67
3.67
3.6
3.6
3.64
3.64
3.57
3.53
3.53
3.6
3.71
3.5
3.5
3.53
3.53
3.53
3.6
3.6
3.6
3.6
3.57
3.57
3.53
3.53
3.6
3.6
3.67

0.01689
0.07423
0.02599
0.00756
0.03554
0.05453
0.02608
0.01701
0.0355
0.01735
0.03552
0.02656
0.03557
0.01779
0.09152
0.06434
0.0452
0.03552
0.05523
0.0355
0.02579
0.03556
0.05546
0.04554
0.03549
0.01578
0.00681
0.09645
0.03553
0.02543
0.03549
0.03549
0.01578
0.0355
0.0355
0.0355
0.0455
0.03555
0.04554
0.03549
0.01578
0.0355
0.01616
0.03552

Nov 20, 2009

Nov 19, 2009
Nov 18, 2009
Nov 17, 2009
Nov 16, 2009
Nov 13, 2009
Nov 12, 2009
Nov 11, 2009
Nov 10, 2009
Nov 9, 2009
Nov 6, 2009
Nov 5, 2009
Nov 4, 2009
Nov 3, 2009
Nov 2, 2009
Oct 30, 2009
Oct 29, 2009
Oct 28, 2009
Oct 27, 2009
Oct 26, 2009
Oct 23, 2009
Oct 22, 2009
Oct 21, 2009
Oct 20, 2009
Oct 19, 2009
Oct 16, 2009
Oct 15, 2009
Oct 14, 2009
Oct 13, 2009
Oct 12, 2009
Oct 9, 2009
Oct 8, 2009
Oct 7, 2009
Oct 6, 2009
Oct 5, 2009
Oct 2, 2009
Oct 1, 2009
Sep 30, 2009
Sep 29, 2009
Sep 28, 2009
Sep 25, 2009
Sep 24, 2009
Sep 17, 2009
Sep 16, 2009

107
108
108
108
106
106
106
104
109
112
112
106
108
109
104
105
104
112
114
115
114
114
115
118
118
120
122
122
124
121
121
123
128
130
123
114
115
116
116
112
111
111
113
113

107
108
110
110
108
108
109
107
110
112
113
113
108
110
109
110
104
113
115
118
124
115
115
120
120
120
123
123
124
125
122
123
128
133
137
122
117
116
117
117
112
113
113
113

105
106
107
106
106
106
105
104
105
106
109
106
105
104
104
103
98
106
112
113
113
111
112
113
117
117
118
120
121
119
119
119
121
124
122
114
113
113
114
111
110
111
111
111

107
107
108
108
108
106
107
106
106
108
111
110
107
104
108
109
102
106
112
114
115
115
115
115
118
118
120
121
121
123
121
121
123
127
130
122
115
114
116
114
111
111
111
111

19,800,500
28,274,000
122,229,000
41,593,000
30,468,500
36,564,000
110,299,500
39,189,000
36,516,500
27,917,500
35,788,000
61,928,500
10,321,500
20,489,000
26,596,500
98,546,000
118,664,500
86,585,500
44,763,500
282,877,500
233,039,500
63,647,500
60,842,500
108,818,000
26,640,500
30,727,000
64,136,500
16,503,500
62,582,000
61,491,000
20,668,000
32,614,000
82,180,000
218,383,000
542,038,000
198,921,500
27,047,500
21,627,500
66,855,000
87,774,000
3,069,500
4,882,500
26,567,000
7,910,000

103.33
103.33
104.29
104.29
104.29
102.36
103.33
102.36
102.36
104.29
107.19
106.23
103.33
100.43
104.29
105.26
98.5
102.36
108.16
110.09
111.05
111.05
111.05
111.05
113.95
113.95
115.88
116.85
116.85
118.78
116.85
116.85
118.78
122.64
125.54
117.81
111.05
110.09
112.02
110.09
107.19
107.19
107.19
107.19

3.67
3.67
3.71
3.71
3.71
3.64
3.67
3.64
3.64
3.71
3.81
3.77
3.67
3.57
3.71
3.74
3.5
3.64
3.84
3.91
3.95
3.95
3.95
3.95
4.05
4.05
4.12
4.15
4.15
4.22
4.15
4.15
4.22
4.36
4.46
4.19
3.95
3.91
3.98
3.91
3.81
3.81
3.81
3.81

0.03552
0.02599
0.03557
0.03557
0.0551
0.02584
0.04533
0.03556
0.0164
0.00756
0.0449
0.06455
0.06542
-0.00278
0.02603
0.1066
-0.00352
-0.01997
0.01735
0.02656
0.03557
0.03557
0.03557
0.00921
0.03554
0.01829
0.02696
0.03552
0.01869
0.05263
0.03552
0.01869
0.00294
0.01163
0.10347
0.0986
0.0446
0.01768
0.05368
0.06353
0.03554
0.03554
0.03554
0.02626

Sep 15, 2009

Sep 14, 2009
Sep 11, 2009
Sep 10, 2009
Sep 9, 2009
Sep 8, 2009
Sep 7, 2009
Sep 4, 2009
Sep 3, 2009
Sep 2, 2009
Sep 1, 2009
Aug 31, 2009
Aug 28, 2009
Aug 27, 2009
Aug 26, 2009
Aug 25, 2009
Aug 24, 2009
Aug 21, 2009
Aug 20, 2009
Aug 19, 2009
Aug 18, 2009
Aug 14, 2009
Aug 13, 2009
Aug 12, 2009
Aug 11, 2009
Aug 10, 2009
Aug 7, 2009
Aug 6, 2009
Aug 5, 2009
Aug 4, 2009
Aug 3, 2009
Jul 31, 2009
Jul 30, 2009
Jul 29, 2009
Jul 28, 2009
Jul 27, 2009
Jul 24, 2009
Jul 23, 2009
Jul 22, 2009
Jul 21, 2009
Jul 17, 2009
Jul 16, 2009
Jul 15, 2009
Jul 14, 2009

112
111
113
112
112
112
113
112
111
109
112
117
115
118
119
120
120
114
112
115
114
120
115
116
117
115
116
117
115
114
114
117
112
113
111
113
116
113
107
109
104
112
110
112

113
114
114
114
113
114
114
113
114
112
115
117
121
118
120
120
123
118
115
117
117
123
122
116
117
117
117
118
118
118
116
117
116
116
115
115
116
116
117
109
108
114
112
112

111
110
111
111
110
111
111
110
111
106
111
111
115
115
117
117
117
112
112
111
112
117
114
112
115
115
114
115
115
114
112
113
112
111
111
110
111
112
105
100
100
107
109
108

112
112
112
112
111
112
112
112
112
110
111
112
117
116
118
119
120
116
114
111
115
117
119
114
116
117
114
116
117
115
113
114
116
112
113
111
112
113
113
107
106
108
111
109

12,809,500
55,290,000
12,384,000
13,062,500
12,398,500
12,549,000
18,770,500
9,638,500
18,662,500
25,096,000
25,603,000
73,660,500
121,809,500
8,000,000
15,043,500
29,042,000
191,174,500
37,112,000
7,926,000
18,185,000
21,519,500
23,152,000
103,458,000
20,812,000
20,303,500
34,737,500
11,135,000
18,113,000
40,166,000
60,840,000
19,138,000
24,303,000
39,241,000
49,524,500
44,148,000
47,242,000
18,871,000
40,037,000
189,678,500
45,160,500
16,837,500
36,536,000
12,169,500
9,805,000

108.16
108.16
108.16
108.16
107.19
108.16
108.16
108.16
108.16
106.23
107.19
108.16
112.99
112.02
113.95
114.92
115.88
112.02
110.09
107.19
111.05
112.99
114.92
110.09
112.02
112.99
110.09
112.02
112.99
111.05
109.12
110.09
112.02
108.16
109.12
107.19
108.16
109.12
109.12
103.33
102.36
104.29
107.19
105.26

3.84
3.84
3.84
3.84
3.81
3.84
3.84
3.84
3.84
3.77
3.81
3.84
4.01
3.98
4.05
4.08
4.12
3.98
3.91
3.81
3.95
4.01
4.08
3.91
3.98
4.01
3.91
3.98
4.01
3.95
3.88
3.91
3.98
3.84
3.88
3.81
3.84
3.88
3.88
3.67
3.64
3.71
3.81
3.74

0.0355
0.0355
0.0355
0.04487
0.02626
0.0355
0.0355
0.0355
0.05432
0.02622
0.02626
-0.00876
0.04446
0.01799
0.0268
0.02692
0.07124
0.05368
0.06353
-0.00045
0.01779
0.0181
0.08093
0.01768
0.02664
0.06277
0.01768
0.02664
0.05358
0.05389
0.02643
0.01768
0.07249
0.02639
0.0542
0.02626
0.02639
0.03556
0.09358
0.04533
0.0164
0.00756
0.05453
0.05487

Jul 13, 2009

Jul 10, 2009
Jul 9, 2009
Jul 7, 2009
Jul 6, 2009
Jul 3, 2009
Jul 2, 2009
Jul 1, 2009
Jun 30, 2009
Jun 29, 2009
Jun 26, 2009
Jun 25, 2009
Jun 24, 2009
Jun 23, 2009
Jun 22, 2009
Jun 19, 2009
Jun 18, 2009
Jun 17, 2009
Jun 16, 2009
Jun 15, 2009
Jun 12, 2009
Jun 11, 2009
Jun 10, 2009
Jun 9, 2009
Jun 8, 2009
Jun 5, 2009
Jun 4, 2009
Jun 3, 2009
Jun 2, 2009
Jun 1, 2009
May 29, 2009
May 28, 2009
May 27, 2009
May 26, 2009
May 25, 2009
May 22, 2009
May 20, 2009
May 19, 2009
May 18, 2009
May 15, 2009
May 14, 2009
May 13, 2009
May 12, 2009
May 11, 2009

109
114
119
113
115
110
112
109
113
113
116
114
103
112
119
117
124
121
117
127
129
132
117
118
117
115
116
118
122
116
112
112
117
122
113
108
92
99
95
105
95
81
79
80

111
115
119
116
116
115
117
111
114
115
118
119
113
113
122
120
124
125
123
130
135
158
132
121
122
118
117
119
124
124
119
112
119
130
128
118
112
104
97
111
112
95
81
84

105
109
113
113
111
108
111
107
109
110
112
111
101
102
114
112
115
117
111
114
126
124
115
117
117
115
114
114
116
114
111
106
113
107
110
107
92
92
82
88
90
80
77
76

107
110
114
115
112
113
111
111
109
111
113
115
113
103
115
119
116
122
120
117
127
128
128
117
117
117
114
116
118
120
114
111
114
114
120
110
112
95
95
95
102
95
80
77

13,092,500
28,111,000
23,723,000
30,451,000
53,222,000
26,646,000
46,360,500
7,527,000
15,498,500
7,226,000
18,731,000
57,812,500
57,471,000
49,403,500
43,985,000
54,178,000
62,134,500
141,794,000
178,362,500
281,690,000
146,814,000
904,608,000
246,866,500
12,085,500
102,638,000
23,326,500
16,555,000
27,093,500
69,647,000
120,096,500
84,624,000
15,327,000
90,721,500
331,826,500
203,870,000
76,369,000
149,941,500
30,130,500
5,889,500
15,225,000
58,238,500
29,323,500
4,391,000
11,616,500

103.33
106.23
110.09
111.05
108.16
109.12
107.19
107.19
105.26
107.19
109.12
111.05
109.12
99.47
111.05
114.92
112.02
117.81
115.88
112.99
122.64
123.61
123.61
112.99
112.99
112.99
110.09
112.02
113.95
115.88
110.09
107.19
110.09
110.09
115.88
106.23
108.16
91.74
91.74
91.74
98.5
91.74
77.25
74.36

3.67
3.77
3.91
3.95
3.84
3.88
3.81
3.81
3.74
3.81
3.88
3.95
3.88
3.53
3.95
4.08
3.98
4.19
4.12
4.01
4.36
4.39
4.39
4.01
4.01
4.01
3.91
3.98
4.05
4.12
3.91
3.81
3.91
3.91
4.12
3.77
3.84
3.26
3.26
3.26
3.5
3.26
2.75
2.64

0.00725
-0.00082
0.02656
0.06324
0.02639
0.0542
0.03554
0.05453
0.01689
0.01723
0.01756
0.05389
0.13602
-0.07249
0.0007
0.06231
-0.01536
0.05281
0.06204
-0.04599
0.02742
0.03551
0.13284
0.03549
0.03549
0.06277
0.01768
0.01799
0.01829
0.09002
0.06353
0.00827
0.03552
-0.01622
0.12962
0.01701
0.22084
0.03554
0.03554
-0.03553
0.11184
0.22977
0.07585
0.0631

May 8, 2009
May 7, 2009
May 6, 2009
May 5, 2009
May 4, 2009
May 1, 2009
Apr 30, 2009
Apr 29, 2009
Apr 28, 2009
Apr 27, 2009
Apr 24, 2009
Apr 23, 2009
Apr 22, 2009
Apr 21, 2009
Apr 20, 2009
Apr 17, 2009
Apr 16, 2009
Apr 15, 2009
Apr 14, 2009
Apr 13, 2009
Apr 8, 2009
Apr 7, 2009
Apr 6, 2009
Apr 3, 2009
Apr 2, 2009
Apr 1, 2009
Mar 31, 2009
Mar 30, 2009
Mar 27, 2009
Mar 25, 2009
Mar 24, 2009
Mar 23, 2009
Mar 20, 2009
Mar 19, 2009
Mar 18, 2009
Mar 17, 2009
Mar 16, 2009
Mar 13, 2009
Mar 12, 2009
Mar 11, 2009
Mar 10, 2009
Mar 6, 2009
Mar 5, 2009
Mar 4, 2009

74
72
70
77
72
72
74
68
66
66
70
71
72
60
62
65
64
58
59
60
52
50
50
50
51
50
50
51
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

78
78
72
78
77
77
74
74
69
73
72
75
83
77
66
66
68
62
61
60
61
56
51
50
51
52
51
52
53
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

74
70
70
70
72
71
71
67
66
66
65
67
71
58
60
62
62
57
58
57
52
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

75
74
70
72
74
74
72
70
66
67
69
67
74
71
64
64
63
61
58
59
55
52
50
50
50
50
50
50
51
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

5,748,500
9,936,000
2,239,500
4,519,000
2,880,500
4,747,500
6,557,500
6,634,000
669,000
997,500
1,719,000
5,216,000
23,260,000
28,704,000
7,911,000
6,612,500
40,831,500
14,331,000
13,692,500
7,969,500
50,094,000
23,377,500
2,233,500
2,839,000
3,136,500
3,903,500
1,616,500
11,650,000
28,344,500
5,000
50,500
50,000
160,000
1,298,500
5,000
0
50,000
29,500
2,500
0
25,000
500,500
0
0

72.43
71.46
67.6
69.53
71.46
71.46
69.53
67.6
63.74
64.7
66.63
64.7
71.46
68.56
61.8
61.8
60.84
58.91
56.01
56.98
53.11
50.22
48.28
48.28
48.28
48.28
48.28
48.28
49.25
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28

2.57
2.54
2.4
2.47
2.54
2.54
2.47
2.4
2.26
2.3
2.37
2.3
2.54
2.44
2.2
2.2
2.16
2.09
1.99
2.02
1.89
1.78
1.72
1.72
1.72
1.72
1.72
1.72
1.75
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72

0.04954
0.09467
0.00676
0.00756
0.03554
0.06429
0.06509
0.09821
0.02009
0.00555
0.06646
-0.06241
0.07935
0.14887
0.0356
0.05194
0.06943
0.08909
0.0179
0.1109
0.09518
0.07705
0.03563
0.03563
0.03563
0.03563
0.03563
0.01523
0.05634
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563

Mar 3, 2009
Mar 2, 2009
Feb 27, 2009
Feb 26, 2009
Feb 25, 2009
Feb 24, 2009
Feb 23, 2009
Feb 20, 2009
Feb 19, 2009
Feb 18, 2009
Feb 17, 2009
Feb 16, 2009
Feb 13, 2009
Feb 12, 2009
Feb 11, 2009
Feb 10, 2009
Feb 9, 2009
Feb 6, 2009
Feb 5, 2009
Feb 4, 2009
Feb 3, 2009
Feb 2, 2009
Jan 30, 2009
Jan 29, 2009
Jan 28, 2009
Jan 27, 2009
Jan 23, 2009
Jan 22, 2009
Jan 21, 2009
Jan 20, 2009
Jan 19, 2009
Jan 16, 2009
Jan 15, 2009
Jan 14, 2009
Jan 13, 2009
Jan 12, 2009
Jan 9, 2009
Jan 8, 2009
Jan 7, 2009
Jan 6, 2009
Jan 5, 2009
Rata-rata return historis
Jumlah
Standar Deviasi (SD)

50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
51
51
54
50
50
51
50
50

50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50
50

206,000
0
0
500
0
0
0
25,000
0
25,000
0
0
27,500
7,500
0
0
0
0
0
0
0
0
0
0
0
0
0
7,500
0
0
20,000
0
0
2,841,000
911,000
32,580,000
161,500
25,000
11,145,500
237,500
32,000

48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28
48.28

1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72
1.72

0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
0.03563
#DIV/0!

Rata-rata per tahun

0.006725023

varian
0.00031766

-1.78%

0.025603034

0.0000011

0.11%

0.025615455

0.0000237

0.1067%

0.039261048

0.000216474

1.4713%

2.45%
0.00055895
1.4%

WPGAS

WASRI
0
0.1
0.2
0.3
0.4
0.5
0.6
0.7
0.8
0.9
1

OP
1
0.9
0.8
0.7
0.6
0.5
0.4
0.3
0.2
0.1
0

E(R) P
1.36%
1.29%
1.37%
1.57%
1.86%
2.19%
2.56%
2.95%
3.35%
3.76%
4.17%

2.45%
3.15%
3.85%
4.55%
5.25%
5.96%
6.66%
7.36%
8.06%
8.76%
9.46%

10.00%
9.00%
8.00%
7.00%
6.00%
5.00%

4.00%
3.00%
2.00%
1.00%
0.00%
0.00%

2012
2011
2010
2009

Risiko
Kovarian

PGAS
ASRI
-5.1%
-1.8%
-1.5%
0.1%
2.2%
0.1%
4.4%
1.5%

PGAS
ASRI
4.20%
1.40%

0.09047%
-0.00160%
0.00237%
0.06434%
0.0016
0.0004

0.000588
0.00000023

E(R) P

E(R) P

0.00%

0.50%

1.00%

1.50%

2.00%

2.50%

3.00%

3.50%

4.00%

4.50%

E(R) P

PORTOFOLIO OPTIMAL DUA SET SAHAM

MS-EXCEL SOLVOR-ADD IN

Input
Risk-Free Rate
Saham PGAS
Saham ASRI

0% Korelasi antara saham PGAS dan ASRI

Return

Std Dev
5.50%
9.46%
2.45%

0.000000229

0
4.17%
1.36%

Outputs
Nilai
Total Perolehan Dua Saham
200%
Proporsi Saham PGAS
100%
Proporsi Saham ASRI
100%
Risiko Portofolio Optimal
0.0002
Return Portofolio Optimal
0.12
Sharpe Ratio
346.5609

Varian PGAS Varian ADHI

-0.05076 -0.048614932
-0.01516 -0.020280281
0.022192 0.024422161
0.094603 0.044473052
Jumlah

0.002467694
0.000307449
0.000541977
0.004207284
0.007524404
0.001881101

Risiko
PGAS
ADHI

0.0417
0.0422
0.00176
1.068965

WPGAS
0
0.1
0.2
0.3
0.4
0.5
0.6
0.7
0.8
0.9
1

WADHI

OP
1
0.9
0.8
0.7
0.6
0.5
0.4
0.3
0.2
0.1
0

0.178%
0.208%
0.240%
0.272%
0.305%
0.339%
0.375%
0.411%
0.448%
0.486%
0.526%

E(R) P
4.170%
4.699%
5.228%
5.757%
6.286%
6.815%
7.344%
7.873%
8.402%
8.931%
9.460%

E(R) P
10.000%
9.000%
8.000%
7.000%
6.000%
5.000%
4.000%
3.000%
2.000%
1.000%
0.000%
0.000%

0.100%

0.200%

0.300%

E(R) P

E(R) P

0.300%

0.400%

0.500%

0.600%