Anda di halaman 1dari 128

Gujarat Mineral Development Corporation Standalone Balance Sheet (in Rs. Cr.

Mar-16 Mar-15 Mar-14 Mar-13 Mar-12


Particulars
12 mths 12 mths 12 mths 12 mths 12 mths
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 63.6 63.6 63.6 63.6 63.6
Total Share Capital 63.6 63.6 63.6 63.6 63.6
Reserves and Surplus 3,303.11 3,177.97 2,798.88 2,471.36 1,982.13
Total Reserves and Surplus 3,303.11 3,177.97 2,798.88 2,471.36 1,982.13
Total Shareholders Funds 3,366.71 3,241.57 2,862.48 2,534.96 2,045.73
NON-CURRENT LIABILITIES
Long Term Borrowings 0.00 0.00 0.00 0.00 0.00
Deferred Tax Liabilities [Net] 162.47 207.88 287.14 311.89 293.04
Other Long Term Liabilities 180.27 180.79 169.16 175.92 168.24
Long Term Provisions 336.14 239.87 274.33 229.58 200.62
Total Non-Current Liabilities 678.88 628.53 730.63 717.38 661.9
CURRENT LIABILITIES
Trade Payables 68.14 51.49 64.77 81.65 67.04
Other Current Liabilities 173.06 140.07 167.08 279.77 295.19
Short Term Provisions 121.58 120.32 120.03 116.87 145.27
Total Current Liabilities 362.77 311.87 351.88 478.29 507.5
Total Capital And Liabilities 4,408.37 4,181.98 3,944.98 3,730.62 3,215.12
ASSETS
NON-CURRENT ASSETS
Tangible Assets 1,750.31 1,754.72 1,860.69 1,777.55 1,753.32
Intangible Assets 1.31 1.5 1.68 2.69 4.46
Capital Work-In-Progress 74.75 45.91 11.18 24.1 6.3
Fixed Assets 1,826.37 1,802.13 1,873.56 1,804.34 1,764.08
Non-Current Investments 324.16 299 260.35 182.78 132.66
Long Term Loans And Advances 657.97 773.29 513.3 523.48 312.3
Other Non-Current Assets 0 0 0 8.24 7.27
Deferred Tax Assets [Net]
Total Non-Current Assets 2,808.50 2,874.42 2,647.21 2,518.84 2,216.32
CURRENT ASSETS
Inventories 43.53 52.08 47.16 39.27 65.4
Trade Receivables 97.35 81.15 51.81 39.83 44.4
Cash And Cash Equivalents 32.46 18.69 41.84 56.84 56.44
Short Term Loans And Advances 1,426.54 1,155.64 1,148.72 1,067.59 832.57
OtherCurrentAssets 0 0 8.24 8.24 0
Total Current Assets 1,599.87 1,307.56 1,297.77 1,211.79 998.81
Total Assets 4,408.37 4,181.98 3,944.98 3,730.62 3,215.12
OTHER ADDITIONAL INFORMATION
CONTINGENT LIABILITIES, COMMITMENTS
Contingent Liabilities 1,387.28 944.13 1,057.15 2,080.12 2,039.56
CIF VALUE OF IMPORTS
Stores, Spares And Loose Tools 0 0 0.92 0.88 3.93
EXPENDITURE IN FOREIGN EXCHANGE
Expenditure In Foreign Currency 0 0.04 0 0 0
REMITTANCES IN FOREIGN
CURRENCIES FOR DIVIDENDS
Dividend Remittance In Foreign Currency - - 0.02 0.01 0.02
EARNINGS IN FOREIGN EXCHANGE
FOB Value Of Goods - - - - -
Other Earnings - - - - -
BONUS DETAILS
Bonus Equity Share Capital 60.42 60.42 60.42 60.42 60.42
NON-CURRENT INVESTMENTS
Non-Current Investments Quoted Market Value 103.42 111.57 107.05 103.21 86.59
Non-Current Investments Unquoted Book Value 264.08 238.7 200.05 123.75 87.73
CURRENT INVESTMENTS
Current Investments Quoted Market Value - - - - -
Current Investments Unquoted Book Value - - - - -
ne Balance Sheet (in Rs. Cr.)
CAGR
Mar-11 Mar-10 Mar-09 Mar-08 Mar-07
12 mths 12 mths 12 mths 12 mths 12 mths

63.6 63.6 63.6 31.8 31.8 8.01%


63.6 63.6 63.6 31.8 31.8 0.08006
1,606.17 1,341.98 1,155.11 1,029.90 806.93 16.95%
1,606.17 1,341.98 1,155.11 1,029.90 806.93 0.169525
1,669.77 1,405.58 1,218.71 1,061.70 838.73 0.166984

52.07 216.07 478.57 664.29 959.83 -100.00%


253.68 258.51 237.57 225.66 221.34 -3.38%
45.70 0.00 0.00 0.00 0.00
93.32 0.00 0.00 0.00 0.00
444.77 474.58 716.14 889.95 1,181.17 -0.06

64.45 54.64 49.61 70.15 115.56-5.70%


328.78 146.72 150.24 147.99 67.39 11.05%
130.82 919.77 754.03 609.69 493.65 -14.42%
524.04 1,121.13 953.87 827.83 676.59 -0.06691
2,638.59 3,001.29 2,888.72 2,779.47 2,696.49 0.056136

1,517.39 1,341.43 1,308.20 1,342.83 1,371.36 2.75%


5.35 0 0 0 0
13.47 9.72 1.95 13.41 32.9 9.55%
1,536.21 1,351.16 1,310.15 1,356.24 1,404.26 2.96%
132.61 132.56 58.56 60.74 61.39 20.31%
389.7 0 0 0 0
9.81 18.02 11.01 3.22 35.54 -100.00%
0 18.66 7.92 8.23 41.29 -100.00%
2,068.33 1,520.39 1,387.64 1,428.42 1,542.47 6.89%

68.05 72.51 59.19 48.25 29.36 4.47%


25.76 49 92.62 80.77 93.35 0.47%
35.05 95.78 94.63 128.07 74.55 -8.82%
430.15 1,263.62 1,254.64 1,093.96 956.76 4.54%
11.25 0 0 0 0
570.26 1,480.90 1,501.08 1,351.05 1,154.02 3.70%
2,638.59 3,001.29 2,888.72 2,779.47 2,696.49 5.61%

1,048.30 1,020.48 546.03 641.18 78.5 37.59%


0 0.79 0.38 0.66 0.21 -100.00%

0.75 0 0 0 0

0.03 0.03 0.01 0.04 0.01

- - - 5.88 -
- - - - -

60.42 60.42 60.42 28.62 28.62 8.66%

81.82 66.92 29.92 75.87 64.85 5.32%


87.68 87.63 13.63 10.43 11.09 42.23%

- - - - -
- - - - -
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Millio
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-07 Mar-08 Mar-09 Mar-10
12 mths 12 mths 12 mths 12 mths
Total liabilities 26,972.50 27,802.20 28,894.90 30,020.40

Total Capital 318 318 636 636


Paid up equity capital 318 318 636 636
Paid up preference capital

Share appln money & suspense account

Reserves and funds 8,069.30 10,299.00 11,551.10 13,419.80


Free reserves 8,069.30 10,299.00 11,551.10 13,419.80
General reserves 7,862.70 9,825.10 10,257.10 12,257.10
Balance as per profit & loss account 206.6 473.9 1,294.00 1,162.70
Specific reserves
Security premium reserves (net of deductions)
Capital reserves (incl grants and subsidies)
Capital redemption reserves
Debenture and bond redemption reserves

Long term borrowings excl current portion


Long term borrowings incl current portion
From banks
From financial institutions
Syndicated across banks & institutions
Debentures and bonds
Loans from promoters, directors & shareholders
Less: current portion of long term borrowings

Deferred tax liability 2,213.40 2,256.60 2,375.70 2,585.10


Other long term liabilities
Long term provisions

Current liabilities & provisions 6,773.50 8,285.70 9,526.40 11,210.70


Short term borrowings
Short term trade payables and acceptances

Total assets 26,972.50 27,802.20 28,894.90 30,020.40

Net fixed assets 13,713.40 13,428.10 13,080.30 13,412.60


Net intangible assets
Land and buildings 2,250.90 2,311.60 2,338.40 2,242.30
Plant, machinery, computers & electrical assets 11,311.70 10,883.20 10,491.60 11,068.00

Capital work-in-progress 329 134.1 19.5 97.2


Net pre-operative exp pending allocation

Long term investments


Long term investments in group cos
Long term investments in non group cos

Long term loans & advances


Deferred tax assets 412.9 82.3 79.2 186.6
Other long term assets

Current assets and loans & advances


Inventories
Trade & bills receivables
Cash & bank balance 100.2 25.1 0.2 0.2
Short term investments
Short term loans & advances

Addendum Information
Net fixed assets net of reval 13,713.40 13,428.10 13,080.30 13,412.60
Tangible net worth 8,031.80 10,584.80 12,077.00 13,875.60
Total outside liabilities 11,427.80 8,824.30 6,784.20 4,174.20
lance Sheet (in Rs. Million.)

Mar-11 Mar-12 Mar-13 Mar-14 Mar-15 Mar-16


12 mths 12 mths 12 mths 12 mths 12 mths 12 mths
26,868.60 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70

636 636 636 636 636 636


636 636 636 636 636 636

16,061.70 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20


16,061.70 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20
14,757.10 18,257.10 22,257.10 24,757.10 27,192.90 27,192.90
1,304.60 1,564.10 2,456.50 3,231.70 4,586.80 5,838.30

520.7

809.5

3,011.80 3,791.90 3,986.90 3,918.50 2,995.00 2,885.40


457.1 1,682.40 1,759.10 1,691.60 1,807.90 1,802.60
933.2 2,256.00 2,295.80 2,743.30 2,398.60 3,361.40

5,248.10 4,832.80 4,529.10 3,519.90 3,129.00 3,638.10

1,760.80 1,086.00 1,222.00 703 664.2 948.2

26,868.60 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70

15,173.90 17,577.60 17,802.40 18,623.90 17,562.20 17,516.20


44.6 26.9 16.8 14.9 13.1
2,144.80 2,335.10 2,295.40 2,441.60 2,641.40 3,368.60
12,918.00 15,106.00 15,399.70 16,081.60 14,832.10 13,989.80

188.2 63 241 111.8 459.1 747.5


1,326.10 1,326.60 1,827.70 2,603.40 2,989.90 3,241.60
356.8 283 642.7 1,405.70 1,792.20 2,042.20
988 1,062.30 1,204.00 1,216.70 1,216.70 1,220.50

3,896.90 3,123.60 5,233.50 5,125.30 7,697.50 5,532.10


475.1 861.6 868 1,047.00 916.2 1,260.70
98.1 72.7 83.8 7.7 130.1 1,047.50

5,710.30 9,995.20 11,864.10 12,979.00 12,991.20 16,009.10


680.5 654 392.7 471.6 520.7 435.2
265.2 451.6 406.3 519.4 821.9 984
350.5 564.5 568.5 418.4 92.2 324.6

4,245.90 8,137.60 10,270.40 11,185.70 11,121.00 13,644.00

15,173.90 17,577.60 17,802.40 18,623.90 17,562.20 17,516.20


16,585.20 20,412.60 25,322.70 28,608.00 32,400.80 33,654.10
5,262.50 3,622.30 3,352.50 2,318.50 1,915.40 2,412.00
Gujarat Mineral Development Corporation Standalone Profit & Loss account (in Rs. Cr.)
Mar 16 Mar-15 Mar-14 Mar-13 Mar-12 Mar-11 Mar-10 Mar-09
Particulars
12 mths 12 mths 12 mths 12 mths 12 mths 12 mths 12 mths 12 mths
INCOME
Revenue From
1,226.02 1,473.14 1,344.07 1,747.63 1,696.00 1,427.53 1,066.08 981.21
Operations [Gross]
Less: Excise/Sevice
36.62 54.26 54.41 72.94 65.3 6.43 1.23 3.93
Tax/Other Levies
Revenue From
1,189.40 1,418.88 1,289.67 1,674.68 1,630.70 1,421.09 1,064.85 977.28
Operations [Net]
Total Operating
1,189.40 1,418.88 1,289.67 1,674.68 1,630.70 1,421.09 1,064.85 977.28
Revenues
Other Income 144.34 144 137.38 155.48 73.29 38.82 34.69 45.7
Total Revenue 1,333.74 1,562.88 1,427.05 1,830.17 1,703.99 1,459.91 1,099.54 1,022.98
EXPENSES
Operating And Direct
697.6 488.08 540.98 618.01 688.67 554.97 304.89 225.71
Expenses
Changes In Inventories Of
FG,WIP And Stock-In 3.85 -2.55 -11.48 0.63 3.63 4.02 -9.97 -2.9
Trade
Employee Benefit
101.32 96.38 89.05 104.4 108.13 151.59 108.22 80.96
Expenses
Finance Costs 0.04 1.68 0.13 0 7.85 15.28 26.11 53.91
Depreciation And
131.4 137.27 124.57 117.38 105.32 90.09 86.15 77.78
Amortisation Expenses
Other Expenses 62.9 315.32 54.2 65.67 72.67 59.36 75.31 83.63
Cost Of Materials
0 0 0 0 0 0 111.3 126.44
Consumed
Miscellaneous Expenses
0 2.46 2.35
Written Off 0 0 0 0 0
Total Expenses 997.12 1,036.18 797.46 906.1 986.27 875.3 704.48 647.87
Profit/Loss Before
Exceptional,
336.63 526.71 629.59 924.07 717.72 584.61 395.06 375.11
ExtraOrdinary Items
And Tax
Exceptional Items 0 0 0 -20.38 0
Profit/Loss Before Tax 336.63 526.71 629.59 903.69 717.72 584.61 395.06 375.11
Tax Expenses-Continued
Operations
Current Tax 142.06 211.5 215.2 284 191.52 196.02 116.02 126.05
Deferred Tax -45.4 -75.96 -24.74 18.85 39.37 13.82 10.2 7.04
Other Direct Taxes 0 0 0 0 0 0 0 0.51
Tax For Earlier Years 0 0 0 0 0 -0.31 0 0
Total Tax Expenses 96.66 135.54 190.46 302.85 230.89 209.54 126.21 133.6
Profit/Loss After Tax
And Before 239.97 391.17 439.13 600.84 486.83 375.07 268.84 241.51
ExtraOrdinary Items
Extraordinary Items 0 109.16 0 0 0 0 11.04 -10.09
Profit/Loss From
239.97 500.33 439.13 600.84 486.83 375.07 279.88 231.42
Continuing Operations
Profit/Loss For The
239.97 500.33 439.13 600.84 486.83 375.07 279.88 231.42
Period
OTHER ADDITIONAL
INFORMATION
EARNINGS PER
SHARE
Basic EPS (Rs.) 7.55 15.73 13.81 18.89 15.31 11.79 8.8 7.28
Diluted EPS (Rs.) 7.55 15.73 13.81 18.89 15.31 11.79 8.8 7.28
VALUE OF
IMPORTED AND
INDIGENIOUS RAW
MATERIALS
Indigenous Raw Materials 0 0 0 0 2.82 7.28 7.37
STORES, SPARES AND
LOOSE TOOLS
Imported Stores And
0 0 0 0.78 2.95 0.1 0.28 0.02
Spares
Indigenous Stores And
33.2 58.65 57.55 80 100.98 15.19 23.39 109.87
Spares
DIVIDEND AND
DIVIDEND
PERCENTAGE
Equity Share Dividend 95.4 95.4 95.4 95.4 95.4 95.4 79.5 63.6
Tax On Dividend 19.42 19.42 16.21 16.21 15.48 15.48 13.51 10.81
Equity Dividend Rate (%) 150 150 150 150 150 150 125 100
s account (in Rs. Cr.) CAGR
Mar-08 Mar-07
12 mths 12 mths

981.06 589.03
0.084859
0.93 0.08
0.975265
980.12 588.95
0.081226
980.12 588.95
0.081226
56.62 34.02 0.174192
1,036.74 622.96 0.088265

81.65 55.07
0.325932

-11.46 -0.8
-2.19075
69.26 58.26
0.063415
70.25 73.71 -0.56632
95.54 129.32
0.001774
203.11 110.64 -0.06082
89.09 70.48
-1
32.27 3.01
-1
629.7 499.68 0.07979

407.04 123.28
0.118081

407.04 123.28 0.118081

104.64 0
39.32 58.66 -1.97193
0.5 0.41 -1
0 0
144.46 59.07 0.056244

262.57 64.21
0.157756
1.36 30.27 -1
263.93 94.47
0.109136
263.93 94.47
0.109136

16.6 29.71 -0.1412


16.6 29.71 -0.1412

5.66 0

0.17 0.24
-1
56.68 78.86
-0.09165

31.8 31.8 0.129831


5.4 5.4 0.152821
100 100 0.046082
Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-07 Mar-08 Mar-09 Mar-10 Mar-11 Mar-12
12 mths 12 mths 12 mths 12 mths 12 mths 12 mths
Total income 6,973.70 10,312.80 10,319.40 11,130.00 14,707.40 17,718.00
Sales 5,951.00 9,813.60 9,817.40 10,670.10 14,306.50 16,973.70
Industrial sales 5,948.60 9,810.60 9,812.10 10,660.80 14,286.20 16,973.70
Income from non-financial services 2.4 3 5.3 9.3 20.3
Income from financial services 241.8 330.6 338.9 212.1 194.4 473.9
Interest income 191.9 241.5 315.1 183.1 161.6 439
Dividends 45.5 84.8 19.5 24.7 32.8 31.4
Income from treasury operations 0.1 3.5
Other income 35.6 56.9 107.8 49.1 132.3 194.5
Prior period and extraordinary income 745.3 111.7 55.3 198.7 74.2 75.9

Change in stock 7.9 117.4 29 99.7 -40.2 -36.2

Total expenses 6,036.90 7,790.90 7,982.40 8,430.90 10,916.50 12,813.50


Operating expenses 2,229.40 2,833.50 5,026.00 5,667.90 7,009.00 8,099.40
Raw materials, stores & spares 304.9 430.2 46.5 47.4 743.7 1,039.40
Purchase of finished goods
Packaging and packing expenses
Power, fuel & water charges 399.9 298 1,217.80 1,065.70 204.3 143.5
Compensation to employees 582.5 692.5 850.4 1,082.10 1,526.00 1,082.80
Indirect taxes 7.5 55.2 48.8 73.7 88.9 1,266.60
Royalties, technical know-how fees, etc 406.5 623.1 560.5 623.4 1,188.40 903.9
Rent & lease rent 8.3 39.4 44.7 47 45.2 49.6
Repairs & maintenance 231.9 390.8 472.8 565.5 470.7 471
Insurance premium paid 78.1 63.1 47.7 29.1 28.1 25.8
Outsourced manufacturing jobs
Outsourced professional jobs 0.4 58.4 69.3 81.8 132.6 140.3
Non-executive directors' fees 0.2 0.2 0.2
Selling & distribution expenses 28.1 22.8 17.7 83.5 56.9
Travel expenses
Communications expenses 7.3
Printing & stationery expenses 5.4
Miscellaneous expenditure 209.4 154.7 145.4 187.1 261.7 290.8
Other operational exp of industrial ent 1,499.30 1,847.20 2,223.00 2,628.60
Other operational exp of non-fin services ent
Share of loss in other enterprises
Financial services expenses 737.1 702.5 539.1 261.2 152.8 74.5
Fee based financial services expenses
Fund based financial services expenses 737.1 702.5 539.1 261.2 152.8 74.5
Non-cash charges 2,038.40 2,722.20 1,021.30 1,227.60 1,587.90 2,281.30
Depreciation 1,293.20 955.4 777.8 861.5 929.6 1,083.30
Amortisation 30.1 322.7 23.5 24.6 24.5 112.5
Write-offs 714.2 1,294.50 341.2 600 1,073.40
Provisions 0.9 149.6 220 0.3 33.8 12.1

Prior period and extraordinary expenses 259.6 34.5 59.8 12 68.4 49.7

Provision for direct tax 772.4 1,498.20 1,336.20 1,262.20 2,098.40 2,308.60

Profit after tax 944.7 2,639.30 2,366.00 2,798.80 3,750.70 4,868.30

Addendum Information
Total income net of P&E 6,228.40 10,201.10 10,264.10 10,931.30 14,633.20 17,642.10
Net sales 5,943.50 9,758.40 9,768.60 10,596.40 14,217.60 15,707.10
Cost of goods sold 2,687.10 2,755.30 4,499.60 5,041.70 6,587.40 6,727.50
Cost of sales 3,487.00 3,661.80 5,724.10 6,346.30 7,850.90 9,218.70
Cost of sales per day 9.6 10 15.7 17.4 21.5 25.3
n. Ltd.
Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths
19,035.20 14,832.00 17,283.00 13,704.00
17,547.00 13,455.00 14,780.90 12,283.60
17,547.00 13,455.00 14,780.90 12,283.60

812.2 957.7 1,216.80 1,305.00


771.9 902.5 1,159.70 1,244.50
40.3 55.2 57.1 60.5

86.3 298.2 148.8 66.4


589.7 121.1 1,136.50 49

-6.3 114.8 25.4 -38.5

13,020.50 10,555.50 12,305.10 11,265.80


8,067.40 6,828.80 8,731.60 7,983.70
807.8 575.5 586.5 332

226.2 225.7 200.5 160.3


1,044.50 890.5 963.7 1,015.10
1,320.00 983.6 1,375.30 2,000.80
863.4 585.5 655.6 471.6
52 56.9 59.9 61.9
317.1 194.1 140.9 115.1
27.8 31.7 29.1 29

161.7 173.9 206.6 205.2


0.2 0.2 0.3 0.2
71.5 64.6 79.2 77

232.9 55.9 215.8 250


2,942.30 2,990.70 4,218.20 3,265.50

1.5 16.8 2.5

1.5 16.8 2.5


1,670.20 1,785.90 2,183.40 2,309.80
1,173.80 1,245.70 1,372.70 1,314.00
0
496 519.4 801 995.7
0.4 20.8 9.7 0.1

254.4 34.7 17.9 3.2

3,028.50 1,904.60 1,355.40 966.6

6,008.40 4,391.30 5,003.30 2,399.70

18,445.50 14,710.90 16,146.50 13,655.00


16,227.00 12,471.40 13,405.60 10,282.80
6,733.70 6,141.90 7,643.50 6,233.30
9,247.30 7,959.50 9,945.10 9,186.30
25.3 21.8 27.2 25.2
Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-07 Mar-08 Mar-09 Mar-10 Mar-11 Mar-12
12 mths 12 mths 12 mths 12 mths 12 mths 12 mths
-
Net cash flow from operating activities 2,444.30 4,677.30 2,472.50 5,535.50 3,887.00 5,618.00
Net profit before tax & extraordinary items 1,677.50 4,083.90 3,699.00 4,060.80 5,846.10 7,177.20
Add: Adj for non-cash and non-op exp 2,048.10 2,094.70 1,576.50 1,216.00 1,163.40 1,262.20
Less: Adj for non-cash and non-op income 773.7 320.5 256.7 259.2 197.6 484.4
Operating cash flow before working cap chgs 2,951.90 5,858.10 5,018.80 5,017.60 6,811.90 7,955.00
Add:Cash inflow due to decr/(incr) in wkg cap 295.9 543.4 0 1,877.60 2,209.60 2,989.90
Less:Cash outflow due to (decr)/incr in wkg cap 592.3 200.2 969.1 133.2 3,289.00 2,849.90
Cash flow generated from operations 2,655.50 6,201.30 4,049.70 6,762.00 5,732.50 8,095.00
Cash flow before extraordinary items 2,452.60 4,677.30 2,590.00 5,555.60 3,887.00 5,618.00
Cash outflow due to extraordinary items
Cash inflow due to extraordinary items
Cash outflow due to misc expend 8.3 117.5 20.1

Net cash inflow from investing activities -76.9 -112.2 -38.7 -1,895.30 -2,566.20 -2,869.60
Less: Cash outflow from investing activities 401.3 441.6 322 2,164.60 2,776.50 3,346.40
Add: Cash inflow due to investing activities 324.4 329.4 283.3 269.3 210.3 476.8

Net cash flow from financing activities -2,193.20 -4,029.90 -2,768.20 -3,628.70 -1,928.10 -2,534.50
Less: Cash outflow due to financing activities 2,193.20 4,029.90 2,768.20 3,628.70 1,928.10 2,534.50
Add: Cash inflow from financing activities

Net change in cash & cash equivalents(cl-op) 174.2 535.2 -334.4 11.5 -607.3 213.9
Cash & cash equivalents as at the start of the year 571.3 745.5 1,280.70 946.3 957.8 350.5
Cash & cash equivalents as at the end of the year 745.5 1,280.70 946.3 957.8 350.5 564.4
Mar-13 Mar-14 Mar-15 Mar-16 CAGR
12 mths 12 mths 12 mths 12 mths

2,199.80 2,864.10 916.6 2,078.20 1.82%


9,037.10 6,296.10 5,267.30 3,366.30 -7.45%
1,380.40 1,259.40 1,370.90 1,318.70 5.01%
1,353.70 1,035.40 1,187.60 1,344.70 -5.96%
9,063.80 6,520.10 5,450.60 3,340.30 -1.36%
730.9 0 0 1,595.70 -17.07%
4,275.40 1,182.80 3,449.10 1,273.00 -8.15%
5,519.30 5,337.30 2,001.50 3,663.00 -3.51%
2,199.80 2,864.10 -175 2,078.20 1.86%
0 0
0 1,091.60

-1,086.90 -1,899.20 -128.8 -697.2 -21.73%


2,151.10 2,716.40 1,148.50 1,813.20 -15.43%
1,064.20 817.2 1,019.70 1,116.00 -12.83%

-1,108.90 -1,114.90 -1,113.90 -1,148.70 7.45%


1,108.90 1,114.90 1,113.90 1,148.70 7.45%

4 -150 -326.1 232.3 -3.15%


564.4 568.4 418.4 92.3 22.45%
568.4 418.4 92.3 324.6 9.68%
Key Financial Ratios of Gujarat Mineral Development Corporation(in Rs. Cr.)
Mar 16 Mar-15 Mar-14 Mar-13 Mar-12
Per Share Ratios
Basic EPS (Rs.) 7.6 15.73 13.81 18.89 15.31
Diluted EPS (Rs.) 7.55 15.73 13.81 18.89 15.31
Cash EPS (Rs.) 11.68 20.05 17.73 22.59 18.62

Book Value [ExclRevalReserve]/Share (Rs.) 105.87 101.94 90.01 79.72 64.33


Book Value [InclRevalReserve]/Share (Rs.) 105.87 101.94 90.01 79.72 64.33
Dividend / Share(Rs.) 3 3 3 3 3
Revenue from Operations/Share (Rs.) 37.4 44.62 40.56 52.66 51.28
PBDIT/Share (Rs.) 14.72 20.93 23.72 32.75 26.13
PBIT/Share (Rs.) 10.59 16.62 19.8 29.06 22.82
PBT/Share (Rs.) 10.59 16.56 19.8 28.42 22.57
Net Profit/Share (Rs.) 7.55 15.73 13.81 18.89 15.31
Profitability Ratios
PBDIT Margin (%) 39.35 46.91 58.48 62.18 50.95
PBIT Margin (%) 28.3 37.23 48.82 55.17 44.49
PBT Margin (%) 28.3 37.12 48.81 53.96 44.01
Net Profit Margin (%) 20.17 35.26 34.05 35.87 29.85
Return on Networth / Equity (%) 7.12 15.43 15.34 23.7 23.79
Return on Capital Employed (%) 5.93 12.92 12.22 18.47 17.98
Return on Assets (%) 5.44 11.96 11.13 16.1 15.14
Asset Turnover Ratio (%) 26.98 33.92 32.69 44.89 50.71
Liquidity Ratios
Cash to current liabilities (times) 0.089 0.03 0.118 0.125 0.116
Cash to avg cost of sales (times) 53.016 6.856 19.072 25.593 22.252
Quick ratio (times) 0.532 0.433 0.375 0.265 0.249
Current ratio (times) 4.197 3.996 3.548 2.545 1.97
Total outside liabilities / tangible net worth 0.072 0.059 0.081 0.132 0.177
Total term liabilities / tangible net worth 0 0 0 0 0
Debt to equity ratio (times) 0 0 0 0 0
Interest cover (times) 8,302.25 312.911 4,777.54 96.983
Interest incidence (%) 11.2
Valuation Ratios
Enterprise Value (Cr.) 2,045.67 3,547.68 4,100.11 5,210.83 5,735.93
EV/Net Operating Revenue (X) 1.72 2.5 3.18 3.11 3.52
EV/EBITDA (X) 4.37 5.33 5.44 5 6.9
MarketCap/Net Operating Revenue (X) 1.75 2.51 3.21 3.15 3.55
Retention Ratios (%) 60.24 80.93 78.27 84.12 80.4
Price/BV (X) 0.62 1.1 1.45 2.08 2.83
Price/Net Operating Revenue 1.75 2.51 3.21 3.15 3.55
Earnings Yield 0.12 0.14 0.11 0.11 0.08
Du-Pont 16-Mar 15-Mar 14-Mar 13-Mar 12-Mar
  (In Crore )
NI/Sales 0.201757 0.275689 0.340498 0.358779 0.298540504
Sales/Total Assets 0.27 0.34 0.33 0.45 0.51
Total Assets/Equity 1.3094 1.290109 1.378169 1.471668 1.571624799
Return on Equity 7.13% 12.07% 15.34% 23.70% 23.80%
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Million.)
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-16 Mar-15 Change %Change
12 mths 12 mths
Total liabilities 45,354.70 42,746.20 2,608.50 6.10%

Total Capital 636 636 0.00 0.00%


Paid up equity capital 636 636 0.00 0.00%
Paid up preference capital

Share appln money & suspense account

Reserves and funds 33,031.20 31,779.70 1,251.50 3.94%


Free reserves 33,031.20 31,779.70 1,251.50 3.94%
General reserves 27,192.90 27,192.90 0.00 0.00%
Balance as per profit & loss account 5,838.30 4,586.80 1,251.50 27.28%
Specific reserves
Security premium reserves (net of deductions)
Capital reserves (incl grants and subsidies)
Capital redemption reserves
Debenture and bond redemption reserves

Long term borrowings excl current portion


Long term borrowings incl current portion
From banks
From financial institutions
Syndicated across banks & institutions
Debentures and bonds
Loans from promoters, directors & shareholders
Less: current portion of long term borrowings

Deferred tax liability 2,885.40 2,995.00 -109.60 -3.66%


Other long term liabilities 1,802.60 1,807.90 -5.30 -0.29%
Long term provisions 3,361.40 2,398.60 962.80 40.14%

Current liabilities & provisions 3,638.10 3,129.00 509.10 16.27%


Short term borrowings
Short term trade payables and acceptances 948.2 664.2 284.00 42.76%

Total assets 45,354.70 42,746.20 2,608.50 6.10%

Net fixed assets 17,516.20 17,562.20 -46.00 -0.26%


Net intangible assets 13.1 14.9 -1.80 -12.08%
Land and buildings 3,368.60 2,641.40 727.20 27.53%
Plant, machinery, computers & electrical assets 13,989.80 14,832.10 -842.30 -5.68%

Capital work-in-progress 747.5 459.1 288.40 62.82%


Net pre-operative exp pending allocation

Long term investments 3,241.60 2,989.90 251.70 8.42%


Long term investments in group cos 2,042.20 1,792.20 250.00 13.95%
Long term investments in non group cos 1,220.50 1,216.70 3.80 0.31%

Long term loans & advances 5,532.10 7,697.50 -2,165.40 -28.13%


Deferred tax assets 1,260.70 916.2 344.50 37.60%
Other long term assets 1,047.50 130.1 917.40 705.15%

Current assets and loans & advances 16,009.10 12,991.20 3,017.90 23.23%
Inventories 435.2 520.7 -85.50 -16.42%
Trade & bills receivables 984 821.9 162.10 19.72%
Cash & bank balance 324.6 92.2 232.40 252.06%
Short term investments
Short term loans & advances 13,644.00 11,121.00 2,523.00 22.69%

Addendum Information
Net fixed assets net of reval 17,516.20 17,562.20 -46.00 -0.26%
Tangible net worth 33,654.10 32,400.80 1,253.30 3.87%
Total outside liabilities 2,412.00 1,915.40 496.60 25.93%
Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007
- Mar 2016 : Non-Annualised : Rs. Million
Mar-16 Mar-15 Change %Change
12 mths 12 mths
Total income 13,704.00 17,283.00 -3,579.00 -20.71%
Sales 12,283.60 14,780.90 -2,497.30 -16.90%
Industrial sales 12,283.60 14,780.90 -2,497.30 -16.90%
Income from non-financial services
Income from financial services 1,305.00 1,216.80 88.20 7.25%
Interest income 1,244.50 1,159.70 84.80 7.31%
Dividends 60.5 57.1 3.40 5.95%
Income from treasury operations
Other income 66.4 148.8 -82.40 -55.38%
Prior period and extraordinary income 49 1,136.50 -1,087.50 -95.69%

Change in stock -38.5 25.4 -63.90 -251.57%

Total expenses 11,265.80 12,305.10 -1,039.30 -8.45%


Operating expenses 7,983.70 8,731.60 -747.90 -8.57%
Raw materials, stores & spares 332 586.5 -254.50 -43.39%
Purchase of finished goods
Packaging and packing expenses
Power, fuel & water charges 160.3 200.5 -40.20 -20.05%
Compensation to employees 1,015.10 963.7 51.40 5.33%
Indirect taxes 2,000.80 1,375.30 625.50 45.48%
Royalties, technical know-how fees, etc 471.6 655.6 -184.00 -28.07%
Rent & lease rent 61.9 59.9 2.00 3.34%
Repairs & maintenance 115.1 140.9 -25.80 -18.31%
Insurance premium paid 29 29.1 -0.10 -0.34%
Outsourced manufacturing jobs
Outsourced professional jobs 205.2 206.6 -1.40 -0.68%
Non-executive directors' fees 0.2 0.3 -0.10 -33.33%
Selling & distribution expenses 77 79.2 -2.20 -2.78%
Travel expenses
Communications expenses
Printing & stationery expenses
Miscellaneous expenditure 250 215.8 34.20 15.85%
Other operational exp of industrial ent 3,265.50 4,218.20 -952.70 -22.59%
Other operational exp of non-fin services ent
Share of loss in other enterprises
Financial services expenses 2.5 16.8 -14.30 -85.12%
Fee based financial services expenses
Fund based financial services expenses 2.5 16.8 -14.30 -85.12%
Non-cash charges 2,309.80 2,183.40 126.40 5.79%
Depreciation 1,314.00 1,372.70 -58.70 -4.28%
Amortisation
Write-offs 995.7 801 194.70 24.31%
Provisions 0.1 9.7 -9.60 -98.97%

Prior period and extraordinary expenses 3.2 17.9 -14.70 -82.12%

Provision for direct tax 966.6 1,355.40 -388.80 -28.69%

Profit after tax 2,399.70 5,003.30 -2,603.60 -52.04%

Addendum Information
Total income net of P&E 13,655.00 16,146.50 -2,491.50 -15.43%
Net sales 10,282.80 13,405.60 -3,122.80 -23.29%
Cost of goods sold 6,233.30 7,643.50 -1,410.20 -18.45%
Cost of sales 9,186.30 9,945.10 -758.80 -7.63%
Cost of sales per day 25.2 27.2 -2.00 -7.35%
Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-16 Mar-15 Change %Change
12 mths 12 mths
Net cash flow from operating activities 2,078.20 916.6 1,161.60 126.73%
Net profit before tax & extraordinary items 3,366.30 5,267.30 -1,901.00 -36.09%
Add: Adj for non-cash and non-op exp 1,318.70 1,370.90 -52.20 -3.81%
Less: Adj for non-cash and non-op income 1,344.70 1,187.60 157.10 13.23%
Operating cash flow before working cap chgs 3,340.30 5,450.60 -2,110.30 -38.72%
Add:Cash inflow due to decr/(incr) in wkg cap 1,595.70 0 1,595.70
Less:Cash outflow due to (decr)/incr in wkg cap 1,273.00 3,449.10 -2,176.10 -63.09%
Cash flow generated from operations 3,663.00 2,001.50 1,661.50 83.01%
Cash flow before extraordinary items 2,078.20 -175 2,253.20 -1287.54%
Cash outflow due to extraordinary items 0
Cash inflow due to extraordinary items 1,091.60 -1,091.60 -100.00%
Cash outflow due to misc expend

Net cash inflow from investing activities -697.2 -128.8 -568.40 441.30%
Less: Cash outflow from investing activities 1,813.20 1,148.50 664.70 57.88%
Add: Cash inflow due to investing activities 1,116.00 1,019.70 96.30 9.44%

Net cash flow from financing activities -1,148.70 -1,113.90 -34.80 3.12%
Less: Cash outflow due to financing activities 1,148.70 1,113.90 34.80 3.12%
Add: Cash inflow from financing activities

Net change in cash & cash equivalents(cl-op) 232.3 -326.1 558.40 -171.24%
Cash & cash equivalents as at the start of the year 92.3 418.4 -326.10 -77.94%
Cash & cash equivalents as at the end of the year 324.6 92.3 232.30 251.68%
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Million.)
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total liabilities 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70

Total Capital 636 636 636 636 636


Paid up equity capital 636 636 636 636 636
Paid up preference capital

Share appln money & suspense account

Reserves and funds 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20


Free reserves 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20
General reserves 18,257.10 22,257.10 24,757.10 27,192.90 27,192.90
Balance as per profit & loss account 1,564.10 2,456.50 3,231.70 4,586.80 5,838.30
Specific reserves
Security premium reserves (net of deductions)
Capital reserves (incl grants and subsidies)
Capital redemption reserves
Debenture and bond redemption reserves

Long term borrowings excl current portion


Long term borrowings incl current portion
From banks
From financial institutions
Syndicated across banks & institutions
Debentures and bonds
Loans from promoters, directors & shareholders
Less: current portion of long term borrowings

Deferred tax liability 3,791.90 3,986.90 3,918.50 2,995.00 2,885.40


Other long term liabilities 1,682.40 1,759.10 1,691.60 1,807.90 1,802.60
Long term provisions 2,256.00 2,295.80 2,743.30 2,398.60 3,361.40

Current liabilities & provisions 4,832.80 4,529.10 3,519.90 3,129.00 3,638.10


Short term borrowings
Short term trade payables and acceptances 1,086.00 1,222.00 703 664.2 948.2

Total assets 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70

Net fixed assets 17,577.60 17,802.40 18,623.90 17,562.20 17,516.20


Net intangible assets 44.6 26.9 16.8 14.9 13.1
Land and buildings 2,335.10 2,295.40 2,441.60 2,641.40 3,368.60
Plant, machinery, computers & electrical assets 15,106.00 15,399.70 16,081.60 14,832.10 13,989.80

Capital work-in-progress 63 241 111.8 459.1 747.5


Net pre-operative exp pending allocation

Long term investments 1,326.60 1,827.70 2,603.40 2,989.90 3,241.60


Long term investments in group cos 283 642.7 1,405.70 1,792.20 2,042.20
Long term investments in non group cos 1,062.30 1,204.00 1,216.70 1,216.70 1,220.50

Long term loans & advances 3,123.60 5,233.50 5,125.30 7,697.50 5,532.10
Deferred tax assets 861.6 868 1,047.00 916.2 1,260.70
Other long term assets 72.7 83.8 7.7 130.1 1,047.50

Current assets and loans & advances 9,995.20 11,864.10 12,979.00 12,991.20 16,009.10
Inventories 654 392.7 471.6 520.7 435.2
Trade & bills receivables 451.6 406.3 519.4 821.9 984
Cash & bank balance 564.5 568.5 418.4 92.2 324.6
Short term investments
Short term loans & advances 8,137.60 10,270.40 11,185.70 11,121.00 13,644.00
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Million.)
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-12 Mar-13 Mar-14 Mar-15
12 mths 12 mths 12 mths 12 mths
Total liabilities 100.00% 100.00% 100.00% 100.00%

Total Capital 1.93% 1.68% 1.57% 1.49%


Paid up equity capital 1.93% 1.68% 1.57% 1.49%
Paid up preference capital

Share appln money & suspense account

Reserves and funds 60.03% 65.17% 69.11% 74.35%


Free reserves 60.03% 65.17% 69.11% 74.35%
General reserves 55.29% 58.69% 61.13% 63.61%
Balance as per profit & loss account 4.74% 6.48% 7.98% 10.73%
Specific reserves
Security premium reserves (net of deductions)
Capital reserves (incl grants and subsidies)
Capital redemption reserves
Debenture and bond redemption reserves

Long term borrowings excl current portion


Long term borrowings incl current portion
From banks
From financial institutions
Syndicated across banks & institutions
Debentures and bonds
Loans from promoters, directors & shareholders
Less: current portion of long term borrowings

Deferred tax liability 11.48% 10.51% 9.68% 7.01%


Other long term liabilities 5.10% 4.64% 4.18% 4.23%
Long term provisions 6.83% 6.05% 6.77% 5.61%

Current liabilities & provisions 14.64% 11.94% 8.69% 7.32%


Short term borrowings
Short term trade payables and acceptances 3.29% 3.22% 1.74% 1.55%

Total assets 100.00% 100.00% 100.00% 100.00%

Net fixed assets 53.23% 46.95% 45.99% 41.08%


Net intangible assets 0.14% 0.07% 0.04% 0.03%
Land and buildings 7.07% 6.05% 6.03% 6.18%
Plant, machinery, computers & electrical assets 45.75% 40.61% 39.71% 34.70%

Capital work-in-progress 0.19% 0.64% 0.28% 1.07%


Net pre-operative exp pending allocation

Long term investments 4.02% 4.82% 6.43% 6.99%


Long term investments in group cos 0.86% 1.69% 3.47% 4.19%
Long term investments in non group cos 3.22% 3.18% 3.00% 2.85%

Long term loans & advances 9.46% 13.80% 12.66% 18.01%


Deferred tax assets 2.61% 2.29% 2.59% 2.14%
Other long term assets 0.22% 0.22% 0.02% 0.30%

Current assets and loans & advances 30.27% 31.29% 32.05% 30.39%
Inventories 1.98% 1.04% 1.16% 1.22%
Trade & bills receivables 1.37% 1.07% 1.28% 1.92%
Cash & bank balance 1.71% 1.50% 1.03% 0.22%
Short term investments
Short term loans & advances 24.64% 27.08% 27.62% 26.02%
Mar-16
12 mths
100.00%

1.40%
1.40%

72.83%
72.83%
59.96%
12.87%

6.36%
3.97%
7.41%

8.02%

2.09%

100.00%

38.62%
0.03%
7.43%
30.85%

1.65%
7.15%
4.50%
2.69%

12.20%
2.78%
2.31%

35.30%
0.96%
2.17%
0.72%

30.08%
Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total income 17,718.00 19,035.20 14,832.00 17,283.00 13,704.00
Sales 16,973.70 17,547.00 13,455.00 14,780.90 12,283.60
Industrial sales 16,973.70 17,547.00 13,455.00 14,780.90 12,283.60
Income from non-financial services
Income from financial services 473.9 812.2 957.7 1,216.80 1,305.00
Interest income 439 771.9 902.5 1,159.70 1,244.50
Dividends 31.4 40.3 55.2 57.1 60.5
Income from treasury operations 3.5
Other income 194.5 86.3 298.2 148.8 66.4
Prior period and extraordinary income 75.9 589.7 121.1 1,136.50 49

Change in stock -36.2 -6.3 114.8 25.4 -38.5

Total expenses 12,813.50 13,020.50 10,555.50 12,305.10 11,265.80


Operating expenses 8,099.40 8,067.40 6,828.80 8,731.60 7,983.70
Raw materials, stores & spares 1,039.40 807.8 575.5 586.5 332
Purchase of finished goods
Packaging and packing expenses
Power, fuel & water charges 143.5 226.2 225.7 200.5 160.3
Compensation to employees 1,082.80 1,044.50 890.5 963.7 1,015.10
Indirect taxes 1,266.60 1,320.00 983.6 1,375.30 2,000.80
Royalties, technical know-how fees, etc 903.9 863.4 585.5 655.6 471.6
Rent & lease rent 49.6 52 56.9 59.9 61.9
Repairs & maintenance 471 317.1 194.1 140.9 115.1
Insurance premium paid 25.8 27.8 31.7 29.1 29
Outsourced manufacturing jobs
Outsourced professional jobs 140.3 161.7 173.9 206.6 205.2
Non-executive directors' fees 0.2 0.2 0.2 0.3 0.2
Selling & distribution expenses 56.9 71.5 64.6 79.2 77
Travel expenses
Communications expenses
Printing & stationery expenses
Miscellaneous expenditure 290.8 232.9 55.9 215.8 250
Other operational exp of industrial ent 2,628.60 2,942.30 2,990.70 4,218.20 3,265.50
Other operational exp of non-fin services ent
Share of loss in other enterprises
Financial services expenses 74.5 1.5 16.8 2.5
Fee based financial services expenses
Fund based financial services expenses 74.5 1.5 16.8 2.5
Non-cash charges 2,281.30 1,670.20 1,785.90 2,183.40 2,309.80
Depreciation 1,083.30 1,173.80 1,245.70 1,372.70 1,314.00
Amortisation 112.5 0
Write-offs 1,073.40 496 519.4 801 995.7
Provisions 12.1 0.4 20.8 9.7 0.1

Prior period and extraordinary expenses 49.7 254.4 34.7 17.9 3.2

Provision for direct tax 2,308.60 3,028.50 1,904.60 1,355.40 966.6

Profit after tax 4,868.30 6,008.40 4,391.30 5,003.30 2,399.70


Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total income 100.00% 100.00% 100.00% 100.00% 100.00%
Sales 95.80% 92.18% 90.72% 85.52% 89.64%
Industrial sales 95.80% 92.18% 90.72% 85.52% 89.64%
Income from non-financial services
Income from financial services 2.67% 4.27% 6.46% 7.04% 9.52%
Interest income 2.48% 4.06% 6.08% 6.71% 9.08%
Dividends
Income from treasury operations
Other income 1.10% 0.45% 2.01% 0.86% 0.48%
Prior period and extraordinary income 0.43% 3.10% 0.82% 6.58% 0.36%

Change in stock -0.20% -0.03% 0.77% 0.15% -0.28%

Total expenses 72.32% 68.40% 71.17% 71.20% 82.21%


Operating expenses 45.71% 42.38% 46.04% 50.52% 58.26%
Raw materials, stores & spares 5.87% 4.24% 3.88% 3.39% 2.42%
Purchase of finished goods
Packaging and packing expenses
Power, fuel & water charges 0.81% 1.19% 1.52% 1.16% 1.17%
Compensation to employees 6.11% 5.49% 6.00% 5.58% 7.41%
Indirect taxes 7.15% 6.93% 6.63% 7.96% 14.60%
Royalties, technical know-how fees, etc 5.10% 4.54% 3.95% 3.79% 3.44%
Rent & lease rent 0.28% 0.27% 0.38% 0.35% 0.45%
Repairs & maintenance 2.66% 1.67% 1.31% 0.82% 0.84%
Insurance premium paid 0.15% 0.15% 0.21% 0.17% 0.21%
Outsourced manufacturing jobs
Outsourced professional jobs 0.79% 0.85% 1.17% 1.20% 1.50%
Non-executive directors' fees
Selling & distribution expenses 0.32% 0.38% 0.44% 0.46% 0.56%
Travel expenses
Communications expenses
Printing & stationery expenses
Miscellaneous expenditure 1.64% 1.22% 0.38% 1.25% 1.82%
Other operational exp of industrial ent 14.84% 15.46% 20.16% 24.41% 23.83%
Other operational exp of non-fin services ent 0.00% 0.00% 0.00% 0.00% 0.00%
Share of loss in other enterprises
Financial services expenses 0.42% 0.00% 0.01% 0.10% 0.02%
Fee based financial services expenses
Fund based financial services expenses 0.42% 0.00% 0.01% 0.10% 0.02%
Non-cash charges 12.88% 8.77% 12.04% 12.63% 16.85%
Depreciation 6.11% 6.17% 8.40% 7.94% 9.59%
Amortisation 0.63% 0.00% 0.00% 0.00% 0.00%
Write-offs 6.06% 2.61% 3.50% 4.63% 7.27%
Provisions 0.07% 0.00% 0.14% 0.06% 0.00%

Prior period and extraordinary expenses 0.28% 1.34% 0.23% 0.10% 0.02%

Provision for direct tax 13.03% 15.91% 12.84% 7.84% 7.05%

Profit after tax 27.48% 31.56% 29.61% 28.95% 17.51%


Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
-
Net cash flow from operating activities 5,618.00 2,199.80 2,864.10 916.6 2,078.20
Net profit before tax & extraordinary items 7,177.20 9,037.10 6,296.10 5,267.30 3,366.30
Add: Adj for non-cash and non-op exp 1,262.20 1,380.40 1,259.40 1,370.90 1,318.70
Less: Adj for non-cash and non-op income 484.4 1,353.70 1,035.40 1,187.60 1,344.70
Operating cash flow before working cap chgs 7,955.00 9,063.80 6,520.10 5,450.60 3,340.30
Add:Cash inflow due to decr/(incr) in wkg cap 2,989.90 730.9 0 0 1,595.70
Less:Cash outflow due to (decr)/incr in wkg cap 2,849.90 4,275.40 1,182.80 3,449.10 1,273.00
Cash flow generated from operations 8,095.00 5,519.30 5,337.30 2,001.50 3,663.00
Cash flow before extraordinary items 5,618.00 2,199.80 2,864.10 -175 2,078.20
Cash outflow due to extraordinary items 0 0
Cash inflow due to extraordinary items 0 1,091.60
Cash outflow due to misc expend

Net cash inflow from investing activities -2,869.60 -1,086.90 -1,899.20 -128.8 -697.2
Less: Cash outflow from investing activities 3,346.40 2,151.10 2,716.40 1,148.50 1,813.20
Add: Cash inflow due to investing activities 476.8 1,064.20 817.2 1,019.70 1,116.00

Net cash flow from financing activities -2,534.50 -1,108.90 -1,114.90 -1,113.90 -1,148.70
Less: Cash outflow due to financing activities 2,534.50 1,108.90 1,114.90 1,113.90 1,148.70
Add: Cash inflow from financing activities

Net change in cash & cash equivalents(cl-op) 213.9 4 -150 -326.1 232.3
Cash & cash equivalents as at the start of the year 350.5 564.4 568.4 418.4 92.3
Cash & cash equivalents as at the end of the year 564.4 568.4 418.4 92.3 324.6
Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15
12 mths 12 mths 12 mths 12 mths
-
Net cash flow from operating activities 2626.46% 54995.00% -1909.40% -281.08%
Net profit before tax & extraordinary items 3355.40% 225927.50% -4197.40% -1615.24%
Add: Adj for non-cash and non-op exp 590.09% 34510.00% -839.60% -420.39%
Less: Adj for non-cash and non-op income 226.46% 33842.50% -690.27% -364.18%
Operating cash flow before working cap chgs 3719.03% 226595.00% -4346.73% -1671.45%
Add:Cash inflow due to decr/(incr) in wkg cap 1397.80% 18272.50% 0.00% 0.00%
Less:Cash outflow due to (decr)/incr in wkg cap 1332.35% 106885.00% -788.53% -1057.68%
Cash flow generated from operations 3784.48% 137982.50% -3558.20% -613.77%
Cash flow before extraordinary items 2626.46% 54995.00% -1909.40% 53.66%
Cash outflow due to extraordinary items
Cash inflow due to extraordinary items 0.00% 0.00% 0.00% -334.74%
Cash outflow due to misc expend

Net cash inflow from investing activities -1341.56% -27172.50% 1266.13% 39.50%
Less: Cash outflow from investing activities 1564.47% 53777.50% -1810.93% -352.19%
Add: Cash inflow due to investing activities 222.91% 26605.00% -544.80% -312.70%

Net cash flow from financing activities -1184.90% -27722.50% 743.27% 341.58%
Less: Cash outflow due to financing activities 1184.90% 27722.50% -743.27% -341.58%
Add: Cash inflow from financing activities

Net change in cash & cash equivalents(cl-op) 100.00% 100.00% 100.00% 100.00%
Cash & cash equivalents as at the start of the year 163.86% 14110.00% -378.93% -128.30%
Cash & cash equivalents as at the end of the year 263.86% 14210.00% -278.93% -28.30%
Million
Mar-16
12 mths

894.62%
1449.12%
567.67%
578.86%
1437.93%
686.91%
548.00%
1576.84%
894.62%

0.00%

-300.13%
780.54%
480.41%

-494.49%
494.49%

100.00%
39.73%
139.73%
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Million.)
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total liabilities 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70
Total Capital 636 636 636 636 636
Paid up equity capital 636 636 636 636 636
Paid up preference capital
Reserves and funds 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20
Free reserves 19,821.20 24,713.60 27,988.80 31,779.70 33,031.20
General reserves 18,257.10 22,257.10 24,757.10 27,192.90 27,192.90
Balance as per profit & loss account 1,564.10 2,456.50 3,231.70 4,586.80 5,838.30

Deferred tax liability 3,791.90 3,986.90 3,918.50 2,995.00 2,885.40


Other long term liabilities 1,682.40 1,759.10 1,691.60 1,807.90 1,802.60
Long term provisions 2,256.00 2,295.80 2,743.30 2,398.60 3,361.40

Current liabilities & provisions 4,832.80 4,529.10 3,519.90 3,129.00 3,638.10


Short term trade payables and acceptances 1,086.00 1,222.00 703 664.2 948.2

Total assets 33,020.30 37,920.50 40,498.10 42,746.20 45,354.70

Net fixed assets 17,577.60 17,802.40 18,623.90 17,562.20 17,516.20


Net intangible assets 44.6 26.9 16.8 14.9 13.1
Land and buildings 2,335.10 2,295.40 2,441.60 2,641.40 3,368.60
Plant, machinery, computers & electrical assets 15,106.00 15,399.70 16,081.60 14,832.10 13,989.80

Capital work-in-progress 63 241 111.8 459.1 747.5

Long term investments 1,326.60 1,827.70 2,603.40 2,989.90 3,241.60

Long term loans & advances 3,123.60 5,233.50 5,125.30 7,697.50 5,532.10
Deferred tax assets 861.6 868 1,047.00 916.2 1,260.70
Other long term assets 72.7 83.8 7.7 130.1 1,047.50

Current assets and loans & advances 9,995.20 11,864.10 12,979.00 12,991.20 16,009.10
Inventories 654 392.7 471.6 520.7 435.2
Trade & bills receivables 451.6 406.3 519.4 821.9 984
Cash & bank balance 564.5 568.5 418.4 92.2 324.6
Short term investments
Short term loans & advances 8,137.60 10,270.40 11,185.70 11,121.00 13,644.00
Gujarat Mineral Development Corporation Balance Sheet (in Rs. Million.)
Balance Sheet Summary : Mar 2007 - Mar 2016 : Non-Annualised :
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total liabilities 100.00% 114.84% 122.65% 129.45% 137.35%
Total Capital 100.00% 100.00% 100.00% 100.00% 100.00%
Paid up equity capital 100.00% 100.00% 100.00% 100.00% 100.00%
Paid up preference capital
Reserves and funds 100.00% 124.68% 141.21% 160.33% 166.65%
Free reserves 100.00% 124.68% 141.21% 160.33% 166.65%
General reserves 100.00% 121.91% 135.60% 148.94% 148.94%
Balance as per profit & loss account 100.00% 157.06% 206.62% 293.25% 373.27%

Deferred tax liability 100.00% 105.14% 103.34% 78.98% 76.09%


Other long term liabilities 100.00% 104.56% 100.55% 107.46% 107.14%
Long term provisions 100.00% 101.76% 121.60% 106.32% 149.00%

Current liabilities & provisions 100.00% 93.72% 72.83% 64.75% 75.28%


Short term trade payables and acceptances 100.00% 112.52% 64.73% 61.16% 87.31%

Total assets 100.00% 114.84% 122.65% 129.45% 137.35%

Net fixed assets 100.00% 101.28% 105.95% 99.91% 99.65%


Net intangible assets 100.00% 60.31% 37.67% 33.41% 29.37%
Land and buildings 100.00% 98.30% 104.56% 113.12% 144.26%
Plant, machinery, computers & electrical assets 100.00% 101.94% 106.46% 98.19% 92.61%

Capital work-in-progress 100.00% 382.54% 177.46% 728.73% 1186.51%

Long term investments 100.00% 137.77% 196.25% 225.38% 244.35%

Long term loans & advances 100.00% 167.55% 164.08% 246.43% 177.11%
Deferred tax assets 100.00% 100.74% 121.52% 106.34% 146.32%
Other long term assets 100.00% 115.27% 10.59% 178.95% 1440.85%

Current assets and loans & advances 100.00% 118.70% 129.85% 129.97% 160.17%
Inventories 100.00% 60.05% 72.11% 79.62% 66.54%
Trade & bills receivables 100.00% 89.97% 115.01% 182.00% 217.89%
Cash & bank balance 100.00% 100.71% 74.12% 16.33% 57.50%
Short term investments
Short term loans & advances 100.00% 126.21% 137.46% 136.66% 167.67%
Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total income 17,718.00 19,035.20 14,832.00 17,283.00 13,704.00
Sales 16,973.70 17,547.00 13,455.00 14,780.90 12,283.60
Industrial sales 16,973.70 17,547.00 13,455.00 14,780.90 12,283.60
Income from financial services 473.9 812.2 957.7 1,216.80 1,305.00
Interest income 439 771.9 902.5 1,159.70 1,244.50
Dividends 31.4 40.3 55.2 57.1 60.5
Other income 194.5 86.3 298.2 148.8 66.4
Prior period and extraordinary income 75.9 589.7 121.1 1,136.50 49

Total expenses 12,813.50 13,020.50 10,555.50 12,305.10 11,265.80


Operating expenses 8,099.40 8,067.40 6,828.80 8,731.60 7,983.70
Raw materials, stores & spares 1,039.40 807.8 575.5 586.5 332
Power, fuel & water charges 143.5 226.2 225.7 200.5 160.3
Compensation to employees 1,082.80 1,044.50 890.5 963.7 1,015.10
Indirect taxes 1,266.60 1,320.00 983.6 1,375.30 2,000.80
Royalties, technical know-how fees, etc 903.9 863.4 585.5 655.6 471.6
Rent & lease rent 49.6 52 56.9 59.9 61.9
Repairs & maintenance 471 317.1 194.1 140.9 115.1
Insurance premium paid 25.8 27.8 31.7 29.1 29
Outsourced professional jobs 140.3 161.7 173.9 206.6 205.2
Non-executive directors' fees 0.2 0.2 0.2 0.3 0.2
Selling & distribution expenses 56.9 71.5 64.6 79.2 77
Miscellaneous expenditure 290.8 232.9 55.9 215.8 250
Other operational exp of industrial ent 2,628.60 2,942.30 2,990.70 4,218.20 3,265.50
Non-cash charges 2,281.30 1,670.20 1,785.90 2,183.40 2,309.80
Depreciation 1,083.30 1,173.80 1,245.70 1,372.70 1,314.00
Amortisation 112.5 0
Write-offs 1,073.40 496 519.4 801 995.7
Provisions 12.1 0.4 20.8 9.7 0.1
Prior period and extraordinary expenses 49.7 254.4 34.7 17.9 3.2
Provision for direct tax 2,308.60 3,028.50 1,904.60 1,355.40 966.6
Profit after tax 4,868.30 6,008.40 4,391.30 5,003.30 2,399.70
Gujarat Mineral Devp. Corpn. Ltd.
Income & Expenditure Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
Total income 100.00% 107.43% 83.71% 97.54% 77.35%
Sales 100.00% 103.38% 79.27% 87.08% 72.37%
Industrial sales 100.00% 103.38% 79.27% 87.08% 72.37%
Income from financial services 100.00% 171.39% 202.09% 256.76% 275.37%
Interest income 100.00% 175.83% 205.58% 264.17% 283.49%
Dividends 100.00% 128.34% 175.80% 181.85% 192.68%
Other income 100.00% 44.37% 153.32% 76.50% 34.14%
Prior period and extraordinary income 100.00% 776.94% 159.55% 1497.36% 64.56%

Total expenses 100.00% 101.62% 82.38% 96.03% 87.92%


Operating expenses 100.00% 99.60% 84.31% 107.81% 98.57%
Raw materials, stores & spares 100.00% 77.72% 55.37% 56.43% 31.94%
Power, fuel & water charges 100.00% 157.63% 157.28% 139.72% 111.71%
Compensation to employees 100.00% 96.46% 82.24% 89.00% 93.75%
Indirect taxes 100.00% 104.22% 77.66% 108.58% 157.97%
Royalties, technical know-how fees, etc 100.00% 95.52% 64.77% 72.53% 52.17%
Rent & lease rent 100.00% 104.84% 114.72% 120.77% 124.80%
Repairs & maintenance 100.00% 67.32% 41.21% 29.92% 24.44%
Insurance premium paid 100.00% 107.75% 122.87% 112.79% 112.40%
Outsourced professional jobs 100.00% 115.25% 123.95% 147.26% 146.26%
Non-executive directors' fees 100.00% 100.00% 100.00% 150.00% 100.00%
Selling & distribution expenses 100.00% 125.66% 113.53% 139.19% 135.33%
Miscellaneous expenditure 100.00% 80.09% 19.22% 74.21% 85.97%
Other operational exp of industrial ent 100.00% 111.93% 113.78% 160.47% 124.23%
Non-cash charges 100.00% 73.21% 78.28% 95.71% 101.25%
Depreciation 100.00% 108.35% 114.99% 126.71% 121.30%
Amortisation 100.00% 0.00% 0.00% 0.00% 0.00%
Write-offs 100.00% 46.21% 48.39% 74.62% 92.76%
Provisions 100.00% 3.31% 171.90% 80.17% 0.83%
Prior period and extraordinary expenses 100.00% 511.87% 69.82% 36.02% 6.44%
Provision for direct tax 100.00% 131.18% 82.50% 58.71% 41.87%
Profit after tax 100.00% 123.42% 90.20% 102.77% 49.29%
Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
-
Net cash flow from operating activities 5,618.00 2,199.80 2,864.10 916.6 2,078.20
Net cash inflow from investing activities -2,869.60 -1,086.90 -1,899.20 -128.8 -697.2
Net cash flow from financing activities -2,534.50 -1,108.90 -1,114.90 -1,113.90 -1,148.70
Net change in cash & cash equivalents(cl-op) 213.9 4 -150 -326.1 232.3
Gujarat Mineral Devp. Corpn. Ltd.
Cash Flow Summary : Mar 2007 - Mar 2016 : Non-Annualised : Rs. Million
Mar-12 Mar-13 Mar-14 Mar-15 Mar-16
12 mths 12 mths 12 mths 12 mths 12 mths
-
Net cash flow from operating activities 100.00% 39.16% 50.98% 16.32% 36.99%
Net cash inflow from investing activities 100.00% 37.88% 66.18% 4.49% 24.30%
Net cash flow from financing activities 100.00% 43.75% 43.99% 43.95% 45.32%
Net change in cash & cash equivalents(cl-op) 100.00% 1.87% -70.13% -152.45% 108.60%
Date GMDC Sensex
7/1/2002 2.534 3288.709961 GMDC v/s
7/2/2002 2.491 3285.040039 35000.000
7/3/2002 2.517 3310.189941
7/4/2002 2.545 3316.77002 30000.000
7/5/2002 2.554 3330.610107
7/8/2002 2.532 3357.659912 25000.000
7/9/2002 2.468 3358.580078
7/10/2002 2.411 3332.360107 20000.000
7/11/2002 2.398 3290.560059
7/12/2002 2.441 3305.830078 15000.000

7/15/2002 2.347 3278.709961


10000.000
7/16/2002 2.351 3229.179932
7/17/2002 2.36 3216.070068
5000.000
7/18/2002 2.462 3245.73999
7/19/2002 2.43 3230.27002 0.000
7/22/2002 2.312 3153.340088 4/19/2001 1/14/2004 10/10/2006 7/6/2009
7/23/2002 2.282 3176.929932 GMDC
7/24/2002 2.156 3107.47998
7/25/2002 2.186 3094.959961
7/26/2002 2.032 3024.350098
7/29/2002 2.026 3030.060059
7/30/2002 1.935 2990.909912
7/31/2002 1.943 2987.649902
8/1/2002 1.944 2975.810059
8/2/2002 2.046 2985.01001
8/5/2002 2.108 3011.350098
8/6/2002 2.098 3023.26001
8/7/2002 2.078 3009.47998
8/8/2002 1.983 2950.090088
8/9/2002 1.991 2976.340088
8/12/2002 2.008 3007.850098
8/13/2002 2.035 3036.399902
8/14/2002 1.989 3020.699951
8/15/2002 null null
8/16/2002 1.98 3065.899902
8/19/2002 1.971 3064.040039
8/20/2002 1.957 3089.580078
8/21/2002 1.952 3084.379883
8/22/2002 1.959 3080.699951
8/23/2002 1.917 3119.179932
8/26/2002 1.9 3123.600098
8/27/2002 1.887 3097.850098
8/28/2002 1.835 3099.379883
8/29/2002 1.822 3114.159912
8/30/2002 1.779 3181.22998
9/2/2002 1.771 3187.26001
9/3/2002 1.778 3159.77002
9/4/2002 1.816 3173.350098
9/5/2002 1.792 3181.469971
9/6/2002 1.8 3141.110107
9/9/2002 1.644 3089.469971
9/10/2002 null null
9/11/2002 1.692 3125.659912
9/12/2002 1.74 3131.340088
9/13/2002 1.797 3098.939941
9/16/2002 1.643 3076.01001
9/17/2002 1.636 3103.899902
9/18/2002 1.622 3069.780029
9/19/2002 1.558 3040.300049
9/20/2002 1.599 3024.350098
9/23/2002 1.577 3021.280029
9/24/2002 1.598 3022.25
9/25/2002 1.558 3021.080078
9/26/2002 1.541 3014.689941
9/27/2002 1.536 3037.26001
9/30/2002 1.73 2991.360107
10/1/2002 1.555 2959.659912
10/2/2002 null null
10/3/2002 1.56 2938.060059
10/4/2002 1.548 2930.51001
10/7/2002 1.649 2952.780029
10/8/2002 1.629 2973.350098
10/9/2002 1.594 2956.889893
10/10/2002 1.541 2969.48999
10/11/2002 1.517 2995.77002
10/14/2002 1.525 3003.389893
10/15/2002 null null
10/16/2002 1.47 2994.98999
10/17/2002 1.52 3006.139893
10/18/2002 1.49 3009.76001
10/21/2002 1.54 2998.01001
10/22/2002 1.55 2965.969971
10/23/2002 1.503 2948.959961
10/24/2002 1.502 2908.050049
10/25/2002 1.471 2875.530029
10/28/2002 1.46 2834.409912
10/29/2002 1.5 2885.22998
10/30/2002 1.516 2888.590088
10/31/2002 1.5 2949.320068
11/1/2002 1.505 2950.580078
11/4/2002 1.577 2987.580078
11/5/2002 1.528 2982.389893
11/6/2002 null null
11/7/2002 1.52 2975.26001
11/8/2002 1.52 2956.840088
11/11/2002 1.49 2948.040039
11/12/2002 1.501 2961.23999
11/13/2002 1.486 2960.659912
11/14/2002 1.468 2986.560059
11/15/2002 1.464 3033.909912
11/18/2002 1.463 3057.159912
11/19/2002 null null
11/20/2002 1.468 3075.47998
11/21/2002 1.465 3101.360107
11/22/2002 1.475 3141.610107
11/25/2002 1.468 3175.560059
11/26/2002 1.48 3187.76001
11/27/2002 1.5 3174.110107
11/28/2002 1.587 3220.75
11/29/2002 1.624 3228.820068
12/2/2002 1.701 3270.360107
12/3/2002 1.707 3230.139893
12/4/2002 1.601 3207.360107
12/5/2002 1.605 3229.72998
12/6/2002 1.701 3306.290039
12/9/2002 1.647 3269.310059
12/10/2002 1.66 3289.679932
12/11/2002 1.661 3303.27002
12/12/2002 1.767 3324.47998
12/13/2002 1.957 3342.969971
12/16/2002 1.873 3328.389893
12/17/2002 1.847 3311.060059
12/18/2002 1.816 3333.310059
12/19/2002 1.795 3333.860107
12/20/2002 1.803 3337.219971
12/23/2002 1.868 3329.610107
12/24/2002 1.836 3352.77002
12/25/2002 null null
12/26/2002 1.927 3382.639893
12/27/2002 1.903 3398
12/30/2002 1.885 3374.969971
12/31/2002 1.874 3377.280029
1/1/2003 1.905 null
1/2/2003 1.853 3365.060059
1/3/2003 1.851 3357.540039
1/6/2003 1.788 3334.889893
1/7/2003 1.784 3330.5
1/8/2003 1.784 3357.870117
1/9/2003 1.791 3384.199951
1/10/2003 1.74 3358.98999
1/13/2003 1.751 3327.159912
1/14/2003 1.74 3335.350098
1/15/2003 1.738 3357.689941
1/16/2003 1.88 3373.52002
1/17/2003 1.948 3370.389893
1/20/2003 1.846 3341.889893
1/21/2003 1.845 3354.139893
1/22/2003 1.828 3357.040039
1/23/2003 1.824 3328.179932
1/24/2003 1.749 3287.860107
1/27/2003 1.697 3247.709961
1/28/2003 1.73 3267.840088
1/29/2003 1.722 3238.02002
1/30/2003 1.724 3219.879883
1/31/2003 1.757 3250.379883
2/3/2003 1.79 3279.830078
2/4/2003 1.782 3278.129883
2/5/2003 1.797 3256.080078
2/6/2003 1.777 3305.439941
2/7/2003 1.8 3279.77002
2/10/2003 1.773 3256.860107
2/11/2003 1.751 3261.469971
2/12/2003 1.762 3247.51001
2/13/2003 null null
2/14/2003 1.734 3223.409912
2/17/2003 1.791 3282.449951
2/18/2003 1.808 3289.090088
2/19/2003 1.811 3302.040039
2/20/2003 1.781 3303.219971
2/21/2003 1.795 3307.199951
2/24/2003 1.806 3322.169922
2/25/2003 1.795 3281.919922
2/26/2003 1.79 3260.47998
2/27/2003 1.798 3277.340088
2/28/2003 1.779 3283.659912
3/3/2003 1.798 3277.27002
3/4/2003 1.778 3244.800049
3/5/2003 1.756 3226.100098
3/6/2003 1.735 3190.350098
3/7/2003 1.68 3153.060059
3/10/2003 1.64 3125.879883
3/11/2003 1.641 3154.909912
3/12/2003 1.64 3110.080078
3/13/2003 1.642 3108.23999
3/14/2003 null null
3/17/2003 1.64 3084.909912
3/18/2003 null null
3/19/2003 1.597 3121.179932
3/20/2003 1.6 3192.929932
3/21/2003 1.599 3200.149902
3/24/2003 1.575 3140.360107
3/25/2003 1.561 3140.419922
3/26/2003 1.56 3143.580078
3/27/2003 1.52 3116.790039
3/28/2003 1.517 3115.439941
3/31/2003 1.506 3048.719971
4/1/2003 1.536 3080.949951
4/2/2003 1.597 3116.98999
4/3/2003 1.59 3151.159912
4/4/2003 1.607 3167.699951
4/7/2003 1.67 3215.23999
4/8/2003 1.676 3174.860107
4/9/2003 1.676 3141.25
4/10/2003 1.634 3035.330078
4/11/2003 1.62 2997.870117
4/14/2003 null null
4/15/2003 1.637 2997.379883
4/16/2003 1.649 3032.320068
4/17/2003 1.64 2984.5
4/18/2003 null null
4/21/2003 1.63 2996.969971
4/22/2003 1.642 2985.540039
4/23/2003 1.656 2947.330078
4/24/2003 1.65 2937.22998
4/25/2003 1.661 2924.030029
4/28/2003 1.735 2936.709961
4/29/2003 1.671 2950.139893
4/30/2003 1.679 2959.790039
5/1/2003 null null
5/2/2003 1.698 2966.629883
5/5/2003 1.729 2975.469971
5/6/2003 1.779 2993
5/7/2003 1.781 2980.73999
5/8/2003 1.796 2961.600098
5/9/2003 1.75 2950
5/12/2003 1.76 2942.780029
5/13/2003 1.752 2960.620117
5/14/2003 1.758 2993.939941
5/15/2003 1.878 3012.969971
5/16/2003 1.905 3056.580078
5/19/2003 1.833 3043.889893
5/20/2003 1.876 3062.919922
5/21/2003 1.86 3057.090088
5/22/2003 1.908 3040.790039
5/23/2003 1.946 3049.840088
5/26/2003 2.061 3096.689941
5/27/2003 2.09 3081.939941
5/28/2003 2.036 3130.459961
5/29/2003 2.042 3164.25
5/30/2003 2.114 3180.75
6/2/2003 2.115 3206.379883
6/3/2003 2.045 3181.969971
6/4/2003 2.06 3216.48999
6/5/2003 2.079 3262.199951
6/6/2003 2.051 3303.23999
6/9/2003 2.065 3337.310059
6/10/2003 2.129 3289.550049
6/11/2003 2.179 3314.600098
6/12/2003 2.191 3337.300049
6/13/2003 2.201 3354.139893
6/16/2003 2.303 3336.639893
6/17/2003 2.403 3431.030029
6/18/2003 2.405 3430.959961
6/19/2003 2.502 3454.600098
6/20/2003 2.496 3499.5
6/23/2003 2.377 3461.379883
6/24/2003 2.321 3447.449951
6/25/2003 2.414 3517.27002
6/26/2003 2.423 3552.399902
6/27/2003 2.346 3583.060059
6/30/2003 2.445 3607.129883
7/1/2003 2.411 3604.429932
7/2/2003 2.421 3601.389893
7/3/2003 2.5 3639.889893
7/4/2003 2.447 3622.340088
7/7/2003 2.463 3612.530029
7/8/2003 2.328 3629.679932
7/9/2003 2.287 3620.790039
7/10/2003 2.268 3679.629883
7/11/2003 2.256 3676.26001
7/14/2003 2.258 3720.75
7/15/2003 2.184 3686.340088
7/16/2003 2.179 3721.649902
7/17/2003 2.141 3668.909912
7/18/2003 2.18 3647.580078
7/21/2003 2.007 3569.580078
7/22/2003 2.023 3554.129883
7/23/2003 2.026 3577.889893
7/24/2003 2.034 3668.070068
7/25/2003 2.046 3726.459961
7/28/2003 2.08 3739.76001
7/29/2003 2.06 3764.439941
7/30/2003 2.061 3780.419922
7/31/2003 2.003 3792.610107
8/1/2003 1.912 3815.310059
8/4/2003 1.941 3832.5
8/5/2003 1.983 3765.820068
8/6/2003 2.006 3741.659912
8/7/2003 2.042 3806.830078
8/8/2003 2.049 3883.76001
8/11/2003 2.132 3893.409912
8/12/2003 2.143 3889.409912
8/13/2003 2.158 3926.070068
8/14/2003 2.146 3921.199951
8/15/2003 null null
8/18/2003 2.18 3977.72998
8/19/2003 2.122 4006.909912
8/20/2003 2.147 4056.600098
8/21/2003 2.136 4095.389893
8/22/2003 2.143 4125.120117
8/25/2003 2.068 4004.629883
8/26/2003 2.134 4152.290039
8/27/2003 2.125 4205.560059
8/28/2003 2.132 4212.290039
8/29/2003 2.198 4244.72998
9/1/2003 2.319 4324.759766
9/2/2003 2.327 4339.200195
9/3/2003 2.279 4257.939941
9/4/2003 2.25 4310.509766
9/5/2003 2.276 4369.169922
9/8/2003 2.299 4434.25
9/9/2003 2.277 4425.200195
9/10/2003 2.276 4434.259766
9/11/2003 2.312 4393.129883
9/12/2003 2.188 4305.910156
9/15/2003 2.115 4193.830078
9/16/2003 2.121 4274.75
9/17/2003 2.093 4235.350098
9/18/2003 2.098 4134.149902
9/19/2003 2.01 4217.120117
9/22/2003 2.003 4151.720215
9/23/2003 2.017 4231.689941
9/24/2003 2.042 4356.390137
9/25/2003 2.089 4297.149902
9/26/2003 2.109 4382.569824
9/29/2003 2.142 4402.049805
9/30/2003 2.241 4453.240234
10/1/2003 2.243 4455.080078
10/2/2003 null null
10/3/2003 2.469 4552.919922
10/6/2003 2.662 4631.390137
10/7/2003 2.818 4632.939941
10/8/2003 2.776 4634.859863
10/9/2003 2.844 4698.680176
10/10/2003 2.73 4768.899902
10/13/2003 2.752 4849.27002
10/14/2003 2.569 4782.029785
10/15/2003 2.629 4855.259766
10/16/2003 2.619 4887.319824
10/17/2003 2.521 4930.529785
10/20/2003 2.419 4851.669922
10/21/2003 2.334 4755.720215
10/22/2003 2.377 4741.200195
10/23/2003 2.337 4648.410156
10/24/2003 2.381 4757.370117
10/27/2003 2.432 4698.279785
10/28/2003 2.433 4707.799805
10/29/2003 2.384 4744.100098
10/30/2003 2.361 4780.52002
10/31/2003 2.379 4906.870117
11/3/2003 2.411 5063.029785
11/4/2003 2.646 5097.839844
11/5/2003 2.971 5064.910156
11/6/2003 3.214 5047.540039
11/7/2003 3.324 4971.569824
11/10/2003 3.305 4998.569824
11/11/2003 3.238 5030.640137
11/12/2003 3.335 5005.77002
11/13/2003 3.254 4949.160156
11/14/2003 3.21 4865.830078
11/17/2003 3.46 4940.22998
11/18/2003 3.715 4891.129883
11/19/2003 3.397 4823.72998
11/20/2003 3.369 4771.22998
11/21/2003 3.451 4838.540039
11/24/2003 3.527 4822.149902
11/25/2003 3.641 4894.589844
11/26/2003 null null
11/27/2003 3.515 4989.040039
11/28/2003 3.448 5044.819824
12/1/2003 3.706 5160.850098
12/2/2003 3.856 5186.080078
12/3/2003 3.929 5221.899902
12/4/2003 3.973 5225.899902
12/5/2003 3.865 5131.720215
12/8/2003 3.891 5131.540039
12/9/2003 4.009 5229.339844
12/10/2003 4.097 5285.540039
12/11/2003 3.975 5299.959961
12/12/2003 3.993 5315.810059
12/15/2003 3.98 5390.879883
12/16/2003 4.087 5437.049805
12/17/2003 3.979 5418.22998
12/18/2003 4.289 5455
12/19/2003 4.813 5541.350098
12/22/2003 5.617 5577.959961
12/23/2003 5.275 5564.330078
12/24/2003 5.356 5641.919922
12/25/2003 null null
12/26/2003 5.305 5699.240234
12/29/2003 5.406 5797.330078
12/30/2003 5.16 5791.850098
12/31/2003 5.086 5838.959961
1/1/2004 5.229 null
1/2/2004 5.429 6026.589844
1/5/2004 5.633 6039
1/6/2004 5.25 5943.640137
1/7/2004 4.975 5957.02002
1/8/2004 5.134 6108.540039
1/9/2004 4.839 6119.589844
1/12/2004 4.64 6067.759766
1/13/2004 4.928 6132.970215
1/14/2004 5.048 6194.109863
1/15/2004 5.244 6063.910156
1/16/2004 5.323 5946.189941
1/19/2004 5.202 6064.100098
1/20/2004 5.184 5922.109863
1/21/2004 4.719 5758.189941
1/22/2004 4.494 5593.740234
1/23/2004 4.934 5816.640137
1/26/2004 null null
1/27/2004 4.843 5993.060059
1/28/2004 4.602 5876.049805
1/29/2004 4.501 5802.75
1/30/2004 4.459 5695.669922
2/2/2004 null null
2/3/2004 3.978 5620.97998
2/4/2004 4.184 5756.759766
2/5/2004 4.158 5720.629883
2/6/2004 4.181 5786.350098
2/9/2004 4.238 5926.220215
2/10/2004 4.306 5932.52002
2/11/2004 4.226 5949.779785
2/12/2004 4.181 5936.959961
2/13/2004 4.471 6011.660156
2/16/2004 4.68 6012.350098
2/17/2004 4.508 6035.799805
2/18/2004 4.543 6027.02002
2/19/2004 4.28 5855.100098
2/20/2004 4.384 5850.720215
2/23/2004 4.252 5698.040039
2/24/2004 4.27 5734.439941
2/25/2004 4.171 5618.149902
2/26/2004 4.049 5567.120117
2/27/2004 4.051 5667.509766
3/1/2004 4.199 5823.169922
3/2/2004 null null
3/3/2004 4.371 5842.200195
3/4/2004 4.176 5815.870117
3/5/2004 4.278 5880.350098
3/8/2004 4.367 5935.189941
3/9/2004 4.19 5850.609863
3/10/2004 4.124 5759.290039
3/11/2004 4.031 5649.859863
3/12/2004 3.9 5700.399902
3/15/2004 3.598 5520.660156
3/16/2004 3.632 5525.089844
3/17/2004 3.86 5535.689941
3/18/2004 3.823 5414.939941
3/19/2004 3.791 5443.439941
3/22/2004 3.508 5365.399902
3/23/2004 3.564 5400.990234
3/24/2004 3.639 5395.279785
3/25/2004 3.716 5414.439941
3/26/2004 3.786 5528.939941
3/29/2004 3.731 5571.370117
3/30/2004 3.792 5520.439941
3/31/2004 3.687 5590.600098
4/1/2004 3.897 5740.850098
4/2/2004 4.064 5788.080078
4/5/2004 4.17 5838.02002
4/6/2004 3.972 5822.419922
4/7/2004 4.015 5815.129883
4/8/2004 3.944 5838.450195
4/9/2004 null null
4/12/2004 4.017 5783.790039
4/13/2004 4.038 5904.52002
4/14/2004 null null
4/15/2004 4.135 5843.970215
4/16/2004 4.108 5862.819824
4/19/2004 4.308 5800.540039
4/20/2004 4.275 5804.810059
4/21/2004 4.387 5876.419922
4/22/2004 4.397 5924.180176
4/23/2004 4.585 5925.580078
4/26/2004 null null
4/27/2004 4.281 5712.279785
4/28/2004 4.282 5713.089844
4/29/2004 4.072 5668.430176
4/30/2004 3.816 5655.089844
5/3/2004 3.498 5584.990234
5/4/2004 3.749 5647.149902
5/5/2004 3.767 5686.189941
5/6/2004 3.911 5757.299805
5/7/2004 3.853 5669.580078
5/10/2004 3.742 5555.839844
5/11/2004 3.567 5325.899902
5/12/2004 3.533 5358.350098
5/13/2004 3.409 5399.470215
5/14/2004 2.922 5069.870117
5/17/2004 2.368 4505.160156
5/18/2004 2.59 4877.02002
5/19/2004 2.685 5006.100098
5/20/2004 2.8 4932.109863
5/21/2004 2.735 4961.569824
5/24/2004 2.922 5123.22998
5/25/2004 2.807 5102.220215
5/26/2004 2.901 5081.950195
5/27/2004 2.84 5058.549805
5/28/2004 2.703 4835.390137
5/31/2004 2.601 4759.620117
6/1/2004 2.693 4835.120117
6/2/2004 2.722 4923.689941
6/3/2004 2.729 4817.990234
6/4/2004 2.752 4889
6/7/2004 2.792 4938.149902
6/8/2004 2.805 4962.629883
6/9/2004 2.994 4963.75
6/10/2004 3.01 4944.640137
6/11/2004 2.917 4832.709961
6/14/2004 2.816 4746.009766
6/15/2004 2.834 4814.850098
6/16/2004 2.811 4788.799805
6/17/2004 2.809 4839.879883
6/18/2004 2.715 4769.990234
6/21/2004 2.702 4738.620117
6/22/2004 2.671 4735.859863
6/23/2004 2.529 4644
6/24/2004 2.462 4708.549805
6/25/2004 2.517 4756.390137
6/28/2004 2.662 4837.600098
6/29/2004 2.777 4841.379883
6/30/2004 2.87 4795.459961
7/1/2004 2.978 4874.049805
7/2/2004 2.985 4870.580078
7/5/2004 2.89 4843.77002
7/6/2004 2.938 4928.589844
7/7/2004 3.048 4955.970215
7/8/2004 2.853 4843.839844
7/9/2004 2.913 4945.47998
7/12/2004 2.914 4944.540039
7/13/2004 2.852 4898.990234
7/14/2004 2.848 4848.299805
7/15/2004 2.96 4888.189941
7/16/2004 3.228 4951.169922
7/19/2004 3.095 4975.399902
7/20/2004 3.123 4957.879883
7/21/2004 3.159 4993.759766
7/22/2004 3.24 5054.290039
7/23/2004 3.585 5073.339844
7/26/2004 3.486 5118.169922
7/27/2004 3.429 5075.879883
7/28/2004 3.358 5070.290039
7/29/2004 3.697 5120.450195
7/30/2004 3.794 5170.319824
8/2/2004 3.734 5202.529785
8/3/2004 3.995 5194.629883
8/4/2004 3.938 5169.069824
8/5/2004 4.072 5252.779785
8/6/2004 3.974 5196.990234
8/9/2004 4.153 5233.209961
8/10/2004 4.11 5252.049805
8/11/2004 4.064 5175.160156
8/12/2004 3.948 5139.77002
8/13/2004 4.006 5102.919922
8/16/2004 4.114 5102.370117
8/17/2004 4.383 5102.939941
8/18/2004 4.313 5038.279785
8/19/2004 4.312 5123.649902
8/20/2004 4.303 5064.660156
8/23/2004 4.198 5033.689941
8/24/2004 4.245 5067.390137
8/25/2004 4.201 5088.560059
8/26/2004 4.207 5135.450195
8/27/2004 4.198 5117.009766
8/30/2004 4.352 5186.450195
8/31/2004 4.401 5192.080078
9/1/2004 4.405 5210.850098
9/2/2004 4.332 5198.720215
9/3/2004 4.43 5218.459961
9/6/2004 4.526 5246.22998
9/7/2004 4.563 5264.669922
9/8/2004 4.514 5298.160156
9/9/2004 4.419 5298.22998
9/10/2004 4.54 5370.049805
9/13/2004 4.57 5397.459961
9/14/2004 4.503 5428.77002
9/15/2004 4.43 5420.089844
9/16/2004 4.435 5477.680176
9/17/2004 4.775 5561.149902
9/20/2004 4.841 5545.819824
9/21/2004 4.909 5605.930176
9/22/2004 4.948 5616.870117
9/23/2004 4.896 5539.47998
9/24/2004 5.266 5527.75
9/27/2004 4.988 5511.810059
9/28/2004 5.04 5462.609863
9/29/2004 5.031 5527.560059
9/30/2004 5.038 5583.609863
10/1/2004 5.387 5675.540039
10/4/2004 5.303 5766.299805
10/5/2004 5.162 5758.669922
10/6/2004 5.19 5713.75
10/7/2004 5.14 5773.660156
10/8/2004 5.137 5776.850098
10/11/2004 5.028 5717.540039
10/12/2004 4.866 5676.72998
10/13/2004 null null
10/14/2004 4.866 5713.100098
10/15/2004 4.779 5686.72998
10/18/2004 4.677 5679.830078
10/19/2004 4.776 5738.109863
10/20/2004 4.806 5673.02002
10/21/2004 4.723 5641.060059
10/22/2004 null null
10/25/2004 4.601 5581.490234
10/26/2004 4.739 5651.089844
10/27/2004 4.856 5662.870117
10/28/2004 4.986 5715.620117
10/29/2004 5.131 5672.27002
11/1/2004 5.245 5704.100098
11/2/2004 5.569 5754.759766
11/3/2004 5.896 5842.540039
11/4/2004 5.661 5832.879883
11/5/2004 5.633 5891.359863
11/8/2004 5.731 5930.470215
11/9/2004 5.639 5929.600098
11/10/2004 5.749 5973.75
11/11/2004 5.958 5954.310059
11/12/2004 6.129 5964.009766
11/15/2004 null null
11/16/2004 5.952 5996.700195
11/17/2004 6.005 6016.580078
11/18/2004 5.995 6025.470215
11/19/2004 6.001 5961.709961
11/22/2004 6.013 5963.799805
11/23/2004 6.006 6009.859863
11/24/2004 6.02 6035.950195
11/25/2004 6.296 6035.029785
11/26/2004 null null
11/29/2004 6.226 6157.77002
11/30/2004 6.099 6234.290039
12/1/2004 6.204 6227.830078
12/2/2004 6.304 6328.430176
12/3/2004 6.281 6322.759766
12/6/2004 6.334 6322.5
12/7/2004 6.706 6316.279785
12/8/2004 6.432 6261.52002
12/9/2004 6.455 6304.27002
12/10/2004 6.542 6233.540039
12/13/2004 6.655 6268.720215
12/14/2004 6.688 6325.529785
12/15/2004 6.667 6402.290039
12/16/2004 6.663 6420.379883
12/17/2004 6.64 6346.47998
12/20/2004 6.727 6403
12/21/2004 6.674 6451.299805
12/22/2004 6.504 6413.660156
12/23/2004 6.528 6441.850098
12/24/2004 6.618 6498.060059
12/27/2004 6.373 6513.029785
12/28/2004 6.413 6563.47998
12/29/2004 6.452 6567.939941
12/30/2004 6.38 6522.540039
12/31/2004 6.415 6602.689941
1/3/2005 6.364 6679.200195
1/4/2005 6.552 6651.009766
1/5/2005 6.517 6458.839844
1/6/2005 6.405 6367.390137
1/7/2005 6.44 6420.459961
1/10/2005 6.492 6308.540039
1/11/2005 6.357 6222.870117
1/12/2005 6.091 6102.740234
1/13/2005 6.162 6221.060059
1/14/2005 6.107 6173.819824
1/17/2005 6.01 6194.069824
1/18/2005 6.083 6192.350098
1/19/2005 6.024 6173.319824
1/20/2005 5.883 6183.240234
1/24/2005 5.945 6106.430176
1/25/2005 5.995 6162.97998
1/27/2005 6.186 6239.430176
1/28/2005 6.39 6419.089844
1/31/2005 6.267 6555.939941
2/1/2005 6.424 6552.470215
2/2/2005 6.637 6530.060059
2/3/2005 6.631 6619.970215
2/4/2005 6.597 6618.22998
2/7/2005 6.609 6535.169922
2/8/2005 6.554 6544.77002
2/9/2005 6.639 6593.529785
2/10/2005 6.649 6577.830078
2/11/2005 6.841 6633.759766
2/14/2005 6.908 6679.330078
2/15/2005 6.61 6670.060059
2/16/2005 6.834 6607.779785
2/17/2005 6.666 6589.290039
2/18/2005 6.706 6584.319824
2/21/2005 6.613 6534.680176
2/22/2005 6.826 6589.410156
2/23/2005 6.812 6582.5
2/24/2005 7.282 6574.209961
2/25/2005 6.985 6569.720215
2/28/2005 7.149 6713.859863
3/1/2005 7.212 6651.080078
3/2/2005 7.439 6686.890137
3/3/2005 7.348 6784.720215
3/4/2005 7.273 6849.47998
3/7/2005 7.21 6878.97998
3/8/2005 6.929 6915.089844
3/9/2005 6.954 6892.819824
3/10/2005 6.791 6907.649902
3/11/2005 6.849 6853.72998
3/14/2005 6.792 6810.040039
3/15/2005 6.743 6752.450195
3/16/2005 6.587 6746.879883
3/17/2005 6.549 6669.52002
3/18/2005 6.48 6700.339844
3/21/2005 6.463 6656.689941
3/22/2005 6.265 6535.450195
3/23/2005 6.003 6454.459961
3/24/2005 6.055 6442.870117
3/28/2005 6.022 6510.740234
3/29/2005 6.024 6367.859863
3/30/2005 6.015 6381.399902
3/31/2005 6.149 6492.819824
4/1/2005 6.79 6605.040039
4/4/2005 6.382 6604.419922
4/5/2005 6.445 6550.290039
4/6/2005 6.428 6606.410156
4/7/2005 6.529 6545.640137
4/8/2005 6.367 6479.540039
4/11/2005 6.275 6397.52002
4/12/2005 6.363 6464.609863
4/13/2005 6.306 6467.919922
4/15/2005 6.239 6248.339844
4/18/2005 6.468 6156.779785
4/19/2005 6.454 6134.859863
4/20/2005 6.338 6243.740234
4/21/2005 6.494 6299.200195
4/22/2005 6.501 6346.569824
4/25/2005 6.398 6377.850098
4/26/2005 6.408 6339.97998
4/27/2005 6.375 6278.5
4/28/2005 6.347 6284.200195
4/29/2005 6.292 6154.439941
5/2/2005 6.406 6195.149902
5/3/2005 6.108 6216.77002
5/4/2005 6.319 6289.549805
5/5/2005 6.57 6359.649902
5/6/2005 6.5 6388.47998
5/9/2005 6.524 6481.350098
5/10/2005 6.606 6454.709961
5/11/2005 6.893 6445.129883
5/12/2005 6.835 6456.819824
5/13/2005 7.177 6451.540039
5/16/2005 7.331 6528.029785
5/17/2005 7.094 6466
5/18/2005 7.106 6447
5/19/2005 7.13 6478.939941
5/20/2005 7.135 6499.5
5/23/2005 7.023 6539.830078
5/24/2005 6.907 6565.370117
5/25/2005 6.884 6597.600098
5/26/2005 6.928 6670.779785
5/27/2005 7 6707.720215
5/30/2005 6.89 6663.549805
5/31/2005 6.96 6715.109863
6/1/2005 7.021 6729.899902
6/2/2005 6.879 6655.560059
6/3/2005 6.948 6748.850098
6/6/2005 6.961 6758.189941
6/7/2005 7.017 6781.25
6/8/2005 7.047 6858.240234
6/9/2005 7.15 6832.529785
6/10/2005 7.242 6781.990234
6/13/2005 7.23 6832.680176
6/14/2005 7.261 6860.180176
6/15/2005 7.312 6906.97998
6/16/2005 7.198 6900.410156
6/17/2005 6.935 6906.52002
6/20/2005 6.793 6984.549805
6/21/2005 6.861 7076.52002
6/22/2005 6.808 7145.339844
6/23/2005 6.826 7119.759766
6/24/2005 7.052 7148.620117
6/27/2005 7.163 7151.080078
6/28/2005 7.025 7049
6/29/2005 7.04 7119.879883
6/30/2005 7.04 7193.850098
7/1/2005 7.062 7210.77002
7/4/2005 7 7277.310059
7/5/2005 7 7220.25
7/6/2005 7 7287.600098
7/7/2005 7.039 7145.129883
7/8/2005 7.074 7212.080078
7/11/2005 7.084 7306.740234
7/12/2005 7.177 7303.950195
7/13/2005 7.208 7247.910156
7/14/2005 7.209 7187.700195
7/15/2005 7.373 7271.540039
7/18/2005 7.377 7347.100098
7/19/2005 7.456 7346.629883
7/20/2005 7.633 7342.890137
7/21/2005 7.539 7304.319824
7/22/2005 7.657 7423.25
7/25/2005 8.173 7505.600098
7/26/2005 7.716 7552.77002
7/27/2005 7.772 7605.029785
7/28/2005 null null
7/29/2005 7.633 7635.419922
8/1/2005 7.604 7669.450195
8/2/2005 8.252 7756.040039
8/3/2005 8.22 7756.470215
8/4/2005 8.227 7797.080078
8/5/2005 8.446 7754
8/8/2005 8.183 7606.169922
8/9/2005 8.193 7595.569824
8/10/2005 8.098 7729.819824
8/11/2005 8.3 7816.509766
8/12/2005 8.149 7767.490234
8/16/2005 8.2 7768.240234
8/17/2005 8.608 7859.529785
8/18/2005 8.626 7811.330078
8/19/2005 8.792 7780.759766
8/22/2005 8.695 7750.600098
8/23/2005 8.33 7615.990234
8/24/2005 8.409 7612
8/25/2005 8.534 7660.419922
8/26/2005 8.511 7680.220215
8/29/2005 8.541 7634.430176
8/30/2005 8.817 7745
8/31/2005 8.697 7805.430176
9/1/2005 8.772 7876.149902
9/2/2005 8.659 7899.77002
9/5/2005 8.724 7925.240234
9/6/2005 8.69 7946.779785
9/8/2005 9.006 8052.560059
9/9/2005 8.97 8060.009766
9/12/2005 8.832 8138.419922
9/13/2005 8.653 8193.959961
9/14/2005 8.6 8189.47998
9/15/2005 8.577 8283.759766
9/16/2005 8.707 8380.959961
9/19/2005 8.865 8444.839844
9/20/2005 8.934 8500.280273
9/21/2005 8.81 8487.139648
9/22/2005 8.688 8221.639648
9/23/2005 8.807 8222.589844
9/26/2005 8.795 8478.910156
9/27/2005 8.81 8525.519531
9/28/2005 9.115 8606.030273
9/29/2005 9.142 8650.169922
9/30/2005 9.177 8634.480469
10/3/2005 9.39 8697.650391
10/4/2005 9.29 8799.959961
10/5/2005 9.048 8724.469727
10/6/2005 8.846 8528.700195
10/7/2005 9.222 8491.55957
10/10/2005 8.889 8483.860352
10/11/2005 9.397 8540.55957
10/13/2005 9.504 8376.900391
10/14/2005 9.483 8201.730469
10/17/2005 9.465 8202.620117
10/18/2005 9.431 8122.25
10/19/2005 9.012 7971.060059
10/20/2005 8.799 7935.120117
10/21/2005 9.1 8068.950195
10/24/2005 9.094 7920.799805
10/25/2005 8.281 7991.740234
10/26/2005 8.273 7974.689941
10/27/2005 7.964 7798.490234
10/28/2005 7.701 7685.640137
10/31/2005 7.919 7892.319824
11/2/2005 7.98 8072.75
11/4/2005 null null
11/7/2005 8.203 8206.830078
11/8/2005 8.223 8317.799805
11/9/2005 8.2 8308.780273
11/10/2005 8.02 8308.929688
11/11/2005 7.988 8471.040039
11/14/2005 7.981 8494.290039
11/16/2005 7.923 8595.919922
11/17/2005 8.082 8649.519531
11/18/2005 8.162 8686.650391
11/21/2005 8.226 8610.740234
11/22/2005 8.1 8534.969727
11/23/2005 8.188 8638.339844
11/24/2005 8.053 8744.040039
11/25/2005 8.123 8853.209961
11/28/2005 8.345 8994.94043
11/29/2005 8.405 8931.160156
11/30/2005 8.616 8788.80957
12/1/2005 8.52 8944.780273
12/2/2005 8.399 8961.610352
12/5/2005 8.331 8823.30957
12/6/2005 8.4 8815.530273
12/7/2005 8.4 8895.80957
12/8/2005 8.41 8906.30957
12/9/2005 8.502 9067.280273
12/12/2005 8.521 9133.669922
12/13/2005 8.596 9263.900391
12/14/2005 8.5 9241.759766
12/15/2005 8.447 9170.400391
12/16/2005 8.418 9284.459961
12/19/2005 8.222 9394.269531
12/20/2005 8.323 9346.240234
12/21/2005 8.214 9339.169922
12/22/2005 8.2 9372.299805
12/23/2005 8.023 9256.910156
12/26/2005 7.949 9085.889648
12/27/2005 7.932 9283.160156
12/28/2005 8.245 9257.509766
12/29/2005 8.2 9323.25
12/30/2005 8.259 9397.929688
1/2/2006 8.369 9390.139648
1/3/2006 8.414 9539.370117
1/4/2006 8.365 9648.080078
1/5/2006 8.376 9617.740234
1/6/2006 8.435 9640.290039
1/9/2006 8.419 9583.450195
1/10/2006 8.458 9445.299805
1/12/2006 8.411 9380.879883
1/13/2006 8.391 9374.19043
1/16/2006 8.36 9311.19043
1/17/2006 8.262 9314.129883
1/18/2006 7.99 9237.530273
1/19/2006 8.157 9449.839844
1/20/2006 8.41 9520.959961
1/23/2006 8.225 9464.900391
1/24/2006 8.163 9549.919922
1/25/2006 8.338 9685.740234
1/27/2006 8.312 9870.790039
1/30/2006 8.428 9849.030273
1/31/2006 8.41 9919.889648
2/1/2006 8.719 9859.259766
2/2/2006 8.742 9843.870117
2/3/2006 8.636 9742.580078
2/6/2006 8.701 9980.419922
2/7/2006 8.498 10082.280273
2/8/2006 8.309 10044.820313
2/10/2006 8.239 10110.969727
2/13/2006 8.212 10173.25
2/14/2006 8.177 10086.629883
2/15/2006 8.186 10113.179688
2/16/2006 8.389 10124.299805
2/17/2006 8.468 9981.110352
2/20/2006 8.157 10079.299805
2/21/2006 8.49 10168.110352
2/22/2006 8.239 10224.320313
2/23/2006 8.197 10244.049805
2/24/2006 8.162 10200.759766
2/27/2006 8.222 10282.089844
2/28/2006 8.132 10370.240234
3/1/2006 8.165 10565.469727
3/2/2006 8.122 10626.780273
3/3/2006 8.152 10595.429688
3/6/2006 8.19 10735.360352
3/7/2006 8.107 10725.669922
3/8/2006 8.055 10508.849609
3/9/2006 7.99 10573.540039
3/10/2006 7.983 10765.160156
3/13/2006 7.902 10803.709961
3/14/2006 7.811 10801.719727
3/16/2006 7.835 10878.740234
3/17/2006 7.859 10860.040039
3/20/2006 7.906 10941.110352
3/21/2006 7.654 10905.200195
3/22/2006 7.688 10841.349609
3/23/2006 7.678 10840.589844
3/24/2006 7.7 10950.299805
3/27/2006 7.67 11079.019531
3/28/2006 7.764 11086.030273
3/29/2006 8.061 11183.480469
3/30/2006 8.18 11307.040039
3/31/2006 9.384 11279.959961
4/3/2006 9.395 11564.360352
4/4/2006 9.285 11638.009766
4/5/2006 9.273 11746.900391
4/7/2006 9.024 11589.44043
4/10/2006 8.786 11662.549805
4/12/2006 8.422 11355.730469
4/13/2006 8.393 11237.230469
4/17/2006 8.605 11539.679688
4/18/2006 8.38 11821.570313
4/19/2006 8.385 11895.980469
4/20/2006 8.4 12039.549805
4/21/2006 8.435 12030.299805
4/24/2006 8.174 11915.240234
4/25/2006 7.94 11646.780273
4/26/2006 7.987 11938.530273
4/27/2006 7.817 11835.019531
4/28/2006 7.748 11851.929688
5/2/2006 8.295 12218.780273
5/3/2006 8.25 12310.719727
5/4/2006 7.999 12347.629883
5/5/2006 7.889 12359.700195
5/8/2006 7.921 12462.469727
5/9/2006 7.882 12513.860352
5/10/2006 7.887 12612.379883
5/11/2006 7.858 12435.410156
5/12/2006 7.991 12285.110352
5/15/2006 7.782 11822.200195
5/16/2006 7.455 11873.730469
5/17/2006 7.641 12217.80957
5/18/2006 7.383 11391.429688
5/19/2006 7.087 10938.610352
5/22/2006 6.61 10481.769531
5/23/2006 6.252 10822.780273
5/24/2006 6.496 10573.150391
5/25/2006 6.567 10666.320313
5/26/2006 6.252 10809.349609
5/29/2006 6.304 10853.139648
5/30/2006 6.371 10786.629883
5/31/2006 6.454 10398.610352
6/1/2006 6.279 10071.419922
6/2/2006 6.286 10451.330078
6/5/2006 6.265 10213.480469
6/6/2006 6.1 9957.320313
6/7/2006 5.864 9756.759766
6/8/2006 5.284 9295.80957
6/9/2006 5.786 9810.459961
6/12/2006 5.789 9476.150391
6/13/2006 5.5 9062.650391
6/14/2006 4.879 8929.44043
6/15/2006 5.297 9545.05957
6/16/2006 5.802 9884.509766
6/19/2006 5.958 9997.839844
6/20/2006 5.94 9822.519531
6/21/2006 5.98 10040.139648
6/22/2006 6.024 10275.879883
6/23/2006 5.977 10401.299805
6/26/2006 5.65 10042.05957
6/27/2006 6.108 10151.009766
6/28/2006 6.06 10129.700195
6/29/2006 6.001 10162.160156
6/30/2006 6.291 10609.25
7/3/2006 6.059 10695.259766
7/4/2006 6.179 10662.219727
7/5/2006 5.969 10919.639648
7/6/2006 5.982 10767.969727
7/7/2006 5.86 10509.530273
7/10/2006 5.8 10684.299805
7/11/2006 5.86 10614.349609
7/12/2006 5.782 10930.089844
7/13/2006 5.76 10858.5
7/14/2006 5.72 10678.219727
7/17/2006 5.717 10293.219727
7/18/2006 5.62 10226.780273
7/19/2006 5.629 10007.339844
7/20/2006 5.54 10352.94043
7/21/2006 5.53 10085.910156
7/24/2006 5.561 10215.370117
7/25/2006 5.579 10415.610352
7/26/2006 5.795 10617.269531
7/27/2006 5.646 10741.589844
7/28/2006 5.716 10680.230469
7/31/2006 5.88 10743.879883
8/1/2006 5.771 10751.660156
8/2/2006 5.798 10876.19043
8/3/2006 5.808 10923.160156
8/4/2006 5.704 10866.509766
8/7/2006 5.71 10812.639648
8/8/2006 5.7 11014.969727
8/9/2006 5.826 11145.179688
8/10/2006 5.638 11149.169922
8/11/2006 5.9 11192.459961
8/14/2006 6.547 11312.990234
8/16/2006 6.497 11448.30957
8/17/2006 6.855 11477.480469
8/18/2006 6.863 11465.719727
8/21/2006 6.804 11511.679688
8/22/2006 6.663 11502.620117
8/23/2006 6.423 11406.650391
8/24/2006 6.515 11531.950195
8/25/2006 6.906 11572.200195
8/28/2006 6.937 11619.519531
8/29/2006 6.903 11706.849609
8/30/2006 6.897 11723.919922
8/31/2006 6.862 11699.049805
9/1/2006 6.661 11778.019531
9/4/2006 6.741 11914.209961
9/5/2006 6.658 11904.599609
9/6/2006 6.575 11933.209961
9/7/2006 6.602 11853.849609
9/8/2006 6.596 11918.650391
9/11/2006 6.602 11550.69043
9/12/2006 6.606 11660.790039
9/13/2006 6.762 11893.790039
9/14/2006 6.593 11973.019531
9/15/2006 6.628 12009.589844
9/18/2006 6.892 12071.299805
9/19/2006 6.901 11970.469727
9/20/2006 6.835 12109.139648
9/21/2006 6.9 12274.269531
9/22/2006 6.856 12236.780273
9/25/2006 6.891 12173.910156
9/26/2006 6.808 12321.19043
9/27/2006 6.71 12366.910156
9/28/2006 6.74 12380.740234
9/29/2006 6.917 12454.419922
10/3/2006 6.844 12366.389648
10/4/2006 6.68 12204.009766
10/5/2006 6.801 12389.410156
10/6/2006 6.82 12372.80957
10/9/2006 7 12365.830078
10/10/2006 7.01 12363.769531
10/11/2006 7.02 12353.490234
10/12/2006 7.027 12537.980469
10/13/2006 7 12736.419922
10/16/2006 6.9 12928.179688
10/17/2006 7.001 12883.830078
10/18/2006 7.018 12858.480469
10/19/2006 7.067 12723.589844
10/20/2006 7.045 12709.400391
10/23/2006 7.002 12623.280273
10/26/2006 7.073 12698.410156
10/27/2006 7.142 12906.80957
10/30/2006 7.049 13024.259766
10/31/2006 7.001 12961.900391
11/1/2006 7.002 13033.040039
11/2/2006 7.052 13091.120117
11/3/2006 7.026 13130.790039
11/6/2006 7.039 13186.889648
11/7/2006 7.022 13156.660156
11/8/2006 7.001 13072.509766
11/9/2006 7.037 13137.490234
11/10/2006 7.004 13282.910156
11/13/2006 7.007 13399
11/14/2006 7.009 13425.5
11/15/2006 7.06 13469.370117
11/16/2006 7.004 13505.889648
11/17/2006 7 13429.480469
11/20/2006 6.844 13430.709961
11/21/2006 6.773 13616.769531
11/22/2006 6.739 13706.530273
11/23/2006 6.722 13680.830078
11/24/2006 6.784 13703.330078
11/27/2006 7 13773.589844
11/28/2006 7.261 13601.950195
11/29/2006 7.329 13616.730469
11/30/2006 7.308 13696.30957
12/1/2006 7.186 13844.780273
12/4/2006 7.298 13874.330078
12/5/2006 7.162 13937.650391
12/6/2006 7.208 13949
12/7/2006 7.2 13972.030273
12/8/2006 7.2 13799.490234
12/11/2006 7.223 13399.429688
12/12/2006 7.055 12995.019531
12/13/2006 7.005 13181.339844
12/14/2006 7.03 13487.160156
12/15/2006 7.322 13614.519531
12/18/2006 7.044 13731.089844
12/19/2006 7.084 13382.009766
12/20/2006 7.103 13340.209961
12/21/2006 7.063 13384.860352
12/22/2006 7.123 13471.740234
12/26/2006 7.005 13708.339844
12/27/2006 7.051 13859.69043
12/28/2006 7.316 13846.339844
12/29/2006 7.291 13786.910156
1/2/2007 7.481 13942.240234
1/3/2007 7.501 14014.919922
1/4/2007 7.541 13871.709961
1/5/2007 7.611 13860.519531
1/8/2007 8.008 13652.150391
1/9/2007 7.966 13566.330078
1/10/2007 7.789 13362.160156
1/11/2007 8.035 13630.709961
1/12/2007 8.032 14056.530273
1/15/2007 7.998 14129.639648
1/16/2007 7.861 14114.730469
1/17/2007 7.815 14131.339844
1/18/2007 7.74 14217.75
1/19/2007 7.7 14182.709961
1/22/2007 7.602 14209.240234
1/23/2007 7.516 14041.240234
1/24/2007 7.492 14110.459961
1/25/2007 7.56 14282.719727
1/29/2007 7.754 14211.959961
1/31/2007 8.504 14090.919922
2/1/2007 8.607 14267.179688
2/2/2007 8.479 14403.769531
2/5/2007 8.535 14515.900391
2/6/2007 8.492 14478.19043
2/7/2007 8.326 14643.129883
2/8/2007 8.313 14652.089844
2/9/2007 8.28 14538.900391
2/12/2007 8.147 14190.700195
2/13/2007 8.276 14090.980469
2/14/2007 8.2 14009.900391
2/15/2007 8.439 14355.549805
2/19/2007 8.503 14402.900391
2/20/2007 8.302 14253.379883
2/21/2007 8.4 14188.490234
2/22/2007 8.411 14021.30957
2/23/2007 8.763 13632.530273
2/26/2007 8.942 13649.519531
2/27/2007 9.148 13478.830078
2/28/2007 8.797 12938.089844
3/1/2007 8.869 13159.549805
3/2/2007 8.833 12886.129883
3/5/2007 8.869 12415.040039
3/6/2007 8.714 12697.089844
3/7/2007 8.46 12579.75
3/8/2007 8.807 13049.349609
3/9/2007 8.944 12884.990234
3/12/2007 9.211 12902.629883
3/13/2007 9.042 12982.980469
3/14/2007 8.858 12529.620117
3/15/2007 9 12543.849609
3/16/2007 9 12430.400391
3/19/2007 9.042 12644.990234
3/20/2007 9.355 12705.94043
3/21/2007 9.502 12945.879883
3/22/2007 9.63 13308.030273
3/23/2007 9.424 13285.929688
3/26/2007 9.156 13124.320313
3/28/2007 9.044 12884.339844
3/29/2007 9.117 12979.660156
3/30/2007 9.508 13072.099609
4/2/2007 9.038 12455.370117
4/3/2007 9.115 12624.580078
4/4/2007 9.6 12786.769531
4/5/2007 9.62 12856.080078
4/9/2007 9.512 13177.740234
4/10/2007 9.736 13189.540039
4/11/2007 9.797 13183.240234
4/12/2007 9.782 13113.80957
4/13/2007 9.626 13384.080078
4/16/2007 9.718 13695.580078
4/17/2007 9.738 13607.040039
4/18/2007 9.907 13672.19043
4/19/2007 10.228 13619.700195
4/20/2007 10.69 13897.410156
4/23/2007 10.795 13928.330078
4/24/2007 10.899 14136.719727
4/25/2007 10.877 14217.769531
4/26/2007 10.86 14228.879883
4/27/2007 10.655 13908.580078
4/30/2007 10.617 13872.370117
5/3/2007 12.74 14078.209961
5/4/2007 13.063 13934.269531
5/7/2007 13.149 13879.25
5/8/2007 13.058 13765.459961
5/9/2007 12.88 13781.509766
5/10/2007 12.88 13771.230469
5/11/2007 14.153 13796.160156
5/14/2007 14.391 13965.860352
5/15/2007 13.897 13929.330078
5/16/2007 14.43 14127.30957
5/17/2007 13.858 14299.709961
5/18/2007 13.858 14303.410156
5/21/2007 13.914 14418.599609
5/22/2007 13.82 14453.719727
5/23/2007 13.598 14363.259766
5/24/2007 13.615 14218.110352
5/25/2007 13.46 14338.450195
5/28/2007 13.495 14397.889648
5/29/2007 13.652 14508.209961
5/30/2007 13.314 14411.379883
5/31/2007 13.475 14544.459961
6/1/2007 13.966 14570.75
6/4/2007 14.393 14495.769531
6/5/2007 14.17 14535.009766
6/6/2007 14.001 14255.929688
6/7/2007 14.014 14186.179688
6/8/2007 14.011 14063.80957
6/11/2007 14.026 14083.410156
6/12/2007 14.011 14130.950195
6/13/2007 14.038 14003.030273
6/14/2007 14.293 14203.719727
6/15/2007 14.532 14162.709961
6/18/2007 14.393 14080.139648
6/19/2007 14.396 14295.5
6/20/2007 14.214 14411.950195
6/21/2007 14.359 14499.240234
6/22/2007 15.002 14467.360352
6/25/2007 15.581 14487.719727
6/26/2007 16.747 14501.080078
6/27/2007 17.160999 14431.05957
6/28/2007 17.113001 14504.570313
6/29/2007 16.687 14650.509766
7/2/2007 17.511999 14664.259766
7/3/2007 17.18 14806.509766
7/4/2007 16.837999 14880.240234
7/5/2007 16.660999 14861.889648
7/6/2007 17.006001 14964.120117
7/9/2007 17.091999 15045.730469
7/10/2007 16.747 15009.879883
7/11/2007 16.825001 14910.620117
7/12/2007 17.049 15092.040039
7/13/2007 18.615 15272.719727
7/16/2007 19.233999 15311.219727
7/17/2007 18.714001 15289.820313
7/18/2007 18.961 15301.169922
7/19/2007 18.440001 15550.129883
7/20/2007 18.813 15565.549805
7/23/2007 19.257 15732.200195
7/24/2007 19.009001 15794.919922
7/25/2007 19.084999 15699.330078
7/26/2007 19.587999 15776.30957
7/27/2007 19.642 15234.570313
7/30/2007 19.868999 15260.910156
7/31/2007 19.569 15550.990234
8/1/2007 18.468 14935.769531
8/2/2007 18.386 14985.700195
8/3/2007 18.891001 15138.400391
8/6/2007 19.143999 14903.030273
8/7/2007 19.787001 14932.769531
8/8/2007 19.799 15307.980469
8/9/2007 18.788 15100.150391
8/10/2007 18.976999 14868.25
8/13/2007 19.598 15017.209961
8/14/2007 19.424999 15000.910156
8/16/2007 19.072001 14358.209961
8/17/2007 18.882999 14141.519531
8/20/2007 18.943001 14427.549805
8/21/2007 18.23 13989.110352
8/22/2007 18.365999 14248.660156
8/23/2007 17.787001 14163.980469
8/24/2007 17.992001 14424.870117
8/27/2007 18.152 14842.379883
8/28/2007 18.035 14919.19043
8/29/2007 18.587999 14993.040039
8/30/2007 18.834999 15121.740234
8/31/2007 18.233999 15318.599609
9/3/2007 18.673 15422.049805
9/4/2007 18.448999 15465.400391
9/5/2007 18.400999 15446.150391
9/6/2007 18.521 15616.30957
9/7/2007 18.25 15590.419922
9/10/2007 null 15596.830078
9/11/2007 18.141001 15542.769531
9/12/2007 18.18 15505.360352
9/13/2007 18.423 15614.44043
9/14/2007 18.605 15603.799805
9/17/2007 19.830999 15504.429688
9/18/2007 19.667 15669.120117
9/19/2007 20.393999 16322.75
9/20/2007 20.094999 16347.950195
9/21/2007 21.815001 16564.230469
9/24/2007 22.6 16845.830078
9/25/2007 22.200001 16899.539063
9/26/2007 21.704 16921.390625
9/27/2007 22.382 17150.560547
9/28/2007 21.700001 17291.099609
10/1/2007 22.804001 17328.619141
10/3/2007 24.766001 17847.039063
10/4/2007 24.983 17777.140625
10/5/2007 25.202999 17773.359375
10/8/2007 24.716 17491.390625
10/9/2007 null 18280.240234
10/10/2007 32.652 18658.25
10/11/2007 33.659 18814.070313
10/12/2007 37.023998 18419.039063
10/15/2007 null 19058.669922
10/16/2007 44.798 19051.859375
10/17/2007 49.277 18715.820313
10/18/2007 null 17998.390625
10/19/2007 44.473999 17559.980469
10/22/2007 42.250999 17613.990234
10/23/2007 40.900002 18492.839844
10/24/2007 42.945 18512.910156
10/25/2007 44.987 18770.890625
10/26/2007 null 19243.169922
10/29/2007 49.597 19977.669922
10/30/2007 48.606998 19783.509766
10/31/2007 51.036999 19837.990234
11/1/2007 50.437 19724.349609
11/2/2007 52.958 19976.230469
11/5/2007 55.605 19590.779297
11/6/2007 58.098999 19400.669922
11/7/2007 55.214001 19289.830078
11/8/2007 287.549988 19058.929688
11/12/2007 307.450012 18737.269531
11/13/2007 295.399994 19035.480469
11/14/2007 289.399994 19929.060547
11/15/2007 287 19784.890625
11/16/2007 277.625 19698.359375
11/19/2007 291.5 19633.359375
11/20/2007 282.674988 19280.800781
11/21/2007 268.549988 18602.619141
11/22/2007 255.125 18526.320313
11/23/2007 242.375 18852.869141
11/26/2007 244.699997 19247.539063
11/27/2007 233.399994 19127.730469
11/28/2007 243.850006 18938.869141
11/29/2007 237.625 19003.259766
11/30/2007 238.125 19363.189453
12/3/2007 249.725006 19603.410156
12/4/2007 262.049988 19529.5
12/5/2007 262.350006 19738.070313
12/6/2007 253.399994 19795.869141
12/7/2007 247.75 19966
12/10/2007 244.649994 19930.679688
12/11/2007 243.175003 20290.890625
12/12/2007 240.75 20375.869141
12/13/2007 245.550003 20104.390625
12/14/2007 239.350006 20030.830078
12/17/2007 231.949997 19261.349609
12/18/2007 233.100006 19079.640625
12/19/2007 232.699997 19091.960938
12/20/2007 229.449997 19162.570313
12/24/2007 240.875 19854.119141
12/26/2007 242.524994 20192.519531
12/27/2007 242.699997 20216.720703
12/28/2007 250.25 20206.949219
12/31/2007 258.950012 20286.990234
1/1/2008 257.200012 null
1/2/2008 250.625 20465.300781
1/3/2008 245.824997 20345.199219
1/4/2008 244.475006 20686.890625
1/7/2008 245 20812.650391
1/8/2008 248.074997 20873.330078
1/9/2008 244.774994 20869.779297
1/10/2008 242.475006 20582.080078
1/11/2008 237.649994 20827.449219
1/14/2008 241.550003 20728.050781
1/15/2008 237.574997 20251.089844
1/16/2008 230.800003 19868.109375
1/17/2008 243.5 19700.820313
1/18/2008 229.300003 19013.699219
1/21/2008 206.375 17605.349609
1/22/2008 185.850006 16729.939453
1/23/2008 186.125 17594.070313
1/24/2008 171.550003 17221.740234
1/25/2008 180.125 18361.660156
1/28/2008 189.125 18152.779297
1/29/2008 193.350006 18091.939453
1/30/2008 184.425003 17758.640625
1/31/2008 193.625 17648.710938
2/1/2008 203.300003 18242.580078
2/4/2008 213.449997 18660.320313
2/5/2008 222.449997 18663.160156
2/6/2008 218.475006 18139.490234
2/7/2008 216.425003 17526.929688
2/8/2008 205.625 17464.890625
2/11/2008 195.350006 16630.910156
2/12/2008 185.600006 16608.009766
2/13/2008 182.675003 16949.140625
2/14/2008 191.800003 17766.630859
2/15/2008 201.375 18115.25
2/18/2008 211.425003 18048.050781
2/19/2008 214.475006 18075.660156
2/20/2008 210.699997 17617.599609
2/21/2008 209.050003 17734.679688
2/22/2008 204.725006 17349.070313
2/25/2008 199.875 17650.570313
2/26/2008 207.5 17806.189453
2/27/2008 215.824997 17825.990234
2/28/2008 211.274994 17824.480469
2/29/2008 210.75 17578.720703
3/3/2008 200.225006 16677.880859
3/4/2008 190.300003 16339.889648
3/5/2008 186.625 16542.080078
3/7/2008 177.774994 15975.519531
3/10/2008 165.975006 15923.719727
3/11/2008 173.199997 16123.150391
3/12/2008 174 16127.980469
3/13/2008 159.324997 15357.349609
3/14/2008 154.699997 15760.519531
3/17/2008 139.850006 14809.490234
3/18/2008 132.949997 14833.459961
3/19/2008 125.599998 14994.830078
3/24/2008 119.425003 15289.400391
3/25/2008 143.225006 16217.490234
3/26/2008 146.524994 16086.830078
3/27/2008 142.949997 16015.55957
3/28/2008 150.574997 16371.290039
3/31/2008 146 15644.44043
4/1/2008 137.199997 15626.620117
4/2/2008 140.800003 15750.400391
4/3/2008 138.824997 15832.549805
4/4/2008 135.375 15343.120117
4/7/2008 140.574997 15757.080078
4/8/2008 149.675003 15587.620117
4/9/2008 151.550003 15790.509766
4/10/2008 152.199997 15695.099609
4/11/2008 158.774994 15807.639648
4/15/2008 162.375 16153.660156
4/16/2008 165.625 16244.19043
4/17/2008 168.824997 16481.199219
4/21/2008 170.149994 16739.330078
4/22/2008 168 16783.869141
4/23/2008 164.824997 16698.039063
4/24/2008 160.699997 16721.080078
4/25/2008 161.574997 17125.980469
4/28/2008 163.600006 17015.960938
4/29/2008 161.600006 17378.460938
4/30/2008 160.5 17287.310547
5/2/2008 167.875 17600.119141
5/5/2008 163.800003 17490.900391
5/6/2008 160.824997 17373.009766
5/7/2008 161.199997 17339.310547
5/8/2008 159.399994 17080.650391
5/9/2008 154.675003 16737.070313
5/12/2008 150.524994 16860.900391
5/13/2008 149.675003 16752.859375
5/14/2008 152.225006 16978.349609
5/15/2008 151.449997 17353.539063
5/16/2008 154.449997 17434.939453
5/20/2008 146.600006 17230.179688
5/21/2008 150.875 17243.160156
5/22/2008 147.399994 16907.109375
5/23/2008 144.175003 16649.640625
5/26/2008 138.699997 16348.5
5/27/2008 135.850006 16275.589844
5/28/2008 133.024994 16525.369141
5/29/2008 128.5 16316.259766
5/30/2008 131.800003 16415.570313
6/2/2008 127 16063.179688
6/3/2008 129.25 15962.55957
6/4/2008 123.525002 15514.790039
6/5/2008 124.025002 15769.719727
6/6/2008 124.824997 15572.179688
6/9/2008 140.550003 15066.099609
6/10/2008 141.725006 14889.25
6/11/2008 144.175003 15185.320313
6/12/2008 140.050003 15250.200195
6/13/2008 144.524994 15189.620117
6/16/2008 144.524994 15395.820313
6/17/2008 146.524994 15696.900391
6/18/2008 152.050003 15422.30957
6/19/2008 143.899994 15087.990234
6/20/2008 135.074997 14571.290039
6/23/2008 126.324997 14293.320313
6/24/2008 128.274994 14106.580078
6/25/2008 132.425003 14220.070313
6/26/2008 132.100006 14421.820313
6/27/2008 125.925003 13802.219727
6/30/2008 124.375 13461.599609
7/1/2008 121.375 12961.679688
7/2/2008 129.625 13664.620117
7/3/2008 121.800003 13094.110352
7/4/2008 121.050003 13454
7/7/2008 119.474998 13525.990234
7/8/2008 116.25 13349.650391
7/9/2008 122.824997 13964.259766
7/10/2008 131.050003 13926.240234
7/11/2008 127 13469.849609
7/14/2008 125.875 13330.509766
7/15/2008 119.150002 12676.19043
7/16/2008 110.974998 12575.799805
7/17/2008 113.675003 13111.849609
7/18/2008 113.949997 13635.400391
7/21/2008 117.574997 13850.040039
7/22/2008 123.925003 14104.200195
7/23/2008 124.099998 14942.280273
7/24/2008 119.199997 14777.009766
7/25/2008 122.275002 14274.94043
7/28/2008 125.300003 14349.110352
7/29/2008 122.224998 13791.540039
7/30/2008 125.224998 14287.209961
7/31/2008 126.199997 14355.75
8/1/2008 136.949997 14656.69043
8/4/2008 137.524994 14577.870117
8/5/2008 133.75 14961.070313
8/6/2008 129.024994 15073.540039
8/7/2008 128.199997 15117.25
8/8/2008 128.975006 15167.820313
8/11/2008 128.75 15503.919922
8/12/2008 124.349998 15212.129883
8/13/2008 126.925003 15093.120117
8/14/2008 129.399994 14724.179688
8/18/2008 131.024994 14645.660156
8/19/2008 128.375 14543.730469
8/20/2008 129.399994 14678.230469
8/21/2008 128.024994 14243.730469
8/22/2008 126.875 14401.490234
8/25/2008 125.875 14450.349609
8/26/2008 123.974998 14482.219727
8/27/2008 122.574997 14296.790039
8/28/2008 123 14048.339844
8/29/2008 123.925003 14564.530273
9/1/2008 122.574997 14498.509766
9/2/2008 120.599998 15049.860352
9/4/2008 103.099998 14899.099609
9/5/2008 96.650002 14483.830078
9/8/2008 95.550003 14944.969727
9/9/2008 93.775002 14900.759766
9/10/2008 92.900002 14662.610352
9/11/2008 91.949997 14324.290039
9/12/2008 84.824997 14000.80957
9/15/2008 79.375 13531.269531
9/16/2008 77.449997 13518.799805
9/17/2008 72.375 13262.900391
9/18/2008 73 13315.599609
9/19/2008 75.099998 14042.320313
9/22/2008 85.675003 13994.959961
9/23/2008 78 13570.30957
9/24/2008 75.949997 13692.519531
9/25/2008 70.900002 13547.179688
9/26/2008 66.224998 13102.179688
9/29/2008 66.150002 12595.75
9/30/2008 70.125 12860.429688
10/1/2008 73.125 13055.669922
10/3/2008 65.900002 12526.320313
10/6/2008 58.450001 11801.700195
10/7/2008 56.5 11695.240234
10/8/2008 53.900002 11328.360352
10/10/2008 47.424999 10527.849609
10/13/2008 51 11309.089844
10/14/2008 51.625 11483.400391
10/15/2008 48.349998 10809.120117
10/16/2008 50.349998 10581.490234
10/17/2008 47.450001 9975.349609
10/20/2008 48.049999 10223.089844
10/21/2008 51.349998 10683.389648
10/22/2008 50.200001 10169.900391
10/23/2008 48.549999 9771.700195
10/24/2008 44.75 8701.070313
10/27/2008 39.650002 8509.55957
10/29/2008 43.849998 9044.509766
10/31/2008 49.25 9788.05957
11/3/2008 49.799999 10337.679688
11/4/2008 49.299999 10631.120117
11/5/2008 47.150002 10120.009766
11/6/2008 43.799999 9734.219727
11/7/2008 44.049999 9964.290039
11/10/2008 47.299999 10536.160156
11/11/2008 45.099998 9839.69043
11/12/2008 44.099998 9536.330078
11/14/2008 43.150002 9385.419922
11/17/2008 40 9291.009766
11/18/2008 38.25 8937.200195
11/19/2008 35.450001 8773.780273
11/20/2008 34.599998 8451.009766
11/21/2008 33.450001 8915.209961
11/24/2008 31.9 8903.120117
11/25/2008 30 8695.530273
11/26/2008 28.15 9026.719727
11/27/2008 null null
11/28/2008 26.75 9092.719727
12/1/2008 26.85 8839.870117
12/2/2008 26.15 8739.240234
12/3/2008 28.549999 8747.429688
12/4/2008 30.65 9229.75
12/5/2008 30.6 8965.200195
12/8/2008 30.950001 9162.620117
12/10/2008 31.15 9654.900391
12/11/2008 31.200001 9645.459961
12/12/2008 31.75 9690.070313
12/15/2008 38.099998 9832.389648
12/16/2008 45.700001 9976.980469
12/17/2008 43.400002 9715.290039
12/18/2008 44.700001 10076.429688
12/19/2008 44.900002 10099.910156
12/22/2008 42.400002 9928.349609
12/23/2008 38.650002 9686.75
12/24/2008 40 9568.719727
12/26/2008 38.75 9328.919922
12/29/2008 40.849998 9533.519531
12/30/2008 44.25 9716.160156
12/31/2008 42.599998 9647.30957
1/2/2009 50.400002 9958.219727
1/5/2009 52.900002 10275.599609
1/6/2009 51.650002 10335.929688
1/7/2009 49.099998 9586.879883
1/9/2009 46.650002 9406.469727
1/12/2009 44.349998 9110.049805
1/13/2009 42.150002 9071.360352
1/14/2009 41.549999 9370.490234
1/15/2009 40.700001 9046.740234
1/16/2009 42.700001 9323.589844
1/19/2009 41.400002 9329.570313
1/20/2009 42 9100.549805
1/21/2009 40.150002 8779.169922
1/22/2009 40.049999 8813.839844
1/23/2009 38.049999 8674.349609
1/27/2009 37.900002 9004.080078
1/28/2009 39.75 9257.469727
1/29/2009 40.200001 9236.280273
1/30/2009 41.049999 9424.240234
2/2/2009 40.25 9066.700195
2/3/2009 39.200001 9149.299805
2/4/2009 38.950001 9201.849609
2/5/2009 38.5 9090.879883
2/6/2009 39.200001 9300.860352
2/9/2009 41 9583.889648
2/10/2009 40.700001 9647.469727
2/11/2009 40.349998 9618.540039
2/12/2009 40.700001 9465.830078
2/13/2009 40.700001 9634.740234
2/16/2009 39.299999 9305.450195
2/17/2009 38.700001 9035
2/18/2009 38.799999 9015.179688
2/19/2009 37.450001 9042.629883
2/20/2009 36.950001 8843.209961
2/24/2009 36.200001 8822.05957
2/25/2009 36.5 8902.55957
2/26/2009 36.349998 8954.860352
2/27/2009 35.849998 8891.610352
3/2/2009 34.799999 8607.080078
3/3/2009 33.950001 8427.290039
3/4/2009 33.5 8446.490234
3/5/2009 33.299999 8197.919922
3/6/2009 33.049999 8325.820313
3/9/2009 31.9 8160.399902
3/12/2009 31.200001 8343.75
3/13/2009 31.950001 8756.610352
3/16/2009 35.5 8943.540039
3/17/2009 35.75 8863.820313
3/18/2009 36.200001 8976.679688
3/19/2009 38.799999 9001.75
3/20/2009 38.799999 8966.679688
3/23/2009 38.700001 9424.019531
3/24/2009 39.599998 9471.040039
3/25/2009 39.450001 9667.900391
3/26/2009 40 10003.099609
3/27/2009 40.450001 10048.490234
3/30/2009 38.099998 9568.139648
3/31/2009 39.650002 9708.5
4/1/2009 40.700001 9901.990234
4/2/2009 41.450001 10348.830078
4/6/2009 42.950001 10534.870117
4/8/2009 46.200001 10742.339844
4/9/2009 45.25 10803.860352
4/13/2009 54.299999 10967.219727
4/15/2009 59.849998 11284.730469
4/16/2009 54.299999 10947.400391
4/17/2009 52.599998 11023.089844
4/20/2009 57.150002 10979.5
4/21/2009 56.849998 10898.110352
4/22/2009 53.900002 10817.540039
4/23/2009 55 11134.990234
4/24/2009 55.349998 11329.049805
4/27/2009 55.200001 11371.849609
4/28/2009 51.950001 11001.75
4/29/2009 52.799999 11403.25
4/30/2009 52.799999 null
5/4/2009 54.5 12134.75
5/5/2009 58.400002 12131.080078
5/6/2009 62.950001 11952.75
5/7/2009 63.849998 12116.94043
5/8/2009 70.650002 11876.429688
5/11/2009 70.349998 11682.990234
5/12/2009 68.150002 12158.030273
5/13/2009 67.150002 12019.650391
5/14/2009 74.5 11872.910156
5/15/2009 73.550003 12173.419922
5/18/2009 84 14284.209961
5/19/2009 85.449997 14302.030273
5/20/2009 89.300003 14060.660156
5/21/2009 86.349998 13736.540039
5/22/2009 88.699997 13887.150391
5/25/2009 90.050003 13913.219727
5/26/2009 88.25 13589.230469
5/27/2009 91.5 14109.639648
5/28/2009 88.849998 14296.009766
5/29/2009 89.650002 14625.25
6/1/2009 91.25 14840.629883
6/2/2009 89.75 14874.910156
6/3/2009 95.75 14870.900391
6/4/2009 100.849998 15008.679688
6/5/2009 99.300003 15103.549805
6/8/2009 90.300003 14665.919922
6/9/2009 94.5 15127
6/10/2009 91.5 15466.80957
6/11/2009 94.099998 15411.469727
6/12/2009 93 15237.94043
6/15/2009 86 14875.519531
6/16/2009 89.199997 14957.910156
6/17/2009 84.650002 14522.839844
6/18/2009 76.849998 14265.530273
6/19/2009 78.449997 14521.889648
6/22/2009 79.099998 14326.219727
6/23/2009 84.199997 14324.009766
6/24/2009 83.349998 14422.730469
6/25/2009 82.400002 14345.620117
6/26/2009 85.349998 14764.639648
6/29/2009 84.25 14785.740234
6/30/2009 83.199997 14493.839844
7/1/2009 83.699997 14645.469727
7/2/2009 92.050003 14658.490234
7/3/2009 86.800003 14913.049805
7/6/2009 79.849998 14043.400391
7/7/2009 77.449997 14170.450195
7/8/2009 76.949997 13769.150391
7/9/2009 74.900002 13757.459961
7/10/2009 72.800003 13504.219727
7/13/2009 69.5 13400.320313
7/14/2009 72.199997 13853.700195
7/15/2009 77.25 14253.240234
7/16/2009 83.5 14250.25
7/17/2009 83 14744.919922
7/20/2009 86.900002 15191.009766
7/21/2009 88.349998 15062.490234
7/22/2009 90.550003 14843.120117
7/23/2009 89.099998 15231.040039
7/24/2009 92.900002 15378.959961
7/27/2009 97.050003 15375.040039
7/28/2009 95 15331.94043
7/29/2009 92.75 15173.459961
7/30/2009 91.949997 15387.959961
7/31/2009 90.099998 15670.30957
8/3/2009 90.449997 15924.230469
8/4/2009 92.199997 15830.980469
8/5/2009 93.800003 15903.830078
8/6/2009 88 15514.030273
8/7/2009 85.050003 15160.240234
8/10/2009 83 15009.769531
8/11/2009 84.650002 15074.589844
8/12/2009 91.099998 15020.160156
8/13/2009 91.550003 15518.490234
8/14/2009 89.400002 15411.629883
8/17/2009 83.900002 14784.919922
8/18/2009 85.099998 15035.259766
8/19/2009 87.5 14809.639648
8/20/2009 90.449997 15012.320313
8/21/2009 91.949997 15240.830078
8/24/2009 91.949997 15628.75
8/25/2009 91.699997 15688.469727
8/26/2009 97.349998 15769.849609
8/27/2009 112.400002 15781.070313
8/28/2009 112.300003 15922.339844
8/31/2009 116.650002 15666.639648
9/1/2009 108.099998 15551.19043
9/2/2009 106.050003 15467.459961
9/3/2009 105.300003 15398.330078
9/4/2009 110.25 15689.120117
9/7/2009 121.099998 16016.320313
9/8/2009 114.599998 16123.669922
9/9/2009 112.150002 16183.549805
9/10/2009 111 16216.860352
9/11/2009 112.949997 16264.299805
9/14/2009 110.300003 16214.19043
9/15/2009 112.099998 16454.449219
9/16/2009 112.900002 16677.039063
9/17/2009 114.150002 16711.109375
9/18/2009 112.400002 16741.300781
9/22/2009 114.150002 16886.429688
9/23/2009 110.550003 16719.5
9/24/2009 107.25 16781.429688
9/25/2009 107.699997 16693
9/29/2009 112.099998 16852.910156
9/30/2009 116 17126.839844
10/1/2009 114.25 17134.550781
10/5/2009 110.400002 16866.410156
10/6/2009 108.599998 16958.539063
10/7/2009 109.449997 16806.660156
10/8/2009 109.050003 16843.539063
10/9/2009 107.25 16642.660156
10/12/2009 106.75 17026.669922
10/13/2009 106.75 null
10/14/2009 109.150002 17231.109375
10/15/2009 111.650002 17195.199219
10/16/2009 113.75 17322.820313
10/20/2009 114.75 17223.009766
10/21/2009 112.300003 17009.169922
10/22/2009 113.849998 16789.740234
10/23/2009 113.900002 16810.810547
10/26/2009 111.75 16740.5
10/27/2009 106.800003 16353.400391
10/28/2009 106.599998 16283.490234
10/29/2009 102.800003 16052.719727
10/30/2009 103.550003 15896.280273
11/3/2009 96.199997 15404.94043
11/4/2009 100.099998 15912.129883
11/5/2009 101.199997 16063.900391
11/6/2009 106.25 16158.280273
11/9/2009 107.25 16498.720703
11/10/2009 108.800003 16440.560547
11/11/2009 109.599998 16849.599609
11/12/2009 107.449997 16696.029297
11/13/2009 109.5 16848.830078
11/16/2009 111.550003 17032.509766
11/17/2009 117.050003 17050.650391
11/18/2009 115.199997 16998.779297
11/19/2009 115.050003 16785.650391
11/20/2009 115.199997 17021.849609
11/23/2009 135 17180.179688
11/24/2009 129.149994 17131.080078
11/25/2009 130.800003 17198.949219
11/26/2009 131.699997 16854.929688
11/27/2009 125.699997 16632.009766
11/30/2009 138.75 16926.220703
12/1/2009 140.050003 17198.269531
12/2/2009 141.850006 17169.910156
12/3/2009 140.850006 17185.679688
12/4/2009 139.699997 17101.539063
12/7/2009 136.850006 16983.140625
12/8/2009 140 17227.679688
12/9/2009 139.550003 17125.220703
12/10/2009 139 17189.310547
12/11/2009 139.399994 17119.029297
12/14/2009 138.149994 17097.550781
12/15/2009 141.699997 16877.160156
12/16/2009 139.899994 16912.769531
12/17/2009 139.75 16894.25
12/18/2009 138.5 16719.830078
12/21/2009 138.149994 16601.199219
12/22/2009 143.949997 16692
12/23/2009 147.75 17231.109375
12/24/2009 148.199997 17360.609375
12/29/2009 150.25 17401.560547
12/30/2009 151.5 17343.820313
12/31/2009 150.399994 17464.810547
1/4/2010 151.5 17558.730469
1/5/2010 153.100006 17686.240234
1/6/2010 151.649994 17701.130859
1/7/2010 167.149994 17615.720703
1/8/2010 163.649994 17540.289063
1/11/2010 162.25 17526.710938
1/12/2010 157.050003 17422.509766
1/13/2010 157.649994 17509.800781
1/14/2010 163.5 17584.869141
1/15/2010 170.149994 17554.300781
1/18/2010 171.25 17641.080078
1/19/2010 177.399994 17486.060547
1/20/2010 177.850006 17474.490234
1/21/2010 167.949997 17051.140625
1/22/2010 163.050003 16859.679688
1/25/2010 158.399994 16780.460938
1/27/2010 147.199997 16289.820313
1/28/2010 144.75 16306.870117
1/29/2010 146.199997 16357.959961
2/1/2010 147 16356.030273
2/2/2010 148.350006 16163.44043
2/3/2010 149.5 16496.050781
2/4/2010 146.550003 16224.950195
2/5/2010 141.399994 15790.929688
2/6/2010 null null
2/8/2010 142.050003 15935.610352
2/9/2010 149 16042.179688
2/10/2010 152.699997 15922.169922
2/11/2010 154.199997 16152.589844
2/15/2010 153.600006 16038.349609
2/16/2010 155.100006 16226.679688
2/17/2010 153.449997 16428.910156
2/18/2010 151 16327.839844
2/19/2010 146.300003 16191.629883
2/22/2010 140 16237.049805
2/23/2010 142.25 16286.320313
2/24/2010 140.199997 16255.969727
2/25/2010 138.149994 16254.200195
2/26/2010 137.850006 16429.550781
3/2/2010 141.100006 16772.560547
3/3/2010 142.350006 17000.009766
3/4/2010 148.899994 16971.699219
3/5/2010 150.649994 16994.490234
3/8/2010 148.300003 17102.599609
3/9/2010 144.949997 17052.539063
3/10/2010 144.199997 17098.330078
3/11/2010 144.199997 17167.960938
3/12/2010 143.149994 17166.619141
3/15/2010 139.600006 17164.990234
3/16/2010 139.399994 17383.179688
3/17/2010 145.300003 17490.080078
3/18/2010 149.25 17519.259766
3/19/2010 149.050003 17578.230469
3/22/2010 142.100006 17410.570313
3/23/2010 142.25 17451.019531
3/25/2010 140.850006 17558.849609
3/26/2010 140.449997 17644.759766
3/29/2010 141.25 17711.349609
3/30/2010 142.25 17590.169922
3/31/2010 141.75 17527.769531
4/1/2010 145.050003 17692.619141
4/5/2010 145.550003 17935.679688
4/6/2010 148.149994 17941.369141
4/7/2010 146.850006 17970.019531
4/8/2010 143.550003 17714.400391
4/9/2010 143.300003 17933.140625
4/12/2010 142.449997 17853
4/13/2010 142.699997 17821.960938
4/15/2010 142.350006 17639.259766
4/16/2010 141.050003 17591.179688
4/19/2010 139.149994 17400.679688
4/20/2010 141.649994 17460.580078
4/21/2010 140.649994 17472.560547
4/22/2010 139.399994 17573.990234
4/23/2010 139.199997 17694.199219
4/26/2010 139.149994 17745.279297
4/27/2010 138.899994 17690.619141
4/28/2010 132.350006 17380.080078
4/29/2010 135 17503.470703
4/30/2010 137 17558.710938
5/3/2010 133.75 17386.080078
5/4/2010 129.949997 17137.140625
5/5/2010 133.199997 17087.960938
5/6/2010 130.600006 16987.529297
5/7/2010 126.25 16769.109375
5/10/2010 128.75 17330.550781
5/11/2010 126.199997 17141.529297
5/12/2010 125.699997 17195.810547
5/13/2010 125.849998 17265.869141
5/14/2010 120.650002 16994.599609
5/17/2010 120.050003 16835.560547
5/18/2010 120.650002 16875.759766
5/19/2010 121.099998 16408.490234
5/20/2010 119.150002 16519.679688
5/21/2010 115.400002 16445.609375
5/24/2010 114.849998 16469.550781
5/25/2010 110.5 16022.480469
5/26/2010 120.400002 16387.839844
5/27/2010 122.550003 16666.400391
5/28/2010 121.099998 16863.060547
5/31/2010 125.75 16944.630859
6/1/2010 123.050003 16572.029297
6/2/2010 123.900002 16741.839844
6/3/2010 123.650002 17022.330078
6/4/2010 122.349998 17117.689453
6/7/2010 119.25 16781.070313
6/8/2010 122.099998 16617.099609
6/9/2010 117.300003 16657.890625
6/10/2010 119.800003 16922.080078
6/11/2010 124.650002 17064.949219
6/14/2010 126.099998 17338.169922
6/15/2010 129.600006 17412.830078
6/16/2010 127.150002 17462.869141
6/17/2010 126.949997 17616.689453
6/18/2010 123.900002 17570.820313
6/21/2010 128.399994 17876.550781
6/22/2010 127.349998 17749.689453
6/23/2010 128.050003 17755.939453
6/24/2010 126.699997 17730.240234
6/25/2010 125.599998 17574.529297
6/28/2010 128.600006 17774.259766
6/29/2010 129.149994 17534.089844
6/30/2010 128.300003 17700.900391
7/1/2010 126 17509.330078
7/2/2010 125.449997 17460.949219
7/5/2010 123.599998 17441.439453
7/6/2010 124.199997 17614.480469
7/7/2010 124.25 17471.029297
7/8/2010 122.949997 17651.730469
7/9/2010 122.650002 17833.539063
7/12/2010 122.150002 17937.199219
7/13/2010 122.75 17985.900391
7/14/2010 123.349998 17938.160156
7/15/2010 121.449997 17909.460938
7/16/2010 122.199997 17955.820313
7/19/2010 121.650002 17928.419922
7/20/2010 121.5 17878.140625
7/21/2010 123.199997 17977.230469
7/22/2010 123.650002 18113.150391
7/23/2010 122.25 18130.980469
7/26/2010 120.150002 18020.050781
7/27/2010 120.75 18077.609375
7/28/2010 120.099998 17957.369141
7/29/2010 118.300003 17992
7/30/2010 120.800003 17868.289063
8/2/2010 124.349998 18081.210938
8/3/2010 124.400002 18114.830078
8/4/2010 124.349998 18217.439453
8/5/2010 125.050003 18172.830078
8/6/2010 127.150002 18143.990234
8/9/2010 130.399994 18287.5
8/10/2010 127.900002 18219.990234
8/11/2010 125.349998 18070.189453
8/12/2010 122.099998 18073.900391
8/13/2010 122.300003 18167.029297
8/16/2010 121.699997 18050.779297
8/17/2010 121.150002 18048.849609
8/18/2010 121.650002 18257.119141
8/19/2010 122.449997 18454.939453
8/20/2010 124.400002 18401.820313
8/23/2010 125.650002 18409.349609
8/24/2010 124.650002 18311.589844
8/25/2010 121.550003 18179.640625
8/26/2010 120.400002 18226.349609
8/27/2010 119.550003 17998.410156
8/30/2010 120.5 18032.109375
8/31/2010 119.75 17971.119141
9/1/2010 121.400002 18205.869141
9/2/2010 121.949997 18238.310547
9/3/2010 125.800003 18221.429688
9/6/2010 129.25 18560.050781
9/7/2010 135.550003 18645.060547
9/8/2010 136.350006 18666.710938
9/9/2010 135.800003 18799.660156
9/13/2010 136.300003 19208.330078
9/14/2010 133.949997 19346.960938
9/15/2010 133.949997 19502.109375
9/16/2010 133.050003 19417.490234
9/17/2010 132.600006 19594.75
9/20/2010 141.350006 19906.099609
9/21/2010 135.449997 20001.550781
9/22/2010 135.600006 19941.720703
9/23/2010 135.300003 19861.009766
9/24/2010 135.300003 20045.179688
9/27/2010 135.800003 20117.380859
9/28/2010 133.199997 20104.859375
9/29/2010 132.100006 19956.339844
9/30/2010 130.75 20069.119141
10/1/2010 133.449997 20445.039063
10/4/2010 134.300003 20475.730469
10/5/2010 135.399994 20407.710938
10/6/2010 144.149994 20543.080078
10/7/2010 139.899994 20315.320313
10/8/2010 138.100006 20250.259766
10/11/2010 139.100006 20339.890625
10/12/2010 137.050003 20203.339844
10/13/2010 139.899994 20687.880859
10/14/2010 140.649994 20497.640625
10/15/2010 137.050003 20125.050781
10/18/2010 137.050003 20168.890625
10/19/2010 138.800003 19983.130859
10/20/2010 136.800003 19872.150391
10/21/2010 138.550003 20260.580078
10/22/2010 138.399994 20165.859375
10/25/2010 139.399994 20303.119141
10/26/2010 137.649994 20221.390625
10/27/2010 137.350006 20005.369141
10/28/2010 134.800003 19941.039063
10/29/2010 135 20032.339844
11/1/2010 139.149994 20355.630859
11/2/2010 137.25 20345.689453
11/3/2010 139.5 20465.740234
11/4/2010 164.399994 20893.570313
11/8/2010 163.75 20852.380859
11/9/2010 160.699997 20932.480469
11/10/2010 159.300003 20875.710938
11/11/2010 154.949997 20589.089844
11/12/2010 148.199997 20156.890625
11/15/2010 146.199997 20309.689453
11/16/2010 140.149994 19865.140625
11/18/2010 145.850006 19930.640625
11/19/2010 140.350006 19585.439453
11/22/2010 142.25 19957.589844
11/23/2010 139.600006 19691.839844
11/24/2010 138.25 19459.849609
11/25/2010 135.100006 19318.160156
11/26/2010 131.199997 19136.609375
11/29/2010 136.300003 19405.099609
11/30/2010 132.800003 19521.25
12/1/2010 136.649994 19850
12/2/2010 137.350006 19992.699219
12/3/2010 135.25 19966.929688
12/6/2010 134.649994 19981.310547
12/7/2010 133.850006 19934.640625
12/8/2010 130 19696.480469
12/9/2010 124.099998 19242.359375
12/10/2010 125.849998 19508.890625
12/13/2010 130.350006 19691.779297
12/14/2010 132.149994 19799.189453
12/15/2010 130.550003 19647.769531
12/16/2010 128.899994 19864.849609
12/20/2010 126.5 19888.880859
12/21/2010 128.949997 20060.320313
12/22/2010 129.350006 20015.800781
12/23/2010 131.149994 19982.880859
12/24/2010 131.399994 20073.660156
12/27/2010 132.350006 20028.929688
12/28/2010 133.149994 20025.419922
12/29/2010 133.699997 20256.029297
12/30/2010 133.699997 20389.070313
12/31/2010 139.350006 20509.089844
1/3/2011 140.149994 20561.050781
1/4/2011 137.949997 20498.720703
1/5/2011 136.649994 20301.099609
1/6/2011 135.100006 20184.740234
1/7/2011 131.100006 19691.810547
1/10/2011 125.849998 19224.119141
1/11/2011 127.599998 19196.339844
1/12/2011 130.399994 19534.099609
1/13/2011 129.649994 19182.820313
1/14/2011 126.099998 18860.439453
1/17/2011 126 18882.25
1/18/2011 127.050003 19092.050781
1/19/2011 128.25 18978.320313
1/20/2011 128.75 19046.539063
1/21/2011 131.550003 19007.529297
1/24/2011 132.25 19151.279297
1/25/2011 128.949997 18969.449219
1/27/2011 123.900002 18684.429688
1/28/2011 121.050003 18395.970703
1/31/2011 121.050003 18327.759766
2/1/2011 118.349998 18022.220703
2/2/2011 118.650002 18090.619141
2/3/2011 120.650002 18449.310547
2/4/2011 117.800003 18008.150391
2/7/2011 116.650002 18037.189453
2/8/2011 112.349998 17775.699219
2/9/2011 104.599998 17592.769531
2/10/2011 110.099998 17463.039063
2/11/2011 111 17728.609375
2/14/2011 115.150002 18202.199219
2/15/2011 115.449997 18273.800781
2/16/2011 115.849998 18300.900391
2/17/2011 117.199997 18506.820313
2/18/2011 113.25 18211.519531
2/21/2011 115.800003 18438.310547
2/22/2011 113 18296.160156
2/23/2011 112.849998 18178.330078
2/24/2011 111.25 17632.410156
2/25/2011 110.199997 17700.910156
2/28/2011 114.5 17823.400391
3/1/2011 122.75 18446.5
3/3/2011 123.900002 18489.759766
3/4/2011 123.5 18486.449219
3/7/2011 124.599998 18222.669922
3/8/2011 122.699997 18439.650391
3/9/2011 124.699997 18469.949219
3/10/2011 127.550003 18327.980469
3/11/2011 125.300003 18174.089844
3/14/2011 125.5 18439.480469
3/15/2011 124.849998 18167.640625
3/16/2011 130.050003 18358.689453
3/17/2011 128.550003 18149.869141
3/18/2011 129 17878.810547
3/21/2011 132.149994 17839.050781
3/22/2011 135.550003 17988.300781
3/23/2011 135.899994 18206.160156
3/24/2011 137.149994 18350.740234
3/25/2011 137.100006 18815.640625
3/28/2011 133.550003 18943.140625
3/29/2011 133.050003 19120.800781
3/30/2011 136.199997 19290.179688
3/31/2011 135.699997 19445.220703
4/1/2011 139.300003 19420.390625
4/4/2011 140.5 19701.730469
4/5/2011 139.5 19686.820313
4/6/2011 138.100006 19612.199219
4/7/2011 141 19591.179688
4/8/2011 138.050003 19451.449219
4/11/2011 139.649994 19262.539063
4/13/2011 140.050003 19696.859375
4/15/2011 143.850006 19386.820313
4/18/2011 140.550003 19091.169922
4/19/2011 142.050003 19121.830078
4/20/2011 142.800003 19470.980469
4/21/2011 141.850006 19602.230469
4/25/2011 141.75 19584.310547
4/26/2011 142.399994 19545.349609
4/27/2011 142.800003 19448.689453
4/28/2011 142.850006 19292.019531
4/29/2011 139.649994 19135.960938
5/2/2011 140.300003 18998.019531
5/3/2011 138.350006 18534.689453
5/4/2011 137 18469.359375
5/5/2011 136.649994 18210.580078
5/6/2011 135.699997 18518.810547
5/9/2011 137.300003 18528.960938
5/10/2011 138.300003 18512.769531
5/11/2011 141.149994 18584.960938
5/12/2011 137.550003 18335.789063
5/13/2011 136.600006 18531.279297
5/16/2011 136.850006 18345.029297
5/17/2011 139.75 18137.349609
5/18/2011 137.350006 18086.199219
5/19/2011 137.050003 18141.400391
5/20/2011 140.100006 18326.089844
5/23/2011 137.350006 17993.330078
5/24/2011 138.100006 18011.970703
5/25/2011 137.350006 17847.240234
5/26/2011 139 18044.640625
5/27/2011 139.449997 18266.099609
5/30/2011 145.449997 18232.060547
5/31/2011 144.199997 18503.279297
6/1/2011 145 18608.810547
6/2/2011 145.300003 18494.179688
6/3/2011 146.600006 18376.480469
6/6/2011 144.75 18420.109375
6/7/2011 145.600006 18495.619141
6/8/2011 150 18394.289063
6/9/2011 149.25 18384.900391
6/10/2011 146.25 18268.539063
6/13/2011 145.949997 18266.029297
6/14/2011 145.25 18308.660156
6/15/2011 145.050003 18132.240234
6/16/2011 145.050003 17985.880859
6/17/2011 145.25 17870.529297
6/20/2011 142.100006 17506.630859
6/21/2011 145.649994 17560.300781
6/22/2011 146.449997 17550.630859
6/23/2011 146.800003 17727.490234
6/24/2011 149.550003 18240.679688
6/27/2011 148.5 18412.410156
6/28/2011 148.300003 18492.449219
6/29/2011 152.699997 18693.859375
6/30/2011 150 18845.869141
7/1/2011 155.149994 18762.800781
7/4/2011 155.050003 18814.480469
7/5/2011 154.25 18744.560547
7/6/2011 160.850006 18726.970703
7/7/2011 162.449997 19078.300781
7/8/2011 158.850006 18858.039063
7/11/2011 157.050003 18721.390625
7/12/2011 157.899994 18411.619141
7/13/2011 164.949997 18596.019531
7/14/2011 162.649994 18618.199219
7/15/2011 160.899994 18561.919922
7/18/2011 162.649994 18507.039063
7/19/2011 159.399994 18653.869141
7/20/2011 160.199997 18502.380859
7/21/2011 159.949997 18436.189453
7/22/2011 161.399994 18722.300781
7/25/2011 162.399994 18871.289063
7/26/2011 157.899994 18518.220703
7/27/2011 160.899994 18432.25
7/28/2011 160.449997 18209.519531
7/29/2011 159.550003 18197.199219
8/1/2011 169.399994 18314.330078
8/2/2011 164.5 18109.890625
8/3/2011 165.050003 17940.550781
8/4/2011 164.850006 17693.179688
8/5/2011 166.050003 17305.869141
8/8/2011 162.050003 16990.179688
8/9/2011 160 16857.910156
8/10/2011 163.699997 17130.509766
8/11/2011 161.600006 17059.400391
8/12/2011 161.550003 16839.630859
8/16/2011 163.75 16730.939453
8/17/2011 164.949997 16840.800781
8/18/2011 163.800003 16469.789063
8/19/2011 163.300003 16141.669922
8/22/2011 165.25 16341.700195
8/23/2011 179.800003 16498.470703
8/24/2011 178.949997 16284.980469
8/25/2011 178.850006 16146.330078
8/26/2011 176.600006 15848.830078
8/29/2011 178.100006 16416.330078
8/30/2011 178.100006 16676.75
9/2/2011 186 16821.460938
9/5/2011 191.550003 16713.330078
9/6/2011 190.550003 16862.810547
9/7/2011 186.699997 17065
9/8/2011 187.100006 17165.539063
9/9/2011 181.350006 16866.970703
9/12/2011 177.5 16501.740234
9/13/2011 179.149994 16467.439453
9/14/2011 177.649994 16709.599609
9/15/2011 177.300003 16876.539063
9/16/2011 170.699997 16933.830078
9/19/2011 175.199997 16745.349609
9/20/2011 178.899994 17099.279297
9/21/2011 182.850006 17065.150391
9/22/2011 177.5 16361.150391
9/23/2011 176.899994 16162.05957
9/26/2011 172.25 16051.099609
9/27/2011 178.600006 16524.029297
9/28/2011 175.699997 16446.019531
9/29/2011 177.899994 16698.070313
9/30/2011 169.350006 16453.759766
10/3/2011 164.050003 16151.450195
10/4/2011 162.899994 15864.860352
10/5/2011 158.800003 15792.410156
10/7/2011 158.199997 16232.540039
10/10/2011 165.149994 16557.230469
10/11/2011 163.25 16536.470703
10/12/2011 164.850006 16958.390625
10/13/2011 163.199997 16883.919922
10/14/2011 164 17082.689453
10/17/2011 164.350006 17025.089844
10/18/2011 175.899994 16748.289063
10/19/2011 183.649994 17085.339844
10/20/2011 178.100006 16936.890625
10/21/2011 174.899994 16785.640625
10/24/2011 173.949997 16939.279297
10/25/2011 173.149994 17254.859375
10/28/2011 177.199997 17804.800781
10/31/2011 176.199997 17705.009766
11/1/2011 187.800003 17480.830078
11/2/2011 187.350006 17464.849609
11/3/2011 188.949997 17481.929688
11/4/2011 188.149994 17562.609375
11/8/2011 186.149994 17569.529297
11/9/2011 188.350006 17362.099609
11/11/2011 184.600006 17192.820313
11/14/2011 182.350006 17118.740234
11/15/2011 180.699997 16882.669922
11/16/2011 176.699997 16775.869141
11/17/2011 178.449997 16461.710938
11/18/2011 179.949997 16371.509766
11/21/2011 170.050003 15946.099609
11/22/2011 165.649994 16065.419922
11/23/2011 163.800003 15699.969727
11/24/2011 171 15858.490234
11/25/2011 176.050003 15695.429688
11/28/2011 178.600006 16167.129883
11/29/2011 177.350006 16008.339844
11/30/2011 177.300003 16123.459961
12/1/2011 177.600006 16483.449219
12/2/2011 180.800003 16846.830078
12/5/2011 179.5 16805.330078
12/7/2011 182.050003 16877.060547
12/8/2011 181.300003 16488.240234
12/9/2011 178.050003 16213.459961
12/12/2011 172.300003 15870.349609
12/13/2011 175.100006 16002.509766
12/14/2011 172.649994 15881.139648
12/15/2011 168.899994 15836.469727
12/16/2011 165.350006 15491.349609
12/19/2011 159.25 15379.339844
12/20/2011 155.699997 15175.080078
12/21/2011 156.5 15685.209961
12/22/2011 160.899994 15813.360352
12/23/2011 159.949997 15738.700195
12/26/2011 162.199997 15970.75
12/27/2011 162.399994 15873.950195
12/28/2011 161.350006 15727.849609
12/29/2011 163.050003 15543.929688
12/30/2011 161.649994 15454.919922
1/2/2012 162.100006 15517.919922
1/3/2012 171.75 15939.360352
1/4/2012 173.850006 15882.639648
1/5/2012 174.25 15857.080078
1/6/2012 167.649994 15867.730469
1/7/2012 null null
1/9/2012 165.350006 15814.719727
1/10/2012 168.300003 16165.089844
1/11/2012 171.449997 16175.860352
1/12/2012 173.149994 16037.509766
1/13/2012 171.449997 16154.620117
1/16/2012 171.949997 16189.360352
1/17/2012 175.25 16466.050781
1/18/2012 175.550003 16451.470703
1/19/2012 179 16643.740234
1/20/2012 179.550003 16739.009766
1/23/2012 180 16751.730469
1/24/2012 179.600006 16995.769531
1/25/2012 185.350006 17077.179688
1/27/2012 185.699997 17233.980469
1/30/2012 181.550003 16863.300781
1/31/2012 179.399994 17193.550781
2/1/2012 177.5 17300.580078
2/2/2012 176.75 17431.849609
2/3/2012 176.550003 17604.960938
2/6/2012 179.399994 17707.310547
2/7/2012 175.550003 17622.449219
2/8/2012 176.050003 17707.320313
2/9/2012 177.75 17830.75
2/10/2012 181.449997 17748.689453
2/13/2012 180.149994 17772.839844
2/14/2012 178.850006 17848.570313
2/15/2012 186 18202.410156
2/16/2012 190.5 18153.990234
2/17/2012 195.050003 18289.349609
2/21/2012 195.25 18428.609375
2/22/2012 189.600006 18145.25
2/23/2012 186.649994 18078.5
2/24/2012 189.899994 17923.570313
2/27/2012 192.350006 17445.75
2/28/2012 208.149994 17731.119141
2/29/2012 204.5 17752.679688
3/1/2012 200.75 17583.970703
3/2/2012 194.449997 17636.800781
3/3/2012 null null
3/5/2012 195.149994 17362.869141
3/6/2012 188.449997 17173.289063
3/7/2012 190.800003 17145.519531
3/9/2012 192.399994 17503.240234
3/12/2012 197.25 17587.669922
3/13/2012 197.949997 17813.619141
3/14/2012 193.699997 17919.300781
3/15/2012 187.800003 17675.849609
3/16/2012 182.949997 17466.199219
3/19/2012 180.850006 17273.369141
3/20/2012 182 17316.179688
3/21/2012 186.25 17601.710938
3/22/2012 179.399994 17196.470703
3/23/2012 177.199997 17361.740234
3/26/2012 174.350006 17052.779297
3/27/2012 177.050003 17257.359375
3/28/2012 177.600006 17121.619141
3/29/2012 176.5 17058.609375
3/30/2012 182.149994 17404.199219
4/2/2012 189 17478.150391
4/3/2012 193 17597.419922
4/4/2012 195 17486.019531
4/9/2012 189.25 17222.140625
4/10/2012 187.100006 17243.839844
4/11/2012 188.649994 17199.400391
4/12/2012 188.149994 17332.619141
4/13/2012 185.149994 17094.509766
4/16/2012 184.399994 17150.949219
4/17/2012 188.149994 17357.939453
4/18/2012 188.149994 17392.390625
4/19/2012 188.149994 17503.710938
4/20/2012 183.550003 17373.839844
4/23/2012 179.25 17096.679688
4/24/2012 180 17207.289063
4/25/2012 179.75 17151.289063
4/26/2012 180.899994 17130.669922
4/27/2012 184.25 17134.25
4/30/2012 185.899994 17318.810547
5/2/2012 185.050003 17301.910156
5/3/2012 179.350006 17151.189453
5/4/2012 177.449997 16831.080078
5/7/2012 177.600006 16912.710938
5/8/2012 174.899994 16546.179688
5/9/2012 173.300003 16479.580078
5/10/2012 171.300003 16420.050781
5/11/2012 168.199997 16292.980469
5/14/2012 165.399994 16215.839844
5/15/2012 164.350006 16328.25
5/16/2012 160.050003 16030.089844
5/17/2012 162.550003 16070.480469
5/18/2012 167.100006 16152.75
5/21/2012 167 16183.259766
5/22/2012 163.899994 16026.410156
5/23/2012 162.199997 15948.099609
5/24/2012 161.850006 16222.299805
5/25/2012 163.699997 16217.820313
5/28/2012 171.899994 16416.839844
5/29/2012 179 16438.580078
5/30/2012 179.25 16312.150391
5/31/2012 178.100006 16218.530273
6/1/2012 175.5 15965.160156
6/4/2012 172.699997 15988.400391
6/5/2012 170 16020.639648
6/6/2012 172.800003 16454.300781
6/7/2012 172.600006 16649.050781
6/8/2012 171.399994 16718.869141
6/11/2012 173.850006 16668.009766
6/12/2012 174.050003 16862.800781
6/13/2012 174.350006 16880.509766
6/14/2012 174.850006 16677.880859
6/15/2012 182 16949.830078
6/18/2012 180.800003 16705.830078
6/19/2012 182.399994 16859.800781
6/20/2012 185 16896.630859
6/21/2012 183.800003 17032.560547
6/22/2012 181.800003 16972.509766
6/25/2012 180.800003 16882.160156
6/26/2012 178.100006 16906.580078
6/27/2012 185.5 16967.759766
6/28/2012 187.75 16990.759766
6/29/2012 185.949997 17429.980469
7/2/2012 188.199997 17398.980469
7/3/2012 188.25 17425.710938
7/4/2012 194.350006 17462.810547
7/5/2012 194.550003 17538.669922
7/6/2012 192.300003 17521.119141
7/9/2012 188.949997 17391.980469
7/10/2012 194.600006 17618.349609
7/11/2012 194.300003 17489.140625
7/12/2012 194.199997 17232.550781
7/13/2012 194.050003 17213.699219
7/16/2012 193.649994 17103.310547
7/17/2012 191.550003 17105.300781
7/18/2012 193 17185.009766
7/19/2012 191.199997 17278.849609
7/20/2012 190.449997 17158.439453
7/23/2012 187.199997 16877.349609
7/24/2012 186.75 16918.080078
7/25/2012 184.75 16846.050781
7/26/2012 180.399994 16639.820313
7/27/2012 187.800003 16839.189453
7/30/2012 187.850006 17143.679688
7/31/2012 187 17236.179688
8/1/2012 193.949997 17257.380859
8/2/2012 192.800003 17224.359375
8/3/2012 193.449997 17197.929688
8/6/2012 191.699997 17412.960938
8/7/2012 192.649994 17601.779297
8/8/2012 195 17600.560547
8/9/2012 193.25 17560.869141
8/10/2012 192.100006 17557.740234
8/13/2012 200.399994 17633.449219
8/14/2012 198.149994 17728.199219
8/16/2012 195.800003 17657.210938
8/17/2012 197.350006 17691.080078
8/21/2012 196.25 17885.259766
8/22/2012 193.399994 17846.859375
8/23/2012 193.850006 17850.220703
8/24/2012 192.600006 17783.210938
8/27/2012 193.050003 17678.810547
8/28/2012 189.149994 17631.710938
8/29/2012 188.199997 17490.810547
8/30/2012 193.550003 17541.640625
8/31/2012 192.199997 17380.75
9/3/2012 188.149994 17384.400391
9/4/2012 186.949997 17440.869141
9/5/2012 186.100006 17313.339844
9/6/2012 185.199997 17346.269531
9/7/2012 187.600006 17683.730469
9/8/2012 null null
9/10/2012 187.149994 17766.779297
9/11/2012 187.25 17852.949219
9/12/2012 189.449997 18000.029297
9/13/2012 189.800003 18021.160156
9/14/2012 190.699997 18464.269531
9/17/2012 189.899994 18542.310547
9/18/2012 186.899994 18496.009766
9/20/2012 187.899994 18349.25
9/21/2012 195.25 18752.830078
9/24/2012 196.800003 18673.339844
9/25/2012 195.050003 18694.410156
9/26/2012 194 18632.169922
9/27/2012 195.449997 18579.5
9/28/2012 197.350006 18762.740234
10/1/2012 198.699997 18823.910156
10/3/2012 202 18869.689453
10/4/2012 205.5 19058.150391
10/5/2012 200.149994 18938.460938
10/8/2012 198.5 18708.980469
10/9/2012 204.899994 18793.359375
10/10/2012 202.75 18631.099609
10/11/2012 206.800003 18804.75
10/12/2012 205.850006 18675.179688
10/15/2012 207.800003 18713.550781
10/16/2012 202.75 18577.699219
10/17/2012 204.800003 18610.769531
10/18/2012 208.800003 18791.929688
10/19/2012 213.899994 18682.310547
10/22/2012 212.449997 18793.439453
10/23/2012 213.600006 18710.019531
10/25/2012 217.149994 18758.630859
10/29/2012 210.600006 18635.820313
10/30/2012 209.850006 18430.849609
10/31/2012 210.75 18505.380859
11/1/2012 211.350006 18561.699219
11/2/2012 211.699997 18755.449219
11/5/2012 213.350006 18762.869141
11/6/2012 213.800003 18817.380859
11/7/2012 215.25 18902.410156
11/8/2012 213.850006 18846.259766
11/9/2012 210.149994 18683.679688
11/11/2012 null null
11/12/2012 209.350006 18670.339844
11/15/2012 211.850006 18471.369141
11/16/2012 209.649994 18309.369141
11/19/2012 208.199997 18339
11/20/2012 206.399994 18329.320313
11/21/2012 205.350006 18460.380859
11/22/2012 204.199997 18517.339844
11/23/2012 210.199997 18506.570313
11/26/2012 208.800003 18537.009766
11/27/2012 206.350006 18842.080078
11/29/2012 207.25 19170.910156
11/30/2012 210.199997 19339.900391
12/3/2012 211.350006 19305.320313
12/4/2012 207.050003 19348.119141
12/5/2012 207.75 19391.859375
12/6/2012 206.649994 19486.800781
12/7/2012 207.800003 19424.099609
12/10/2012 206.600006 19409.689453
12/11/2012 206.149994 19387.140625
12/12/2012 199.550003 19355.259766
12/13/2012 197.350006 19229.259766
12/14/2012 203.949997 19317.25
12/17/2012 208.899994 19244.419922
12/18/2012 205.550003 19364.75
12/19/2012 206.75 19476
12/20/2012 207.600006 19453.919922
12/21/2012 206 19242
12/24/2012 206.050003 19255.089844
12/26/2012 207.850006 19417.460938
12/27/2012 205.850006 19323.800781
12/28/2012 207.550003 19444.839844
12/31/2012 214.600006 19426.710938
1/1/2013 212.25 null
1/2/2013 209.25 19714.240234
1/3/2013 207.5 19764.779297
1/4/2013 205.399994 19784.080078
1/7/2013 207.800003 19691.419922
1/8/2013 206.899994 19742.519531
1/9/2013 205.699997 19666.589844
1/10/2013 205.649994 19663.550781
1/11/2013 204.149994 19663.640625
1/14/2013 202.449997 19906.410156
1/15/2013 202.600006 19986.820313
1/16/2013 200.199997 19817.630859
1/17/2013 197.899994 19964.029297
1/18/2013 199.100006 20039.039063
1/21/2013 199.899994 20101.820313
1/22/2013 199.800003 19981.570313
1/23/2013 198.149994 20026.609375
1/24/2013 197.050003 19923.779297
1/25/2013 195.550003 20103.529297
1/28/2013 195 20103.349609
1/29/2013 193.600006 19990.900391
1/30/2013 191.050003 20005
1/31/2013 192.5 19894.980469
2/1/2013 193.649994 19781.189453
2/4/2013 192.449997 19751.189453
2/5/2013 189.550003 19659.820313
2/6/2013 190.699997 19639.720703
2/7/2013 187.5 19580.320313
2/8/2013 188.800003 19484.769531
2/11/2013 190 19460.570313
2/12/2013 189.649994 19561.039063
2/13/2013 194.949997 19608.080078
2/14/2013 193.699997 19497.179688
2/15/2013 194.850006 19468.150391
2/18/2013 192.050003 19501.080078
2/19/2013 192.050003 19635.720703
2/20/2013 189.899994 19642.75
2/21/2013 189.399994 19325.359375
2/22/2013 190.75 19317.009766
2/25/2013 186.050003 19331.689453
2/26/2013 185.699997 19015.140625
2/27/2013 188.399994 19152.410156
2/28/2013 185.149994 18861.539063
3/1/2013 184.850006 18918.519531
3/4/2013 186.300003 18877.960938
3/5/2013 183.600006 19143.169922
3/6/2013 182.399994 19252.609375
3/7/2013 182.550003 19413.539063
3/8/2013 180.149994 19683.230469
3/11/2013 174.25 19646.210938
3/12/2013 172.25 19564.919922
3/13/2013 170.699997 19362.550781
3/14/2013 172.649994 19570.439453
3/15/2013 165.25 19427.560547
3/18/2013 165.350006 19293.199219
3/19/2013 165.899994 19008.099609
3/20/2013 168.899994 18884.189453
3/21/2013 168.550003 18792.869141
3/22/2013 169.449997 18735.599609
3/25/2013 169.050003 18681.419922
3/26/2013 164.75 18704.529297
3/28/2013 165.649994 18835.769531
4/1/2013 172.350006 18864.75
4/2/2013 173.199997 19040.949219
4/3/2013 170.100006 18801.640625
4/4/2013 166.199997 18509.699219
4/5/2013 162.199997 18450.230469
4/8/2013 160.649994 18437.779297
4/9/2013 156.75 18226.480469
4/10/2013 158.899994 18414.449219
4/11/2013 159.050003 18542.199219
4/12/2013 154.199997 18242.560547
4/15/2013 148.899994 18357.800781
4/16/2013 151.25 18744.929688
4/17/2013 148.100006 18731.160156
4/18/2013 146.100006 19016.460938
4/22/2013 144.899994 19169.830078
4/23/2013 148.850006 19179.359375
4/25/2013 152.5 19406.849609
4/26/2013 152.699997 19286.720703
4/29/2013 153 19387.5
4/30/2013 155.399994 19504.179688
5/2/2013 157.850006 19735.769531
5/3/2013 151.800003 19575.640625
5/6/2013 154.899994 19673.640625
5/7/2013 152.5 19888.949219
5/8/2013 156.350006 19990.179688
5/9/2013 153.399994 19939.039063
5/10/2013 152.25 20082.619141
5/13/2013 150.100006 19691.669922
5/14/2013 147.550003 19722.289063
5/15/2013 150.25 20212.960938
5/16/2013 148.5 20247.330078
5/17/2013 147.100006 20286.119141
5/20/2013 145.649994 20223.980469
5/21/2013 144.199997 20111.609375
5/22/2013 141.550003 20062.240234
5/23/2013 139.600006 19674.330078
5/24/2013 137.649994 19704.330078
5/27/2013 135.949997 20030.769531
5/28/2013 143.949997 20160.820313
5/29/2013 142.75 20147.640625
5/30/2013 141.050003 20215.400391
5/31/2013 137.25 19760.300781
6/3/2013 142 19610.480469
6/4/2013 139.050003 19545.779297
6/5/2013 137.649994 19568.220703
6/6/2013 135.149994 19519.490234
6/7/2013 133.550003 19429.230469
6/10/2013 132 19441.070313
6/11/2013 128.399994 19143
6/12/2013 125.349998 19041.130859
6/13/2013 121.300003 18827.160156
6/14/2013 122.849998 19177.929688
6/17/2013 121.75 19325.869141
6/18/2013 126.300003 19223.279297
6/19/2013 127.25 19245.699219
6/20/2013 125.550003 18719.289063
6/21/2013 133.300003 18774.240234
6/24/2013 127.949997 18540.890625
6/25/2013 128.149994 18629.150391
6/26/2013 127.199997 18552.119141
6/27/2013 124.599998 18875.949219
6/28/2013 128.25 19395.810547
7/1/2013 123.849998 19577.390625
7/2/2013 119.800003 19463.820313
7/3/2013 118.349998 19177.759766
7/4/2013 115.300003 19410.839844
7/5/2013 113.25 19495.820313
7/8/2013 108.800003 19324.769531
7/9/2013 109.550003 19439.480469
7/10/2013 109.300003 19294.119141
7/11/2013 108.400002 19676.060547
7/12/2013 107.900002 19958.470703
7/15/2013 108.849998 20034.480469
7/16/2013 105.699997 19851.230469
7/17/2013 104.599998 19948.730469
7/18/2013 104.849998 20128.410156
7/19/2013 103.699997 20149.849609
7/22/2013 101.800003 20159.119141
7/23/2013 102.800003 20302.130859
7/24/2013 99.849998 20090.679688
7/25/2013 99 19804.759766
7/26/2013 98.25 19748.189453
7/29/2013 95.949997 19593.279297
7/30/2013 92.5 19348.339844
7/31/2013 87.150002 19345.699219
8/1/2013 82 19317.189453
8/2/2013 80.599998 19164.019531
8/5/2013 82.449997 19182.259766
8/6/2013 80.25 18733.039063
8/7/2013 87.650002 18664.880859
8/8/2013 95.900002 18789.339844
8/12/2013 93.599998 18946.980469
8/13/2013 94.650002 19229.839844
8/14/2013 93.900002 19367.589844
8/16/2013 87.849998 18598.179688
8/19/2013 82.349998 18307.519531
8/20/2013 83.050003 18246.039063
8/21/2013 83.5 17905.910156
8/22/2013 85.599998 18312.939453
8/23/2013 86.75 18519.439453
8/26/2013 85.650002 18558.130859
8/27/2013 82.300003 17968.080078
8/28/2013 82.25 17996.150391
8/29/2013 83.449997 18401.039063
8/30/2013 83.050003 18619.720703
9/2/2013 83.75 18886.130859
9/3/2013 81.800003 18234.660156
9/4/2013 83.349998 18567.550781
9/5/2013 83.849998 18979.759766
9/6/2013 83.75 19270.060547
9/10/2013 84.5 19997.099609
9/11/2013 85 19997.449219
9/12/2013 86.400002 19781.880859
9/13/2013 91 19732.759766
9/16/2013 87.900002 19742.470703
9/17/2013 85.449997 19804.029297
9/18/2013 86.650002 19962.160156
9/19/2013 88.699997 20646.640625
9/20/2013 90.300003 20263.710938
9/23/2013 91.599998 19900.960938
9/24/2013 92.449997 19920.210938
9/25/2013 91.75 19856.240234
9/26/2013 92.400002 19893.849609
9/27/2013 92.800003 19727.269531
9/30/2013 89.75 19379.769531
10/1/2013 88.900002 19517.150391
10/3/2013 92.199997 19902.070313
10/4/2013 91.699997 19915.949219
10/7/2013 91.900002 19895.099609
10/8/2013 91.849998 19983.609375
10/9/2013 96.199997 20249.259766
10/10/2013 102.449997 20272.910156
10/11/2013 99.900002 20528.589844
10/14/2013 98.949997 20607.539063
10/15/2013 97.449997 20547.619141
10/17/2013 99.25 20415.509766
10/18/2013 105.550003 20882.890625
10/21/2013 107.650002 20893.890625
10/22/2013 107.949997 20864.970703
10/23/2013 106.099998 20767.880859
10/24/2013 106.099998 20725.429688
10/25/2013 104.25 20683.519531
10/28/2013 102.199997 20570.279297
10/29/2013 104.599998 20929.009766
10/30/2013 104.349998 21033.970703
10/31/2013 103.449997 21164.519531
11/1/2013 105.099998 21196.810547
11/5/2013 103.099998 20974.789063
11/6/2013 104.849998 20894.939453
11/7/2013 102.800003 20822.769531
11/8/2013 103 20666.150391
11/11/2013 101.550003 20490.960938
11/12/2013 100.199997 20281.910156
11/13/2013 99.699997 20194.400391
11/14/2013 101.199997 20399.419922
11/18/2013 102.849998 20850.740234
11/19/2013 101.75 20890.820313
11/20/2013 101.449997 20635.130859
11/21/2013 101.199997 20229.050781
11/22/2013 101.300003 20217.390625
11/25/2013 100.300003 20605.080078
11/26/2013 98.099998 20425.019531
11/27/2013 100.400002 20420.259766
11/28/2013 101.599998 20534.910156
11/29/2013 106.5 20791.929688
12/2/2013 113.5 20898.009766
12/3/2013 115.449997 20854.919922
12/4/2013 115.900002 20708.710938
12/5/2013 113.150002 20957.810547
12/6/2013 116.150002 20996.529297
12/9/2013 116.599998 21326.419922
12/10/2013 115.199997 21255.259766
12/11/2013 113.300003 21171.410156
12/12/2013 113.349998 20925.609375
12/13/2013 112.400002 20715.580078
12/16/2013 112.300003 20659.519531
12/17/2013 114.25 20612.140625
12/18/2013 113.400002 20859.859375
12/19/2013 110.199997 20708.619141
12/20/2013 112.300003 21079.720703
12/23/2013 112.300003 21101.029297
12/24/2013 111 21032.710938
12/26/2013 114.949997 21074.589844
12/27/2013 118.800003 21193.580078
12/30/2013 119.650002 21143.009766
12/31/2013 118.050003 21170.679688
1/1/2014 118.199997 21140.480469
1/2/2014 114.400002 20888.330078
1/3/2014 116.400002 20851.330078
1/6/2014 118.449997 20787.300781
1/7/2014 117.199997 20693.240234
1/8/2014 119.75 20729.380859
1/9/2014 117.800003 20713.369141
1/10/2014 115.300003 20758.490234
1/13/2014 115.949997 21134.210938
1/14/2014 116.650002 21032.880859
1/15/2014 116.150002 21289.490234
1/16/2014 117.349998 21265.179688
1/17/2014 115.900002 21063.619141
1/20/2014 116.099998 21205.050781
1/21/2014 115.699997 21251.119141
1/22/2014 116 21337.669922
1/23/2014 116.599998 21373.660156
1/24/2014 115.449997 21133.560547
1/27/2014 113.599998 20707.449219
1/28/2014 113.400002 20683.509766
1/29/2014 113.199997 20647.300781
1/30/2014 112.800003 20498.25
1/31/2014 114.150002 20513.849609
2/3/2014 113.949997 20209.259766
2/4/2014 111.599998 20211.929688
2/5/2014 109.150002 20261.029297
2/6/2014 106.349998 20310.740234
2/7/2014 107.150002 20376.560547
2/10/2014 106.300003 20334.269531
2/11/2014 104.150002 20363.369141
2/12/2014 103.900002 20448.490234
2/13/2014 101.550003 20193.349609
2/14/2014 101.300003 20366.820313
2/17/2014 101.400002 20464.060547
2/18/2014 102.199997 20634.210938
2/19/2014 106.099998 20722.970703
2/20/2014 104.849998 20536.640625
2/21/2014 106.849998 20700.75
2/24/2014 106.449997 20811.439453
2/25/2014 108.699997 20852.470703
2/26/2014 106.099998 20986.990234
2/28/2014 105.300003 21120.119141
3/3/2014 103.900002 20946.650391
3/4/2014 104.050003 21209.730469
3/5/2014 104.550003 21276.859375
3/6/2014 106.75 21513.869141
3/7/2014 109.199997 21919.789063
3/10/2014 116.099998 21934.830078
3/11/2014 117.650002 21826.419922
3/12/2014 117.949997 21856.220703
3/13/2014 121.300003 21774.609375
3/14/2014 126.050003 21809.800781
3/18/2014 127.699997 21832.609375
3/19/2014 127.25 21832.859375
3/20/2014 127.849998 21740.089844
3/21/2014 124.599998 21753.75
3/22/2014 null null
3/24/2014 122.400002 22055.480469
3/25/2014 124.849998 22055.210938
3/26/2014 126.550003 22095.300781
3/27/2014 124.5 22214.369141
3/28/2014 127.099998 22339.970703
3/31/2014 130.25 22386.269531
4/1/2014 133.600006 22446.439453
4/2/2014 133.449997 22551.490234
4/3/2014 130.449997 22509.070313
4/4/2014 130.149994 22359.5
4/7/2014 129.149994 22343.449219
4/9/2014 131.550003 22702.339844
4/10/2014 134.149994 22715.330078
4/11/2014 139.649994 22628.960938
4/15/2014 137.600006 22484.929688
4/16/2014 138.949997 22277.230469
4/17/2014 139.300003 22628.839844
4/21/2014 143.800003 22764.830078
4/22/2014 136.899994 22758.369141
4/23/2014 136.25 22876.539063
4/24/2014 136.25 null
4/25/2014 137.850006 22688.070313
4/28/2014 135.850006 22631.609375
4/29/2014 133.600006 22466.189453
4/30/2014 130.600006 22417.800781
5/2/2014 128.850006 22403.890625
5/5/2014 129.350006 22445.119141
5/6/2014 130 22508.419922
5/7/2014 128.399994 22323.900391
5/8/2014 129.399994 22344.039063
5/9/2014 129.550003 22994.230469
5/12/2014 132.199997 23551
5/13/2014 131.399994 23871.230469
5/14/2014 133.850006 23815.119141
5/15/2014 133.050003 23905.599609
5/16/2014 133.149994 24121.740234
5/19/2014 141.350006 24363.050781
5/20/2014 145.800003 24376.880859
5/21/2014 142.649994 24298.019531
5/22/2014 146.399994 24374.400391
5/23/2014 156.449997 24693.349609
5/26/2014 147.449997 24716.880859
5/27/2014 144.800003 24549.509766
5/28/2014 154.550003 24556.089844
5/29/2014 null 24234.150391
5/30/2014 null 24217.339844
6/2/2014 null 24684.849609
6/3/2014 null 24858.589844
6/4/2014 null 24805.830078
6/5/2014 null 25019.509766
6/6/2014 null 25396.460938
6/9/2014 171.5 25580.210938
6/10/2014 null 25583.689453
6/11/2014 null 25473.890625
6/12/2014 null 25576.210938
6/13/2014 null 25228.169922
6/16/2014 null 25190.480469
6/17/2014 null 25521.189453
6/18/2014 null 25246.25
6/19/2014 null 25201.800781
6/20/2014 null 25105.509766
6/23/2014 null 25031.320313
6/24/2014 null 25368.900391
6/25/2014 null 25313.740234
6/26/2014 null 25062.669922
6/27/2014 null 25099.919922
6/30/2014 null 25413.779297
7/1/2014 null 25516.349609
7/2/2014 null 25841.210938
7/3/2014 null 25823.75
7/4/2014 null 25962.060547
7/7/2014 null 26100.080078
7/8/2014 null 25582.109375
7/9/2014 null 25444.810547
7/10/2014 null 25372.75
7/11/2014 null 25024.349609
7/14/2014 null 25006.980469
7/15/2014 null 25228.650391
7/16/2014 null 25549.720703
7/17/2014 null 25561.160156
7/18/2014 null 25641.560547
7/21/2014 null 25715.169922
7/22/2014 null 26025.800781
7/23/2014 156.350006 26147.330078
7/24/2014 null 26271.849609
7/25/2014 null 26126.75
7/28/2014 null 25991.230469
7/30/2014 null 26087.419922
7/31/2014 null 25894.970703
8/1/2014 null 25480.839844
8/4/2014 null 25723.160156
8/5/2014 null 25908.009766
8/6/2014 null 25665.269531
8/7/2014 null 25589.009766
8/8/2014 null 25329.140625
8/11/2014 null 25519.240234
8/12/2014 null 25880.769531
8/13/2014 null 25918.949219
8/14/2014 null 26103.230469
8/18/2014 null 26390.960938
8/19/2014 null 26420.669922
8/20/2014 null 26314.289063
8/21/2014 null 26360.109375
8/22/2014 null 26419.550781
8/25/2014 null 26437.019531
8/26/2014 null 26442.810547
8/27/2014 null 26560.150391
8/28/2014 null 26638.109375
9/1/2014 null 26867.550781
9/2/2014 null 27019.390625
9/3/2014 null 27139.939453
9/4/2014 null 27085.929688
9/5/2014 null 27026.699219
9/8/2014 null 27319.849609
9/9/2014 null 27265.320313
9/10/2014 null 27057.410156
9/11/2014 null 26995.869141
9/12/2014 null 27061.039063
9/15/2014 null 26816.560547
9/16/2014 null 26492.509766
9/17/2014 null 26631.289063
9/18/2014 null 27112.210938
9/19/2014 null 27090.419922
9/22/2014 null 27206.740234
9/23/2014 null 26775.689453
9/24/2014 null 26744.689453
9/25/2014 null 26468.359375
9/26/2014 null 26626.320313
9/29/2014 null 26597.109375
9/30/2014 null 26630.509766
10/1/2014 null 26567.990234
10/7/2014 null 26271.970703
10/8/2014 null 26246.789063
10/9/2014 null 26637.279297
10/10/2014 null 26297.380859
10/13/2014 null 26384.070313
10/14/2014 null 26349.330078
10/15/2014 null null
10/16/2014 null 25999.339844
10/17/2014 null 26108.529297
10/20/2014 null 26429.849609
10/21/2014 null 26575.650391
10/22/2014 null 26787.230469
10/27/2014 null 26752.900391
10/28/2014 null 26880.820313
10/29/2014 null 27098.169922
10/30/2014 null 27346.330078
10/31/2014 null 27865.830078
11/3/2014 null 27860.380859
11/5/2014 null 27915.880859
11/7/2014 null 27868.630859
11/10/2014 null 27874.730469
11/11/2014 null 27910.060547
11/12/2014 null 28008.900391
11/13/2014 null 27940.640625
11/14/2014 null 28046.660156
11/17/2014 null 28177.880859
11/18/2014 null 28163.289063
11/19/2014 null 28032.849609
11/20/2014 null 28067.560547
11/21/2014 null 28334.630859
11/24/2014 null 28499.539063
11/25/2014 null 28338.050781
11/26/2014 null 28386.189453
11/27/2014 null 28438.910156
11/28/2014 null 28693.990234
12/1/2014 null 28559.619141
12/2/2014 null 28444.009766
12/3/2014 null 28442.710938
12/4/2014 null 28562.820313
12/5/2014 null 28458.099609
12/8/2014 null 28119.400391
12/9/2014 null 27797.009766
12/10/2014 null 27831.099609
12/11/2014 null 27602.009766
12/12/2014 null 27350.679688
12/15/2014 null 27319.560547
12/16/2014 null 26781.439453
12/17/2014 null 26710.130859
12/18/2014 null 27126.570313
12/19/2014 null 27371.839844
12/22/2014 null 27701.789063
12/23/2014 null 27506.460938
12/24/2014 null 27208.609375
12/26/2014 null null
12/29/2014 null null
12/30/2014 null 27403.539063
12/31/2014 null 27499.419922
1/1/2015 null null
1/2/2015 null 27887.900391
1/5/2015 null 27842.320313
1/6/2015 127.550003 26987.460938
1/7/2015 null 26908.820313
1/8/2015 null 27274.710938
1/9/2015 null 27458.380859
1/12/2015 null 27585.269531
1/13/2015 null 27425.730469
1/14/2015 null 27346.820313
1/15/2015 null 28075.550781
1/16/2015 null 28121.890625
1/19/2015 null 28262.009766
1/20/2015 null 28784.669922
1/21/2015 null 28888.859375
1/22/2015 null 29006.019531
1/23/2015 null 29278.839844
1/27/2015 null 29571.039063
1/28/2015 null 29559.179688
1/29/2015 null 29681.769531
1/30/2015 null 29182.949219
2/2/2015 null 29122.269531
2/3/2015 null 29000.140625
2/4/2015 null 28883.109375
2/5/2015 null 28850.970703
2/6/2015 null 28717.910156
2/9/2015 null 28227.390625
2/10/2015 null 28355.619141
2/11/2015 null 28533.970703
2/12/2015 null 28805.099609
2/13/2015 null 29094.929688
2/16/2015 null 29135.880859
2/18/2015 null 29320.259766
2/19/2015 null 29462.269531
2/20/2015 null 29231.410156
2/23/2015 null 28975.109375
2/24/2015 null 29004.660156
2/25/2015 null 29007.990234
2/26/2015 null 28746.650391
2/27/2015 null 29220.119141
2/28/2015 null null
3/2/2015 116.150002 29459.140625
3/3/2015 null 29593.730469
3/4/2015 null 29380.730469
3/5/2015 null 29448.949219
3/9/2015 null 28844.779297
3/10/2015 null 28709.869141
3/11/2015 null 28659.169922
3/12/2015 null 28930.410156
3/13/2015 null 28503.300781
3/16/2015 null 28437.710938
3/17/2015 null 28736.380859
3/18/2015 null 28622.119141
3/19/2015 null 28469.669922
3/20/2015 null 28261.080078
3/23/2015 null 28192.019531
3/24/2015 null 28161.720703
3/25/2015 null 28111.830078
3/26/2015 null 27457.580078
3/27/2015 null 27458.640625
3/30/2015 null 27975.859375
3/31/2015 null 27957.490234
4/1/2015 null 28260.140625
4/6/2015 114.099998 28504.460938
4/7/2015 null 28516.589844
4/8/2015 null 28707.75
4/9/2015 null 28885.210938
4/10/2015 null 28879.380859
4/13/2015 null 29044.439453
4/15/2015 114.300003 28799.689453
4/16/2015 111.800003 28666.039063
4/17/2015 111.800003 28442.099609
4/20/2015 null 27886.210938
4/21/2015 108.400002 27676.039063
4/22/2015 null 27890.130859
4/23/2015 null 27735.019531
4/24/2015 null 27437.939453
4/27/2015 null 27176.990234
4/28/2015 null 27396.380859
4/29/2015 null 27225.929688
4/30/2015 null 27011.310547
5/4/2015 98.800003 27490.589844
5/5/2015 101.400002 27440.140625
5/6/2015 null 26717.369141
5/7/2015 null 26599.109375
5/8/2015 null 27105.390625
5/11/2015 null 27507.300781
5/12/2015 null 26877.480469
5/13/2015 null 27251.099609
5/14/2015 98.5 27206.060547
5/15/2015 null 27324
5/18/2015 null 27687.300781
5/19/2015 null 27645.529297
5/20/2015 101.150002 27837.210938
5/21/2015 null 27809.349609
5/22/2015 null 27957.5
5/25/2015 null 27643.880859
5/26/2015 100.099998 27531.410156
5/27/2015 100.849998 27564.660156
5/28/2015 101 27506.710938
5/29/2015 99.5 27828.439453
6/1/2015 99.800003 27848.990234
6/2/2015 98.699997 27188.380859
6/3/2015 97 26837.199219
6/4/2015 96.949997 26813.419922
6/5/2015 96.550003 26768.490234
6/8/2015 98.800003 26523.089844
6/9/2015 99 26481.25
6/10/2015 99.849998 26840.5
6/11/2015 99.650002 26370.980469
6/12/2015 98.900002 26425.300781
6/15/2015 99.349998 26586.550781
6/16/2015 99.199997 26686.509766
6/17/2015 99.699997 26832.660156
6/18/2015 99 27115.830078
6/19/2015 97.550003 27316.169922
6/22/2015 98.449997 27730.210938
6/23/2015 98.349998 27804.369141
6/24/2015 97.599998 27729.669922
6/25/2015 97.699997 27895.970703
6/26/2015 96.25 27811.839844
6/29/2015 94.699997 27645.150391
6/30/2015 93.75 27780.830078
7/1/2015 96.949997 28020.869141
7/2/2015 96.099998 27945.800781
7/3/2015 96.650002 28092.789063
7/6/2015 95 28208.759766
7/7/2015 95.5 28171.689453
7/8/2015 94.199997 27687.720703
7/9/2015 94.400002 27573.660156
7/10/2015 94.75 27661.400391
7/13/2015 93.5 27961.189453
7/14/2015 93.099998 27932.900391
7/15/2015 94.199997 28198.289063
7/16/2015 91.849998 28446.119141
7/17/2015 93.099998 28463.310547
7/20/2015 94.449997 28420.119141
7/21/2015 93.400002 28182.140625
7/22/2015 93.75 28504.929688
7/23/2015 94 28370.839844
7/24/2015 93.550003 28112.310547
7/27/2015 92.150002 27561.380859
7/28/2015 90.650002 27459.230469
7/29/2015 89.949997 27563.429688
7/30/2015 89.900002 27705.349609
7/31/2015 91.099998 28114.560547
8/3/2015 90.599998 28187.060547
8/4/2015 90.849998 28071.929688
8/5/2015 90.050003 28223.080078
8/6/2015 90.449997 28298.130859
8/7/2015 90.650002 28236.390625
8/10/2015 89.599998 28101.720703
8/11/2015 86.900002 27866.089844
8/12/2015 81.949997 27512.259766
8/13/2015 79.050003 27549.529297
8/14/2015 82.25 28067.310547
8/17/2015 84.5 27878.269531
8/18/2015 86.75 27831.539063
8/19/2015 85.099998 27931.640625
8/20/2015 82.199997 27607.820313
8/21/2015 81.449997 27366.070313
8/24/2015 74.800003 25741.560547
8/25/2015 71.949997 26032.380859
8/26/2015 73.599998 25714.660156
8/27/2015 75.349998 26231.189453
8/28/2015 75.25 26392.380859
8/31/2015 74.849998 26283.089844
9/1/2015 72.550003 25696.439453
9/2/2015 72.449997 25453.560547
9/3/2015 72.650002 25764.779297
9/4/2015 73.449997 25201.900391
9/7/2015 72.849998 24893.810547
9/8/2015 72.449997 25317.869141
9/9/2015 74.849998 25719.580078
9/10/2015 74.550003 25622.169922
9/11/2015 74.849998 25610.210938
9/14/2015 75.699997 25856.699219
9/15/2015 74.5 25705.929688
9/16/2015 74.849998 25963.970703
9/18/2015 75.699997 26218.910156
9/21/2015 76.550003 26192.980469
9/22/2015 76.099998 25651.839844
9/23/2015 73.900002 25822.990234
9/24/2015 null 25863.5
9/28/2015 71.849998 25616.839844
9/29/2015 70.849998 25778.660156
9/30/2015 71.650002 26154.830078
10/1/2015 70.400002 26220.949219
10/5/2015 72.150002 26785.550781
10/6/2015 72.849998 26932.880859
10/7/2015 72.150002 27035.849609
10/8/2015 72.400002 26845.810547
10/9/2015 72.650002 27079.509766
10/12/2015 76 26904.109375
10/13/2015 75.699997 26846.529297
10/14/2015 75.800003 26779.660156
10/15/2015 75.199997 27010.140625
10/16/2015 77.550003 27214.599609
10/19/2015 76.449997 27364.919922
10/20/2015 76.699997 27306.830078
10/21/2015 75.699997 27287.660156
10/23/2015 76.400002 27470.810547
10/26/2015 75.300003 27361.960938
10/27/2015 74.199997 27253.439453
10/28/2015 74.650002 27039.759766
10/29/2015 null 26838.140625
10/30/2015 73.150002 26656.830078
11/2/2015 72.599998 26559.150391
11/3/2015 72.75 26590.589844
11/4/2015 73.25 26552.919922
11/5/2015 72.849998 26304.199219
11/6/2015 71.150002 26265.240234
11/9/2015 73.800003 26121.400391
11/10/2015 74.650002 25743.259766
11/13/2015 75.349998 25610.529297
11/16/2015 74.599998 25760.099609
11/17/2015 74.900002 25864.470703
11/18/2015 76.099998 25482.519531
11/19/2015 78.050003 25841.919922
11/20/2015 82 25868.490234
11/23/2015 85.550003 25819.339844
11/24/2015 87.449997 25775.740234
11/26/2015 89.449997 25958.630859
11/27/2015 86.300003 26128.199219
11/30/2015 86.800003 26145.669922
12/1/2015 90.150002 26169.410156
12/2/2015 89.650002 26117.849609
12/3/2015 88.949997 25886.619141
12/4/2015 87.25 25638.109375
12/7/2015 87.050003 25530.109375
12/8/2015 84.849998 25310.330078
12/9/2015 80.150002 25036.050781
12/10/2015 81.849998 25252.320313
12/11/2015 79.75 25044.429688
12/14/2015 83.050003 25150.349609
12/15/2015 84.150002 25320.439453
12/16/2015 82.599998 25494.369141
12/17/2015 86.849998 25803.779297
12/18/2015 85.349998 25519.220703
12/21/2015 85.5 25735.900391
12/22/2015 85.150002 25590.650391
12/23/2015 84.199997 25850.300781
12/24/2015 83.900002 25838.710938
12/28/2015 84.650002 26034.130859
12/29/2015 84.550003 26079.480469
12/30/2015 85.150002 25960.029297
12/31/2015 84.849998 26117.539063
1/1/2016 85.550003 null
1/4/2016 86.099998 25623.349609
1/5/2016 85.75 25580.339844
1/6/2016 85.900002 25406.330078
1/7/2016 83.25 24851.830078
1/8/2016 80.650002 24934.330078
1/11/2016 83.25 24825.039063
1/12/2016 81.900002 24682.029297
1/13/2016 78.449997 24854.109375
1/14/2016 74.400002 24772.970703
1/15/2016 70.449997 24455.039063
1/18/2016 67.650002 24188.369141
1/19/2016 66.25 24479.839844
1/20/2016 62.799999 24062.039063
1/21/2016 61.049999 23962.210938
1/22/2016 61.75 24435.660156
1/25/2016 61.599998 24485.949219
1/27/2016 60.950001 24492.390625
1/28/2016 61.950001 24469.570313
1/29/2016 62.049999 24870.689453
2/1/2016 61.700001 24824.830078
2/2/2016 60.900002 24539
2/3/2016 61.549999 24223.320313
2/4/2016 61.400002 24338.429688
2/5/2016 62.099998 24616.970703
2/8/2016 61.900002 24287.419922
2/9/2016 60.900002 24020.980469
2/10/2016 59.150002 23758.900391
2/11/2016 57 22951.830078
2/12/2016 53.549999 22986.119141
2/15/2016 56.25 23554.119141
2/16/2016 56.400002 23191.970703
2/17/2016 55.75 23381.869141
2/18/2016 56.049999 23649.220703
2/19/2016 56.200001 23709.150391
2/22/2016 56.650002 23788.789063
2/23/2016 55.200001 23410.179688
2/24/2016 55.650002 23088.929688
2/25/2016 56.900002 22976
2/26/2016 55.700001 23154.300781
2/29/2016 56.700001 23002
3/1/2016 59.150002 23779.349609
3/2/2016 60.5 24242.980469
3/3/2016 61.049999 24606.990234
3/4/2016 60.799999 24646.480469
3/8/2016 64.800003 24659.230469
3/9/2016 64.300003 24793.960938
3/10/2016 66.949997 24623.339844
3/11/2016 66.75 24717.990234
3/14/2016 65.150002 24804.279297
3/15/2016 63.799999 24551.169922
3/16/2016 64.599998 24682.480469
3/17/2016 64.900002 24677.369141
3/18/2016 65.349998 24952.740234
3/21/2016 65.650002 25285.369141
3/22/2016 65.150002 25330.490234
3/23/2016 66.949997 25337.560547
3/28/2016 64.5 24966.400391
3/29/2016 64.75 24900.460938
3/30/2016 66 25338.580078
3/31/2016 65.349998 25341.859375
4/1/2016 65.550003 25269.640625
4/4/2016 67 25399.650391
4/5/2016 65.800003 24883.589844
4/6/2016 65 24900.630859
4/7/2016 64.099998 24685.419922
4/8/2016 65.449997 24673.839844
4/11/2016 66.550003 25022.160156
4/12/2016 64.900002 25145.589844
4/13/2016 65.349998 25626.75
4/18/2016 64.800003 25816.359375
4/20/2016 66.650002 25844.179688
4/21/2016 67.550003 25880.380859
4/22/2016 70.449997 25838.140625
4/25/2016 72.849998 25678.929688
4/26/2016 72.800003 26007.300781
4/27/2016 72.550003 26064.119141
4/28/2016 70.25 25603.099609
4/29/2016 69.599998 25606.619141
5/2/2016 70.25 25436.970703
5/3/2016 70.550003 25229.699219
5/4/2016 69.449997 25101.730469
5/5/2016 68.75 25262.210938
5/6/2016 68.349998 25228.5
5/9/2016 69.300003 25688.859375
5/10/2016 69.099998 25772.529297
5/11/2016 68.099998 25597.019531
5/12/2016 69 25790.220703
5/13/2016 67.75 25489.570313
5/16/2016 65.150002 25653.230469
5/17/2016 64.949997 25773.609375
5/18/2016 66.599998 25704.609375
5/19/2016 65.75 25399.720703
5/20/2016 65.199997 25301.900391
5/23/2016 67.449997 25230.359375
5/24/2016 67 25305.470703
5/25/2016 67.849998 25881.169922
5/26/2016 68.25 26366.679688
5/27/2016 68.400002 26653.599609
5/30/2016 69 26725.599609
5/31/2016 66.199997 26667.960938
6/1/2016 66.5 26713.929688
6/2/2016 66.599998 26843.140625
6/3/2016 66.25 26843.029297
6/6/2016 66 26777.449219
6/7/2016 66.099998 27009.669922
6/8/2016 67.949997 27020.660156
6/9/2016 69.550003 26763.460938
6/10/2016 68.75 26635.75
6/13/2016 67.449997 26396.769531
6/14/2016 68.099998 26395.710938
6/15/2016 68.199997 26726.339844
6/16/2016 69.449997 26525.460938
6/17/2016 71.900002 26625.910156
6/20/2016 71.849998 26866.919922
6/21/2016 73 26812.779297
6/22/2016 71.75 26765.650391
6/23/2016 71.75 27002.220703
6/24/2016 69.849998 26397.710938
6/27/2016 71 26402.960938
6/28/2016 75.800003 26524.550781
6/29/2016 null 26740.390625
6/30/2016 78.900002 26999.720703
7/1/2016 77.400002 27144.910156
7/4/2016 79.300003 27278.759766
7/5/2016 78.199997 27166.869141
7/7/2016 77.599998 27201.490234
7/8/2016 76.849998 27126.900391
7/11/2016 78.050003 27626.689453
7/12/2016 77.199997 27808.140625
7/13/2016 81.800003 27815.179688
7/14/2016 84.699997 27942.109375
7/15/2016 82.75 27836.5
7/18/2016 84.25 27746.660156
7/19/2016 81.900002 27787.619141
7/20/2016 81.199997 27915.890625
7/21/2016 80.849998 27710.519531
7/22/2016 81.349998 27803.240234
7/25/2016 81.849998 28095.339844
7/26/2016 80.650002 27976.519531
7/27/2016 80.25 28024.330078
7/28/2016 81.599998 28208.619141
7/29/2016 79.550003 28051.859375
8/1/2016 81.550003 28003.119141
8/2/2016 85.800003 27981.710938
8/3/2016 83.650002 27697.509766
8/4/2016 84.900002 27714.369141
8/5/2016 86 28078.349609
8/8/2016 85.300003 28182.570313
8/9/2016 84.800003 28085.160156
8/10/2016 84 27774.880859
8/11/2016 83.5 27859.599609
8/12/2016 83.949997 28152.400391
8/16/2016 83.75 28064.609375
8/17/2016 85.449997 28005.369141
8/18/2016 85.349998 28123.439453
8/19/2016 86.849998 28077
8/22/2016 90 27985.539063
8/23/2016 90.150002 27990.210938
8/24/2016 90.849998 28059.939453
8/25/2016 90.199997 27835.910156
8/26/2016 89.849998 27782.25
8/29/2016 90.650002 27902.660156
8/30/2016 98.150002 28343.009766
8/31/2016 96.599998 28452.169922
9/1/2016 93.849998 28423.480469
9/2/2016 93.199997 28532.109375
9/6/2016 92.550003 28978.019531
9/7/2016 94.050003 28926.359375
9/8/2016 93.800003 29045.279297
9/9/2016 94.25 28797.25
9/12/2016 91.150002 28353.539063
9/14/2016 92.449997 28372.230469
9/15/2016 92.550003 28412.890625
9/16/2016 91.699997 28599.029297
9/19/2016 92 28634.5
9/20/2016 91.099998 28523.199219
9/21/2016 88.5 28507.419922
9/22/2016 88.25 28773.130859
9/23/2016 86 28668.220703
9/26/2016 85.75 28294.279297
9/27/2016 87.300003 28223.699219
9/28/2016 88.650002 28292.810547
9/29/2016 84.75 27827.529297
9/30/2016 84.150002 27865.960938
10/3/2016 86.25 28243.289063
10/4/2016 87.400002 28334.550781
10/5/2016 92.550003 28220.980469
10/6/2016 94.150002 28106.210938
10/7/2016 96.699997 28061.140625
10/10/2016 99.449997 28082.339844
10/13/2016 96.849998 27643.109375
10/14/2016 97.199997 27673.599609
10/17/2016 103.199997 27529.970703
10/18/2016 104.300003 28050.880859
10/19/2016 104 27984.369141
10/20/2016 102.349998 28129.839844
10/21/2016 103.349998 28077.179688
10/24/2016 107.599998 28179.080078
10/25/2016 105.949997 28091.419922
10/26/2016 108.900002 27836.509766
10/27/2016 107.900002 27915.900391
10/28/2016 110.75 27941.509766
11/1/2016 114.900002 27876.609375
11/2/2016 113.449997 27527.220703
11/3/2016 110.449997 27430.279297
11/4/2016 104.050003 27274.150391
11/7/2016 104.800003 27458.990234
11/8/2016 105.050003 27591.140625
11/9/2016 104.400002 27252.529297
11/10/2016 104.050003 27517.679688
11/11/2016 102.699997 26818.820313
11/15/2016 98.5 26304.630859
11/16/2016 98.550003 26298.689453
11/17/2016 95.699997 26227.619141
11/18/2016 95.650002 26150.240234
11/21/2016 91.5 25765.140625
11/22/2016 95.400002 25960.779297
11/23/2016 100 26051.810547
11/24/2016 102.550003 25860.169922
11/25/2016 105.099998 26316.339844
11/28/2016 103.849998 26350.169922
11/29/2016 106.650002 26394.009766
11/30/2016 106.150002 26652.810547
12/1/2016 101.349998 26559.919922
12/2/2016 100.400002 26230.660156
12/5/2016 100.099998 26349.099609
12/6/2016 98.150002 26392.759766
12/7/2016 99 26236.869141
12/8/2016 99.050003 26694.279297
12/9/2016 101.300003 26747.179688
12/12/2016 102.800003 26515.240234
12/13/2016 101.050003 26697.820313
12/14/2016 97.349998 26602.839844
12/15/2016 96.050003 26519.070313
12/16/2016 94.199997 26489.560547
12/19/2016 92.650002 26374.699219
12/20/2016 92.199997 26307.980469
12/21/2016 93.550003 26242.380859
12/22/2016 92.400002 25979.599609
12/23/2016 91.900002 26040.699219
12/26/2016 89.400002 25807.099609
12/27/2016 90 26213.439453
12/28/2016 90.900002 26210.679688
12/29/2016 90.5 26366.150391
12/30/2016 91.75 26626.460938
1/2/2017 93.349998 26595.449219
1/3/2017 94.75 26643.240234
1/4/2017 95 26633.130859
1/5/2017 100.849998 26878.240234
1/6/2017 98.75 26759.230469
1/9/2017 98.75 26726.550781
1/10/2017 101.400002 26899.560547
1/11/2017 106.050003 27140.410156
1/12/2017 107.800003 27247.160156
1/13/2017 112.550003 27238.060547
1/16/2017 112.150002 27288.169922
1/17/2017 113.449997 27235.660156
1/18/2017 113.25 27257.640625
1/19/2017 115.75 27308.599609
1/20/2017 112.150002 27034.5
1/23/2017 116.150002 27117.339844
1/24/2017 117.349998 27375.580078
1/25/2017 117.599998 27708.140625
1/27/2017 118.849998 27882.460938
1/30/2017 120.599998 27849.560547
1/31/2017 116.949997 27655.960938
2/1/2017 120.599998 28141.640625
2/2/2017 120 28226.609375
2/3/2017 118.849998 28240.519531
2/6/2017 120.349998 28439.279297
2/7/2017 120 28335.160156
2/8/2017 114.099998 28289.919922
2/9/2017 118.650002 28329.699219
2/10/2017 116.25 28334.25
2/13/2017 115.400002 28351.619141
2/14/2017 114.050003 28339.310547
2/15/2017 110.150002 28155.560547
2/16/2017 114.25 28301.269531
2/17/2017 115.900002 28468.75
2/20/2017 118.599998 28661.580078
2/21/2017 117.150002 28761.589844
2/22/2017 115.900002 28864.710938
2/23/2017 116.300003 28892.970703
2/27/2017 117.800003 28812.880859
2/28/2017 119.349998 28743.320313
3/1/2017 118.650002 28984.490234
3/2/2017 116.199997 28839.789063
3/3/2017 114.849998 28832.449219
3/6/2017 114.550003 29048.189453
3/7/2017 114.900002 28999.560547
3/8/2017 113.400002 28901.939453
3/9/2017 113.099998 28929.130859
3/10/2017 113 28946.230469
3/14/2017 113.300003 29442.630859
3/15/2017 113.199997 29398.109375
3/16/2017 114.300003 29585.849609
3/17/2017 115.449997 29648.990234
3/20/2017 115.400002 29518.740234
3/21/2017 113.25 29485.449219
3/22/2017 116.849998 29167.679688
3/23/2017 121.800003 29332.160156
3/24/2017 123 29421.400391
3/27/2017 123.25 29237.150391
3/28/2017 124.050003 29409.519531
3/29/2017 124.699997 29531.429688
3/30/2017 124.900002 29647.419922
3/31/2017 122.75 29620.5
4/3/2017 124.099998 29910.220703
4/5/2017 128.25 29974.240234
4/6/2017 126.699997 29927.339844
4/7/2017 124.599998 29706.609375
4/10/2017 125.25 29575.740234
4/11/2017 125 29788.349609
4/12/2017 122.650002 29643.480469
4/13/2017 122.25 29461.449219
4/17/2017 121.650002 29413.660156
4/18/2017 122.449997 29319.099609
4/19/2017 121.650002 29336.570313
4/20/2017 122.599998 29422.390625
4/21/2017 121.800003 29365.300781
4/24/2017 126.25 29655.839844
4/25/2017 127.400002 29943.240234
4/26/2017 123.300003 30133.349609
4/27/2017 122.400002 30029.740234
4/28/2017 125.400002 29918.400391
5/2/2017 124.599998 29921.179688
5/3/2017 124.099998 29894.800781
5/4/2017 124.050003 30126.210938
5/5/2017 null 29858.800781
5/8/2017 125.449997 29926.150391
5/9/2017 125.449997 29933.25
5/10/2017 132.550003 30248.169922
5/11/2017 130.25 30250.980469
5/12/2017 132.949997 30188.150391
5/15/2017 133.550003 30322.119141
5/16/2017 132.649994 30582.599609
5/17/2017 130.050003 30658.769531
5/18/2017 127 30434.789063
5/19/2017 136.5 30464.919922
5/22/2017 134.399994 30570.970703
5/23/2017 132.600006 30365.25
5/24/2017 133.25 30301.640625
5/25/2017 134.600006 30750.029297
5/26/2017 134.449997 31028.210938
5/29/2017 131.449997 31109.279297
5/30/2017 131.149994 31159.400391
5/31/2017 131.899994 31145.800781
6/1/2017 134.449997 31137.589844
6/2/2017 133.399994 31273.289063
6/5/2017 132.199997 31309.490234
6/6/2017 132.949997 31190.560547
6/7/2017 136.199997 31271.279297
6/8/2017 141.75 31213.359375
6/9/2017 142.449997 31262.060547
6/12/2017 146.800003 31095.699219
6/13/2017 149.949997 31103.490234
6/14/2017 149.149994 31155.910156
6/15/2017 145.75 31075.730469
6/16/2017 155.800003 31056.400391
6/19/2017 155.800003 31311.570313
6/20/2017 151.800003 31297.529297
6/21/2017 146.5 31283.640625
6/22/2017 143.550003 31290.740234
6/23/2017 143.5 31138.210938
6/27/2017 137.300003 30958.25
6/28/2017 145.25 30834.320313
6/29/2017 145.050003 30857.519531
6/30/2017 146.199997 30921.609375
7/3/2017 146.699997 31221.619141
7/4/2017 149.399994 31209.789063
7/5/2017 149.550003 31245.560547
7/6/2017 147.449997 31369.339844
7/7/2017 148.149994 31360.630859
7/10/2017 147.25 31715.640625
7/11/2017 144.949997 31747.089844
7/12/2017 151.75 31804.820313
7/13/2017 149.850006 32037.380859
7/14/2017 146.850006 32020.75
7/17/2017 145.75 32074.779297
7/18/2017 141.899994 31710.990234
7/19/2017 145.300003 31955.349609
7/20/2017 148.149994 31904.400391
7/21/2017 144.75 32028.890625
7/24/2017 142.899994 32245.869141
7/25/2017 144.300003 32228.269531
7/26/2017 144 32382.460938
7/27/2017 143.399994 32383.300781
7/28/2017 142.300003 32309.880859
7/31/2017 142.199997 32514.939453
8/1/2017 142.75 32575.169922
8/2/2017 140.699997 32476.740234
8/3/2017 139.350006 32237.880859
8/4/2017 137.699997 32325.410156
8/7/2017 139.149994 32273.669922
8/8/2017 138.699997 32014.189453
8/9/2017 138.300003 31797.839844
8/10/2017 133.949997 31531.330078
8/11/2017 132.300003 31213.589844
8/14/2017 137.550003 31449.029297
8/16/2017 140.5 31770.890625
8/17/2017 141.199997 31795.460938
8/18/2017 138.100006 31524.679688
8/21/2017 136 31258.849609
8/22/2017 136.75 31291.849609
8/23/2017 138.699997 31568.009766
8/24/2017 139.600006 31596.060547
GMDC v/s SENSEX

/14/2004 10/10/2006 7/6/2009 4/1/2012 12/27/2014 9/22/2017 6/18/2020


GMDC Sens ex
Market Market Capitalizati on (in Rs. Crore)
Year Capitalization (in 6000
Rs. Crore)
5000

2012 4408.24
4000
2013 4799.88
2014 3570.85 3000
2015 2082.69
2000
2016 4456.77
1000

0
2012 2013 2014 2015 2016

Mar-12 Mar-13 Mar-14 Mar-15 Mar-16 Total


PAT 4,868.30 6,008.40 4,391.30 5,003.30 2,399.70 22671
Eq. Div. 95.4 95.4 95.4 95.4 95.4 477
ER 22194
Market cap. 4408.24 4799.88 3570.85 2082.69 4456.77 Change in MC 48.53
Change in MC/ER 0.002187
. Crore)

2015 2016

Total (In Crore


Particular
Rs)
Net Profit 944.7
Less: Dividend paid 95.4
Total Earnings Retained 1337.463
Delta market cap. 48.53
Delta MC/ER 0.002186627