Date

Open
High
Low
Close
Volume Adj Close
8/1/2008
162
170.8
156.6
169.6 2125500
168.15
8/4/2008
167
174.95
167
168.75 1818400
167.31
8/5/2008
170
183.8
168
181.8 3398400
180.25
8/6/2008
182
189.5
175.5
177.15 2465300
175.64
8/7/2008
176.85
183.7
173.5
179.4 2400800
177.87
8/8/2008
178.4
181.4
172.6
176.15 1688200
174.65
8/11/2008
181
188
180
187.2 1928900
185.6
8/12/2008
187
191.5
180.1
181.6 2255700
180.05
8/13/2008
179
184.5
177.25
181.75 2076400
180.2
8/14/2008
180
180.9
168.25
169.35 1839600
167.91
8/18/2008
167
171.3
165
168.05 1506100
166.62
8/19/2008
167
167
162.2
165 1195100
163.59
8/20/2008
165.65
171.3
164.1
169.15
856300
167.71
8/21/2008
170
170
158.15
160.1 1381400
158.74
8/22/2008
160
160.25
156.2
158.75 1272200
157.4
8/25/2008
157
165.7
157
160.3
896700
159.18
8/26/2008
159
161.9
155
160 1104700
158.89
8/27/2008
160
162.5
155.55
156.35
923800
155.26
8/28/2008
156
160.3
152.1
153.15 1511300
152.08
8/29/2008
157
159.9
156.4
159 1190400
157.89
9/1/2008
158
159.3
155.15
158.3
733900
157.2
9/2/2008
159
173.5
158.55
169.6 2478000
168.42
9/4/2008
168.95
168.95
161.6
165.15 2087100
164
9/5/2008
162.9
164
156.25
157.25 2219400
156.16
9/8/2008
159
166.8
159
163.25 1103400
162.11
9/9/2008
161
164.45
159.65
162.6
865600
161.47
9/10/2008
161
164.2
155.85
158.65 1520900
157.55
9/11/2008
158
159.4
155
158.4 1011600
157.3
9/12/2008
160
160.8
154
155.15 1267300
154.07
9/15/2008
156
156
135
143.5 2259000
142.5
9/16/2008
138
143
131.05
140.05 1813500
139.08
9/17/2008
142.5
143.5
126
127.75 2550800
126.86
9/18/2008
122
129.9
112.55
122.05 4879100
121.2
9/19/2008
125
130.4
122.5
126.3 3756100
125.42
9/22/2008
135
135
124.2
128.5 3058400
127.61
9/23/2008
124.9
127.3
122.2
123.8 1562400
122.94
9/24/2008
124.5
128.75
119.7
121.4 2151800
120.56
9/25/2008
123.25
123.25
117.55
120.75 1562000
119.91
9/26/2008
119
120.7
109.1
111.05 2099400
110.28
9/29/2008
111.05
113
97.5
108.85 4319400
108.09
9/30/2008
103
120
100
116.5 5035400
115.69
10/1/2008
118
119.95
110.8
115.45 3134400
114.65
10/3/2008
115.45
116.45
110
112.15 1819200
111.37
10/6/2008
109
109.6
100.2
101.1 2058300
100.4
10/7/2008
102
108.9
94.05
96.45 3910400
95.78
10/8/2008
93
97
86
94.5 3263000
93.84
10/10/2008
91
92
80.05
82.8 3177300
82.22
10/13/2008
84
95.45
84
91.5 2279100
90.86
10/14/2008
95
100.9
86
88.55 3230700
87.93

10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008

86.9
79
92.9
82
78
77
70
57.9
27.8
45.25
50.75
52
52.5
49.5
57
47
49.9
52.1
55.5
49.15
51
46.5
41.9
39.45
36.5
34
31.9
29.8
28.95
26.9
24.15
22.3
26.65
26.75
30.5
31.95
34
35.5
33.9
35.5
38
39.5
34.05
38
44
45.45
40
37.1
36.9
37.5

88.3
94.25
94.5
84
81.9
77.95
72
58.9
45
50.9
54
53.5
52.5
57.5
60.6
53.1
52
57.65
55.9
51.2
51.9
46.8
42
41.5
37.5
34.95
32.15
31
29.5
26.9
26.8
26.4
27.4
30.8
32.5
34.7
35.9
36.5
34.95
38.6
39.7
39.5
38.7
44.85
49.35
47.15
42
38.95
38.55
40.25

84
77.4
77.55
72.4
75.55
71.1
60.3
26.6
27.2
45
47.1
45.25
46.8
46.95
49.1
45.5
48.5
51.1
50.5
47.65
44.9
38.25
38.25
38.75
34.3
30
28.4
28.1
25.4
21.8
23.5
21.85
25.1
26.4
29.55
31.8
33.15
33.55
31.2
35.2
36.5
34.5
32.9
38
44
41.65
36.1
35.5
33.9
37.5

85
90.85
79.55
75.05
79.55
71.7
61.8
30.1
42.7
49.1
49.9
48.05
49
56.1
49.7
49.45
50.8
56.4
51.05
49
45.75
42.75
39.45
39
35.15
31.85
28.95
28.55
25.9
23.1
24
25.75
26.2
30.25
30.8
32.85
35
34.65
34.3
37.9
38.4
34.9
38.1
44.25
45.75
42.3
37.1
36.1
37.95
39.6

1920900
2737700
3490200
4136900
3976300
2731400
5327900
23433400
27319800
4056100
16093000
8498900
8804300
17097000
10848100
12184900
7271000
12021300
6526900
5951000
6905800
14098600
7212100
5146800
5632000
20539700
16587900
11188900
22943900
30006000
25145300
26830800
23654700
31938400
33014400
23852300
32151200
21531000
14957000
22922900
15216600
13057700
24138000
42509800
33292800
31642400
32847000
15425800
27366800
27125300

84.41
90.22
79
74.53
79
71.2
61.37
29.89
42.4
48.76
49.55
47.72
48.66
55.71
49.35
49.11
50.45
56.01
50.69
48.66
45.43
42.45
39.18
38.73
34.91
31.63
28.75
28.35
25.72
22.94
23.83
25.57
26.02
30.04
30.59
32.62
34.76
34.41
34.06
37.64
38.13
34.66
37.83
43.94
45.43
42.01
36.84
35.85
37.69
39.32

12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

40.2
46.1
50.15
48
46.2
36.4
36
34.5
35
32
35.1
31.6
30.75
29
29.8
27.9
27.9
28
31.4
30.35
30
29.1
29.5
29
27.55
29
29
31
32
31.55
32.6
28.9
27.5
29.2
28.1
27.5
28.3
28.1
28.6
27.7
26.75
26.55
27.5
25.75
25.5
25.25
25.65
26.8
26.7
26.35

42.1
48.2
50.2
48.9
47.4
39.65
36.8
35.5
35.8
32.75
35.1
32.8
31.65
30.9
30.7
28.25
28.4
31.4
33
32.55
31.4
30.55
30.15
29
30.25
29.65
32.25
32.6
32.9
32.5
32.9
29.3
29.5
29.8
28.6
28.6
29
29.45
29.35
28.35
27.6
27.2
27.6
26.75
26.75
25.75
26.8
27.2
27.9
27.25

39.65
45.2
45.55
43.2
34.85
30
33.45
32.7
32.2
30.1
28.6
25.75
30.05
28.35
27.6
26.2
26.6
27.55
28.55
30.05
28.25
28.4
28.1
27.3
27.55
28.6
28.9
30.55
30.65
31.5
29.15
28.1
27.25
28.35
27.6
27.1
27.9
27.7
27.7
26.75
26.4
26.55
25.05
24.7
24.6
24.85
25.5
25.3
25.85
26.25

40.6
46.4
47.6
45.9
36.4
35.9
34.05
34.1
35
31.85
30.1
31.9
30.5
29.3
28.3
26.95
27.25
30.85
31.2
32.15
29.25
28.95
28.6
27.85
28.55
29.1
31.85
32.15
31.1
31.85
30.15
28.3
29.1
28.6
28.05
28.35
28.1
28.95
28.2
26.9
26.55
26.8
25.5
26.1
24.8
25.05
26.45
26.3
25.95
26.65

23626600
33189900
31808500
30661600
28750300
45268000
17362700
13483900
13659800
14758500
25974800
1.08E+08
24798600
14487800
15252400
16057300
11828400
25453200
32073600
22483000
17891400
13204300
9515900
8466300
13765400
8725000
34235700
21543900
17983200
11832600
23882300
11164900
12642000
7747500
7264300
8630600
6770700
8026200
5704200
6904900
7433100
5472400
7805800
8179000
5509500
3594300
7385800
13864100
18122000
9677700

40.32
46.08
47.27
45.58
36.15
35.65
33.81
33.86
34.76
31.63
29.89
31.68
30.29
29.1
28.1
26.76
27.06
30.64
30.98
31.93
29.05
28.75
28.4
27.66
28.35
28.9
31.63
31.93
30.88
31.63
29.94
28.1
28.9
28.4
27.85
28.15
27.9
28.75
28
26.71
26.37
26.61
25.32
25.92
24.63
24.88
26.27
26.12
25.77
26.46

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

26.75
26
27.25
28.5
29.5
34.8
37.2
35.5
34.4
34.75
38
38.5
35.25
40
43.05
42
48
45
53
52.5
52.95
48.5
45.2
44.95
43.7
43.45
46.2
50
55.2
52.5
54.05
53.95
47
52
47.65
50.5
58.65
70.15
71.8
74
72
71.7
79.5
77
78
77.4
81.75
93
90.05
93

27.7
27.3
28.2
30.35
34.35
37.15
37.2
35.6
36.15
38.05
39.6
39.6
40.2
44.4
44.5
49.4
56.15
54.6
57.7
52.75
54.5
49.3
47.3
47.45
45.2
46.15
49.8
55
56.45
54.35
54.6
54
51.3
52.65
49.8
51.85
66
74
77.7
76.7
73.5
78.15
79.5
77.95
79.7
82.8
94.45
96.45
96.2
98.3

26.45
26
27.1
28.3
28.75
33.5
34.75
31.3
34
34.75
37.1
36.35
34.1
40
40.2
40.5
42.2
45
51.8
50
46.9
44
44.5
43.15
42.3
39.6
45.95
49.5
50.15
51.7
51.3
47.65
46.55
49
46.85
49.7
58.65
58.6
68.5
70.15
67.85
71.5
71.3
74.5
75.8
77
81.15
88.75
90.05
92.05

27
26.95
27.95
29.05
33.9
36.55
35.9
33.7
34.95
37.5
37.5
36.8
39.35
42.05
41.85
48.05
43.35
52.6
53.75
51.9
47.3
45.75
45.05
43.8
42.95
44.1
49.25
54.5
51.75
53.9
52.8
48.1
51
49.35
49.3
51
66
70.9
73.3
71.85
71.25
77.15
72.8
77.1
76.25
79.75
92.2
92.05
94.9
97.55

8465200
4679300
7635800
21232800
36686000
37088600
15426200
12194200
15611500
17596700
14446700
12530800
23602400
33997900
25385400
42454800
59426900
68334500
34937300
19992900
29847900
35883400
30807200
21920000
23097500
74199700
31457700
46980900
25959800
16858700
11540600
20490400
30191500
22276400
17045400
17143100
561800
44041000
36783400
20426100
17053100
22848600
22480100
16481300
16483600
32183400
42639000
32580000
30988200
25042100

26.81
26.76
27.76
28.85
33.66
36.3
35.65
33.47
34.71
37.24
37.24
36.54
39.08
41.76
41.56
47.72
43.05
52.23
53.38
51.54
46.97
45.43
44.74
43.5
42.65
43.79
48.91
54.12
51.39
53.52
52.43
47.77
50.65
49.01
48.96
50.65
65.54
70.41
72.79
71.35
70.75
76.61
72.29
76.56
75.72
79.2
91.56
91.41
94.24
96.87

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

98.55
99
83
90.95
87.9
88
85.5
86
92
84
78
82
76
77.15
79.05
83.5
84.9
86.15
80.35
83
80
84.9
77
74
68.1
70.45
66.9
69.35
71.05
76
76
78
83.5
82.4
82
85.5
88
89.45
95.45
91
94.3
90.05
95.6
94.95
94
90.55
88.5
84
87.45
89.6

104
100.8
89.75
94.65
90.4
89.75
90.2
89.8
92.4
85.55
81.45
82.4
78.2
79.6
84.25
83.8
87
86.95
83.15
83.5
84.3
87.9
77.65
75
71.7
73.35
66.9
71.75
74.8
77.7
77.7
83
84.15
85.35
85.05
87.8
89.45
98
95.7
92.5
94.3
95
96.8
95.7
95.5
91.45
88.7
88.5
89.4
95

96.3
82.75
78.3
86.95
85.1
84.05
84.25
84.1
82.1
73.9
73.2
76.75
70
75.8
79.05
81.7
83.75
78.8
77.3
80.6
80
74.6
72.55
66.8
61.3
66
62.8
66.3
71.05
73.1
75.1
77.2
79.65
79.75
81.5
84.75
86
88.9
87.1
89.15
88
87.6
92.85
90.5
90.2
85.15
83.5
82
83.4
89.6

97.8
84.3
88.6
88.85
86.35
86.2
87.05
88.9
83.95
76.45
80.2
77.65
77.05
78
82.05
82.35
85.3
79.6
82.7
82.4
83.65
75.9
76.3
68.05
69.85
67.5
65
70.6
74.1
74.6
76.3
82.25
81.5
80.35
84.5
87.1
88
95.75
90.6
91.9
90.05
94.6
94.3
93.1
91.15
85.95
84.65
87.55
88.35
94.6

30505200
34019100
33975800
26107200
33096400
22716000
27005400
21431100
27022600
28265700
28667900
16542500
23845400
18907400
27115900
15897300
17570400
20343500
20578100
11768000
9293600
26536400
17255200
36421600
57105400
23274700
24682600
15846800
14677100
12112000
11731000
17789000
25807600
23875000
14717500
22997000
13805300
40624700
29954600
15458500
16519500
23912100
15696500
15375900
18337200
16607500
16623300
14307300
17310600
16612500

97.12
83.71
87.98
88.23
85.75
85.6
86.44
88.28
83.37
75.92
79.64
77.11
76.51
77.46
81.48
81.78
84.71
79.05
82.12
81.83
83.07
75.37
75.77
67.58
69.36
67.03
64.55
70.11
73.58
74.08
75.77
81.68
80.93
79.79
83.91
86.49
87.39
95.08
89.97
91.26
89.42
93.94
93.64
92.45
90.61
85.44
84.15
87.03
87.83
94.04

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

95
92.7
86
86
84
85
87
90
91
91.6
94
97.7
108
103.2
104
104
107.8
118.35
114
115
111.3
109
108
113.8
114.8
109.2
113.2
113.5
105.15
108
111.5
107.9
108.45
103.4
101
100
99.9
102.8
99.1
102
106.9
102.5
105.15
105.8
106
101.5
98
91
84.9
84.7

95.45
92.7
87.75
86.5
85.8
86.1
91.75
91.2
92.7
94.1
99.6
108.6
109.6
105.4
106.25
107.3
115.8
118.35
114.95
115.4
111.3
109
111.8
114.8
114.9
112.8
114
113.75
110.2
111
111.8
108.55
108.45
105
101.7
102.6
102.1
103.15
101.4
106.1
107
105.4
107.9
108.4
106.15
102.85
99.7
92
88.5
84.75

92.15
85.25
82.35
81
83
82.9
86.5
88.25
90.7
89.8
93.25
97.1
102.25
101
102.6
100.85
107.5
112
111.2
108.75
106.4
104.8
106.15
112.7
108.6
108
110.6
108.2
105.15
106.05
107
106.2
105.1
99.9
94.25
98
96.6
98.05
98.25
102
102.2
102
105
104.65
99.6
97.85
92.1
83.85
80.8
80.05

92.85
85.7
85.3
82.5
84.4
85.75
90.65
90.6
91.6
93.75
99.1
106.75
103.75
102.5
103.25
106.85
115.05
113.4
112.25
110.05
108.05
105.65
111.05
113.35
109.9
112.35
112.7
109.1
109.35
109.3
107.55
107.45
105.55
100.4
98.85
98.65
101.05
98.55
100.9
105.3
102.55
104.8
106.1
106.05
100.3
98.65
92.75
85.65
87
80.85

10391600
13407600
30065600
17638000
9078300
9330000
15226000
12308400
9520500
13765100
31500200
47301900
23978100
18983400
10522000
18944300
24050800
18728900
14007800
11723100
11094400
8617800
12628900
9842800
12716700
10309100
7436700
9033400
8441900
8015400
6610600
7706300
8738000
9311700
14341200
10600300
15030300
10620600
7574100
11236300
11628000
12891700
8831500
11540300
10566100
10653800
10388900
22058500
20957000
21992600

92.3
85.2
84.8
82.01
83.9
85.24
90.12
90.07
91.06
93.2
98.52
106.12
103.14
101.9
102.64
106.22
114.37
112.73
111.59
109.4
107.41
105.03
110.4
112.68
109.25
111.69
112.04
108.46
108.71
108.66
106.92
106.82
104.93
99.81
98.27
98.07
100.45
97.97
100.31
104.68
101.95
104.18
105.47
105.43
99.71
98.07
92.2
85.15
86.49
80.37

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

83.65
81
77
83.5
86
86.9
90.25
86
88
83.5
85
86.65
84.9
86.05
79.55
81.6
81.8
81
78
74.7
81.2
80
90.35
89.75
89
88.05
86.8
85
89
89.2
87.5
86.55
85.2
84.4
82.4
80
78.9
80.1
82.5
81.45
82.6
82.9
83.5
83.55
84.8
84.8
84.6
87.9
90.6
87.9

86.95
81
83.7
85.9
88.3
89.3
90.7
89.4
88.95
85.3
86.75
86.65
87.55
86.2
81.9
82.65
82.45
81.6
79.65
80.75
81.7
89.6
92
91.9
89.9
89.65
91.8
91.8
90.2
90.3
88.25
87.9
85.7
85.05
82.4
80.95
80.35
82.4
83.5
82.85
83.7
84.1
83.75
84.95
85.45
85.75
87.5
90.85
91.4
89.25

81.2
73.7
74.65
80.3
85.5
83.75
85.55
84.2
83.8
82.35
84.5
83.55
84.1
80.7
77.8
80.35
79.6
77.65
77
72.25
78.7
79.6
88.25
89
85.1
86.3
86.05
85
88.2
85.3
86
84.3
83.55
81.45
79.55
78
78.5
80
81.35
81.45
81.45
82.1
82.3
83.45
83.3
83.95
84.55
87.55
88
86.2

82.25
74.7
82.2
85.15
87.2
88.65
86.25
88.9
84.45
83.9
86.2
85.2
86.3
81.65
81.25
80.8
79.95
78.35
77.3
79.25
79.4
88.75
88.85
90
88.25
86.9
91.05
89.55
88.55
86.65
86.45
85.6
84.4
82.55
80.05
78.35
79.6
81.9
82
81.95
82.65
82.3
82.85
84.05
84.8
84.15
86.6
90.4
88.4
88.75

15105100
11586400
17942800
17809600
12038800
13168300
12014900
9493400
10727000
9197400
6707200
7327400
8487200
8516100
13049600
6979400
8130200
8050700
6740400
15271900
11450700
33051400
17913700
13055700
11124600
7540200
11356200
15727900
9714100
9271800
7350400
10453000
7719400
14432900
13403500
10540800
6859400
8556600
9169700
4473300
7252400
4581300
3916400
6418800
7485800
5426500
11912600
12713100
8987200
7272500

81.77
74.26
81.72
84.65
86.69
88.13
85.74
88.38
83.95
83.41
85.69
84.7
85.79
81.17
80.77
80.32
79.48
77.89
76.84
78.78
78.93
88.23
88.33
89.47
87.73
86.39
90.51
89.02
88.03
86.14
85.94
85.1
83.9
82.06
79.58
77.89
79.13
81.42
81.52
81.47
82.16
81.82
82.36
83.55
84.3
83.65
86.09
89.87
87.88
88.23

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

90
88.3
86.3
88.25
86
82.5
79.5
78.8
77.1
72
71
75
77.9
73.45
74.1
70
71.9
71.75
72
72.55
75.5
75.7
75.8
74.65
70
72.1
68.25
68.25
71
70.1
72.1
73.8
75.6
78.85
78.5
75.65
74.5
75.1
74.5
74.2
74.3
75.55
74.45
73.9
72.8
72
71
72.1
71.1
74

90.95
89.95
88.7
88.4
86.35
84.1
80.5
79.2
77.5
73.5
75.6
78.4
77.9
75.4
74.45
70.25
72.55
71.9
74
75.55
75.75
75.7
76.2
74.65
70.45
72.1
69.55
71.1
71.55
74.25
74.4
76.5
78.65
79.85
79.5
76.85
75.9
75.6
75.15
74.85
75.2
76.05
75.05
74.1
72.8
72.3
72.7
72.5
72.85
74

87.85
88.15
86.3
85.1
82.5
76.8
77.05
76.65
70.05
71.15
69.9
73.5
71.7
72.8
70.85
67.1
69.5
69.95
71.2
72.55
73.05
73.8
74.1
70.65
68.15
68.25
67.6
68.25
69.25
70
70.75
73.8
75.05
77.05
75.3
74.25
73.65
73.8
73.55
73.2
73.9
73.35
72.75
73.05
70.55
71.1
71
70.95
70.8
72.5

88.2
88.6
87.9
85.35
82.9
80.9
79.4
77.15
70.75
72.55
74.4
76
72.7
74.6
71.25
69.05
71.45
71.05
72.15
74.8
74.95
75.1
74.55
71.1
70.1
68.6
69.15
70.75
70.45
71.8
73.85
75.9
78.25
77.65
75.65
75.15
74.75
74.4
74.2
74.1
75
73.65
73.7
73.7
71.4
71.85
72
71.4
72.4
72.75

5527400
3661600
4279200
5289300
5950900
7377800
8801200
5137100
13368700
8485400
13612300
14081400
11526000
6476600
7055000
10567900
7106700
7614500
9306300
9789400
6960000
4217700
3591000
9553200
11872100
6635900
5558200
5537400
6169500
12979800
9603900
7566600
9103700
8538600
6889700
7521700
10658000
5739100
4021700
3699400
3696700
5274600
6615500
4344100
4472900
3373100
3115700
3463100
3550900
3581100

87.68
88.08
87.38
84.85
82.41
80.42
78.93
76.7
70.33
72.12
73.96
75.55
72.27
74.16
70.83
68.64
71.03
70.63
71.72
74.36
74.51
74.66
74.11
70.68
69.69
68.2
68.74
70.33
70.03
71.38
73.41
75.45
77.79
77.19
75.2
74.71
74.31
73.96
73.76
73.66
74.56
73.22
73.27
73.27
70.98
71.43
71.58
70.98
71.97
72.32

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

73.4
74
75.45
78
76.6
76.5
76
76.5
78.5
78.2
80.4
79
79.8
84.75
85.1
84.5
86.2
83
81
79.9
83.3
84.05
83.7
78.5
77.5
75
74.1
77
80
78.05
76
73
77
75.05
72.2
68
71
66.95
67.05
70
73
74
71.9
69.2
72
71.8
69.05
69
68.1
68.8

73.7
75.15
76.75
78
77.55
78.1
77
78.6
78.8
81.75
81.8
80.8
83.9
87.1
85.6
85.85
86.2
84.65
81.8
83.2
85.25
84.65
85
78.9
78
75.9
79.85
80
80
81
79.15
77.2
77.3
75.05
72.9
69.8
71.55
67.95
69.3
71.6
74.4
74
71.9
71.1
75.5
72.35
70.1
69.9
69.5
71

72.65
73.5
70
76.15
75.2
76.1
75.55
76.1
77
78.2
78.2
78.2
78.8
84.2
83.8
84.1
83.65
82.4
78.65
79.8
83.3
82.5
79.8
76.85
75.25
71.55
74.1
76.5
76.4
78.05
75.9
73
75.1
70.6
69.7
66.8
67.1
65.1
66.8
67.8
72.3
71.05
68.7
68
71.35
70.75
68.1
67.15
67
68.15

73.4 3121700
74.95 4635600
76.45 3963800
76.55 3735800
76.55 3411500
76.5 4237600
75.95 2162700
78.1 5225100
77.6 2302400
80.25 11773900
80.9 6985400
79.85 8552700
83.5 14568100
85.55 15050500
84.1 5687000
85.2 5278900
84.1 3322300
82.8 3286600
79.5 6257400
82.8 5912200
84.9 3998700
83 2134300
80.1 4082500
77.85 6233100
77.3 5033700
73.45 6600300
79.35 5562300
76.9 4074100
77.65 4254800
79.4 4855800
76.45 3313400
76.7 4737400
76.15 3367200
71.6 7083100
70.2 8214500
69.05 5865500
67.45 5875700
66.05 6535300
68.75 5233200
71.15 4988700
73.35 5072300
72.5 3331100
68.95 5489500
70.85 4982600
71.6 3127800
71.35 3561900
69.5 3246700
67.45 5016200
69 4261300
70.7 6772400

72.97
74.51
76
76.1
76.1
76.05
75.5
77.64
77.14
79.78
80.42
79.38
83.01
85.05
83.6
84.7
83.6
82.31
79.03
82.31
84.4
82.51
79.63
77.39
76.84
73.02
78.88
76.45
77.19
78.93
76
76.25
75.7
71.18
69.79
68.64
67.05
65.66
68.34
70.73
72.92
72.07
68.54
70.43
71.18
70.93
69.09
67.05
68.59
70.28

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

71.7
69.7
68.75
71
70.7
70.25
71.15
73.3
74
75.5
73.9
73.5
74.4
72.2
73.55
73.8
73.1
72.6
73.75
74
74.5
75.75
79
84.9
83.4
82
81.65
82
84.25
83.35
86.5
85.9
83.25
85
82.8
82.8
81.1
82.9
83
83
84.9
84
89
87
84
86
88.75
87
86.4
84.15

71.75
69.7
71
71.45
70.7
71.15
73.9
75.6
76.35
76.75
75.35
75.1
75.5
74.85
74.1
73.8
73.15
74
74.1
75
76.35
78.5
84.4
85.3
83.5
83.5
82.35
84.5
84.45
86.15
87.1
85.9
85.4
85.25
83.55
83
83.25
83.8
83.45
85.35
86.85
90.8
91.4
90.55
86.7
89.4
89.25
87.15
86.4
85

68
67.35
68.3
69.55
69.15
69.7
71.15
72.6
73
74
73.25
73.25
72.65
71.8
72.2
72.25
72.05
72.3
72.3
73.7
74.5
75.75
78
82.8
81.05
81.5
80.7
82
83.25
82.75
83.8
83.35
82.5
82.25
82
81.05
81.1
82.05
81.6
82.5
84.25
84
87.7
85.6
84
86
85.85
84.85
84
82.55

68.25 6154700
68.65 5192600
70.55 6529700
70.25 6287800
70.25 4272900
70.5 4795000
73.5 6129200
74.25 6107900
75.9 4438600
74.45 5063300
73.5 2607500
74.8 1992900
73.15 3945800
74.55 2858500
72.85 2603200
72.65 1973300
72.45
788600
73.85 1670400
72.7 1852700
74.65 2902000
75.5 2829000
78.3 5011300
83.2 10829000
83.25 9066500
81.75 4871500
82.35 2671300
81.65 2361200
83.55 5314900
84.2 3159200
85.8 5360600
84.05 3923400
84 3469000
84.6 5855100
82.4 2237400
82.95 2100600
81.25 2556100
82.55 1540100
82.45 2030500
82.15 1579700
84.5 4489200
85.1 7265500
90.45 9318500
89.1 7047300
86.1 5502900
86.15 7774200
88.1 4661500
86.2 4142500
85.35 2019100
85.05 2639800
83.8 3062700

67.85
68.25
70.13
69.84
69.84
70.08
73.07
73.81
75.45
74.01
73.07
74.36
72.72
74.11
72.42
72.22
72.02
73.41
72.27
74.21
75.06
77.84
82.71
82.76
81.27
81.86
81.17
83.06
83.7
85.29
83.55
83.51
84.1
81.91
82.46
80.77
82.06
81.96
81.67
84
84.6
89.92
88.58
85.59
85.64
87.58
85.69
84.85
84.55
83.31

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

83.05
85.7
85.9
83.4
81.25
79.35
78.8
79.45
78.3
81
79.3
81.9
83
81.3
82.25
81.9
85
84
86
88
87.5
88.5
86.3
84.5
83
86.1
86.9
87.3
87.8
88.95
95.55
93.8
95.2
97.6
94.5
94.5
94.95
93
95.8
90
94
95.25
90.2
88
91.2
89.35
89.75
89.7
89
86.9

85.75
86.7
86.1
83.4
81.4
80.55
78.95
79.45
80.4
81.3
81.9
83.8
83.65
82.7
83
85.1
85.9
86.3
88.8
89.1
88.6
89
86.8
85.7
85.6
88.5
88.05
88.5
88.5
94.85
96.5
95
97.9
98.45
95
96.2
95.25
95.25
97.45
96.75
95.25
95.5
91.45
91.1
91.5
90.6
90.5
89.75
89.3
87.45

81.4
84.5
83
80.1
79.05
76.8
77
76.4
78
78.4
79.1
81.9
81.35
81.2
81.5
81
83.8
84
84.7
87.5
86.1
85.65
83.55
82.4
82.15
85.65
86
86.8
86.7
88.45
93.45
93
94
92.55
92
94.2
91.75
92.65
93.7
90
92.5
91
87.2
88
88.3
89.1
89.5
87.95
85.5
84.6

85.1 4732800
85.95 2539600
83.35 2325000
80.35 3370300
79.35 3849200
77 4230500
78.25 3259800
77.55 3040900
80.05 2571000
78.9 3176200
81.15 3357900
83.5 2741100
81.8 2020100
81.9 1497200
81.9 1443600
84.8 3275800
84.85 2777800
85.9 2928400
87.25 7593500
87.8 2709600
88.1 3407000
86 2460600
84.9 2949000
82.75 2172300
85.35 4095000
86.9 4297700
86.8 3611800
87.8 4511000
88.2 2896400
94.4 11287700
93.8 4515200
93.35 3166700
97.5 5321300
93.75 4878100
93.6 3067100
94.8 1790200
92.4 2182400
94.9 2457700
94.1 4537800
94.25 3664200
94.65 3199300
91.75 2799000
87.9 4312500
90.8 2353700
88.5 2050600
89.55 2237800
89.75 1690000
88.55 1360400
86.2 1585300
86.6 2069500

84.6
85.44
82.86
79.88
78.88
76.55
77.79
77.09
79.58
78.63
80.87
83.22
81.52
81.62
81.62
84.51
84.56
85.61
86.95
87.5
87.8
85.71
84.61
82.47
85.06
86.6
86.5
87.5
87.9
94.08
93.48
93.03
97.17
93.43
93.28
94.48
92.09
94.58
93.78
93.93
94.33
91.44
87.6
90.49
88.2
89.25
89.44
88.25
85.91
86.31

11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011

87.2
89.5
86.5
89
89.85
90
90.75
90
90
86.15
81.25
79.6
74.15
69.9
68.75
68.5
66.85
66.95
64.1
60.5
60
62.45
65.4
65.8
64.7
63.6
66.4
64.95
63.2
62.5
63
63
61.5
62.2
62.5
63.4
63.7
62.9
63.75
62
63.1
63.65
64.6
66.9
67
65.7
65.55
62.4
61.65
59

89.7
89.5
88.7
90.5
91
90.7
91.85
91.45
90.4
86.15
81.9
79.9
75.35
70
69.95
69.45
68.7
67.4
64.1
61.7
63.85
65.6
66.5
65.8
65.5
67.2
67
65.1
63.45
63.95
63.95
63.25
63.1
63.25
63.8
65.2
63.95
63.75
63.95
63.45
63.75
64.8
66.55
67.45
68.05
66.8
65.7
62.95
62.5
59.6

87.2
85.35
86.5
89
89.3
88.8
89.5
89.35
86.25
81
77.85
74
66.7
67.5
66.9
65.25
65
62.5
46.1
56
57
62.45
64.7
63.3
62.6
62.15
63.75
59.7
59.65
61.5
60.5
61
61.05
61.7
62
62.75
62.7
62.05
61.35
62
63
63.2
64.35
65.5
65.4
64.6
61.5
61.15
58.9
54.5

89.2
772100
86.25 2552800
88.5 1499100
89.85 1727800
89.9
387200
90.25 1107600
91.35 1536600
89.75 1579400
86.55 1613300
81.45 3858500
79.45 3439300
74.35 4514200
71.2 10647500
67.95 4769200
69.75 3747700
66.85 4781600
67.05 3660800
63 5003900
60 14277000
61 7634400
63.45 6966600
64.55 6495200
65.6 3992700
64.05 3051800
63.15 2327400
66.35 5358100
64.85 5958100
60.85 3587700
63 2699100
63.1 3144600
63.3 3120300
61.9 3354300
62.65 1902800
62 1219600
63.4 1691900
63.2 2218300
62.9 1521000
63.2 1594900
61.75 1994800
63 1510300
63.55
966900
64.5 1418300
66.2 2707500
66.55 2020300
65.7 2437000
65.05 1510700
61.8 2340000
61.4 2548700
59.3 2105100
55.45 6421600

88.9
85.96
88.2
89.54
89.59
89.94
91.04
89.44
86.26
81.17
79.18
74.1
70.96
67.72
69.51
66.62
66.82
62.79
59.8
60.79
63.23
64.33
65.38
63.83
62.94
66.12
64.63
60.64
62.79
62.89
63.08
61.69
62.44
61.79
63.18
62.99
62.69
62.99
61.54
62.79
63.33
64.28
65.97
66.32
65.48
64.83
61.59
61.19
59.1
55.26

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

56.1
59
59
57.45
56.1
58
58.3
57.85
57.4
57.9
56.5
53.5
50
48.55
44.85
45
45.5
43.8
45
40.55
38.25
35
35.8
35.5
35.05
38.2
37
33.25
35
34.95
35.6
34.3
34.45
34
34.7
34
36.45
35.95
36.6
37.5
37.45
38.45
36.9
37.25
38
38
37.25
36.2
36.45
37.5

59.3
61.65
60.85
58.75
58.05
59.3
59.05
58.95
58.25
58.6
56.8
53.5
50.95
50.45
47.15
46.7
46
45.9
45.15
40.6
38.25
35.85
37.35
36.8
38.65
38.65
37.2
35.65
35.7
36.7
35.8
35.25
35.1
35.2
35.85
36.85
36.5
36.4
37.8
38.25
39.1
38.45
37.45
38.75
38.35
38.25
37.45
36.8
37.1
40.75

54.2
57.65
57.1
56.25
55.7
56.2
57
56.8
56.9
55.95
52.9
48.8
47.1
42.35
43.65
44.1
42.65
43.25
40.8
36.9
32.35
33.7
34.5
34.15
34
36.55
33.8
33.25
34.35
34.75
34.05
30.7
33.35
33.85
34.5
34
34.65
35.2
36.3
36.65
37.1
37.1
36.15
37.2
37.05
36.9
36.05
36.05
35.9
37.25

58.95
59.85
57.55
56.8
57.65
59.05
58.05
57.25
57.9
56.1
53.4
51.05
48.15
43.05
45.25
46.4
43.1
44.4
41.25
37.8
35.9
34.85
36.2
34.95
38.2
36.75
34.2
35.25
35
35.25
34.25
33.4
33.9
35
35.15
36.5
35.45
36.2
37.5
38.05
37.6
38.1
36.85
38.4
37.9
37.05
36.15
36.45
36.95
40.5

6469300
6048200
3558700
2705100
2364300
3404400
2352900
1891000
1372400
2573900
2683400
6660800
6143800
17524700
13549600
6869300
7589800
4714500
7199200
9787800
15194400
10863700
9500700
18306700
22875600
11874800
13148100
7411500
6607400
6849400
4860600
10667200
7719900
5789200
5641900
8371500
4688800
3385800
6485000
5001000
7875800
3384300
3380600
4529600
2996600
2725300
2303900
2009000
2834700
14001500

58.75
59.65
57.35
56.61
57.45
58.85
57.85
57.06
57.7
55.91
53.22
50.88
47.99
42.9
45.1
46.24
42.95
44.25
41.11
37.67
35.78
34.73
36.08
34.83
38.07
36.63
34.08
35.13
34.88
35.13
34.13
33.29
33.78
34.88
35.03
36.38
35.33
36.08
37.37
37.92
37.47
37.97
36.72
38.27
37.77
36.92
36.03
36.33
36.82
40.36

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

40.5
39.5
39
39.15
41.25
40.45
40.5
41.35
42.7
45.25
47.55
40.9
44.5
45.2
43.75
42.75
43.5
40.65
41.5
40.85
41.75
40.8
37.65
37.3
38
36.5
36.85
35.5
36
35.15
35.25
36
36.15
36.8
37
36.55
36
34.5
33.8
32.7
31.1
32
32.1
33.4
34.8
35.45
35
34.9
33.5
33.7

41.3
40.3
40.85
41.3
41.85
42
41.8
42.85
45.65
48.8
48.25
46.5
45.7
45.55
45.1
43.3
43.85
41.85
41.5
42.45
41.75
40.8
38.35
38.5
38.15
37.25
37.15
36.3
36.4
36.15
36.55
36.7
37.25
36.8
37
36.55
36.05
34.5
33.8
32.7
32.1
32.05
33.35
34.85
35.5
35.75
36.25
35.6
34.3
34.45

39.45
38.9
38.55
39
40
40.2
38.5
41.2
42.5
44.65
45.85
40.9
43.7
43.9
42.5
41.85
39.45
39
40.5
40.7
40.2
37
36.5
36.7
36.1
35.9
35.1
35.15
34.85
35.1
35.25
35.9
36.05
35.9
35.55
35.45
33.75
33.45
31.75
30.65
30.85
31.2
31.85
32.25
34.35
34.25
34.35
33.95
33.25
33.4

40.3 8912700
39.3 4116700
39 8585100
40.95 5551800
40.45 5440600
41.85 5467300
41.3 5240900
42.55 4638100
45.25 8190400
47.55 10349100
46.5 4093600
44.85 3231700
45.35 5565500
44.15 4005100
42.85 3567300
42.85 4459500
40.65 12002000
41.35 4418300
40.8 2684000
41.3 5925600
40.45 2336600
37.4 9005500
37 5362600
38.15 5426000
36.25 4451000
36.5 3853200
35.25 3512600
36.05 2410900
35.1 2820900
35.85 2550100
36.4 1838300
36.1 1863400
36.75 1928500
36.05 1111900
35.95 1518700
35.7 1659200
34.2 2126600
33.95 3600800
31.95 3896000
31.65 5646400
31.75 3137900
31.75 2313400
33.05 3108600
34.5 4582600
35.35 3120100
35.4 2054000
34.75 2839900
34.15 2629000
33.7 2701100
34.15 2655100

40.16
39.17
38.87
40.81
40.31
41.71
41.16
42.41
45.1
47.39
46.34
44.7
45.2
44
42.7
42.7
40.51
41.21
40.66
41.16
40.31
37.27
36.87
38.02
36.13
36.38
35.13
35.93
34.98
35.73
36.28
35.98
36.63
35.93
35.83
35.58
34.08
33.83
31.84
31.54
31.64
31.64
32.94
34.38
35.23
35.28
34.63
34.03
33.59
34.03

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

34.3
33.4
33.5
33.4
33.9
34.2
34.2
34.2
34.2
32.5
31.45
29.5
29.2
30.2
30.5
30.95
31.1
32.25
33.05
33.7
32.7
34.35
34.9
36.1
34.5
34
32.5
34.5
34.1
34.55
35.65
35.9
35.25
35
36.1
34.55
33.7
32.5
31.5
31.1
30.8
30.85
28.65
28
27.1
29
29.2
29.9
28.5
27.65

34.5
34.1
34
33.8
34.45
34.95
34.7
34.35
34.2
32.75
31.5
30.2
30.55
30.5
31.2
31.35
32.2
33
33.85
33.75
34.4
35.1
37
36.55
34.5
34
34.3
35
34.75
35.7
36.25
36
35.95
36.55
36.2
34.75
33.85
32.85
32.1
31.45
30.95
31.9
29.9
29.35
29.15
29.8
29.7
29.95
29.65
27.85

33.25
32.15
33.25
33.1
33.7
33.45
33.8
33.5
31.9
30.85
29.4
28
28.8
29.2
29.85
30
31
32.2
32.95
32.9
32.7
34.05
34.5
34.3
33.05
32.4
32.45
33.55
34
34.05
35.45
35
35.05
35
34.1
33.75
32.1
30.45
30.7
30.6
29.85
30.5
28.1
28
27.1
28.9
28.9
28.85
27.55
26.6

33.6
33.85
33.45
33.65
34.2
34.65
34.2
33.7
32.3
31.05
29.9
29.4
30.25
30.3
30.95
31.1
31.95
32.65
33.65
33.1
34.25
35
36.55
34.4
33.15
32.65
33.95
34
34.55
35.55
36.05
35.25
35.55
35.9
34.45
34.15
32.65
30.7
31.5
30.9
30.85
30.65
29.5
28.45
28.25
29.4
29.3
29.1
27.75
27.55

2371400
1827400
1757700
1339000
1644600
3522500
2256800
1350800
1773500
2822000
4267300
6896600
4702700
2321200
3196600
3248100
2537400
2848300
2501400
1402200
4073800
2417500
8046100
4077300
2966200
4163300
4951900
3537400
2244500
4386500
4189400
2148100
1459300
2985700
2822800
1710100
1761700
3549800
3024800
1902700
1899900
2244900
4395900
3580400
4712800
2699200
1825300
1893000
2919000
2549500

33.49
33.73
33.34
33.54
34.08
34.53
34.08
33.59
32.19
30.94
29.8
29.3
30.15
30.2
30.84
30.99
31.84
32.54
33.54
32.99
34.13
34.88
36.43
34.28
33.04
32.54
33.83
33.88
34.43
35.43
35.93
35.13
35.43
35.78
34.33
34.03
32.54
30.6
31.39
30.79
30.75
30.55
29.4
28.35
28.15
29.3
29.3
29.1
27.75
27.55

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

27.65
26.9
26.7
26.9
27
26.65
26
25
27.65
27.7
26.4
27
27.1
28.6
29.1
27.8
27.05
26.7
27
28.4
28
28.5
29.05
28.9
26.55
27.3
27.3
27.8
26.95
27
26.2
25.2
25.5
26
25.9
27
26.8
27.8
27.4
27.5
26.9
26.6
27.15
27
27
27
26.8
28.3
29
29.6

28.1
27
27
26.95
27
26.85
26.55
28.5
27.9
28.4
27.4
27.35
28.65
29.25
29.2
27.8
27.85
26.9
28.05
28.4
29.15
28.8
29.7
29
27.9
27.5
27.95
28.15
27.35
27.1
26.2
26.25
25.9
26.25
26.9
27.45
27.9
28.15
27.75
27.7
26.9
27.6
27.2
27.3
27.3
28.25
28.3
29.15
30.15
30.9

26.8
25.7
25.95
26.2
26.1
25.85
25.05
25
26.7
26.7
26.4
26.05
26.6
28
28.1
26.8
26.3
26.15
26.75
27.2
27.5
28.15
28.5
27.7
26.55
26.3
27
26.85
26.6
26.05
25.15
24.8
25
25.65
25.65
26.55
26.7
27.3
27.1
27.05
26.2
26.6
26.35
26.55
26.5
26.45
26.8
28.25
28.55
29.2

27
26.55
26.7
26.45
26.25
26.35
25.15
26.6
27.65
26.85
26.85
26.5
28.4
28.95
28.25
26.95
26.6
26.55
27.9
28.05
28.35
28.6
29.4
27.8
27.3
26.6
27.8
27.05
27
26.2
25.4
25.15
25.2
25.9
26.8
26.7
27.75
27.55
27.35
27.2
26.45
27.5
26.95
26.7
26.85
27.8
27.9
29.05
29.95
29.65

2254400
2736200
2842900
2542100
1799700
1812600
1982000
8725600
5005400
5309800
4558200
9282400
8628100
6370100
3355600
2297800
3235100
2750000
4297600
3937100
5182800
3886300
6579800
4339600
3069600
2820700
2421700
2627100
1930200
2564200
2563600
2904600
2098500
2031900
2249400
2668500
2831000
1961900
1732100
1291700
1027800
1374100
1661200
1284200
1677500
1733400
642300
2182600
3538700
4664500

27
26.55
26.7
26.45
26.25
26.35
25.15
26.6
27.65
26.85
26.85
26.5
28.4
28.95
28.25
26.95
26.6
26.55
27.9
28.05
28.35
28.6
29.4
27.8
27.3
26.6
27.8
27.05
27
26.2
25.4
25.15
25.2
25.9
26.8
26.7
27.75
27.55
27.35
27.2
26.45
27.5
26.95
26.7
26.85
27.8
27.9
29.05
29.95
29.65

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

29.25
29.2
29.3
29
29.1
28.2
27.7
25.35
24.8
24.85
23.35
22.75
22.5
22.2
23.4
24
23.5
24.1
23.2
23.55
23.55
24
24.3
24
22.75
22.1
21.5
21.6
21.35
21.2
19.8
19.15
18.2
18.8
19.5
19.8
20.4
19.8
19.2
19.6
19.5
19.3
20
19.8
19.85
22.55
24.75
23.8
23.85
24.35

29.95
29.85
29.85
29.15
29.5
28.4
27.9
25.7
25.1
25.15
23.35
22.9
22.95
24.5
24.2
24.2
24.3
24.3
23.35
24
24.3
24.55
24.65
24.1
22.75
22.5
22.2
22.2
21.45
21.5
19.8
19.15
19.15
19.6
20.05
20.55
20.75
19.9
19.7
20.05
19.6
20.15
20.35
20.1
20.35
22.8
24.75
24.75
25
24.65

29.05
28.35
28.75
28.3
28.1
26.95
25.4
23.9
23.9
23.05
22
22.15
22.2
21.9
22.4
22.85
23.3
23.05
22.6
23.2
23.35
23.95
24.1
22.8
21.75
21.55
21.3
21.45
20.6
19.25
18.3
17.45
17.6
18
19.3
19.7
19.7
19
18.9
19.05
18.45
19.3
19.65
19.5
19.35
21.35
22.2
23.35
23.85
23.85

29.25 3505000
29.1 4591100
28.85 2988100
28.9 2378800
28.4 3672700
27.3 2902200
25.7 2638800
24.2 3435800
24.75 3403400
23.15 15442200
22.8 4167500
22.3 2418900
22.3 1904700
23.3 10350400
24.05 3599000
23.05 3793000
24.15 2423400
23.2 2857900
23 2523900
23.9 2145100
24.2 2740100
24.25 2020700
24.2 1895100
22.9 3287800
22.1 4501300
21.7 2793900
21.95 2277700
21.6 1932500
21.2 2262800
19.55 3965200
18.95 2743800
17.7 4617300
18.6 2426700
19.45 4014200
19.85 2889700
20.45 1886100
19.9 2797900
19.4 2989500
19.4 1244900
19.3 1843800
19.25 1940800
19.95 2796100
20 2502700
19.85 1359500
20.1 2029000
22.7 3643100
23.85 5116000
23.8 4511200
24.4 3721200
24.3 2136800

29.25
29.1
28.85
28.9
28.4
27.3
25.7
24.2
24.75
23.15
22.8
22.3
22.3
23.3
24.05
23.05
24.15
23.2
23
23.9
24.2
24.25
24.2
22.9
22.1
21.7
21.95
21.6
21.2
19.55
18.95
17.7
18.6
19.45
19.85
20.45
19.9
19.4
19.4
19.3
19.25
19.95
20
19.85
20.1
22.7
23.85
23.8
24.4
24.3

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

24.2
25.1
27
27.2
27.05
27.3
28.1
27.5
26.7
25.45
26.05
27.4
25
26.45
29.5
28.5
28.5
30
29.5
29.55
28
30.6
32
31.7
35.5
32.5
32.2
32.4
30.55
32.55
32.1
32.2
31
29.6
27.25
29.05
30.25
30.65
32
30.85
29.85
29.5
27.75
29.5
30.4
28.5
29.55
28.8
28.5
27.25

25.95
26.95
27.55
27.55
27.7
28.55
28.1
28
26.7
26.25
27.2
27.55
26.2
29.75
29.85
29.25
30.7
30.25
29.9
30.3
32.05
32.8
32.8
35.75
37.95
33.25
33.15
32.55
32.3
33.4
32.45
33.2
31
30.9
29.1
30.45
31.35
31.3
32.05
30.85
30.75
29.65
29.35
30.7
30.8
30.3
30.1
29.75
28.7
27.5

24.2
25.1
26
26.6
26.9
26.95
27.2
26.35
25.15
25.45
25.6
23.2
24.2
26.35
28.1
27.6
28
28.85
28.55
29.1
28
30.1
31.05
31.4
32
30.45
31.25
29.4
30.2
31.1
30.1
31
29.5
26.1
26.8
29.05
29.9
30.6
30.55
29.5
29.05
27.45
27.6
28.35
27.85
28.1
28.2
28.4
27.65
26.8

25.8 2742100
26.75 4005400
26.85 3175300
27.3 3010400
27.3 2136800
28.1 4297700
27.35 4525500
26.7 2689500
25.45 2307700
26.05 3039900
27 3237000
25.1 14242100
26 5673100
29.4 13445500
28.4 5294400
28.5 4242400
30 7475500
29.35 3465800
29.55 3365900
29.75 2782000
31.75 6927400
31.65 6030600
31.35 3329300
35.5 8499300
32.55 11153900
32.2 6852700
32.4 5686600
30.1 3761500
32.1 5753000
32.35 4201500
31.85 3130000
31.45 3855700
29.65 2996200
27.25 4944900
28.6 5531100
30.25 2304600
29.9 2431600
31.1 1750900
30.85 2015100
29.85 1308600
29.35 1946000
27.75 2337100
28.9 2153000
30.35 2044600
28.3 2280000
29.75 2009800
28.3 1641900
28.8 2666300
27.8 1498400
27.35 2362100

25.8
26.75
26.85
27.3
27.3
28.1
27.35
26.7
25.45
26.05
27
25.1
26
29.4
28.4
28.5
30
29.35
29.55
29.75
31.75
31.65
31.35
35.5
32.55
32.2
32.4
30.1
32.1
32.35
31.85
31.45
29.65
27.25
28.6
30.25
29.9
31.1
30.85
29.85
29.35
27.75
28.9
30.35
28.3
29.75
28.3
28.8
27.8
27.35

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

27.8
29
29.45
30.2
28.5
28.55
28.25
28.65
29.75
28.45
28.7
29.8
29.2
28.6
28
27.7
28.25
27.45
26.55
26.8
27.05
25.7
25.5
24
23.1
22.05
21.85
21.15
20
19
21.25
21
21.75
21.8
21.2
21.35
21.45
21.45
22.2
21.95
21.25
21.2
21.65
21
22.35
22.2
23
22.4
23.5
22.8

29
29.45
30.4
30.2
29.1
28.6
28.9
30.15
30.3
29
29.7
30.1
29.25
28.8
28.4
28.5
28.35
27.6
26.9
27.35
27.1
26.15
25.6
24
23.25
22.2
22.25
21.2
20.75
22.65
22
21.8
21.85
22
21.75
21.8
21.9
22.3
22.6
21.95
22
21.95
21.75
22.2
22.65
22.95
23.75
23.75
23.55
23.05

27.65
28.65
29.45
28.75
28.1
27.8
27.8
28.6
28.1
28.2
28.25
28.75
28.4
27.55
27.15
27.4
27.25
26.2
25.25
25.55
25.6
25.05
24.15
21.95
21.9
21.4
20.8
20.35
19.7
19
20.7
20.6
21.05
21.1
20.85
20.8
21.15
21.3
21.9
20.5
20.2
21.1
20.7
21
21.8
21.9
22.55
22.3
22.65
21.4

28.75
29.2
30.2
29.1
28.35
28.5
28.3
29.55
28.45
28.6
29.55
29.15
28.65
28
27.4
28.25
27.4
26.55
25.95
26.55
25.8
25.55
24.35
22.9
22.05
21.6
21.15
20.5
20.2
21.5
21.35
21.45
21.6
21.2
21.15
21.45
21.4
22.05
22.2
20.8
21.4
21.25
20.85
22.05
22.35
22.8
22.65
23.45
22.8
21.5

1636900
1176300
1808500
1471300
1477600
1444200
1416100
4262200
2019900
1168700
2745200
2098200
1095200
1417000
1559200
1222900
945100
1151500
1617800
1786300
1860400
1558600
2093900
5506200
3090400
1840600
2148700
2479500
2142000
7769500
4202100
2623300
1485400
1408400
2271300
1780200
1449500
1473800
1800100
1761400
2388400
1750500
1564500
2121200
1789100
2624300
1865400
2117700
2346600
2587500

28.75
29.2
30.2
29.1
28.35
28.5
28.3
29.55
28.45
28.6
29.55
29.15
28.65
28
27.4
28.25
27.4
26.55
25.95
26.55
25.8
25.55
24.35
22.9
22.05
21.6
21.15
20.5
20.2
21.5
21.35
21.45
21.6
21.2
21.15
21.45
21.4
22.05
22.2
20.8
21.4
21.25
20.85
22.05
22.35
22.8
22.65
23.45
22.8
21.5

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

21.5
21.6
20.7
20.9
20.7
21.4
21.65
21.2
21.3
21.2
21.35
22.1
23.65
24.3
24.15
24.05
23.75
23.25
24
24.1
25.5
24.5
23.85
23.05
24.1
23.3
23.1
22.5
22.5
22.1
21
21.5

22.1
22.05
21.05
21
21.8
21.7
22.05
21.3
21.4
21.25
22.2
23.75
24.1
24.45
24.45
24.5
23.75
24.2
24.75
25.65
25.6
24.7
24.2
23.45
24.15
23.7
23.1
22.8
22.5
22.3
21.4
21.8

21.15
20.5
20.35
20.6
20.65
20.95
21.05
20.95
21
20.8
21.35
22
23.2
23.7
23.9
23.5
22.85
23.2
23.55
23.4
24.1
23.45
22.85
22.55
23.4
23
22.4
22.25
21.75
20.55
20.4
20.6

21.5
20.85
20.8
20.9
21.7
21.55
21.15
21.15
21.1
21.1
22.05
23.4
23.9
24.2
24.25
23.85
23.1
24.1
24.3
25.3
24.4
23.6
23.1
23.3
23.55
23.3
22.45
22.6
22.05
20.7
20.55
21.65

2242700
2780300
1643200
1261600
2136000
2216800
2046400
1208000
1105300
1075800
2371400
3690300
3579500
3693900
2112700
2313900
1834000
1632400
2809500
5518900
4064900
3020300
2443700
1417900
1484000
1565000
1372100
1377100
1480600
2904400
1533100
2308200

21.5
20.85
20.8
20.9
21.7
21.55
21.15
21.15
21.1
21.1
22.05
23.4
23.9
24.2
24.25
23.85
23.1
24.1
24.3
25.3
24.4
23.6
23.1
23.3
23.55
23.3
22.45
22.6
22.05
20.7
20.55
21.65

Date
Open
High
Low
Close
Volume Adj Close
8/1/2008
495
525
480
520.15 2590300
503.03
8/4/2008
513
524.85
508
513.8 1840700
496.89
8/5/2008
513
564
509
553.15 3282200
534.95
8/6/2008
561
572.8
541
544.6 2395200
526.68
8/7/2008
547
560.7
535
554.85 2009800
536.59
8/8/2008
554.05
555
536.25
548.45 1393800
530.4
8/11/2008
558
571
557.4
568.05 1062000
549.35
8/12/2008
574
576
556
567.25 1108100
548.58
8/13/2008
564
565
546.5
548.6 1033000
530.54
8/14/2008
545.2
548
499
501.1 2214200
484.61
8/18/2008
498
509.4
490
500.75 1093000
484.27
8/19/2008
495
504
488
500.4 1088500
483.93
8/20/2008
502
514.5
500
509.9
744700
493.12
8/21/2008
509
509
480.05
481.6 1043100
465.75
8/22/2008
475
488.85
472
483.95 1081400
468.02
8/25/2008
489.7
506.7
489.7
495.2
781700
478.9
8/26/2008
485
501.7
480
498.05
787300
481.66
8/27/2008
499
504
474.15
478.2 1094900
462.46
8/28/2008
476.2
482
460.5
468.25 1707100
452.84
8/29/2008
471.35
497.8
470
493.3 1437900
477.06
9/1/2008
487
497
480
494.55
739100
478.27
9/2/2008
496.5
545.9
491
529.85 2590900
512.41
9/4/2008
523
531
506.5
522.75 1675100
505.55
9/5/2008
515
516
491.15
494.45 1646100
478.18
9/8/2008
505
523.7
505
512.05 1094800
495.2
9/9/2008
507
508.85
499.1
503.85
927200
487.27
9/10/2008
500
513
496.3
502 1287200
485.48
9/11/2008
494
499
479
485.55 1203900
469.57
9/12/2008
492.5
495
463
467.9 1659600
452.5
9/15/2008
450
455.95
422.5
432.6 1472700
418.36
9/16/2008
410
427.9
400.05
422.6 2514700
408.69
9/17/2008
428
431.55
405
408.7 1509900
395.25
9/18/2008
391.75
405
365
396.1 2203500
383.06
9/19/2008
415
438.7
407
426.9 3150200
414.95
9/22/2008
433
440.9
411.2
420.9 2009400
409.11
9/23/2008
407
409
391
394.6 3079000
383.55
9/24/2008
394.6
411
394.6
400.25 2891700
389.04
9/25/2008
400.1
406
386.05
389 1592300
378.11
9/26/2008
388
388
368
369.5 1447300
359.15
9/29/2008
369.5
375
329
350.6 2624900
340.78
9/30/2008
337.3
367
330
352.4 3189600
342.53
10/1/2008
352.4
363.8
342.55
345.25 2440600
335.58
10/3/2008
342
350.25
333.5
336.4 1956200
326.98
10/6/2008
331
331
298
301.65 2356400
293.2
10/7/2008
305.5
318
292.15
302.9 2599700
294.42
10/8/2008
290
315
279
308.8 2450700
300.15

10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008

290
290
306
303.1
285
317
291.35
276.1
283
265
262
192.5
205.4
229
207.2
230
248.15
301.1
252.2
272.55
285
294.9
267.65
248
242
227
220.25
221
200
200
194
190
197.5
200
175
185
193.9
214.1
205
222.25
266
245
280
279.9
282
249
275

304.7
307
329.5
311
354.8
335.8
305
292.8
285.9
278
262.75
213.9
221
232
225.55
256.8
300.8
309.75
291.5
287
300
295
267.65
259.7
246.9
234.7
240.9
221
214.8
200
199.1
199.5
202.65
207.4
184.95
194.8
216.45
221.4
227.25
272.5
270
284.5
293.4
283.5
284
281.1
314.7

279
287.1
303.55
296
279.8
285
266.3
274
270
257
194.2
158
205.4
199.5
207
229
240.5
259.8
244.2
255
277.3
265
238.2
233.75
218
219.15
220.25
201.5
180
184.1
185
185.05
193
175
167.5
175.65
190.05
200.2
205
222.25
244.6
236.9
277.7
269.1
251.15
239.45
274.25

281.65 2152600
301 1652700
310.6 1901900
300.15 1425800
324.9 3232400
291.3 2837600
272.65 2599000
286.3 2312500
271.85 1583700
268.15 1761800
203.9 2588800
198.1 3745400
217.65
579200
202.45 2220100
220.25 2876500
253.05 2531400
290.15 4236000
264.65 3997600
271.15 4577900
280.9 3701300
297.9 2701600
267.65 2133100
244.6 3002200
240.9 2728500
231.45 2867000
224.1 3018200
224.4 3219400
205.2 3028000
198.2 7185100
190.65 3540600
188.2 5174900
198.6 4230000
198.25 2831700
178.5 5216300
182 5207700
191.9 7408600
213.55 6501800
203.15 5887900
220.85 7621400
262.65 11429500
256.65 9037200
276.5 7949900
280.85 6779200
277.15 4116300
253.2 3501700
277.4 7240400
307.35 10028900

273.76
292.57
301.9
291.74
315.8
283.14
265.01
278.28
264.24
260.64
198.19
192.55
211.55
196.78
214.08
245.96
282.02
257.24
263.56
273.03
289.56
260.15
237.75
234.15
224.97
217.82
218.12
199.45
192.65
185.31
182.93
193.04
192.7
173.5
176.9
186.53
207.57
197.46
214.67
255.29
249.46
268.76
272.99
269.39
246.11
269.63
298.74

12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009

309
310
295
293
275
278
287
294.2
305
294.5
280
231.1
212
200
210.35
200
203.5
196.5
190
185
185
164.05
163.25
169
180
160
165
150
133.75
140
140.1
140
140
150
145.1
157.9
163
152
144.9
158.9
155
150
160
153.2
153.5
149
145

325.8
316.8
302.9
303.8
281.1
289.45
292.7
308.4
310
295.65
282
233
218.45
214.85
214.8
205
208.1
199.85
191.95
187
185
166.5
169
180.2
185.5
179.25
165
158.7
141.9
141.85
146.8
142.5
154.5
153.65
160.5
162.8
167.7
152
162.8
162.95
157.9
158.5
162.5
156.4
156
151.9
152.25

304.05
298
286.8
274.5
260
274.5
278.2
292.15
292.25
272.15
231
145
191
192.4
205
194.1
185.5
187.1
183
178.4
156.4
156.65
159.35
164
161.9
158
141.8
131.25
124.15
131.15
135.2
137.4
139
146.25
145.1
155.35
151.45
144.3
142.1
155.05
147.5
145.8
153
146.2
150
144.3
145

315.75 6835000
301.85 6455800
293.95 4823400
276.4 6128700
276.55 5984200
285.3 5007100
281.9 5232700
300.6 5413400
295.8 4888900
279.8 4502900
234.6 5574400
217.6 18872200
205.75 7870000
205.1 6983600
211.75 3274200
202.3 3622300
195.2 4963300
195.15 4717900
189.4 2992500
181 2030900
164.05 5755600
161 4003500
166.65 2864000
177.7 3469500
165 4408000
177.2 5826900
153.2 8824100
132.9 13035200
139.75 12395900
139.35 5736800
138.15 6116500
139.85 3851000
152.5 9444800
150.85 5892600
156.25 7290300
160.6 4792600
155.95 9194500
147.85 3969700
158.7 8796400
156.35 5489200
155.05 5183400
157.35 6066400
154.6 7221800
155.05 6480900
151.7 3099700
149 2893900
148.3 2696100

306.91
293.4
285.72
268.66
268.81
277.31
274.01
292.18
287.52
271.96
228.03
211.51
199.99
199.36
205.82
196.63
189.73
189.69
184.1
175.93
159.46
156.49
161.98
172.72
160.38
172.24
148.91
129.18
135.84
135.45
134.28
135.93
148.23
146.63
151.87
156.1
151.58
143.71
154.26
151.97
150.71
152.94
150.27
150.71
147.45
144.83
144.15

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

149.4
149.85
142.4
142
140
139.9
154.5
162
165
172.9
173
173
168.5
170.35
179
177
178
166
168
180
210
200
220
195.25
229.8
260
236
232
220
237.2
228
237.7
240.1
244
229.85
220
231.2
267
250
242.1
232.05
234.8
240.65
229.4
252
281.65
345

151.25
153
148.3
145.9
142.8
154.1
163.5
167.35
175
177.4
174.5
174.7
178.25
178.5
183.5
186.9
178.25
171.45
177.8
209.85
226
215
224.85
236.9
264.5
277.5
252.35
240.5
242.7
245.5
240.8
248
251.85
247.55
235.25
241.35
265.5
269.25
256.1
251.5
244.5
238.6
254.9
251.8
263.75
329
423

146.7
142.55
141.1
137.35
136
139
152.2
155.55
160.65
169.05
165.5
164
163.3
164.15
171.3
173.35
163.2
160.4
165.4
180
206.95
190.6
210.05
195.25
224
225.5
226.55
225.1
218.6
224.15
222.75
232.8
236.1
222.85
226.95
220
231
241.2
241
235.8
226.1
221.25
229.6
222.2
251.5
275
304

147.95 2216400
146.95 3106500
145.3 2082200
138.7 2323700
136.85 2142600
152.55 6230300
161.95 4916400
159.1 4656700
171.45 6749400
173.35 4044700
171.1 3256100
167.4 4009400
166.3 6061300
176.65 6673900
176.1 5577100
182.6 6427600
165.55 3168000
167.2 4687400
176.7 4484800
203.35 7836100
209.6 4944300
212 6850700
222.25 6439500
233.45 4485200
256.8 8155800
234.65 7529100
230.55 5259400
230.8 4384000
237.35 6216600
227.15 5096600
238.15 4611500
242.1 5324000
243.85 4905900
224.8 3973100
230.9 3135800
233.75 6128400
260.3 8525400
245.95 7483700
244.9 8364900
240.4 5144000
228.15 3411200
236.25 5034600
232.5 1.8E+08
249.2 9236300
258.15 7193200
325
71700
384.7 24075700

143.81
142.83
141.23
134.82
133.02
148.28
157.41
154.64
166.65
168.5
166.31
162.71
161.64
171.7
171.17
177.49
160.91
162.52
171.75
197.66
203.73
206.06
216.03
226.91
249.61
228.08
224.09
224.34
230.7
220.79
231.48
235.32
237.02
218.5
224.43
227.2
253.01
239.06
238.04
233.67
221.76
229.63
225.99
242.22
250.92
315.9
373.93

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

379.8
355.7
339
334
352.05
341.25
365.5
372
410
419
410
397
418
408
365.85
410
396
397.8
365.2
347.15
355
335
326
335
310
319.25
329.4
320
328.1
342
314.9
328
338.5
345
309
302.9
284.9
284
275
270.7
305
326
319
344
348.1
344
349.9

381
367
351
355.55
360.5
367.5
380.7
412
426.8
426.45
414.25
419.25
425.8
414
410.9
416.8
397.95
400
377.8
364
363.65
340.85
334
341.8
320
325.6
330.8
327.7
345.6
344.85
328.7
339.4
339.4
357.25
316.45
303
288.6
290.85
275
303.8
323.7
336.8
338
354.25
354
367.9
374

349.5
337.25
325.65
334
332.55
340
362.3
371
405
399.3
394.45
389.65
405
359
345
390.35
380.5
365.6
349.8
341.6
327.5
310.1
315.6
321.05
304
312.2
314.35
318.15
327.4
308.05
305.3
316.2
326.25
303.1
297.7
282.05
271.55
274.9
259.2
270.7
303
314
319
333.1
339.1
342.2
349.9

354.8
341.95
333.95
352.05
336.9
365.5
372
403.3
414.85
404.75
402.85
416.15
408.05
365.85
402.7
395.8
391.2
368.5
352.4
353.3
333.3
322.3
330.55
323.05
316.4
320.5
317.8
325.55
338
310.8
325.6
335.75
337
309.25
308.1
284.45
278.7
278.6
269.3
300.1
321.65
316.95
332.85
350.75
343.5
346.2
369.65

8871900
6790800
6391200
5678600
4261900
6661600
5945200
7400100
4728900
7020700
4013300
4224400
3925300
3399700
6743900
5068000
3823500
3691700
4112500
5683400
4722600
5744300
4458200
3613600
4563200
4388300
3236300
3738200
4422800
4499100
4923500
5185600
3662800
7438000
5512200
4312900
6398400
4411500
3458500
4869000
4836400
3968800
4514500
4310500
3215400
6202300
5032900

344.86
332.37
324.6
342.19
327.47
355.26
361.58
392.01
403.23
393.42
391.57
404.5
396.62
355.6
391.42
384.72
380.24
358.18
342.53
343.41
323.97
313.27
321.29
314
307.54
311.52
308.9
316.43
328.53
302.1
316.48
326.35
327.56
300.59
299.47
276.48
270.9
270.8
261.76
291.7
312.64
308.07
323.53
340.93
333.88
336.51
359.3

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

376
395
415
420.1
397.9
403
396.15
409
392.2
395
372.7
374
361
358.6
380
401
388
365
379
377
374
385
390
390
395
393
410
350
415
419.8
416
419
439
436
426
412
397
402
419
421.25
417.9
427
431.4
419.9
420
433
425

396.8
416.4
433.5
424.75
407
414.85
407.5
409
401.45
399.9
383.3
383.7
372.35
376
401.9
406.7
389
381.35
384.4
382
383.9
398.4
397.85
406.5
398.5
415
426.8
441.95
426
420.9
418
438
446.9
436
430.5
415.4
397
415
422.4
425.65
430
435
438.8
428.85
432.7
434.25
439.95

373.5
391.3
415
390
389
390.6
385.1
393.6
385.65
376
366.4
359.15
357.3
350.5
380
392.6
362.15
360
368.1
372.75
367
385
385.25
390
390.5
392.1
405
350
407
411.1
395.05
417.05
432.1
417.5
405.1
394.1
387.65
395
411.1
416.3
412.05
425.2
420.25
409.7
415
425.1
423.3

393.65
412.1
426.1
398.05
402.1
396.15
405.65
398.35
391.4
380.05
368.45
362.85
362.55
373.1
400
395
364.4
375.15
371.1
374.55
382.2
394.25
393.25
399.05
392.35
413.15
424.2
416.7
411.8
412.85
414.35
435.2
435.7
420.4
408.75
398.65
392
412.4
418.15
419.75
427.8
429.25
423.65
424.6
426.75
426.7
438

5931800
6846000
5617800
5041600
4267400
4460800
4217600
3164500
2670200
4023300
4020900
3391700
2788500
3899900
4050300
3801400
3110100
3751500
3328300
1776100
2974400
2459900
2867600
3218400
1572800
5134600
4180400
4740300
3990100
2289200
5247100
2655600
4352400
4372700
5583100
5042600
3012000
3304000
2873900
2877200
2672400
2259400
2847200
2684500
3365300
1865900
3120000

382.63
400.56
414.17
386.9
390.84
385.06
394.29
387.19
380.44
369.41
358.13
352.69
352.4
362.65
388.8
383.94
354.2
364.64
360.71
364.06
371.5
383.21
382.24
387.88
381.36
401.58
412.32
405.03
400.27
401.29
402.75
423.01
423.5
408.63
397.3
387.49
381.02
400.85
406.44
408
415.82
419.19
413.72
414.65
416.75
416.7
427.73

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

437
430
427
420
416
423.75
417
430
435
430
461.35
467.8
476
458.9
455.55
420
400
390
385
365
341
359.7
378.5
385
395
377
382
366.05
370
387
375
379
364
375
372.75
373.5
360
350
358
358
379
384.5
380
380.85
369
374.4
381.1

445.4
435.75
427.6
425.5
423.9
428
427.5
437
440.9
464.45
475
490.8
476
464.7
457.2
425
408.8
393.8
394.2
367.7
370.7
374.9
390.8
395
396.9
386
394.05
373.6
387.5
389
384.3
380
375.9
380.7
380
375.5
366
355.7
362
372.2
387
391.5
387.5
384.1
384.45
388.8
389.85

434.2
419.7
401.6
410
411
413.55
417
427.1
430.25
428
461.35
465.2
444.55
450.7
427.65
399.25
385
372.15
366.7
332.4
341
349.05
376.2
371.25
375.5
368.25
365.7
361
370
371.2
372.5
362.7
356.2
371
369.1
360.6
352.05
326
349.25
353.6
374.5
382
375.7
366.85
362.2
370
379.5

440.15
422.75
416.9
413.7
418.5
416
424.85
432.4
433.35
460.65
468.65
472
448.75
454.7
430.1
401.8
403.05
375.6
370
336.55
365.1
372.25
380.2
390.1
377.75
384.05
370.85
368.55
385.3
377.8
380.35
366.35
374.75
372.15
373
362.15
354.25
350.6
351.6
370.8
384.5
383.9
380.5
369.55
382.6
382.65
386.15

3697400
2475700
3846800
2897000
2729600
2895500
1997000
2006100
2204600
5166800
3454800
5042900
3761800
2620600
3188700
3932800
3994700
3620700
3767200
3392500
3870700
4863600
3301300
3631300
3869500
3490600
5583600
3920700
2777200
3387600
2873500
2675100
3803600
2224900
2386600
2589300
2453000
3960300
2790900
3469900
3972000
2582400
2508600
2042200
2556900
3333500
2144800

429.83
412.84
407.13
404
408.69
406.25
414.89
422.27
423.19
449.85
457.67
460.94
438.23
444.04
420.02
392.38
393.6
366.8
361.33
328.66
356.54
363.53
371.29
380.96
368.9
375.05
362.16
359.91
376.27
368.95
371.44
357.76
365.97
363.43
364.26
353.66
345.95
342.38
343.36
362.11
375.49
374.9
371.58
360.89
373.63
373.68
377.1

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

392
384
385
379
376.95
360
360
355
359
368
372.65
365.45
369.5
361.15
370
372
380
376.95
393
399.8
377.05
390
385
385
387.2
382
371
357
351
342.55
316
320
329
340
329
335.8
315
306
310
309
304.55
308
306
312
307
299
296

394.4
386.05
388
383.9
379
371.9
360.8
358.45
367.35
375.65
373
370
377.7
367.7
372.9
380.35
383
393.2
403
401
390
395
391.8
389
389.75
383.4
373.8
360.1
354.5
342.55
330
335.85
338.65
342.35
338.45
337.5
315
318.5
311
312.6
310.4
311.5
310.85
317.4
310.9
302
298.5

377.1
378.25
377.65
375.25
360.1
356.1
348.7
352.05
357
366
364.1
364.8
359.5
361
367.2
367.5
372.65
375.55
393
383.1
372
382.25
384.5
379.4
379.15
370.45
362
347.2
343
312.15
316
314.05
326.4
324.45
328.5
319.25
303.7
304.85
303.55
300.25
304.55
302.15
302.9
304.15
301.75
288.65
283.15

382.6
382.65
381
379.4
365.35
358.15
350.45
355.6
365.9
370.3
365.25
365.8
361.15
364.65
369.7
378.5
374.25
390.2
399.35
383.95
387.7
383.6
386.45
387.25
380.2
373.5
364.1
353.8
344
317.05
324.55
332.8
332.95
326.2
335.8
321.25
309.45
311.45
306.75
301.75
307
303.5
309.8
305.65
303.75
291.3
285.1

2550700
1895800
2707500
2284500
4986900
4605500
2297000
1757900
2219800
2503300
1541600
1545100
1738600
1052800
1518100
2978000
1710800
3781600
3061200
2079300
2634300
1798400
1242400
1607400
1442200
1435800
1487400
2085100
1508600
3804900
2619200
3286400
1826600
2511300
1614100
1630300
2439300
2396500
2403000
3422500
2068500
1871000
1525500
2162700
2231900
2762200
2343700

373.63
373.68
372.07
370.51
356.79
349.76
342.24
347.27
357.32
361.62
356.69
357.23
352.69
356.1
361.03
369.63
365.48
381.05
389.99
374.95
378.61
374.61
377.39
378.17
371.29
364.75
355.57
345.51
335.94
309.62
316.94
325
325.15
318.55
327.93
313.72
302.2
304.15
299.56
294.68
299.8
296.39
302.54
298.49
296.63
284.47
278.42

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

282
287
291
289.6
295
293
310
307.05
319
317.15
312.5
314.4
312.95
310
309
315
314
318.6
305
304
294.8
301
295.25
302.5
312
311
316.6
322.95
330
332
334
338
339.8
337.25
337
325
317.7
328
325.55
327
334
320
310.15
308
312
303
308

291.8
291.5
293.4
314.5
297
301.35
311
318.9
325.35
318.5
316.15
316.5
315.8
311
314.35
319.6
318.85
319.1
308.7
304.9
300.7
302.8
301.3
311.45
315.4
313.15
324.6
329.85
334.8
338.8
338.7
339
339.8
345.25
338.25
325
327.95
333.75
333.4
333.9
337
323
312.9
314.3
315.8
310
312.6

281
284.25
287.65
289.3
287.55
293
297.5
306.9
316.05
310.6
307.5
310.3
308.25
305.1
305.9
312
307
311.05
300.1
294.5
292.4
293
294.75
299.55
307.8
309.6
313
322.95
326.8
328.65
331.3
328.8
331.1
336.1
325.25
314.65
313.5
326.35
324.6
325
321.35
315.8
305
307.1
309.75
300
300

289.85
288.85
289.25
297.15
292.25
298.25
304.45
316.55
317.15
311.75
314.45
312.95
310.35
308.55
312.35
313.5
317
312.7
301.4
295.2
299.15
295.25
299.15
308.8
308.9
311.15
321.35
327.9
331.85
333.45
334.15
333.75
335.5
338.25
330
316.3
326.35
330.35
325.55
331.35
323
317.15
307.1
309.25
311.25
307.3
301.1

2448000
1684200
1617800
4998700
3513900
2388500
2446000
3337900
2115200
1672600
2007000
1292800
1310700
1262300
1691700
1766500
1808100
1371300
1480900
1928000
1453200
1497300
1479200
2576900
1684700
761900
1647200
1477900
1835400
2109000
1218700
1489500
1152400
1899700
1626200
1361400
2272700
1139800
1501900
1632800
1674600
1659000
1363700
1791300
1070900
861900
1970500

283.06
282.08
282.47
290.19
285.4
291.26
297.31
309.13
309.72
304.44
307.08
305.62
303.08
301.32
305.03
306.15
309.57
305.37
294.34
288.28
292.14
288.33
292.14
301.56
301.66
303.86
313.82
320.21
324.07
325.63
326.32
325.93
327.64
330.32
322.27
308.89
318.7
322.61
317.92
323.58
315.43
309.72
299.9
302
303.95
300.1
294.04

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

295
298
290
288.6
303
300
299.95
306
290.25
287
287.7
278.5
265
276
260
259
263.8
276.35
279.1
275
271
277
277.1
274
262
260
260
266
266
266
276
278.8
281
287.7
290
285.5
292
288
286
290
281
285.1
284.6
279.8
280.5
281.5
283.5

303.95
301.55
294.8
305.9
309
301
307
308.4
295
293
287.7
282.8
270.7
277.8
262.95
265.75
271.8
281.2
281
280.85
275
280
285.5
276.1
268.4
263.2
263.8
269.45
266
274.5
279.7
284.7
284.6
292.3
292.45
294
293.8
291.5
292.4
297.2
289
286.4
286.9
282.9
284.15
284.4
285.9

291.35
295
283.5
288.6
293.05
292.1
298.5
296.65
280.1
284.3
276.15
269.15
260.1
260.1
251.5
259
262
273.25
270.9
269.7
266.2
275.9
274.25
262.65
255
254.6
256.75
261
259.15
261.1
273.9
275.1
278.5
286
287.15
282.5
285.5
284.5
284.5
284.8
280.6
282
281
279
279.8
277.9
281.5

301.5
298.2
285.05
304.1
295
297.05
306.05
298.75
286.95
289.25
278.9
271.05
269.2
263.25
256.05
263.8
270.55
280.1
276.35
270.8
273.15
277.65
281.7
264.25
257.45
258.1
262.7
262.4
264.35
272.25
277.6
283.1
282.45
290.25
287.85
291.75
288.6
286.05
291.5
286.1
288.2
283.8
282.3
281.15
282.3
278.8
282.35

1515500
1455400
1335800
1383800
1343000
1123900
1880200
1532700
2716400
2164900
1852900
1631100
1380600
1198800
1649000
1117300
1195300
1601900
1138800
1206500
1299000
733900
1491200
1920400
2032600
2431800
2434700
1704100
1455200
2107400
2160500
2209900
1277000
1668900
1116800
1125500
1230400
928300
800800
1846400
1056400
608600
591300
328800
675200
825800
541100

294.43
291.21
278.37
296.97
288.09
290.09
298.88
291.75
280.22
282.47
272.36
264.7
262.89
257.08
250.05
257.62
264.21
273.53
269.87
264.45
266.75
271.14
275.1
258.06
251.42
252.05
256.54
256.25
258.15
265.87
271.09
276.46
275.83
283.45
281.1
284.91
281.84
279.35
284.67
279.39
281.45
277.15
275.68
274.56
275.68
272.27
275.73

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

285
298
303
318
320
320
317
318.4
323.25
320.05
331.9
324
311
320
310
309.3
304.7
305.9
306.5
311
311.5
308.1
320
318.4
311.95
316
322
321
321
321.85
320.9
334
330.9
322
311
316
313
305
305
312.3
312
316
319.1
315.45
322
324.8
336

296.8
304.25
318.15
324.9
321
320.9
317
323.2
324.5
327.9
331.9
325
322.3
322
312.4
309.3
307.2
309.2
311.25
314.5
312.5
320.8
324.7
323
319
323.9
328
323.7
322.9
323.5
333.9
336.55
331
322
319.5
317
314.4
305
311.5
314.8
315.5
319.35
321.95
319.3
323.5
334.5
343

284
297.05
303
317.25
313.25
316.2
313.05
317.5
319.15
318.8
320.8
312.5
308.5
310.1
304.2
300.05
302.25
304.5
306
309.7
306.25
308
317.1
314.5
309
316
317
316.5
315.5
319
319.2
329.05
321
310
310.25
306
304.25
297.4
302.95
309
309
315.15
315
313.2
318.5
323.85
332.85

295.7
302.75
315.65
319.05
318.55
319.65
315.15
321.5
323.15
326.75
322.35
313.05
319.5
311.85
309.3
301.3
303.7
305.45
309.85
310.7
307.6
319.8
320.25
315.45
315.75
322.45
319.95
318.3
319.85
321.3
332.7
330.85
322.25
311.45
318.1
307.6
307.35
301.75
309.5
310.95
313.15
318.35
316.7
317.75
321.85
332.85
341.25

1855900
1330800
2435000
2550900
1445600
993700
741400
1192800
809800
1166800
1036800
893800
1820400
1292800
1199400
1260000
939900
884300
1046600
958700
633100
1406400
1126000
714500
1046800
1122600
879800
642200
714600
501000
2190000
826900
682700
1057100
963100
909000
920300
1060200
701300
651600
623300
488900
564200
580900
820800
943200
1712000

288.77
295.65
308.25
311.57
311.08
312.16
307.76
313.96
315.58
319.09
314.79
305.71
312.01
304.54
302.05
294.24
296.58
298.29
302.59
303.42
300.39
312.3
312.74
308.06
308.35
314.89
312.45
310.84
312.35
313.77
324.9
323.1
314.7
304.15
310.64
300.39
300.15
294.68
302.25
303.66
305.81
310.89
309.28
310.3
314.31
325.05
333.25

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

341.5
340.65
352
352
371
359.9
354
347
369
369
381.25
374
380
390
392
392
393.95
380
385
385
376
388
384.5
376
380.1
367
367.7
373.7
365
367
371
364.5
354
356
364.5
353.6
351.05
358
355.5
358
361.2
361
337.5
326
322
320
320.4

345
356.5
358.7
364.75
371
361
356.1
367
375
380
385
379.05
391.9
397.35
393.05
396.35
394.5
386.75
390.05
385
390.5
392.85
387.4
378.95
381.4
372.05
372.9
373.8
372.4
373.45
372
366
359
362.5
364.5
355
356.9
358.4
359.95
365.5
365.95
361
341
329.8
326.55
322
320.5

337.6
334.5
350
351.5
355.5
349.75
346.15
347
367.25
367.1
372
368.6
377
384
386.25
388.2
378.05
374.1
380.25
372
375.35
382
370.25
366.5
366.55
361.4
364
362
364.45
365.1
361.8
352.4
341.6
353.6
345.2
347
351
355.4
350.55
357.3
359.5
345.1
325
317.9
313
303.25
306

340.65
349.7
352.2
363.6
358.8
352.6
347.65
365.65
369.25
378
372.8
377.3
387.8
390.75
389.95
392.75
380.95
382.6
382.35
374.45
386.6
383.65
374.05
377.55
369.3
364.05
371.65
363.25
366.6
369.5
363.2
355.15
350.1
360.95
349.1
349.1
354.85
356.4
358.5
362.9
362.45
346.45
327.55
322.05
314.15
319.05
307.8

1009500
2713000
1617600
1420300
913700
838500
609000
1704300
1464200
1509400
1547300
1060500
1570400
1235300
959300
1071600
954100
960100
670800
548800
760600
874700
833900
957100
782500
604500
559500
568600
622500
702600
564400
667400
742600
241500
1318000
499300
507800
111000
426400
636900
564600
932400
1142800
936500
869500
1338700
810300

332.67
341.5
345.92
357.12
352.41
346.32
341.45
359.13
362.67
371.26
366.16
370.58
380.89
383.79
383
385.75
374.16
375.78
375.54
367.78
379.71
376.81
367.38
370.82
362.72
357.56
365.03
356.78
360.07
362.92
356.73
348.82
343.86
354.52
342.88
342.88
348.53
350.05
352.11
356.43
355.99
340.28
321.71
316.31
308.55
313.36
302.31

11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/27/2011

311.5
313.8
315
308.1
294
285
284
305
322.8
318
306
306.5
298.4
291.55
283.85
284.9
293.8
292
280
281
281.9
286
284
281
284.9
285
285.15
288.5
288.6
294.85
296.5
291.9
284.3
277
270.4
264
261
263
265.9
261.2
253.8
249.5
254
254
252.8
257.05
253.6

320
316.85
322.9
308.5
294
292.5
309
321.1
325
320
314.4
307.95
302.7
293.3
287.9
293.2
296.2
292
284.5
285
286.5
289.5
288.5
284
288.5
286.45
288.2
288.7
294.9
298.2
298.15
291.9
285
279.95
271.7
264
265
268.8
268
261.2
253.8
259
258.75
257.4
256.5
260.35
255.8

308.1
305.05
298.65
291
258.5
279
279.65
302.75
315.55
305.25
306
296
289.1
282
275.5
278.7
287.75
275.75
275
276.3
280.7
283.5
280.5
279
283
283.6
285.1
284.55
287.5
294
291
280.65
275.6
266.55
258.5
252.1
253.4
261.6
257.6
250
244.8
246
252
251.05
251.1
252.6
237

318.35
314.8
305.35
292.75
287.75
287.15
307.25
318.9
321.1
306.55
308.15
299.05
290.65
283.85
283.3
291.25
293.1
278
282.35
279.4
284.9
285.05
281.45
283.45
284.6
284.7
286.8
287
291.95
295.45
291.45
281.9
277.25
268.75
259.8
257.5
263.5
265.1
259
250.75
249.2
257
256.35
252.35
255.4
253.7
239.95

776800
997500
1041500
1212500
2443600
904300
2086900
1166600
1042700
899100
879000
1251700
1286400
1154300
1197600
1400100
1128700
1204500
1327000
820800
646900
682400
548000
606900
587200
346300
414300
376700
594800
418400
509400
784900
819800
1086300
981200
1272500
1149300
1096000
812300
808000
1022000
1438700
689800
587600
494800
698800
1101200

312.68
309.19
299.91
287.53
282.62
282.03
301.77
313.22
315.38
301.09
302.66
293.72
285.47
278.79
278.25
286.06
287.88
273.05
277.32
274.42
279.82
279.97
276.43
278.4
279.53
279.63
281.69
281.89
286.75
290.18
286.26
276.88
272.31
263.96
255.17
252.91
258.8
260.38
254.38
246.28
244.76
252.42
251.78
247.85
250.85
249.18
235.67

1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011

239.3
220.25
225.05
224
225.15
237
238.8
244
235
240
244.7
249.9
248.5
237.5
237.6
238.4
231
228
227
220.6
216.5
215
215
221.4
226.5
220
219
224
225.3
227.25
225
224
224
223.8
224.4
221.9
222
227
236.5
237
246
246.4
254.95
265.9
267
271.6
272.5

240
225.35
229.3
233.85
246.65
244.6
245.4
244.95
248
249.5
248.8
252.9
248.5
241.9
241.2
241.75
232.5
232.6
230.5
224
218
219.9
223
229.2
227
221.25
223.6
227.5
229.6
231.5
229.2
225.4
228.25
227.4
224.4
223
229.9
235.7
238.2
250.6
252.05
256.9
265
270
273.3
273.55
272.95

217.6
214.85
219.3
216
225.15
233.05
237.1
237.25
228.35
235
240.3
244.75
238.2
233.8
236.6
231.6
225.65
226.1
219.3
212.05
209
211.1
213.5
220.05
221.15
216
219
224
222.55
223.3
224
219.5
223.05
221.05
219
217.5
222
226.55
231.8
236.05
246
242.7
254.95
259.05
266.1
268.35
265.5

223.1
223.9
220.8
227.1
243.95
237.2
242.7
239.3
242
245.5
247.55
246.6
239.7
238.3
237.65
232.8
231.55
227.7
220.2
213.45
212.85
212.05
222.05
223.85
222.45
218.2
222.35
225.3
228.5
225.1
228.3
221.1
226.5
221.7
219.7
221.1
228.1
234.45
234.15
248.6
246.95
253.35
263.05
267.2
271.3
271.55
268.9

2084300
2320200
1920200
4117900
5208600
4037600
1603600
1529400
2521400
1465100
2548600
1359000
1182500
1553400
947200
960200
968900
942500
1134000
1642900
1219800
1340300
1192000
1321100
850000
741400
530100
620400
755700
720100
420800
573000
427400
658600
420800
503600
792200
752200
752900
1770200
835600
1428200
968500
1283300
901100
716400
851300

219.12
219.91
216.87
223.05
239.6
232.97
238.37
235.04
237.69
241.12
243.14
242.21
235.43
234.05
233.41
228.65
227.42
223.64
216.28
209.65
209.06
208.27
218.09
219.86
218.49
214.31
218.39
221.28
224.43
221.09
224.23
217.16
222.46
217.75
215.78
217.16
224.04
230.27
229.98
244.17
242.55
248.84
258.36
262.44
266.47
266.71
264.11

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

266.5
272.1
270.5
258
247.75
252.5
245
233.4
237.5
245
248.8
242.45
241.8
235
228.9
223.55
225.7
220.9
220.3
217.5
221.7
219.85
222.35
225
227.9
231.7
226
226.75
229.8
222.5
225
223.5
210
212
218
226.2
231
240.1
231.4
235.55
231.7
231.6
234.7
234.95
235.7
230
230.15

273.5
274.5
272.25
258
253.7
254.9
247.6
237.25
243.75
250.25
248.8
242.7
242.4
236.45
232
229.7
226.9
222.9
221.9
221.5
222
223.45
228
231.65
234.8
231.7
229.3
231.9
230.3
228.8
227.5
225.95
214.65
218
226.95
232.3
239.4
240.9
237.9
241
233.8
236.1
237.55
236.6
237.4
231.5
234.45

265.5
268.2
257.7
249.75
246.2
242.7
232.3
228.8
236.8
241.95
240.55
237.5
234.2
226.25
221.2
221.5
220.3
215.7
215
216.1
217.7
217.7
222.2
224.85
226.4
225.3
223
225.85
220.8
220.6
221.4
215.2
208.05
210.05
217.45
226
230.7
233.5
230.2
232
229.2
230.9
232
232
230
226.45
229.1

270.6
269.5
259.45
250.35
251.15
245.05
233.55
236.45
242.75
247.05
241.5
238.4
234.65
228.3
222.9
226.6
220.8
219.35
215.2
219.3
219.1
221.75
227.2
227.6
232.2
226.2
227.65
229.8
222.1
227.65
223.05
218.95
210.1
216.3
225.2
231
238.55
236.4
236.1
233.6
232.7
234.3
235.05
235.2
230.9
229.3
231.95

1461300
1030800
1088900
889200
3688400
1941400
1498200
1626500
1367600
1363300
614000
985100
903200
1269000
1162900
1143200
912600
992600
1104000
822100
606500
791800
727900
818600
842800
453500
708400
749200
676800
686100
693000
1761100
1883700
1160500
954900
845000
953600
644500
595200
810000
647300
664100
581700
467500
568300
498200
425000

265.78
264.7
254.83
245.89
246.67
240.68
229.39
232.24
238.42
242.65
237.2
234.15
230.47
224.23
218.93
222.56
216.87
215.44
211.36
215.39
215.2
217.8
223.15
223.54
228.06
222.17
223.59
225.7
218.14
223.59
219.08
215.05
206.36
212.45
221.19
226.88
234.3
232.19
231.89
229.44
228.55
230.12
230.86
231.01
226.79
225.21
227.82

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

232.7
221.7
225.2
225.5
220.3
214
209.7
212.8
215
216.1
211.5
211.5
212.7
223.1
232.45
229.5
231.5
236
235
227.65
221.6
225.1
280.8
233.1
233.6
241.1
244.9
243.85
239.8
245
233.25
234
231.7
233.6
228.8
219.1
224
212.9
202.5
188.7
207
207.1
208.9
203.1
185.4
176.8
179.1

232.7
228.05
226.9
226.4
221.9
215
213.5
217.6
221
216.75
213.7
212.5
221.05
235.1
232.45
234.8
234.4
242.5
235.65
227.65
228.4
237.85
280.8
238.35
240.5
245.7
245.9
244.4
246
247.8
237.6
237.4
235.5
237.4
229.9
225
226.4
213.9
204.95
203.6
210.9
209
209.75
204.25
185.5
188.75
188

224.4
221.2
222.4
218
211.6
210
206.55
211.05
213.5
209.25
207.8
210
212.7
223.1
228.55
227.4
228.2
234.5
228.15
218.05
221.6
224.35
187.25
231.6
230.6
241.1
239.3
237.7
237.65
232.25
231.85
230.4
227.15
229.2
224.1
215.15
217.3
203.7
193.55
185.3
205.6
204.15
199.5
187
173.4
175.15
175.55

225.45
224.2
224.4
219
212.6
210.4
210.5
216.5
214.9
210.15
209.5
210.55
220.35
233.6
230.8
230.05
234
236.85
229.15
220.35
226.85
234
233.05
234.95
239.85
243.75
241.65
240.6
244
233.6
236.6
233.1
230.9
230.75
227.85
222.95
218.05
210.25
195.85
200.7
209.35
206.6
200.9
189
177.6
182.4
186.9

501300
922700
653800
604300
874300
921100
905800
871100
747000
1400000
1364700
1169900
2399600
2932600
862200
1006100
883200
1757300
628300
1188100
685200
1886000
1002600
641200
1319900
1094000
807400
876900
691100
1611200
1570600
499300
1430300
548200
665400
1198000
1022900
1108200
2703400
2581700
1114700
776900
959700
2116200
2732500
2530500
1873700

221.43
220.2
220.4
215.1
208.81
206.65
206.75
212.64
211.07
206.4
205.77
206.8
216.42
229.44
226.69
225.95
229.83
232.63
225.07
216.42
222.81
229.83
228.9
230.76
235.58
239.41
237.34
236.31
239.65
229.44
234.39
230.92
228.74
228.59
225.72
220.87
216.01
208.29
194.02
198.83
207.39
204.67
199.02
187.23
175.94
180.7
185.15

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

189
184.1
183.8
182.4
186
178.7
188.9
192
202.1
205
200.9
204.9
205.75
196.25
197.3
200.25
201.5
210.5
206.3
205.2
212.95
209
193.85
198.7
205
217.2
220
220.9
214.5
197.8
203.85
214.4
214.95
229.65
230.5
237
235.2
231.9
230.5
233
234.35
224.25
228
230.3
231.1
235.05
246.1

189.95
186.4
185.8
188.05
187.55
185.95
197.85
209.8
209
205.9
207.4
207.5
205.75
199.5
202.45
202
209.25
213.5
207.35
213.55
215
209
200.65
203
218.45
224.9
225.7
224.5
214.5
204.7
209.25
220.65
229.9
235.35
237.8
242.9
235.2
238.5
230.9
240
236
229.5
233.3
232.5
232.2
250
248

181.1
181
180.45
180.8
175
178.6
187.9
190.2
200.65
195
198.15
203.3
199
194.55
196.5
195.85
201
207.3
201.25
204.05
210.3
196
191
192
205
213
217.55
217.5
200
196.4
202.7
213.05
214.5
226.5
225.2
233.5
228.75
231.6
226.2
233
229.05
221.25
226.7
225.15
227.3
235.05
240.35

182.7
182.6
181.75
186.6
175.85
184.5
196.35
208
207.85
198.65
204
204.85
199.6
195.4
198.95
200.05
208.1
209.45
205.1
212.2
213.1
197.85
198
200.4
217.35
224.05
223.6
218.65
201.55
201.15
206.45
218.45
228.8
229.7
236.6
238.7
232.3
235.85
229.65
239.2
231.2
225.05
228.1
230.7
229.45
247.7
242.05

1350200
906000
558900
1000900
946300
682800
1229400
2035800
1088200
1722500
2053100
722300
844200
756000
1082100
828500
1259500
1121200
653600
1139900
837400
991500
1209500
912200
1737700
2297100
1310100
891900
1003700
1074900
1034800
1040700
1306600
1109100
1486800
1644100
1122800
968100
610400
694600
764000
1006000
440200
808000
145100
1180900
707300

180.99
180.89
180.05
184.86
174.21
182.78
194.52
206.06
205.91
196.79
202.09
202.94
197.74
193.58
197.09
198.18
206.16
207.49
203.18
210.22
211.11
196
196.15
198.53
215.32
221.96
221.51
216.61
199.67
199.27
204.52
216.41
226.66
227.55
234.39
236.47
230.13
233.65
227.51
236.97
229.04
222.95
225.97
228.55
227.31
245.39
239.79

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

238.05
232
234
249
246
243
229.6
232.5
223.65
206.5
212.9
202
202.95
197
198
197.4
195.7
208.5
211
200.8
215
215.8
224.5
223.5
224
210
217.05
202.4
208
199.8
205.9
194
191
191.55
185.1
199
195
196.7
190.65
193.5
187.55
183.9
182.5
191
185.8
178.4
179

242
239.2
248
251.35
249.25
244
231.3
242
223.65
214.65
215.9
205.75
206.4
202.75
200.5
199
211.1
211
211.65
208.5
219.5
224.95
227.3
227.2
224.85
216.6
218.15
211
209.5
203.5
207.35
194
192.85
192.8
199.2
201.85
198
198.8
194.05
193.9
189.4
184.95
192.3
191.2
187.45
178.45
186.8

234.3
232
233
244.35
238.6
232.25
225
221.45
206.7
204.1
202
197.6
193.5
195.3
194.6
190.9
195
207.15
201.2
198.95
214
215.25
220.55
222.5
214.6
208.65
203.6
201.1
199.5
196.1
193
184.75
184
184.55
185.1
192.5
194.5
190.15
186.7
185.5
181.5
175.85
181.7
185.5
178.2
172.75
178.65

236.75
235.9
245.15
246.8
242.45
233.75
228.35
223.1
208.25
210.95
203.9
204.35
195.7
200.75
195.8
197.55
203.95
209.4
202.75
207.1
218.15
223.4
222.3
224.85
215.85
214.1
204.95
208.3
200.85
202.35
194.9
188.95
185.3
188.55
197.6
193.95
196.55
191.25
192.6
186.8
183.05
179.15
191.4
187.1
179.5
174.75
184.65

611800
587400
1018000
841000
817800
1015000
787400
608100
1224200
1356800
1154600
1144000
1157600
1158200
813600
946400
1655000
757000
819700
1240100
1236500
1209800
909900
744800
859200
946400
919900
1107500
1001200
1009800
955100
1098500
1175800
1039100
1216200
1272000
480400
744400
877000
776600
1102700
1388900
1240300
1155700
4096600
2767100
6232800

234.54
233.7
242.86
244.5
240.19
231.57
226.22
221.02
206.31
208.98
202
202.44
193.87
198.88
193.97
195.71
202.05
207.44
200.86
205.17
216.11
221.31
220.22
222.75
213.83
212.1
203.04
206.35
198.97
200.46
193.08
187.19
183.57
186.79
195.75
192.14
194.71
189.46
190.8
185.06
181.34
177.48
189.61
185.35
177.82
173.12
182.93

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

186.35
190.95
193.2
194
194.3
199.75
204.7
213.45
215
219.3
219
220.95
209.85
206.5
215
219.7
226.1
234
237.05
229.7
232
235.1
226.25
230
238.8
246
256
253.7
259
239
238
227
217.65
230
224.8
210
202.5
191
197
202
208
207.1
211.3
204.1
197.8
195.05
193.9

194.6
195.5
200.55
195.9
202.4
204.2
212
216.9
220.8
224.6
222.25
224.4
213
217.3
219.85
228.45
231.65
240.5
237.9
237.5
239
235.85
232.4
235.9
250.3
254.5
259.8
260.5
261.35
244.25
239.75
227.9
227.55
232.65
224.95
210
202.5
204.5
201.7
205.95
208
211.4
212
204.5
201.7
198.45
197

185.1
187.5
191.9
191.5
194.3
184.6
204.7
211.6
212
214.7
218
210.8
204.1
206.5
210
216.3
224.4
232
227.1
229.7
228.85
224.45
218.8
229.45
237.55
244.1
252.1
251.35
236.25
230.1
225.25
214
216.6
223.7
197.25
200
190.25
186.55
192.5
201.4
200.25
205.5
204.5
194.6
193.6
191.1
192

190.95
191.55
196.6
193.55
198.05
201.15
210.45
213.95
219.3
218.8
219.15
211.55
205.05
215.9
217.05
225.85
230.3
234.9
228.65
235.45
232.75
230.7
230.6
234.6
248.8
249.45
253.85
258.7
238.8
234.35
226.9
215.55
225.85
226.35
214.65
203.85
192.2
197.45
199.6
203.75
208
207.65
205.75
195.95
196.25
192.95
195.6

4172000
1775200
2212400
794100
1637600
1543600
1529000
1674500
1275600
1798400
958100
1499200
1271400
1276100
1488800
2531400
1384200
1213100
896300
1016100
1817300
1550000
1858200
1165300
1628600
1476200
1319600
842400
1383700
1143300
927300
865100
1060300
1150400
6017400
3956900
2045300
2830100
2277700
1052800
1184300
1305300
1072100
1671200
1809400
1086300
1054100

189.17
189.76
194.76
191.74
196.2
199.27
208.48
211.95
217.25
216.76
217.1
209.57
203.13
213.88
215.02
223.74
228.15
232.71
226.51
233.25
230.58
228.55
228.45
232.41
246.48
247.12
251.48
256.28
236.57
232.16
224.78
213.54
223.74
224.24
212.65
201.95
190.4
195.61
197.74
201.85
206.06
205.71
203.83
194.12
194.42
191.15
193.77

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

194.8
201
195
195
193.25
196.3
193.95
198.6
201
209.5
207
202
206.75
201.75
202.5
201.5
197.7
200.7
206.9
200.4
200
195.25
189.05
185
188
182
181.45
188
191.1
185.95
178.95
190.95
188.1
184.1
185.95
187.1
184.5
182.35
181.55
187.5
192
186.05
184.2
184.95
189
190
187

204.7
205.65
198.2
196.95
198
198.45
200
203.4
209.2
210.95
207
207.7
207.2
205.45
204.9
204.2
201.6
206
207.65
203.4
202.65
196.2
189.5
187.85
188.5
184.8
189.2
193.1
191.55
185.95
192
196.4
188.1
188.5
190.8
189.8
184.5
187.9
188
191.5
193.05
186.05
187.4
189.5
191
190.7
187

193.35
192.5
192.4
188.1
191.2
194.1
193.7
198.6
200.25
206.15
201.2
201.15
202
200.7
197.2
196.5
196.5
197.45
200
198
195.55
188.2
183.8
182.8
181
175.15
181.3
188
186.1
178.7
176.95
188
181.1
183.65
181.5
180.8
180.25
182.35
181.15
187.5
184.9
182.35
181.1
184.2
185.5
186.25
182

203.45
193.25
196.2
189.15
197.3
197.85
198.2
201.5
207.3
207
204.2
205.5
204.2
201.7
199.5
197.85
199.5
205
200.8
200.8
197.3
189
186.25
185.75
181.6
181.35
186.9
192
187.45
181.85
189.75
190.05
182.1
186.2
187.3
182.35
181.55
184.85
186.2
189.45
185.95
183.75
184.95
188.45
189.15
188.1
183.35

1405500
1333500
957200
1082000
1190400
943200
778400
3823900
1028800
630600
632200
765600
505300
551900
1061600
1573500
624100
1227500
993000
1003700
937200
1093000
914300
895300
790600
1241800
832100
863900
535100
790500
848600
1414200
677800
834000
836200
667300
601500
796600
535600
431900
560000
423000
486900
475500
432600
457500
538200

201.55
191.45
194.37
187.38
195.46
196
196.35
199.62
205.36
205.07
202.29
203.58
202.29
199.82
197.64
196
197.64
203.09
198.92
198.92
195.46
187.23
184.51
184.02
179.9
179.66
185.15
190.21
185.7
180.15
187.98
188.28
180.4
184.46
185.55
180.65
179.85
183.12
184.46
187.68
184.21
182.03
183.22
186.69
187.38
186.34
181.64

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

180
183
187
184.6
190
193.85
197.55
191.9
198.35
195
192
198
186.9
187
186
190.9
196.5
192
192
192
196.25
199
206.1
214.1
216.55
213.75
211.1
215
213.9
209
210
210
206.5
202.2
208
207
202.7
199
200.5
204
200
202.95

186.05
185
187.55
189.4
195.2
197.1
199.8
198.3
199.45
196.35
197.3
201.35
190.15
188.95
194.15
195
197.45
192.65
194
194.5
199.65
206
214.5
218.3
216.9
213.9
214.7
215.8
214.35
211.8
212.55
210.5
207.6
206.75
209.9
207.4
202.7
202.25
204.7
205.15
202.95
209

178
181.15
182
184.4
188.7
191.1
192.05
190.9
194.65
190.8
192
186.8
184
185.1
185.2
189
190
189.15
191
191.3
196.25
197.9
206
212.2
213
209.55
209.1
212.2
209.55
206.3
207
203.3
201.7
200.05
206.25
202.2
197.1
196.9
198.25
195.7
192.85
200

184.8
182.4
183.25
188.15
194
196.4
193.3
197.55
195.8
191.5
196.8
187.8
188.6
186
193.45
193.45
190.75
191.25
191.95
193.85
198.4
204.6
213.35
217.05
214.55
211.25
213.65
214.8
210.3
210.8
208.05
205.4
202.35
205.5
206.95
204.55
198.35
200.55
203.4
197.6
194.6
208.3

811300
436100
744800
640600
1069600
1179000
764300
770900
776100
522500
536200
1052400
921600
651700
1073000
1019100
717700
469800
570400
437400
647300
972800
1574100
1001800
576000
419600
1168600
677800
501600
591800
498500
586700
573200
671600
494300
365100
408900
454800
548300
412000
555500
971700

183.07
180.7
181.54
186.39
192.19
194.57
191.49
195.71
193.97
189.71
194.96
186.05
186.84
184.26
191.64
191.64
188.97
189.46
190.16
192.04
196.55
202.69
211.36
215.02
212.55
209.28
211.65
212.79
208.34
208.83
206.11
203.48
200.46
203.58
205.02
202.64
196.5
198.68
201.5
195.75
192.78
206.35

Date
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/1/2008
9/2/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008
9/29/2008
9/30/2008
10/1/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008

Open
14064.26
14594.64
14562.68
15263.65
15031.86
15036.57
15430.31
15577.2
15030.21
15017.68
14681.14
14517.76
14610.57
14646.98
14153.39
14643.37
14338.27
14563.1
14289.97
14279.02
14412.99
14609.44
14895.85
14569.01
15038.06
14814.33
14717.53
14557.33
14433.2
13592.05
13051.73
13620.74
12712.82
13763.83
14215.33
13721.42
13636.71
13716.88
13486.2
13109.96
12178.18
13006.72
12851.47
12284.49
12068.11
11316.24

High
14682.33
14725.94
14986.63
15422.82
15280.06
15228.82
15520.71
15579.78
15272.56
15033.28
14824.92
14604.11
14746.2
14646.98
14428.52
14672.69
14495.27
14563.1
14347.19
14586.16
14547.41
15106.15
14994.15
14601.39
15107.01
14998.32
14866.32
14557.33
14433.2
13592.05
13556.03
13620.74
13346.79
14097.44
14215.33
13978.26
13840.81
13716.88
13486.2
13109.96
12995.2
13203.86
13001.19
12284.49
12181.08
11405.73

Low
14032.87
14503.51
14529.21
15035.6
14992.97
14888.12
15367.97
15124.91
15013.06
14686.66
14600.65
14368.72
14584.03
14201.18
14136.86
14416.2
14286.38
14261.69
14002.43
14279.02
14281.1
14543.21
14766.01
14438.59
14917.06
14714.92
14609.83
14265.38
13933.87
13150.81
13051.73
13127.96
12558.14
13674.96
13917.48
13543.47
13592.79
13430.68
13054.42
12402.84
12153.55
12697.3
12472.61
11732.97
11501.85
10740.76

Close
Volume
14656.69
40200
14577.87
24800
14961.07
35600
15073.54
32600
15117.25
25800
15167.82
21000
15503.92
26200
15212.13
27000
15093.12
19200
14724.18
22000
14645.66
19600
14543.73
17600
14678.23
18400
14243.73
19400
14401.49
20400
14450.35
17000
14482.22
18800
14296.79
15600
14048.34
18800
14564.53
32400
14498.51
14800
15049.86
25700
14899.1
19800
14483.83
23200
14944.97
23400
14900.76
19800
14662.61
22800
14324.29
22800
14000.81
26800
13531.27
24000
13518.8
33600
13262.9
30400
13315.6
48000
14042.32
47400
13994.96
35800
13570.31
29600
13692.52
40200
13547.18
36600
13102.18
29000
12595.75
37000
12860.43
38400
13055.67
32400
12526.32
37200
11801.7
33000
11695.24
40400
11328.36
66200

Adj Close
14656.69
14577.87
14961.07
15073.54
15117.25
15167.82
15503.92
15212.13
15093.12
14724.18
14645.66
14543.73
14678.23
14243.73
14401.49
14450.35
14482.22
14296.79
14048.34
14564.53
14498.51
15049.86
14899.1
14483.83
14944.97
14900.76
14662.61
14324.29
14000.81
13531.27
13518.8
13262.9
13315.6
14042.32
13994.96
13570.31
13692.52
13547.18
13102.18
12595.75
12860.43
13055.67
12526.32
11801.7
11695.24
11328.36

10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008

10632.27
10817.68
11781.43
11245.27
10221.53
10763.34
10160.47
10428.11
10455.23
9683.26
9497.48
8588.86
9056.97
9297.76
9361.66
10209.37
10304.57
10931.17
9755.03
9631.59
10154.56
10386.45
9683.75
9784.85
9396.93
9084.12
8970.67
8400.88
8481.02
8840.53
9170.28
8806.02
8889.18
9162.94
8535.83
8851.22
8779.02
9172.58
9276.89
9349.53
9679.32
9370.87
9821.85
9794.48
10073.1
9710.2
10001.33

10904.13
11361.32
11870.22
11257.15
10787.2
10786.93
10538.05
10750.2
10484.85
10260.55
9570.71
8739.48
9056.97
9297.76
9870.42
10373.17
10668.48
10945.41
10109.45
10065.37
10570.58
10397.36
9928.6
9826.25
9424.25
9169.05
9236.27
8540.46
8988.03
9042.02
9182.8
9061.72
9157.62
9326.68
8785.04
8854.81
9245.06
9340.69
9432.11
9678.7
9746.01
9745.51
9948.33
10009.21
10073.1
10110.34
10188.54

10239.76
10817.68
11410.49
10760.33
10017.8
9911.32
10023.28
10250.23
10128.22
9682.4
8566.82
7697.39
8909.34
8894.34
9361.66
10112.66
10116.22
10051.52
9635.22
9631.59
10095.9
9800.67
9376.73
9267.49
8956.68
8871.71
8726.8
8316.39
8442.31
8701.93
8649.4
8658.53
8889.18
8803.34
8467.43
8601.41
8726.71
8914.38
9095.7
9280.16
9441.97
9281.89
9749.29
9790.31
9682.91
9633.04
9987.42

10527.85
11309.09
11483.4
10809.12
10581.49
9975.35
10223.09
10683.39
10169.9
9771.7
8701.07
8509.56
9008.08
9044.51
9788.06
10337.68
10631.12
10120.01
9734.22
9964.29
10536.16
9839.69
9536.33
9385.42
9291.01
8937.2
8773.78
8451.01
8915.21
8903.12
8695.53
9026.72
9092.72
8839.87
8739.24
8747.43
9229.75
8965.2
9162.62
9654.9
9645.46
9690.07
9832.39
9976.98
9715.29
10076.43
10099.91

62400
43800
36000
34800
51600
47400
35400
45800
33400
41000
63600
55400
0
55000
57200
44800
51000
53400
49400
42000
45400
63600
52400
46200
41800
41000
42600
40000
59200
43800
41600
44600
34000
45200
41000
52400
55200
53000
50200
65000
68800
6400
47000
41000
75800
69200
59600

10527.85
11309.09
11483.4
10809.12
10581.49
9975.35
10223.09
10683.39
10169.9
9771.7
8701.07
8509.56
9008.08
9044.51
9788.06
10337.68
10631.12
10120.01
9734.22
9964.29
10536.16
9839.69
9536.33
9385.42
9291.01
8937.2
8773.78
8451.01
8915.21
8903.12
8695.53
9026.72
9092.72
8839.87
8739.24
8747.43
9229.75
8965.2
9162.62
9654.9
9645.46
9690.07
9832.39
9976.98
9715.29
10076.43
10099.91

12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009

10102.42
9813.2
9626.07
9655.07
9318.86
9625.13
9806.64
9973.06
10124.92
10241.51
10424.96
9434.85
9306.74
9042.36
9223.16
9000.62
9125.65
9365.04
9159.76
8900.78
8905.97
8804.15
8803.07
9077.65
9340.59
9111.12
9363.58
9128.99
9226.2
9241.56
9161.49
9359
9589.95
9462.14
9559.03
9540.6
9637.04
9213.4
8939.38
9034.9
8943.78
8707.35
8913.44
8905.56
8944.11
8762.88
8583.06

10173.34 9895.55 9928.35

9838.38 9643.56 9686.75
9653.42 9502.53 9568.72
9706.38 9294.98 9328.92
9550.4 9162.66 9533.52
9785.04
9494.7 9716.16
9825.9 9587.92 9647.31
10070.28 9863.86 9958.22
10306.17 10069.11 10275.6
10392.12 10150.68 10335.93
10469.72 9510.15 9586.88
9630.4 9250.82 9406.47
9327.3 9024.45 9110.05
9261 8992.92 9071.36
9412.97 9071.36 9370.49
9123.78 8946.62 9046.74
9342.47 9125.65 9323.59
9409.51 9273.47 9329.57
9159.76 9033.55 9100.55
9051.31 8734.93 8779.17
8927.69 8699.32 8813.84
8858.84
8631.6 8674.35
9021.97 8791.58 9004.08
9270.75
9053.8 9257.47
9379.68 9164.96 9236.28
9438.31 9088.15 9424.24
9363.58 9048.97
9066.7
9302.25 9040.56
9149.3
9338.21 9164.16 9201.85
9247.09 9017.08 9090.88
9321.38 9160.83 9300.86
9601.56
9329.3 9583.89
9724.87 9510.63 9647.47
9648.39 9459.59 9618.54
9578.99 9445.54 9465.83
9695.59
9540.6 9634.74
9637.04
9279.1 9305.45
9213.4 8994.34
9035
9112.99 8929.62 9015.18
9111.27
8977.8 9042.63
8943.78 8762.58 8843.21
8856.52 8619.22 8822.06
8995.04 8880.15 8902.56
8998.31 8788.94 8954.86
8944.11 8728.66 8891.61
8762.88 8563.52 8607.08
8635.2 8393.05 8427.29

39000 9928.35
52600 9686.75
68800 9568.72
43000 9328.92
65800 9533.52
56600 9716.16
63800 9647.31
51600 9958.22
51200 10275.6
55600 10335.93
217600 9586.88
158200 9406.47
98000 9110.05
45200 9071.36
32000 9370.49
37600 9046.74
35400 9323.59
30000 9329.57
31200 9100.55
32400 8779.17
39200 8813.84
44000 8674.35
34200 9004.08
39800 9257.47
38800 9236.28
48000 9424.24
39800
9066.7
46000
9149.3
41600 9201.85
29600 9090.88
28400 9300.86
20000 9583.89
45000 9647.47
37600 9618.54
33800 9465.83
30000 9634.74
37200 9305.45
28400
9035
36800 9015.18
27400 9042.63
28000 8843.21
32400 8822.06
32200 8902.56
37200 8954.86
42200 8891.61
30200 8607.08
35200 8427.29

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

8473.25
8535.03
8103.75
8259.22
8274.78
8480.74
8793.89
8942.01
8956.3
9023.04
8951.34
9040.3
9549.52
9442.3
9739.93
10036.8
9902.35
9633.21
9745.77
10107.25
10521.78
10283.58
10876.15
10916.43
10805.14
11358.06
11067.71
11065.1
10765.39
10968.6
10841.57
11149.47
11237.42
11371.34
11091.56
11635.24
12159.74
12100.69
12064.51
12092.97
11997.37
11629.97
12201.93
11774.04
11948.7
13479.39
14757.82

8501.46
8535.03
8347.1
8259.22
8439.26
8793.21
8955.73
9024.12
9120.4
9086.77
8999.98
9454.69
9699
9704.69
10061.36
10127.09
9902.35
9826.22
9921.96
10431.98
10654.89
10778.11
10929.33
11069.54
11337.75
11362.31
11339.47
11209.66
11068.82
11036.24
11200.86
11362.88
11492.1
11371.34
11430.25
12160.32
12197.88
12272.04
12143.95
12180.07
12026.6
12194.63
12256.43
11935.86
12218.98
14284.21
14930.54

8373.24
8167.75
8047.17
8110.1
8274.78
8480.74
8697.46
8801.79
8951.32
8900.39
8867.13
9040.3
9402.64
9430.45
9739.93
9913.4
9521.76
9547.21
9546.29
10107.25
10410.44
10173
10655.96
10800.84
10719.18
10900.47
10946.25
10863.28
10764.08
10715.66
10758.97
11070.33
11176.55
10961.76
11091.56
11635.24
11985.88
11899.41
11981.13
11765.06
11621.3
11625.39
11934.44
11695.52
11948.7
13479.39
13840.83

8446.49
8197.92
8325.82
8160.4
8343.75
8756.61
8943.54
8863.82
8976.68
9001.75
8966.68
9424.02
9471.04
9667.9
10003.1
10048.49
9568.14
9708.5
9901.99
10348.83
10534.87
10742.34
10803.86
10967.22
11284.73
10947.4
11023.09
10979.5
10898.11
10817.54
11134.99
11329.05
11371.85
11001.75
11403.25
12134.75
12131.08
11952.75
12116.94
11876.43
11682.99
12158.03
12019.65
11872.91
12173.42
14284.21
14302.03

40600
51400
52200
26400
36200
49400
49400
47200
45600
36000
32800
43200
50000
49400
45200
52800
41400
53000
45800
64600
53800
56400
58400
43000
70200
60200
53600
43200
45000
39000
41800
44600
52400
47600
40400
46400
48400
49200
47800
55200
36000
40000
217600
39000
35000
800
89400

8446.49
8197.92
8325.82
8160.4
8343.75
8756.61
8943.54
8863.82
8976.68
9001.75
8966.68
9424.02
9471.04
9667.9
10003.1
10048.49
9568.14
9708.5
9901.99
10348.83
10534.87
10742.34
10803.86
10967.22
11284.73
10947.4
11023.09
10979.5
10898.11
10817.54
11134.99
11329.05
11371.85
11001.75
11403.25
12134.75
12131.08
11952.75
12116.94
11876.43
11682.99
12158.03
12019.65
11872.91
12173.42
14284.21
14302.03

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

14230.73
14043.38
13663.54
13999.44
13983.26
13851.85
14139.14
14384.76
14790.89
14942.21
14902.62
14755.08
15040.24
15153.21
14618.98
15168.18
15517.36
15446.82
15195.83
14788.27
14978.5
14503.05
14321.98
14591.28
14147.87
14388.21
14476.15
14373.57
14764.64
14785.74
14493.84
14694.31
14552.72
14962.12
14103.65
14039.58
13796.19
13803.12
13405.95
13549.42
13917.27
14351.97
14325.58
14854.17
15218.83
15124.92
15008.78

14405.51
14089.51
13936.93
14027.6
13991.46
14122.78
14376.34
14726.6
14906.81
14994.22
15045.88
15026.03
15257.3
15184.87
15159.27
15580.81
15568.74
15600.3
15261.03
15022.19
14995.66
14630.73
14559.08
14668.4
14394.19
14479.82
14578.46
14781.94
14955.55
14907.48
14727.49
14764.35
14945.85
15097.87
14251.88
14039.58
13879.18
13897.19
13461.68
13903.48
14299.54
14493.1
14800.7
15209.36
15234.21
15369.42
15264.84

13976.49
13704.43
13611.3
13819.78
13524.93
13848.15
14080.98
14384.76
14658.01
14608.23
14734.9
14601.91
14994.05
14604.23
14526.69
15168.18
15242.19
15174.28
14808.09
14621.97
14447.93
14188.25
14179.77
14269.77
14016.95
14207.02
14261.14
14373.57
14685.45
14420.41
14355.52
14469.69
14499.74
13959.44
14000.68
13701.76
13643.97
13418.39
13219.99
13549.42
13891.04
14169.58
14250.25
14854.17
14955.88
14786.58
14843.12

14060.66
13736.54
13887.15
13913.22
13589.23
14109.64
14296.01
14625.25
14840.63
14874.91
14870.9
15008.68
15103.55
14665.92
15127
15466.81
15411.47
15237.94
14875.52
14957.91
14522.84
14265.53
14521.89
14326.22
14324.01
14422.73
14345.62
14764.64
14785.74
14493.84
14645.47
14658.49
14913.05
14043.4
14170.45
13769.15
13757.46
13504.22
13400.32
13853.7
14253.24
14250.25
14744.92
15191.01
15062.49
14843.12
15231.04

51000
44800
39400
37400
37800
47000
42600
45200
44200
43800
43000
39200
36800
31400
51600
42400
42000
40600
34600
32000
35400
75800
37400
31600
35600
30600
29600
32400
26600
35200
28800
31200
29000
43400
35800
37600
28400
27800
24600
23800
27200
35000
37600
34800
35000
41800
55200

14060.66
13736.54
13887.15
13913.22
13589.23
14109.64
14296.01
14625.25
14840.63
14874.91
14870.9
15008.68
15103.55
14665.92
15127
15466.81
15411.47
15237.94
14875.52
14957.91
14522.84
14265.53
14521.89
14326.22
14324.01
14422.73
14345.62
14764.64
14785.74
14493.84
14645.47
14658.49
14913.05
14043.4
14170.45
13769.15
13757.46
13504.22
13400.32
13853.7
14253.24
14250.25
14744.92
15191.01
15062.49
14843.12
15231.04

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

15272.01
15350.89
15428.5
15293.19
15169.23
15449.47
15694.78
15940.1
15882.39
15881.47
15440.95
15287.14
15000.38
14953.44
15207.96
15530.38
15284.23
14745.8
15079.04
14930.05
14951.49
15362.93
15573.91
15763.09
15711.8
15770.19
15812.15
15691.27
15482.05
15539.34
15425.86
15793.27
16030.56
16111.09
16295.92
16254.57
16185.26
16255.42
16498.59
16686.38
16650.05
16805.22
16905.5
16634.08
16679.99
16829.11
16868.46

15418.61
15463.09
15463.46
15379.43
15409.91
15732.81
15963.36
16002.46
15973.1
15969.81
15501.94
15417.34
15218.65
15043.62
15545.13
15535.47
15411.63
15134.51
15096.94
15145
15275.17
15676.35
15735.32
15831.49
15853.71
15957.67
15821.35
15923.09
15628.1
15598.18
15740.83
16035.5
16232.16
16215.74
16434.77
16337.98
16252.18
16477.23
16700.56
16820.02
16765.03
16943.49
16905.58
16834.1
16812.02
16907.84
17142.52

15168.52
15228.46
15240.53
14888.41
15065.48
15449.47
15608.4
15699.13
15695.11
15443.22
15104
14902.02
14864.23
14701.05
15207.96
15367.61
14740.63
14740.26
14684.45
14928.18
14835.08
15362.93
15423.39
15695.94
15685.49
15663.35
15589.8
15475.28
15392.68
15356.72
15358.94
15793.27
16030.56
16044.77
16166.42
16130.32
16119.95
16255.42
16498.59
16636.55
16610.05
16763.78
16683.78
16494.92
16613.22
16802.8
16868.46

15378.96
15375.04
15331.94
15173.46
15387.96
15670.31
15924.23
15830.98
15903.83
15514.03
15160.24
15009.77
15074.59
15020.16
15518.49
15411.63
14784.92
15035.26
14809.64
15012.32
15240.83
15628.75
15688.47
15769.85
15781.07
15922.34
15666.64
15551.19
15467.46
15398.33
15689.12
16016.32
16123.67
16183.55
16216.86
16264.3
16214.19
16454.45
16677.04
16711.11
16741.3
16886.43
16719.5
16781.43
16693
16852.91
17126.84

43200
36600
40800
39000
30400
34000
32400
43400
29600
37800
33200
37200
31000
34000
28800
28600
25600
29200
26600
16800
21400
19800
29200
20000
18600
30400
25600
26800
23600
22000
30800
25000
35000
30600
30000
28200
23600
19600
30200
44200
28000
22800
48400
24600
20400
16000
20600

15378.96
15375.04
15331.94
15173.46
15387.96
15670.31
15924.23
15830.98
15903.83
15514.03
15160.24
15009.77
15074.59
15020.16
15518.49
15411.63
14784.92
15035.26
14809.64
15012.32
15240.83
15628.75
15688.47
15769.85
15781.07
15922.34
15666.64
15551.19
15467.46
15398.33
15689.12
16016.32
16123.67
16183.55
16216.86
16264.3
16214.19
16454.45
16677.04
16711.11
16741.3
16886.43
16719.5
16781.43
16693
16852.91
17126.84

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

17186.2
17062.01
16879.38
17069.42
16908.02
16915.96
16687.32
17117.9
17274.07
17196.8
17414.8
17229.72
17031.54
16795.66
16808.05
16699.09
16335.78
16191.39
16135.87
15838.63
15487.97
15926.13
16137.42
16190.79
16552.43
16444.44
16822.18
16693.15
16893.11
17036.23
17032.01
17004.98
16772.75
17067.14
17230.86
17149.08
17199.05
16718.8
16655.75
16947.46
17226.49
17199.64
17182.23
17106.74
16984.54
17204.32
17107

17195.61
17062.01
16988.56
17120.56
16998.52
16963.08
17068.78
17274.59
17350.39
17347.85
17457.26
17248.69
17031.54
17006.77
16938.88
16699.09
16411.14
16264.09
16360.88
15957.06
15929.09
16092.38
16283.86
16517.42
16677.53
16887.8
16896.62
16909.74
17083.2
17080.17
17098.79
17004.98
17041.79
17214.58
17230.86
17290.48
17202.51
16718.8
17026.91
17218.46
17329.68
17361.27
17291.83
17176.62
17237.79
17227.96
17231.05

17059.36
16835.8
16622.05
16764.07
16775.36
16606.95
16687.32
17117.9
17092.83
17126.55
17185.04
16997.86
16721.26
16765.2
16706.08
16311.5
16144.17
15993.83
15805.2
15330.56
15487.97
15564.89
16075.19
16147.21
16371.66
16405.19
16605.01
16666.7
16893.11
16882.98
16958.41
16712.33
16635.75
17045.02
17027.52
17124.15
16808.87
16210.44
16655.75
16947.46
17142.36
17128.21
17032.81
16943.01
16964.11
17057.37
17032.3

17134.55
16866.41
16958.54
16806.66
16843.54
16642.66
17026.67
17231.11
17195.2
17322.82
17223.01
17009.17
16789.74
16810.81
16740.5
16353.4
16283.49
16052.72
15896.28
15404.94
15912.13
16063.9
16158.28
16498.72
16440.56
16849.6
16696.03
16848.83
17032.51
17050.65
16998.78
16785.65
17021.85
17180.18
17131.08
17198.95
16854.93
16632.01
16926.22
17198.27
17169.91
17185.68
17101.54
16983.14
17227.68
17125.22
17189.31

28000
24800
50200
32800
37000
27000
24200
31800
30200
28200
24600
25600
25600
24400
22000
30800
29600
26200
38600
32400
30400
33800
28200
20400
26600
26600
27200
21400
19000
20400
18200
18200
22400
22000
18200
17000
24000
28400
23200
20000
22200
18200
18200
21000
18600
21800
19200

17134.55
16866.41
16958.54
16806.66
16843.54
16642.66
17026.67
17231.11
17195.2
17322.82
17223.01
17009.17
16789.74
16810.81
16740.5
16353.4
16283.49
16052.72
15896.28
15404.94
15912.13
16063.9
16158.28
16498.72
16440.56
16849.6
16696.03
16848.83
17032.51
17050.65
16998.78
16785.65
17021.85
17180.18
17131.08
17198.95
16854.93
16632.01
16926.22
17198.27
17169.91
17185.68
17101.54
16983.14
17227.68
17125.22
17189.31

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

17199.74
17118.14
17150.59
16866.95
16912.25
16855.91
16724.84
16633.81
16723.96
17265.47
17388.67
17402.24
17365.37
17473.45
17555.77
17719.47
17701.97
17603.87
17724.59
17534.1
17368.03
17525.71
17604.31
17538.72
17650.82
17486.69
17474.49
16978.36
16847.7
16708.6
16317.16
16253.82
16339.32
16368.44
16210.25
16500.29
16222.56
15931.34
15940.73
16042.18
15928.28
16186.9
16042.18
16228.91
16421.2
16256.53
16191.32

17351.71
17275.19
17200.47
16996.12
16979.52
16899.19
16750.99
16738.12
17252.09
17413.69
17486.05
17440.05
17530.94
17582.84
17729.78
17790.33
17733.34
17658.12
17776.57
17612
17528.31
17628.04
17639.85
17712.6
17664.86
17590.59
17474.49
17000.33
16877.77
16708.6
16524.69
16390.31
16422.4
16525.98
16552.99
16508.22
16222.56
16061.41
16094.13
16141.13
16202.87
16227.04
16310.39
16480.89
16452.51
16301.94
16423.23

17056.12
17048.17
16835.78
16777.94
16826
16693.06
16577.78
16633.81
16723.96
17198.09
17372.63
17322.8
17365.37
17378.38
17555.77
17636.71
17566.54
17508.96
17500.79
17392.55
17276.46
17525.71
17529.11
17505.5
17463.78
17425.05
17025.26
16608.09
16705.56
16230.85
16182.14
15982.08
16160.8
16129.11
16210.25
16188.8
15725.43
15651.99
15862.9
15892.01
15928.28
16011.82
16021.29
16228.91
16287.17
16074.58
16191.32

17119.03
17097.55
16877.16
16912.77
16894.25
16719.83
16601.2
16692
17231.11
17360.61
17401.56
17343.82
17464.81
17558.73
17686.24
17701.13
17615.72
17540.29
17526.71
17422.51
17509.8
17584.87
17554.3
17641.08
17486.06
17474.49
17051.14
16859.68
16780.46
16289.82
16306.87
16357.96
16356.03
16163.44
16496.05
16224.95
15790.93
15935.61
16042.18
15922.17
16152.59
16038.35
16226.68
16428.91
16327.84
16191.63
16237.05

19200
17200
18600
19400
22000
18600
17200
14400
26600
22400
14400
13800
16600
28200
27000
21400
18000
17200
18400
18600
26200
23400
17600
15400
13400
17000
17200
23200
16400
25600
21600
25400
20000
20600
16400
15800
23000
26600
21200
19800
14400
17000
20600
19600
14000
19400
14000

17119.03
17097.55
16877.16
16912.77
16894.25
16719.83
16601.2
16692
17231.11
17360.61
17401.56
17343.82
17464.81
17558.73
17686.24
17701.13
17615.72
17540.29
17526.71
17422.51
17509.8
17584.87
17554.3
17641.08
17486.06
17474.49
17051.14
16859.68
16780.46
16289.82
16306.87
16357.96
16356.03
16163.44
16496.05
16224.95
15790.93
15935.61
16042.18
15922.17
16152.59
16038.35
16226.68
16428.91
16327.84
16191.63
16237.05

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

16213.14
16218.68
16264.1
16255.33
16438.45
16778.29
17013.68
16988.29
17034.92
17089.22
17072.94
17087.63
17176.02
17166.97
17169.84
17389.47
17492.81
17531.47
17481.96
17422.51
17458.51
17558.85
17639.18
17703.67
17602.39
17555.04
17693.66
17940.32
17915.6
17950.56
17715.16
17874.16
17831.38
17804.55
17645.91
17584.86
17394.68
17458.76
17476.48
17533.88
17692.26
17744.93
17643.59
17382.09
17503.47
17536.86
17371.75

16324.93
16328.44
16329.33
16669.25
16808.49
17012.61
17024.96
17097.71
17187.55
17130.83
17183.51
17215.07
17244.54
17195.49
17416.55
17576.78
17548.13
17600.87
17559.18
17530.79
17575.23
17682.94
17793.01
17783.35
17699.5
17706.56
17948.54
17991.41
18047.86
17960.91
17971.47
17995.25
17892.78
17975.57
17663.99
17584.86
17560.09
17565.55
17778.34
17725.88
17826.48
17769.25
17643.59
17532.86
17646.61
17536.86
17464.82

16178.91
16187.44
16167.13
16249.67
16438.45
16778.29
16888.05
16936.12
17034.92
17031.21
17027.92
17054.28
17126.93
17061.14
17150.06
17389.47
17417.61
17502.14
17337.38
17356.64
17383.21
17558.85
17639.18
17558.22
17488.55
17555.04
17693.66
17898
17878.31
17679.34
17715.16
17816.19
17736.09
17619.02
17529.55
17276.8
17394.68
17446.51
17408.02
17533.88
17692.26
17678.56
17344.58
17382.09
17503.47
17345.92
17101.96

16286.32
16255.97
16254.2
16429.55
16772.56
17000.01
16971.7
16994.49
17102.6
17052.54
17098.33
17167.96
17166.62
17164.99
17383.18
17490.08
17519.26
17578.23
17410.57
17451.02
17558.85
17644.76
17711.35
17590.17
17527.77
17692.62
17935.68
17941.37
17970.02
17714.4
17933.14
17853
17821.96
17639.26
17591.18
17400.68
17460.58
17472.56
17573.99
17694.2
17745.28
17690.62
17380.08
17503.47
17558.71
17386.08
17137.14

13400
12400
12200
31000
22400
20000
19000
19600
15200
56600
16800
11400
24000
14200
12400
16800
13600
13800
12200
12600
13800
13000
14800
12600
13600
13000
12800
12400
13200
11800
12200
9800
12800
12600
11600
11800
14000
10000
17600
17200
14800
12200
17000
10800
12200
10400
19800

16286.32
16255.97
16254.2
16429.55
16772.56
17000.01
16971.7
16994.49
17102.6
17052.54
17098.33
17167.96
17166.62
17164.99
17383.18
17490.08
17519.26
17578.23
17410.57
17451.02
17558.85
17644.76
17711.35
17590.17
17527.77
17692.62
17935.68
17941.37
17970.02
17714.4
17933.14
17853
17821.96
17639.26
17591.18
17400.68
17460.58
17472.56
17573.99
17694.2
17745.28
17690.62
17380.08
17503.47
17558.71
17386.08
17137.14

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

17103.95
17080.47
16939.58
16799.49
17336.13
17141.53
17323.63
17267.25
16961.92
16840.59
16802.39
16419.1
16317.94
16494.61
16444.57
16069.78
16410.88
16692.66
16872.17
16942.82
16574.79
16786.28
17036.55
17069.77
16760.6
16621.12
16668.91
16994.07
17118.74
17355.49
17500.3
17490.52
17628.02
17654.81
17868.12
17694.87
17750.51
17705.11
17577.66
17777.95
17476.85
17679.34
17523.47
17473.83
17402.68
17623.66
17536.48

17121.66
17080.47
16939.58
17356.54
17379.15
17252.52
17389.15
17329.32
16961.92
17000.34
16802.39
16617.8
16486.74
16757.73
16444.57
16410.35
16694.55
16891.17
16971.15
16942.82
16774.15
17072.63
17150.42
17069.77
16895.73
16817.69
16942.6
17131.56
17351.18
17442.5
17530.38
17647.42
17721.99
17919.62
17868.12
17782.41
17845.65
17714.73
17794.8
17777.95
17725.04
17679.34
17598.94
17505.73
17643.14
17623.66
17728.37

16858.23
16823
16684.13
16799.49
17104.45
17028.08
17240.35
16923.65
16551
16744.13
16373.32
16419.1
16187.03
16413.03
15960.15
16069.78
16331.1
16692.66
16806.5
16318.39
16571.45
16786.28
16963.92
16686.73
16560.64
16591.26
16668.91
16994.07
17118.74
17249.46
17407.3
17394.9
17525.29
17654.81
17725.63
17629.19
17632.8
17546.73
17571.85
17465.73
17373.78
17455.41
17426.78
17423.74
17395.58
17447.15
17536.48

17087.96
16987.53
16769.11
17330.55
17141.53
17195.81
17265.87
16994.6
16835.56
16875.76
16408.49
16519.68
16445.61
16469.55
16022.48
16387.84
16666.4
16863.06
16944.63
16572.03
16741.84
17022.33
17117.69
16781.07
16617.1
16657.89
16922.08
17064.95
17338.17
17412.83
17462.87
17616.69
17570.82
17876.55
17749.69
17755.94
17730.24
17574.53
17774.26
17534.09
17700.9
17509.33
17460.95
17441.44
17614.48
17471.03
17651.73

20000
16400
19400
19800
20400
18400
18000
15200
20400
16800
22200
21600
24200
22200
21600
18400
18800
19000
15600
20600
29000
21800
22400
26000
27400
36600
24800
24600
17400
22400
27400
25400
24000
26200
15200
17600
15600
19200
19200
19200
18200
16200
17200
7800
15600
15200
14200

17087.96
16987.53
16769.11
17330.55
17141.53
17195.81
17265.87
16994.6
16835.56
16875.76
16408.49
16519.68
16445.61
16469.55
16022.48
16387.84
16666.4
16863.06
16944.63
16572.03
16741.84
17022.33
17117.69
16781.07
16617.1
16657.89
16922.08
17064.95
17338.17
17412.83
17462.87
17616.69
17570.82
17876.55
17749.69
17755.94
17730.24
17574.53
17774.26
17534.09
17700.9
17509.33
17460.95
17441.44
17614.48
17471.03
17651.73

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

17667.85
17875.97
17908.3
18024.95
17874.71
17911.13
17914.12
17918.43
17873.92
17978.37
18132.29
18056.24
17998.74
18077.85
17961.58
17981.06
17911.31
18149.9
18115.56
18234.85
18165.49
18141.11
18272.28
18177.35
17972.65
18080.29
18169.8
18049.19
18067.67
18276.5
18444.24
18400.33
18407.01
18308.51
18194.78
18205.9
18063.48
18015.66
18027.12
18215.28
18238.08
18124.29
18571.73
18627.67
18669.12
18845.31
19218.13

17857.58
18010.07
17998.04
18167.22
17978.56
17980.27
18005.07
18040.17
18012.2
18127.9
18237.56
18194.09
18149.56
18137.14
18013.1
18000.35
18104.24
18167.45
18249.46
18295.43
18244.56
18309.25
18293.4
18263.88
18113.62
18260.39
18203.92
18140.15
18286
18475.27
18464.14
18454.38
18451.73
18312.43
18261.06
18248.36
18216.5
18015.66
18227.14
18355.84
18316.32
18600.3
18711.2
18721.21
18823.17
19243.44
19487.02

17667.85
17874.95
17855.85
17897.26
17858.73
17892.16
17856.4
17848.07
17873.92
17879.88
18093.93
17993.88
17998.74
17925.4
17902.84
17838.92
17911.31
18072.38
18093.03
18156.45
18118.19
18139.9
18170.77
18042.89
17914.78
18050.42
17997.46
18026
18067.67
18276.5
18360.9
18371.02
18260.71
18156
18159.13
17944.16
17960.23
17819.99
18027.12
18215.28
18206.5
18124.29
18571.43
18540.65
18669.12
18845.31
19218.13

17833.54
17937.2
17985.9
17938.16
17909.46
17955.82
17928.42
17878.14
17977.23
18113.15
18130.98
18020.05
18077.61
17957.37
17992
17868.29
18081.21
18114.83
18217.44
18172.83
18143.99
18287.5
18219.99
18070.19
18073.9
18167.03
18050.78
18048.85
18257.12
18454.94
18401.82
18409.35
18311.59
18179.64
18226.35
17998.41
18032.11
17971.12
18205.87
18238.31
18221.43
18560.05
18645.06
18666.71
18799.66
19208.33
19346.96

26000
16200
17000
16800
11800
13200
11800
11600
13000
16000
17400
16800
15800
15400
11600
14000
11000
13800
11200
10200
9800
11000
17800
20200
19600
18600
16000
12800
14800
14600
14200
11400
14400
15800
12800
13600
11600
16400
14400
13400
9400
18200
14600
20200
13200
15800
21000

17833.54
17937.2
17985.9
17938.16
17909.46
17955.82
17928.42
17878.14
17977.23
18113.15
18130.98
18020.05
18077.61
17957.37
17992
17868.29
18081.21
18114.83
18217.44
18172.83
18143.99
18287.5
18219.99
18070.19
18073.9
18167.03
18050.78
18048.85
18257.12
18454.94
18401.82
18409.35
18311.59
18179.64
18226.35
17998.41
18032.11
17971.12
18205.87
18238.31
18221.43
18560.05
18645.06
18666.71
18799.66
19208.33
19346.96

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

19343.74
19476.93
19436.71
19445.42
19925.79
20039.43
19944.3
19836.43
20082.26
20114.37
20086.89
19931.49
20094.1
20501.21
20461.98
20448.69
20544.3
20297.58
20250.26
20357.79
20223.45
20700.42
20518.5
20160.55
20298.55
19924.02
19951.34
20334.14
20199.73
20325.44
20220.58
20116.49
19986.32
20272.49
20407.18
20472.86
20605.63
21045.66
21041.97
20851.91
20917.54
20930.45
20529.74
20167.62
20371.73
19997.83
19982.75

19554.5
19636.66
19639.18
19927.3
20088.96
20105.54
19998.32
20071.75
20267.98
20157.51
20234.05
20114.73
20475.47
20706.74
20560.54
20669.95
20581.29
20409.19
20461.27
20368.4
20703.97
20854.55
20578.45
20229.39
20332.02
20043.82
20293.1
20351.74
20452.3
20344.68
20220.58
20185.46
20080.33
20609.65
20418.35
20538.8
20917.03
21108.64
21075.71
20984.08
20970.91
20937.38
20593.91
20335.51
20380.1
20056.44
19983.89

19340.99
19383.46
19436.71
19445.42
19860.88
19804.02
19771.63
19833.52
20082.26
19981.96
19923.11
19864.46
20094.1
20437.36
20383.16
20447.05
20272.77
20145.74
20250.26
20107.25
20211.66
20442.82
20090.18
19870.51
19923.96
19822.66
19886.12
20088.67
20199.73
20189.3
19923.71
19869.32
19768.96
20267.1
20281.73
20426.18
20605.63
20961.98
20822.37
20762.81
20849.92
20544.22
20108.4
20046.6
19832.22
19615.51
19504.87

19502.11
19417.49
19594.75
19906.1
20001.55
19941.72
19861.01
20045.18
20117.38
20104.86
19956.34
20069.12
20445.04
20475.73
20407.71
20543.08
20315.32
20250.26
20339.89
20203.34
20687.88
20497.64
20125.05
20168.89
19983.13
19872.15
20260.58
20165.86
20303.12
20221.39
20005.37
19941.04
20032.34
20355.63
20345.69
20465.74
20893.57
21004.96
20852.38
20932.48
20875.71
20589.09
20156.89
20309.69
19865.14
19930.64
19585.44

17400
16200
16600
19600
15800
14400
11800
17400
17400
13400
18800
15800
19200
15000
17800
16200
19200
15400
11600
13400
14400
15200
9400
12600
12000
10600
12800
13200
12200
10200
12000
11600
14400
5400
13200
10000
12800
5200
13800
11800
15200
12600
14600
14200
15200
21800
16400

19502.11
19417.49
19594.75
19906.1
20001.55
19941.72
19861.01
20045.18
20117.38
20104.86
19956.34
20069.12
20445.04
20475.73
20407.71
20543.08
20315.32
20250.26
20339.89
20203.34
20687.88
20497.64
20125.05
20168.89
19983.13
19872.15
20260.58
20165.86
20303.12
20221.39
20005.37
19941.04
20032.34
20355.63
20345.69
20465.74
20893.57
21004.96
20852.38
20932.48
20875.71
20589.09
20156.89
20309.69
19865.14
19930.64
19585.44

11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/27/2011

19713.84
19841.42
19735.28
19560.25
19391.96
19230.34
19373.23
19529.99
20038.66
20007.89
20038.25
19982.9
19874.3
19746.15
19201.89
19600.28
19746.75
19791.22
19698.58
19770.02
19925.76
20118.82
20038.83
19911.46
20062.6
20056.47
20060.88
20274.12
20412.76
20621.61
20617.38
20509.95
20395.5
20163.85
19714.42
19279.77
19353.34
19492.3
19198.04
18911.43
18983.2
19153.31
18892.43
19007.08
19095.69
19227.42
19086.69

19989.02
19841.42
19835.57
19628.27
19417.61
19450.09
19610.46
19887.26
20084.25
20067.81
20217.86
20008.36
19875.51
19771.09
19537.4
19710.57
19836.82
19817.61
19897.22
20006.16
20090.84
20151.25
20076.08
20086.42
20190.13
20090.41
20274.2
20410.91
20552.03
20664.8
20651.21
20509.95
20425.85
20210.62
19720.43
19431.56
19574.63
19522.38
19447.82
19018.94
19120.62
19167.06
19100.26
19065.34
19194.46
19340.99
19086.69

19641.42
19342.69
19375.92
19257.37
18954.82
19167.19
19218.02
19525.15
19917.77
19877.12
19944.71
19824.44
19611.35
19160.87
19074.57
19321.41
19621.41
19571.43
19554.35
19711.12
19925.76
19931.31
19939.3
19880.36
20010.33
19981.76
20054.64
20274.12
20412.76
20531
20449.01
20243.95
20107.17
19629.22
19158.43
19003.6
19048.56
19136.27
18811.96
18779.38
18933.47
18898.56
18794.73
18932.4
18998.38
18949.44
18656.05

19957.59
19691.84
19459.85
19318.16
19136.61
19405.1
19521.25
19850
19992.7
19966.93
19981.31
19934.64
19696.48
19242.36
19508.89
19691.78
19799.19
19647.77
19864.85
19888.88
20060.32
20015.8
19982.88
20073.66
20028.93
20025.42
20256.03
20389.07
20509.09
20561.05
20498.72
20301.1
20184.74
19691.81
19224.12
19196.34
19534.1
19182.82
18860.44
18882.25
19092.05
18978.32
19046.54
19007.53
19151.28
18969.45
18684.43

11000
14200
12200
13800
25200
12400
18800
15000
16600
13800
14000
13400
12600
17200
16000
15400
13400
14000
15400
11200
14200
12000
7600
16400
9800
10600
10000
10600
12600
12000
15200
14400
16600
15800
17200
20000
19400
16800
15800
17800
14400
16200
12800
11000
11600
13400
13800

19957.59
19691.84
19459.85
19318.16
19136.61
19405.1
19521.25
19850
19992.7
19966.93
19981.31
19934.64
19696.48
19242.36
19508.89
19691.78
19799.19
19647.77
19864.85
19888.88
20060.32
20015.8
19982.88
20073.66
20028.93
20025.42
20256.03
20389.07
20509.09
20561.05
20498.72
20301.1
20184.74
19691.81
19224.12
19196.34
19534.1
19182.82
18860.44
18882.25
19092.05
18978.32
19046.54
19007.53
19151.28
18969.45
18684.43

1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011

18708.62
18226.21
18425.18
18216.91
18113.73
18450.07
18135.02
18141.51
17723.99
17603.29
17519.13
17940.16
18260.08
18273.06
18345.12
18564.08
18238.54
18390.72
18233.77
18135.12
17775.08
17811.08
17982.28
18318.32
18622.7
18361.65
18277.34
18522.8
18430.84
18248.11
18167.1
18113.79
18263.68
18227.16
18251.18
17984.72
17929.09
17972.04
18286.42
18480.69
18799.71
18949.57
19178.77
19339.75
19463.11
19473.93
19731.38

18723.12
18395.09
18452.06
18306
18466.21
18542.2
18180.94
18141.51
17864.32
17636.88
17752.56
18227.62
18361.66
18358.84
18532.61
18690.97
18457.49
18457.9
18377.48
18135.12
17812.44
18296.53
18478.68
18603.57
18736.97
18363.45
18466.81
18583.3
18430.84
18368.43
18463.84
18326.33
18444.47
18354.27
18259.61
18007.73
18041.38
18218.28
18373.97
18858.3
19024.18
19226.21
19357.1
19575.16
19562.55
19729.6
19770.21

18235.45
18038.48
17982.17
18042.61
18064.61
17926.98
17977.01
17742.18
17508.35
17362.59
17295.62
17857.12
18050.48
18216.12
18233.79
18159.82
18082.66
18187.33
18150.01
17559.7
17469.97
17718.88
17964.39
18253.62
18448.69
18058.71
18266.62
18303.8
18261.26
18063.29
18155.43
17920.55
18263.68
18104.02
17849.53
17792.17
17878.8
17950.17
18269.32
18480.69
18799.57
18944.82
19178.77
19284.35
19382.35
19449.36
19523.54

18395.97
18327.76
18022.22
18090.62
18449.31
18008.15
18037.19
17775.7
17592.77
17463.04
17728.61
18202.2
18273.8
18300.9
18506.82
18211.52
18438.31
18296.16
18178.33
17632.41
17700.91
17823.4
18446.5
18489.76
18486.45
18222.67
18439.65
18469.95
18327.98
18174.09
18439.48
18167.64
18358.69
18149.87
17878.81
17839.05
17988.3
18206.16
18350.74
18815.64
18943.14
19120.8
19290.18
19445.22
19420.39
19701.73
19686.82

18600
19800
20200
22800
21600
23000
13000
14200
30200
25200
25400
21800
23600
18800
16600
22000
19200
19800
22200
23000
21800
30000
24800
28600
19800
15200
13800
22600
18600
20600
15400
22400
16200
18200
16400
12400
11800
13400
11200
15200
12800
17200
12200
16200
12400
10600
12600

18395.97
18327.76
18022.22
18090.62
18449.31
18008.15
18037.19
17775.7
17592.77
17463.04
17728.61
18202.2
18273.8
18300.9
18506.82
18211.52
18438.31
18296.16
18178.33
17632.41
17700.91
17823.4
18446.5
18489.76
18486.45
18222.67
18439.65
18469.95
18327.98
18174.09
18439.48
18167.64
18358.69
18149.87
17878.81
17839.05
17988.3
18206.16
18350.74
18815.64
18943.14
19120.8
19290.18
19445.22
19420.39
19701.73
19686.82

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

19698.61
19620.88
19602.81
19382.91
19187.01
19670.07
19389.74
19091.78
19274.21
19582.5
19538.52
19596.32
19610.71
19532.85
19292.57
19224.05
18979.31
18558.33
18484.71
18289.78
18628.63
18564.95
18572.61
18525.32
18362.45
18492.68
18374.45
18177.32
18166.64
18199.96
18269.06
18016.43
17976.36
17917.11
18105.61
18319.74
18266.61
18527.12
18425.85
18554.4
18344.27
18355.3
18448.4
18394.57
18390.41
18242.25
18276.78

19811.14
19665.09
19697.21
19426.3
19737.33
19700.96
19649.22
19201.92
19484.77
19695.98
19697.49
19626.13
19633.63
19542.05
19356.5
19253.87
19024.95
18604.36
18569.21
18568.48
18643.58
18689.37
18622.44
18610.02
18724.54
18492.68
18435.8
18218.2
18198.45
18429.47
18269.06
18110.39
17976.36
18072.61
18298.64
18380.17
18526.8
18636.12
18540.67
18672.65
18458.63
18545.95
18505.1
18449.64
18399.02
18313.21
18380.19

19550.55
19537.02
19388.42
19242.59
19101.63
19337.12
19071.47
18976.19
19171.03
19530.5
19531.34
19306.92
19412.79
19265.92
19015.05
18954.76
18502.42
18339.53
18160.65
18271.68
18367.21
18429.06
18454.93
18314.34
18280.7
18319.88
18084.67
18020.79
18057.82
18161.38
17971.02
17933.94
17786.13
17862.88
18087.16
18199.52
18266.61
18514.66
18390.57
18345.85
18258.42
18351.24
18365.94
18327.01
18182.9
18120.76
18261.11

19612.2
19591.18
19451.45
19262.54
19696.86
19386.82
19091.17
19121.83
19470.98
19602.23
19584.31
19545.35
19448.69
19292.02
19135.96
18998.02
18534.69
18469.36
18210.58
18518.81
18528.96
18512.77
18584.96
18335.79
18531.28
18345.03
18137.35
18086.2
18141.4
18326.09
17993.33
18011.97
17847.24
18044.64
18266.1
18232.06
18503.28
18608.81
18494.18
18376.48
18420.11
18495.62
18394.29
18384.9
18268.54
18266.03
18308.66

14400
9600
10400
9400
17800
17000
13800
11400
15400
15200
11400
11600
13400
14000
10600
9400
13400
13000
14800
30200
9200
13200
10000
10200
12600
9400
14200
12400
13400
17000
10400
12600
10200
12600
12800
11600
14600
12600
15400
14400
8800
10000
10800
10000
9600
10400
26800

19612.2
19591.18
19451.45
19262.54
19696.86
19386.82
19091.17
19121.83
19470.98
19602.23
19584.31
19545.35
19448.69
19292.02
19135.96
18998.02
18534.69
18469.36
18210.58
18518.81
18528.96
18512.77
18584.96
18335.79
18531.28
18345.03
18137.35
18086.2
18141.4
18326.09
17993.33
18011.97
17847.24
18044.64
18266.1
18232.06
18503.28
18608.81
18494.18
18376.48
18420.11
18495.62
18394.29
18384.9
18268.54
18266.03
18308.66

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

18298.59
18060.11
18060.17
17925.17
17574.37
17659.37
17526.92
17804.94
18132.7
18493.59
18552.19
18741.1
18974.96
18896.24
18837.88
18730.29
18776.62
19084.06
18823.19
18534.11
18468.82
18563.69
18694.19
18592.19
18521.38
18756.31
18514.65
18565.04
18753.35
18898.19
18571.15
18300.55
18194.15
18352.23
18283.55
17970.19
17983.86
17350.37
16907.57
16517.87
17244.71
17056.61
17246.88
17015.99
16782.24
16910.27
16237.78

18308.69
18155.1
18064.76
17925.17
17714.88
17678.86
17754.55
18268.95
18494.11
18527.45
18715.39
18873.39
19031.38
18942.42
18837.88
18823.45
19097.78
19131.7
18843.97
18589.19
18626.41
18803.05
18936.43
18622.56
18690.42
18765.6
18566.99
18747.06
18932.27
18944.6
18578.55
18327.85
18334.27
18440.07
18283.55
18005.76
18032.55
17358.18
17247.87
17135.04
17256.46
17207.82
17246.88
17035.49
17000.38
16916.81
16287.72

18111.21
17958.94
17844.09
17314.38
17504.27
17492.19
17482.21
17804.94
18132.7
18323.44
18552.19
18723.14
18713.07
18781.88
18694.05
18682.6
18767.25
18817.71
18679.49
18326.42
18465.4
18449.23
18513.22
18469.53
18481.83
18473.9
18415.36
18533.43
18670.84
18481.63
18358.76
18188.88
18131.86
18219.25
18037.87
17859.5
17664.73
16990.91
16759.45
16432
17022.25
17012.95
16784.56
16673.52
16708.98
16433.31
15987.77

18132.24
17985.88
17870.53
17506.63
17560.3
17550.63
17727.49
18240.68
18412.41
18492.45
18693.86
18845.87
18762.8
18814.48
18744.56
18726.97
19078.3
18858.04
18721.39
18411.62
18596.02
18618.2
18561.92
18507.04
18653.87
18502.38
18436.19
18722.3
18871.29
18518.22
18432.25
18209.52
18197.2
18314.33
18109.89
17940.55
17693.18
17305.87
16990.18
16857.91
17130.51
17059.4
16839.63
16730.94
16840.8
16469.79
16141.67

9600
10600
10800
12800
11400
9600
11400
14800
13400
11400
13800
11400
14000
12200
12200
8400
11400
12200
9200
10600
9800
11800
6800
9000
8400
9800
8000
14800
22800
15600
14200
12200
16200
9600
11000
13400
11000
20400
20000
23800
15600
9400
13400
12600
15000
14600
16400

18132.24
17985.88
17870.53
17506.63
17560.3
17550.63
17727.49
18240.68
18412.41
18492.45
18693.86
18845.87
18762.8
18814.48
18744.56
18726.97
19078.3
18858.04
18721.39
18411.62
18596.02
18618.2
18561.92
18507.04
18653.87
18502.38
18436.19
18722.3
18871.29
18518.22
18432.25
18209.52
18197.2
18314.33
18109.89
17940.55
17693.18
17305.87
16990.18
16857.91
17130.51
17059.4
16839.63
16730.94
16840.8
16469.79
16141.67

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

16155.99
16446.85
16490.78
16338.14
16155.55
16080.74
16585.1
16963.67
16678.34
16663.73
16922.31
17118.08
17189.75
16668.25
16618.17
16522.71
16837.76
17047.73
16865.93
16768.63
17128.83
16827.85
16222.37
16209.19
16289.32
16663.26
16387.91
16599.74
16255.97
16081.77
15967.72
16222.49
16270.07
16668.15
16660.43
17048
16836.83
17176.05
16817.38
16883.36
16911.85
16975.79
17011.06
17012.79
17336.34
17671.86
17806.21

16370.46
16549.21
16533.22
16373.84
16256.38
16462.03
16714.7
16989.86
16760.07
16894.73
17157.21
17209.66
17211.8
16668.25
16766.19
16754.22
16922.4
17122.54
16865.93
17135.44
17191.12
16833.61
16368.41
16209.19
16551.65
16663.26
16756.08
16745.16
16255.97
16202.38
16044.91
16347.48
16595.93
16774.12
16987.06
17084.07
17112.45
17188.55
16824.76
17106.99
16962.06
17032.32
17104.88
17322.13
17350.49
17908.13
17813.11

16046.48
16213.18
16253.78
16104.34
15765.53
16068.73
16443.35
16688.06
16561.46
16488.3
16922.31
16987.37
16830.95
16393.04
16374.68
16387.38
16545.47
16889.58
16709.41
16758.69
17000.61
16316.03
16052.47
15801.01
16282.74
16363.63
16316.66
16404.78
16056.33
15745.43
15760.53
16148.97
16230.77
16510.71
16608.57
16854.03
16828.45
16928.38
16669.04
16874.34
16744.99
16752.21
16898.6
16900.26
17273.52
17671.86
17668.27

16341.7
16498.47
16284.98
16146.33
15848.83
16416.33
16676.75
16821.46
16713.33
16862.81
17065
17165.54
16866.97
16501.74
16467.44
16709.6
16876.54
16933.83
16745.35
17099.28
17065.15
16361.15
16162.06
16051.1
16524.03
16446.02
16698.07
16453.76
16151.45
15864.86
15792.41
16232.54
16557.23
16536.47
16958.39
16883.92
17082.69
17025.09
16748.29
17085.34
16936.89
16785.64
16939.28
17254.86
17288.83
17804.8
17705.01

11600
11400
13600
12200
14200
11200
15200
12800
12200
14600
17400
12200
11800
13400
14600
16000
15400
20400
11600
14200
13400
18400
22000
18800
16200
19600
19200
20000
17000
19600
18800
16800
17200
20000
21200
18000
15400
18400
14000
11400
12000
13800
12600
17600
4800
23800
15800

16341.7
16498.47
16284.98
16146.33
15848.83
16416.33
16676.75
16821.46
16713.33
16862.81
17065
17165.54
16866.97
16501.74
16467.44
16709.6
16876.54
16933.83
16745.35
17099.28
17065.15
16361.15
16162.06
16051.1
16524.03
16446.02
16698.07
16453.76
16151.45
15864.86
15792.41
16232.54
16557.23
16536.47
16958.39
16883.92
17082.69
17025.09
16748.29
17085.34
16936.89
16785.64
16939.28
17254.86
17288.83
17804.8
17705.01

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

17540.55
17347.7
17430.69
17674.7
17593.67
17641.98
17187.89
17348.52
17081.62
16872.3
16754.68
16387.7
16297.03
15995.69
15969.6
15715.81
15781.25
15890.8
16210.37
15868.96
16555.93
16493.98
16812.3
16830.04
16819.74
16258.44
16354.96
15778.62
15963.75
15739.05
15868.78
15440.1
15436.12
15487.75
15546.66
15863.43
15983.98
15854.36
15658.94
15583.55
15534.67
15640.56
15967.49
15893.07
15789.08
15840.22
15898.32

17661.78
17615.92
17527.1
17702.26
17632.23
17658.34
17279.23
17391.99
17172.09
16878.3
16807.15
16396.69
16297.03
16212.95
15969.6
15901.3
15891.05
16186.68
16210.37
16179.56
16718.11
16888.84
16863.1
17003.71
16847.82
16382.57
16360.32
16079.38
16133.41
15908.02
16068.9
15440.1
15448.13
15727.31
15834.63
15911.23
16049.12
15887.8
15724.6
15694.05
15542.85
15970.31
16004.69
15980.17
16001.31
15871.51
16180.97

17422.47
17337.65
17278.03
17474.39
17455.22
17331.23
17096.84
17094.43
16837.56
16641.65
16408.5
16164.99
15900.3
15970.11
15478.69
15479.97
15645.78
15888.28
15952.54
15849.57
16430.61
16428.66
16691.21
16781.62
16421.55
16142.32
15839.96
15771.59
15855.12
15596.22
15425.2
15190.74
15135.86
15377.04
15472.7
15671.28
15799.63
15666.46
15515.44
15406.93
15358.02
15640.56
15822.32
15809.31
15664.91
15678.3
15898.32

17480.83
17464.85
17481.93
17562.61
17569.53
17362.1
17192.82
17118.74
16882.67
16775.87
16461.71
16371.51
15946.1
16065.42
15699.97
15858.49
15695.43
16167.13
16008.34
16123.46
16483.45
16846.83
16805.33
16877.06
16488.24
16213.46
15870.35
16002.51
15881.14
15836.47
15491.35
15379.34
15175.08
15685.21
15813.36
15738.7
15873.95
15727.85
15543.93
15454.92
15517.92
15939.36
15882.64
15857.08
15867.73
15814.72
16165.09

17600
15400
17000
18400
11000
15000
18200
15000
18000
19600
17000
21600
21400
19400
17400
18600
19200
20200
14800
16800
19800
28600
13400
14000
16000
18400
21200
23600
19000
19800
20400
18000
20800
22000
18800
17000
10800
11800
12800
12800
14200
16200
17800
21200
17200
11200
19600

17480.83
17464.85
17481.93
17562.61
17569.53
17362.1
17192.82
17118.74
16882.67
16775.87
16461.71
16371.51
15946.1
16065.42
15699.97
15858.49
15695.43
16167.13
16008.34
16123.46
16483.45
16846.83
16805.33
16877.06
16488.24
16213.46
15870.35
16002.51
15881.14
15836.47
15491.35
15379.34
15175.08
15685.21
15813.36
15738.7
15873.95
15727.85
15543.93
15454.92
15517.92
15939.36
15882.64
15857.08
15867.73
15814.72
16165.09

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

16222.37
16117.19
16144.57
16086.74
16270.87
16502.42
16573.87
16745.01
16667.02
16806.72
17068.85
17201.33
17138.04
16965.58
17179.64
17438.07
17444.25
17741.91
17813.74
17631.69
17647.8
17817.59
17761.7
17767.46
18000.3
18163.05
18331.2
18303.73
18490.87
18127.35
18079.01
17975.19
17545.11
17919.93
17714.62
17661.39
17598.42
17336.64
17127.18
17325.82
17772.1
17680.23
18003.15
17916.85
17656.81
17531.47
17308.89

16244.7
16178.58
16257.34
16214.36
16501.38
16517.96
16662.06
16788.48
16784
17050.32
17130.24
17258.97
17138.04
17238.99
17327.21
17504.25
17630.53
17829.72
17832.04
17809.21
17879.46
17890.11
17849.64
17890.33
18231.35
18182.78
18423.06
18470.86
18523.78
18249.53
18198.15
17975.19
17776.82
18001.35
17717.53
17731.88
17598.42
17691.96
17239.35
17531.62
17772.1
17842.92
18040.69
17918.25
17871
17561.46
17410.13

16127.77
15962.59
16049.78
16037.6
16270.87
16384.48
16572.1
16611.71
16659.32
16770.01
17016.69
17106.57
16828.33
16965.58
17061.55
17308.28
17382.7
17595.1
17582.49
17579.59
17609.43
17627.14
17665.89
17742.58
18000.3
18043.32
18234.56
18293.8
18095.81
18005.28
17848.93
17381.64
17530.44
17677.97
17463.27
17504.38
17312.3
17128.28
17008.77
17325.82
17494.65
17680.23
17837.22
17622.13
17426.58
17226.43
17211.73

16175.86
16037.51
16154.62
16189.36
16466.05
16451.47
16643.74
16739.01
16751.73
16995.77
17077.18
17233.98
16863.3
17193.55
17300.58
17431.85
17604.96
17707.31
17622.45
17707.32
17830.75
17748.69
17772.84
17848.57
18202.41
18153.99
18289.35
18428.61
18145.25
18078.5
17923.57
17445.75
17731.12
17752.68
17583.97
17636.8
17362.87
17173.29
17145.52
17503.24
17587.67
17813.62
17919.3
17675.85
17466.2
17273.37
17316.18

18600
14400
19600
13400
18800
16200
16800
18000
15000
18200
14000
17200
14400
18600
47400
27000
16600
17600
16800
20800
21400
19600
16800
17400
25600
20000
27800
20600
21600
19600
19600
20800
16000
18400
18800
17000
12000
18600
20400
12800
12200
12800
14200
13800
24800
13800
14200

16175.86
16037.51
16154.62
16189.36
16466.05
16451.47
16643.74
16739.01
16751.73
16995.77
17077.18
17233.98
16863.3
17193.55
17300.58
17431.85
17604.96
17707.31
17622.45
17707.32
17830.75
17748.69
17772.84
17848.57
18202.41
18153.99
18289.35
18428.61
18145.25
18078.5
17923.57
17445.75
17731.12
17752.68
17583.97
17636.8
17362.87
17173.29
17145.52
17503.24
17587.67
17813.62
17919.3
17675.85
17466.2
17273.37
17316.18

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

17301.16
17586.06
17257.72
17377.59
17209.13
17234.48
17039.85
17117.41
17429.96
17576.21
17553.26
17407.66
17259.26
17125.96
17276.87
17232.56
17047.87
17200.97
17447.26
17432.89
17459.72
17347.76
17154.75
17225.54
17191.02
17145.39
17195.51
17370.93
17271.77
17066.84
16620.44
16915.71
16436.41
16515.62
16355.59
16318.36
16132.68
16119.08
15868.07
16187.66
16344.34
15995.14
16033.9
16213.24
16289.82
16500.04
16391.9

17622.87
17687.01
17458.35
17377.59
17366.84
17245.82
17109.35
17439.51
17529.98
17664.1
17597.42
17486.02
17274.69
17319.15
17395.15
17398.22
17173.06
17381.92
17522.8
17530.3
17519.88
17444.18
17247.53
17249.61
17193.25
17242.15
17359.18
17432.33
17301.91
17151.19
16944.13
16918.31
16615.74
16671.81
16447.24
16390.33
16328.25
16240.18
16206.35
16298.39
16366.72
16026.41
16252.37
16273.48
16439.97
16544.38
16438.58

17275.88
17136.5
17179.33
17021.85
17061.16
17040.12
16920.61
17105.22
17382.38
17478.15
17436.6
17199.63
17135.76
17075.89
17199.4
17027.3
17010.16
17103.36
17357.94
17361.71
17231.34
17056.77
17046.72
17019.24
17084.05
17022.09
17187.34
17265.48
17120.86
16776.72
16513.77
16502.91
16422.93
16377.02
16233.76
16124.82
15974.6
16007.92
15809.71
16149.61
16000.84
15847.03
15934.77
16118.35
16217.82
16410.21
16295.31

17601.71
17196.47
17361.74
17052.78
17257.36
17121.62
17058.61
17404.2
17478.15
17597.42
17486.02
17222.14
17243.84
17199.4
17332.62
17094.51
17150.95
17357.94
17392.39
17503.71
17373.84
17096.68
17207.29
17151.29
17130.67
17134.25
17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16030.09
16070.48
16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15

14200
17600
12600
17000
19000
13200
11200
25000
10000
10800
9800
9800
10000
11800
10200
18400
9800
12400
9800
11800
11200
13000
12400
11400
10800
11000
8400
9400
8600
11000
11400
12800
12400
10800
11200
11000
12800
12800
14000
10400
11600
11400
11000
9400
8000
8600
13800

17601.71
17196.47
17361.74
17052.78
17257.36
17121.62
17058.61
17404.2
17478.15
17597.42
17486.02
17222.14
17243.84
17199.4
17332.62
17094.51
17150.95
17357.94
17392.39
17503.71
17373.84
17096.68
17207.29
17151.29
17130.67
17134.25
17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16030.09
16070.48
16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15

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

16224.86
16217.48
16065.37
16100.36
16578.01
16611.52
16804.89
16570.51
16865.72
16857.23
16701.28
17039.54
16681.89
16903.96
16855.6
16882.74
17038.77
16873.09
16975.76
16985.58
17134.61
17438.68
17457.95
17473.26
17478.16
17546.04
17449.93
17431.68
17553.97
17297.06
17269.2
17241.98
17176.93
17113.37
17288.34
17275.2
17047.73
16907.74
16899.01
16887.84
16860.16
17186.61

16312.15
16226.19
16138.29
16494.5
16680.59
16767.77
16893.81
16897.42
16944.11
16921.49
16967.76
17109.95
16890
16962.49
17050.44
17016.06
17131.15
16946.66
17029.27
17033.85
17448.48
17486.57
17526.82
17523.77
17562.89
17554.55
17485.79
17631.19
17582.99
17329.46
17342.88
17282.3
17236.08
17205.26
17318.93
17275.2
17047.73
16962.74
16899.01
16899.77
16975.03
17253.67

16086.06
15933.48
15979.77
16100.36
16519.89
16485.02
16627.48
16553.47
16792.87
16658.98
16701.28
16636.09
16681.89
16840.1
16799.63
16807.8
16853.05
16815.87
16930.8
16918.87
17134.61
17363.04
17351.5
17372.45
17423.45
17425.47
17343.55
17424.29
17466.99
17181.17
17182.29
17079.63
17074.63
17038.59
17244.76
17129.69
16849.28
16839.7
16736.6
16598.48
16760.72
17004.09

16218.53
15965.16
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88
16949.83
16705.83
16859.8
16896.63
17032.56
16972.51
16882.16
16906.58
16967.76
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35
16918.08
16846.05
16639.82
16839.19
17236.18

16000
12200
10800
13600
11400
11800
8800
9800
9800
9200
10400
11400
9800
9200
10800
11800
10600
7400
6800
8800
13000
8600
9400
10200
8200
8000
7200
8800
7800
11800
7600
7600
9200
17600
8000
6400
8000
12400
10800
12800
11400
10400

16218.53
15965.16
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88
16949.83
16705.83
16859.8
16896.63
17032.56
16972.51
16882.16
16906.58
16967.76
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35
16918.08
16846.05
16639.82
16839.19
17236.18

Unitech Date Unitech Adj. Close DLF Adj. Close

BSE Adj Close
8/1/2008
168.15
503.03
8/4/2008
167.31
496.89
8/5/2008
180.25
534.95
8/6/2008
175.64
526.68
8/7/2008
177.87
536.59
8/8/2008
174.65
530.4
8/11/2008
185.6
549.35
8/12/2008
180.05
548.58
8/13/2008
180.2
530.54
8/14/2008
167.91
484.61
8/18/2008
166.62
484.27
8/19/2008
163.59
483.93
8/20/2008
167.71
493.12
8/21/2008
158.74
465.75
8/22/2008
157.4
468.02
8/25/2008
159.18
478.9
8/26/2008
158.89
481.66
8/27/2008
155.26
462.46
8/28/2008
152.08
452.84
8/29/2008
157.89
477.06
9/1/2008
157.2
478.27
9/2/2008
168.42
512.41
9/4/2008
164
505.55
9/5/2008
156.16
478.18
9/8/2008
162.11
495.2
9/9/2008
161.47
487.27
9/10/2008
157.55
485.48
9/11/2008
157.3
469.57
9/12/2008
154.07
452.5
9/15/2008
142.5
418.36
9/16/2008
139.08
408.69
9/17/2008
126.86
395.25
9/18/2008
121.2
383.06
9/19/2008
125.42
414.95
9/22/2008
127.61
409.11
9/23/2008
122.94
383.55
9/24/2008
120.56
389.04
9/25/2008
119.91
378.11
9/26/2008
110.28
359.15
9/29/2008
108.09
340.78
9/30/2008
115.69
342.53
10/1/2008
114.65
335.58
10/3/2008
111.37
326.98
10/6/2008
100.4
293.2
10/7/2008
95.78
294.42
10/8/2008
93.84
300.15
10/10/2008
82.22
273.76
10/13/2008
90.86
292.57
10/14/2008
87.93
301.9

14656.69
14577.87
14961.07
15073.54
15117.25
15167.82
15503.92
15212.13
15093.12
14724.18
14645.66
14543.73
14678.23
14243.73
14401.49
14450.35
14482.22
14296.79
14048.34
14564.53
14498.51
15049.86
14899.1
14483.83
14944.97
14900.76
14662.61
14324.29
14000.81
13531.27
13518.8
13262.9
13315.6
14042.32
13994.96
13570.31
13692.52
13547.18
13102.18
12595.75
12860.43
13055.67
12526.32
11801.7
11695.24
11328.36
10527.85
11309.09
11483.4

10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008
12/4/2008
12/5/2008
12/8/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008

84.41
90.22
79
74.53
79
71.2
61.37
29.89
42.4
48.76
49.55
47.72
48.66
55.71
49.35
49.11
50.45
56.01
50.69
48.66
45.43
42.45
39.18
38.73
34.91
31.63
28.75
28.35
25.72
22.94
23.83
25.57
26.02
30.04
30.59
32.62
34.76
34.41
34.06
37.64
38.13
34.66
37.83
43.94
45.43
42.01
36.84
35.85
37.69
39.32

291.74
315.8
283.14
265.01
278.28
264.24
260.64
198.19
192.55
211.55
196.78
214.08
245.96
282.02
257.24
263.56
273.03
289.56
260.15
237.75
234.15
224.97
217.82
218.12
199.45
192.65
185.31
182.93
193.04
192.7
173.5
176.9
186.53
207.57
197.46
214.67
255.29
249.46
268.76
272.99
269.39
246.11
269.63
298.74
306.91
293.4
285.72
268.66
268.81
277.31

10809.12
10581.49
9975.35
10223.09
10683.39
10169.9
9771.7
8701.07
8509.56
9008.08
9044.51
9788.06
10337.68
10631.12
10120.01
9734.22
9964.29
10536.16
9839.69
9536.33
9385.42
9291.01
8937.2
8773.78
8451.01
8915.21
8903.12
8695.53
9026.72
9092.72
8839.87
8739.24
8747.43
9229.75
8965.2
9162.62
9654.9
9645.46
9690.07
9832.39
9976.98
9715.29
10076.43
10099.91
9928.35
9686.75
9568.72
9328.92
9533.52
9716.16

12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009
3/6/2009
3/9/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009

40.32
46.08
47.27
45.58
36.15
35.65
33.81
33.86
34.76
31.63
29.89
31.68
30.29
29.1
28.1
26.76
27.06
30.64
30.98
31.93
29.05
28.75
28.4
27.66
28.35
28.9
31.63
31.93
30.88
31.63
29.94
28.1
28.9
28.4
27.85
28.15
27.9
28.75
28
26.71
26.37
26.61
25.32
25.92
24.63
24.88
26.27
26.12
25.77
26.46

274.01
292.18
287.52
271.96
228.03
211.51
199.99
199.36
205.82
196.63
189.73
189.69
184.1
175.93
159.46
156.49
161.98
172.72
160.38
172.24
148.91
129.18
135.84
135.45
134.28
135.93
148.23
146.63
151.87
156.1
151.58
143.71
154.26
151.97
150.71
152.94
150.27
150.71
147.45
144.83
144.15
143.81
142.83
141.23
134.82
133.02
148.28
157.41
154.64
166.65

9647.31
9958.22
10275.6
10335.93
9586.88
9406.47
9110.05
9071.36
9370.49
9046.74
9323.59
9329.57
9100.55
8779.17
8813.84
8674.35
9004.08
9257.47
9236.28
9424.24
9066.7
9149.3
9201.85
9090.88
9300.86
9583.89
9647.47
9618.54
9465.83
9634.74
9305.45
9035
9015.18
9042.63
8843.21
8822.06
8902.56
8954.86
8891.61
8607.08
8427.29
8446.49
8197.92
8325.82
8160.4
8343.75
8756.61
8943.54
8863.82
8976.68

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

26.81
26.76
27.76
28.85
33.66
36.3
35.65
33.47
34.71
37.24
37.24
36.54
39.08
41.76
41.56
47.72
43.05
52.23
53.38
51.54
46.97
45.43
44.74
43.5
42.65
43.79
48.91
54.12
51.39
53.52
52.43
47.77
50.65
49.01
48.96
50.65
65.54
70.41
72.79
71.35
70.75
76.61
72.29
76.56
75.72
79.2
91.56
91.41
94.24
96.87

168.5
166.31
162.71
161.64
171.7
171.17
177.49
160.91
162.52
171.75
197.66
203.73
206.06
216.03
226.91
249.61
228.08
224.09
224.34
230.7
220.79
231.48
235.32
237.02
218.5
224.43
227.2
253.01
239.06
238.04
233.67
221.76
229.63
225.99
242.22
250.92
315.9
373.93
344.86
332.37
324.6
342.19
327.47
355.26
361.58
392.01
403.23
393.42
391.57
404.5

9001.75
8966.68
9424.02
9471.04
9667.9
10003.1
10048.49
9568.14
9708.5
9901.99
10348.83
10534.87
10742.34
10803.86
10967.22
11284.73
10947.4
11023.09
10979.5
10898.11
10817.54
11134.99
11329.05
11371.85
11001.75
11403.25
12134.75
12131.08
11952.75
12116.94
11876.43
11682.99
12158.03
12019.65
11872.91
12173.42
14284.21
14302.03
14060.66
13736.54
13887.15
13913.22
13589.23
14109.64
14296.01
14625.25
14840.63
14874.91
14870.9
15008.68

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

97.12
83.71
87.98
88.23
85.75
85.6
86.44
88.28
83.37
75.92
79.64
77.11
76.51
77.46
81.48
81.78
84.71
79.05
82.12
81.83
83.07
75.37
75.77
67.58
69.36
67.03
64.55
70.11
73.58
74.08
75.77
81.68
80.93
79.79
83.91
86.49
87.39
95.08
89.97
91.26
89.42
93.94
93.64
92.45
90.61
85.44
84.15
87.03
87.83
94.04

396.62
355.6
391.42
384.72
380.24
358.18
342.53
343.41
323.97
313.27
321.29
314
307.54
311.52
308.9
316.43
328.53
302.1
316.48
326.35
327.56
300.59
299.47
276.48
270.9
270.8
261.76
291.7
312.64
308.07
323.53
340.93
333.88
336.51
359.3
382.63
400.56
414.17
386.9
390.84
385.06
394.29
387.19
380.44
369.41
358.13
352.69
352.4
362.65
388.8

15103.55
14665.92
15127
15466.81
15411.47
15237.94
14875.52
14957.91
14522.84
14265.53
14521.89
14326.22
14324.01
14422.73
14345.62
14764.64
14785.74
14493.84
14645.47
14658.49
14913.05
14043.4
14170.45
13769.15
13757.46
13504.22
13400.32
13853.7
14253.24
14250.25
14744.92
15191.01
15062.49
14843.12
15231.04
15378.96
15375.04
15331.94
15173.46
15387.96
15670.31
15924.23
15830.98
15903.83
15514.03
15160.24
15009.77
15074.59
15020.16
15518.49

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

92.3
85.2
84.8
82.01
83.9
85.24
90.12
90.07
91.06
93.2
98.52
106.12
103.14
101.9
102.64
106.22
114.37
112.73
111.59
109.4
107.41
105.03
110.4
112.68
109.25
111.69
112.04
108.46
108.71
108.66
106.92
106.82
104.93
99.81
98.27
98.07
100.45
97.97
100.31
104.68
101.95
104.18
105.47
105.43
99.71
98.07
92.2
85.15
86.49
80.37

383.94
354.2
364.64
360.71
364.06
371.5
383.21
382.24
387.88
381.36
401.58
412.32
405.03
400.27
401.29
402.75
423.01
423.5
408.63
397.3
387.49
381.02
400.85
406.44
408
415.82
419.19
413.72
414.65
416.75
416.7
427.73
429.83
412.84
407.13
404
408.69
406.25
414.89
422.27
423.19
449.85
457.67
460.94
438.23
444.04
420.02
392.38
393.6
366.8

15411.63
14784.92
15035.26
14809.64
15012.32
15240.83
15628.75
15688.47
15769.85
15781.07
15922.34
15666.64
15551.19
15467.46
15398.33
15689.12
16016.32
16123.67
16183.55
16216.86
16264.3
16214.19
16454.45
16677.04
16711.11
16741.3
16886.43
16719.5
16781.43
16693
16852.91
17126.84
17134.55
16866.41
16958.54
16806.66
16843.54
16642.66
17026.67
17231.11
17195.2
17322.82
17223.01
17009.17
16789.74
16810.81
16740.5
16353.4
16283.49
16052.72

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

81.77
74.26
81.72
84.65
86.69
88.13
85.74
88.38
83.95
83.41
85.69
84.7
85.79
81.17
80.77
80.32
79.48
77.89
76.84
78.78
78.93
88.23
88.33
89.47
87.73
86.39
90.51
89.02
88.03
86.14
85.94
85.1
83.9
82.06
79.58
77.89
79.13
81.42
81.52
81.47
82.16
81.82
82.36
83.55
84.3
83.65
86.09
89.87
87.88
88.23

361.33
328.66
356.54
363.53
371.29
380.96
368.9
375.05
362.16
359.91
376.27
368.95
371.44
357.76
365.97
363.43
364.26
353.66
345.95
342.38
343.36
362.11
375.49
374.9
371.58
360.89
373.63
373.68
377.1
373.63
373.68
372.07
370.51
356.79
349.76
342.24
347.27
357.32
361.62
356.69
357.23
352.69
356.1
361.03
369.63
365.48
381.05
389.99
374.95
378.61

15896.28
15404.94
15912.13
16063.9
16158.28
16498.72
16440.56
16849.6
16696.03
16848.83
17032.51
17050.65
16998.78
16785.65
17021.85
17180.18
17131.08
17198.95
16854.93
16632.01
16926.22
17198.27
17169.91
17185.68
17101.54
16983.14
17227.68
17125.22
17189.31
17119.03
17097.55
16877.16
16912.77
16894.25
16719.83
16601.2
16692
17231.11
17360.61
17401.56
17343.82
17464.81
17558.73
17686.24
17701.13
17615.72
17540.29
17526.71
17422.51
17509.8

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

87.68
88.08
87.38
84.85
82.41
80.42
78.93
76.7
70.33
72.12
73.96
75.55
72.27
74.16
70.83
68.64
71.03
70.63
71.72
74.36
74.51
74.66
74.11
70.68
69.69
68.2
68.74
70.33
70.03
71.38
73.41
75.45
77.79
77.19
75.2
74.71
74.31
73.96
73.76
73.66
74.56
73.22
73.27
73.27
70.98
71.43
71.58
70.98
71.97
72.32

374.61
377.39
378.17
371.29
364.75
355.57
345.51
335.94
309.62
316.94
325
325.15
318.55
327.93
313.72
302.2
304.15
299.56
294.68
299.8
296.39
302.54
298.49
296.63
284.47
278.42
283.06
282.08
282.47
290.19
285.4
291.26
297.31
309.13
309.72
304.44
307.08
305.62
303.08
301.32
305.03
306.15
309.57
305.37
294.34
288.28
292.14
288.33
292.14
301.56

17584.87
17554.3
17641.08
17486.06
17474.49
17051.14
16859.68
16780.46
16289.82
16306.87
16357.96
16356.03
16163.44
16496.05
16224.95
15790.93
15935.61
16042.18
15922.17
16152.59
16038.35
16226.68
16428.91
16327.84
16191.63
16237.05
16286.32
16255.97
16254.2
16429.55
16772.56
17000.01
16971.7
16994.49
17102.6
17052.54
17098.33
17167.96
17166.62
17164.99
17383.18
17490.08
17519.26
17578.23
17410.57
17451.02
17558.85
17644.76
17711.35
17590.17

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

72.97
74.51
76
76.1
76.1
76.05
75.5
77.64
77.14
79.78
80.42
79.38
83.01
85.05
83.6
84.7
83.6
82.31
79.03
82.31
84.4
82.51
79.63
77.39
76.84
73.02
78.88
76.45
77.19
78.93
76
76.25
75.7
71.18
69.79
68.64
67.05
65.66
68.34
70.73
72.92
72.07
68.54
70.43
71.18
70.93
69.09
67.05
68.59
70.28

301.66
303.86
313.82
320.21
324.07
325.63
326.32
325.93
327.64
330.32
322.27
308.89
318.7
322.61
317.92
323.58
315.43
309.72
299.9
302
303.95
300.1
294.04
294.43
291.21
278.37
296.97
288.09
290.09
298.88
291.75
280.22
282.47
272.36
264.7
262.89
257.08
250.05
257.62
264.21
273.53
269.87
264.45
266.75
271.14
275.1
258.06
251.42
252.05
256.54

17527.77
17692.62
17935.68
17941.37
17970.02
17714.4
17933.14
17853
17821.96
17639.26
17591.18
17400.68
17460.58
17472.56
17573.99
17694.2
17745.28
17690.62
17380.08
17503.47
17558.71
17386.08
17137.14
17087.96
16987.53
16769.11
17330.55
17141.53
17195.81
17265.87
16994.6
16835.56
16875.76
16408.49
16519.68
16445.61
16469.55
16022.48
16387.84
16666.4
16863.06
16944.63
16572.03
16741.84
17022.33
17117.69
16781.07
16617.1
16657.89
16922.08

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

67.85
68.25
70.13
69.84
69.84
70.08
73.07
73.81
75.45
74.01
73.07
74.36
72.72
74.11
72.42
72.22
72.02
73.41
72.27
74.21
75.06
77.84
82.71
82.76
81.27
81.86
81.17
83.06
83.7
85.29
83.55
83.51
84.1
81.91
82.46
80.77
82.06
81.96
81.67
84
84.6
89.92
88.58
85.59
85.64
87.58
85.69
84.85
84.55
83.31

256.25
258.15
265.87
271.09
276.46
275.83
283.45
281.1
284.91
281.84
279.35
284.67
279.39
281.45
277.15
275.68
274.56
275.68
272.27
275.73
288.77
295.65
308.25
311.57
311.08
312.16
307.76
313.96
315.58
319.09
314.79
305.71
312.01
304.54
302.05
294.24
296.58
298.29
302.59
303.42
300.39
312.3
312.74
308.06
308.35
314.89
312.45
310.84
312.35
313.77

17064.95
17338.17
17412.83
17462.87
17616.69
17570.82
17876.55
17749.69
17755.94
17730.24
17574.53
17774.26
17534.09
17700.9
17509.33
17460.95
17441.44
17614.48
17471.03
17651.73
17833.54
17937.2
17985.9
17938.16
17909.46
17955.82
17928.42
17878.14
17977.23
18113.15
18130.98
18020.05
18077.61
17957.37
17992
17868.29
18081.21
18114.83
18217.44
18172.83
18143.99
18287.5
18219.99
18070.19
18073.9
18167.03
18050.78
18048.85
18257.12
18454.94

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

84.6
85.44
82.86
79.88
78.88
76.55
77.79
77.09
79.58
78.63
80.87
83.22
81.52
81.62
81.62
84.51
84.56
85.61
86.95
87.5
87.8
85.71
84.61
82.47
85.06
86.6
86.5
87.5
87.9
94.08
93.48
93.03
97.17
93.43
93.28
94.48
92.09
94.58
93.78
93.93
94.33
91.44
87.6
90.49
88.2
89.25
89.44
88.25
85.91
86.31

324.9
323.1
314.7
304.15
310.64
300.39
300.15
294.68
302.25
303.66
305.81
310.89
309.28
310.3
314.31
325.05
333.25
332.67
341.5
345.92
357.12
352.41
346.32
341.45
359.13
362.67
371.26
366.16
370.58
380.89
383.79
383
385.75
374.16
375.78
375.54
367.78
379.71
376.81
367.38
370.82
362.72
357.56
365.03
356.78
360.07
362.92
356.73
348.82
343.86

18401.82
18409.35
18311.59
18179.64
18226.35
17998.41
18032.11
17971.12
18205.87
18238.31
18221.43
18560.05
18645.06
18666.71
18799.66
19208.33
19346.96
19502.11
19417.49
19594.75
19906.1
20001.55
19941.72
19861.01
20045.18
20117.38
20104.86
19956.34
20069.12
20445.04
20475.73
20407.71
20543.08
20315.32
20250.26
20339.89
20203.34
20687.88
20497.64
20125.05
20168.89
19983.13
19872.15
20260.58
20165.86
20303.12
20221.39
20005.37
19941.04
20032.34

11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011

88.9
85.96
88.2
89.54
89.59
89.94
91.04
89.44
86.26
81.17
79.18
74.1
70.96
67.72
69.51
66.62
66.82
62.79
59.8
60.79
63.23
64.33
65.38
63.83
62.94
66.12
64.63
60.64
62.79
62.89
63.08
61.69
62.44
61.79
63.18
62.99
62.69
62.99
61.54
62.79
63.33
64.28
65.97
66.32
65.48
64.83
61.59
61.19
59.1
55.26

354.52
342.88
342.88
348.53
350.05
352.11
356.43
355.99
340.28
321.71
316.31
308.55
313.36
302.31
312.68
309.19
299.91
287.53
282.62
282.03
301.77
313.22
315.38
301.09
302.66
293.72
285.47
278.79
278.25
286.06
287.88
273.05
277.32
274.42
279.82
279.97
276.43
278.4
279.53
279.63
281.69
281.89
286.75
290.18
286.26
276.88
272.31
263.96
255.17
252.91

20355.63
20345.69
20465.74
20893.57
21004.96
20852.38
20932.48
20875.71
20589.09
20156.89
20309.69
19865.14
19930.64
19585.44
19957.59
19691.84
19459.85
19318.16
19136.61
19405.1
19521.25
19850
19992.7
19966.93
19981.31
19934.64
19696.48
19242.36
19508.89
19691.78
19799.19
19647.77
19864.85
19888.88
20060.32
20015.8
19982.88
20073.66
20028.93
20025.42
20256.03
20389.07
20509.09
20561.05
20498.72
20301.1
20184.74
19691.81
19224.12
19196.34

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

58.75
59.65
57.35
56.61
57.45
58.85
57.85
57.06
57.7
55.91
53.22
50.88
47.99
42.9
45.1
46.24
42.95
44.25
41.11
37.67
35.78
34.73
36.08
34.83
38.07
36.63
34.08
35.13
34.88
35.13
34.13
33.29
33.78
34.88
35.03
36.38
35.33
36.08
37.37
37.92
37.47
37.97
36.72
38.27
37.77
36.92
36.03
36.33
36.82
40.36

258.8
260.38
254.38
246.28
244.76
252.42
251.78
247.85
250.85
249.18
235.67
219.12
219.91
216.87
223.05
239.6
232.97
238.37
235.04
237.69
241.12
243.14
242.21
235.43
234.05
233.41
228.65
227.42
223.64
216.28
209.65
209.06
208.27
218.09
219.86
218.49
214.31
218.39
221.28
224.43
221.09
224.23
217.16
222.46
217.75
215.78
217.16
224.04
230.27
229.98

19534.1
19182.82
18860.44
18882.25
19092.05
18978.32
19046.54
19007.53
19151.28
18969.45
18684.43
18395.97
18327.76
18022.22
18090.62
18449.31
18008.15
18037.19
17775.7
17592.77
17463.04
17728.61
18202.2
18273.8
18300.9
18506.82
18211.52
18438.31
18296.16
18178.33
17632.41
17700.91
17823.4
18446.5
18489.76
18486.45
18222.67
18439.65
18469.95
18327.98
18174.09
18439.48
18167.64
18358.69
18149.87
17878.81
17839.05
17988.3
18206.16
18350.74

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

40.16
39.17
38.87
40.81
40.31
41.71
41.16
42.41
45.1
47.39
46.34
44.7
45.2
44
42.7
42.7
40.51
41.21
40.66
41.16
40.31
37.27
36.87
38.02
36.13
36.38
35.13
35.93
34.98
35.73
36.28
35.98
36.63
35.93
35.83
35.58
34.08
33.83
31.84
31.54
31.64
31.64
32.94
34.38
35.23
35.28
34.63
34.03
33.59
34.03

244.17
242.55
248.84
258.36
262.44
266.47
266.71
264.11
265.78
264.7
254.83
245.89
246.67
240.68
229.39
232.24
238.42
242.65
237.2
234.15
230.47
224.23
218.93
222.56
216.87
215.44
211.36
215.39
215.2
217.8
223.15
223.54
228.06
222.17
223.59
225.7
218.14
223.59
219.08
215.05
206.36
212.45
221.19
226.88
234.3
232.19
231.89
229.44
228.55
230.12

18815.64
18943.14
19120.8
19290.18
19445.22
19420.39
19701.73
19686.82
19612.2
19591.18
19451.45
19262.54
19696.86
19386.82
19091.17
19121.83
19470.98
19602.23
19584.31
19545.35
19448.69
19292.02
19135.96
18998.02
18534.69
18469.36
18210.58
18518.81
18528.96
18512.77
18584.96
18335.79
18531.28
18345.03
18137.35
18086.2
18141.4
18326.09
17993.33
18011.97
17847.24
18044.64
18266.1
18232.06
18503.28
18608.81
18494.18
18376.48
18420.11
18495.62

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

33.49
33.73
33.34
33.54
34.08
34.53
34.08
33.59
32.19
30.94
29.8
29.3
30.15
30.2
30.84
30.99
31.84
32.54
33.54
32.99
34.13
34.88
36.43
34.28
33.04
32.54
33.83
33.88
34.43
35.43
35.93
35.13
35.43
35.78
34.33
34.03
32.54
30.6
31.39
30.79
30.75
30.55
29.4
28.35
28.15
29.3
29.3
29.1
27.75
27.55

230.86
231.01
226.79
225.21
227.82
221.43
220.2
220.4
215.1
208.81
206.65
206.75
212.64
211.07
206.4
205.77
206.8
216.42
229.44
226.69
225.95
229.83
232.63
225.07
216.42
222.81
229.83
228.9
230.76
235.58
239.41
237.34
236.31
239.65
229.44
234.39
230.92
228.74
228.59
225.72
220.87
216.01
208.29
194.02
198.83
207.39
204.67
199.02
187.23
175.94

18394.29
18384.9
18268.54
18266.03
18308.66
18132.24
17985.88
17870.53
17506.63
17560.3
17550.63
17727.49
18240.68
18412.41
18492.45
18693.86
18845.87
18762.8
18814.48
18744.56
18726.97
19078.3
18858.04
18721.39
18411.62
18596.02
18618.2
18561.92
18507.04
18653.87
18502.38
18436.19
18722.3
18871.29
18518.22
18432.25
18209.52
18197.2
18314.33
18109.89
17940.55
17693.18
17305.87
16990.18
16857.91
17130.51
17059.4
16839.63
16730.94
16840.8

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

27
26.55
26.7
26.45
26.25
26.35
25.15
26.6
27.65
26.85
26.85
26.5
28.4
28.95
28.25
26.95
26.6
26.55
27.9
28.05
28.35
28.6
29.4
27.8
27.3
26.6
27.8
27.05
27
26.2
25.4
25.15
25.2
25.9
26.8
26.7
27.75
27.55
27.35
27.2
26.45
27.5
26.95
26.7
26.85
27.8
27.9
29.05
29.95
29.65

180.7
185.15
180.99
180.89
180.05
184.86
174.21
182.78
194.52
206.06
205.91
196.79
202.09
202.94
197.74
193.58
197.09
198.18
206.16
207.49
203.18
210.22
211.11
196
196.15
198.53
215.32
221.96
221.51
216.61
199.67
199.27
204.52
216.41
226.66
227.55
234.39
236.47
230.13
233.65
227.51
236.97
229.04
222.95
225.97
228.55
227.31
245.39
239.79
234.54

16469.79
16141.67
16341.7
16498.47
16284.98
16146.33
15848.83
16416.33
16676.75
16821.46
16713.33
16862.81
17065
17165.54
16866.97
16501.74
16467.44
16709.6
16876.54
16933.83
16745.35
17099.28
17065.15
16361.15
16162.06
16051.1
16524.03
16446.02
16698.07
16453.76
16151.45
15864.86
15792.41
16232.54
16557.23
16536.47
16958.39
16883.92
17082.69
17025.09
16748.29
17085.34
16936.89
16785.64
16939.28
17254.86
17288.83
17804.8
17705.01
17480.83

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

29.25
29.1
28.85
28.9
28.4
27.3
25.7
24.2
24.75
23.15
22.8
22.3
22.3
23.3
24.05
23.05
24.15
23.2
23
23.9
24.2
24.25
24.2
22.9
22.1
21.7
21.95
21.6
21.2
19.55
18.95
17.7
18.6
19.45
19.85
20.45
19.9
19.4
19.4
19.3
19.25
19.95
20
19.85
20.1
22.7
23.85
23.8
24.4
24.3

233.7
242.86
244.5
240.19
231.57
226.22
221.02
206.31
208.98
202
202.44
193.87
198.88
193.97
195.71
202.05
207.44
200.86
205.17
216.11
221.31
220.22
222.75
213.83
212.1
203.04
206.35
198.97
200.46
193.08
187.19
183.57
186.79
195.75
192.14
194.71
189.46
190.8
185.06
181.34
177.48
189.61
185.35
177.82
173.12
182.93
189.17
189.76
194.76
191.74

17464.85
17481.93
17562.61
17569.53
17362.1
17192.82
17118.74
16882.67
16775.87
16461.71
16371.51
15946.1
16065.42
15699.97
15858.49
15695.43
16167.13
16008.34
16123.46
16483.45
16846.83
16805.33
16877.06
16488.24
16213.46
15870.35
16002.51
15881.14
15836.47
15491.35
15379.34
15175.08
15685.21
15813.36
15738.7
15873.95
15727.85
15543.93
15454.92
15517.92
15939.36
15882.64
15857.08
15867.73
15814.72
16165.09
16175.86
16037.51
16154.62
16189.36

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

25.8
26.75
26.85
27.3
27.3
28.1
27.35
26.7
25.45
26.05
27
25.1
26
29.4
28.4
28.5
30
29.35
29.55
29.75
31.75
31.65
31.35
35.5
32.55
32.2
32.4
30.1
32.1
32.35
31.85
31.45
29.65
27.25
28.6
30.25
29.9
31.1
30.85
29.85
29.35
27.75
28.9
30.35
28.3
29.75
28.3
28.8
27.8
27.35

196.2
199.27
208.48
211.95
217.25
216.76
217.1
209.57
203.13
213.88
215.02
223.74
228.15
232.71
226.51
233.25
230.58
228.55
228.45
232.41
246.48
247.12
251.48
256.28
236.57
232.16
224.78
213.54
223.74
224.24
212.65
201.95
190.4
195.61
197.74
201.85
206.06
205.71
203.83
194.12
194.42
191.15
193.77
201.55
191.45
194.37
187.38
195.46
196
196.35

16466.05
16451.47
16643.74
16739.01
16751.73
16995.77
17077.18
17233.98
16863.3
17193.55
17300.58
17431.85
17604.96
17707.31
17622.45
17707.32
17830.75
17748.69
17772.84
17848.57
18202.41
18153.99
18289.35
18428.61
18145.25
18078.5
17923.57
17445.75
17731.12
17752.68
17583.97
17636.8
17362.87
17173.29
17145.52
17503.24
17587.67
17813.62
17919.3
17675.85
17466.2
17273.37
17316.18
17601.71
17196.47
17361.74
17052.78
17257.36
17121.62
17058.61

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

28.75
29.2
30.2
29.1
28.35
28.5
28.3
29.55
28.45
28.6
29.55
29.15
28.65
28
27.4
28.25
27.4
26.55
25.95
26.55
25.8
25.55
24.35
22.9
22.05
21.6
21.15
20.5
20.2
21.5
21.35
21.45
21.6
21.2
21.15
21.45
21.4
22.05
22.2
20.8
21.4
21.25
20.85
22.05
22.35
22.8
22.65
23.45
22.8
21.5

199.62
205.36
205.07
202.29
203.58
202.29
199.82
197.64
196
197.64
203.09
198.92
198.92
195.46
187.23
184.51
184.02
179.9
179.66
185.15
190.21
185.7
180.15
187.98
188.28
180.4
184.46
185.55
180.65
179.85
183.12
184.46
187.68
184.21
182.03
183.22
186.69
187.38
186.34
181.64
183.07
180.7
181.54
186.39
192.19
194.57
191.49
195.71
193.97
189.71

17404.2
17478.15
17597.42
17486.02
17222.14
17243.84
17199.4
17332.62
17094.51
17150.95
17357.94
17392.39
17503.71
17373.84
17096.68
17207.29
17151.29
17130.67
17134.25
17318.81
17301.91
17151.19
16831.08
16912.71
16546.18
16479.58
16420.05
16292.98
16215.84
16030.09
16070.48
16152.75
16183.26
16026.41
15948.1
16222.3
16217.82
16416.84
16438.58
16312.15
16218.53
15965.16
16020.64
16454.3
16649.05
16718.87
16668.01
16862.8
16880.51
16677.88

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

21.5
20.85
20.8
20.9
21.7
21.55
21.15
21.15
21.1
21.1
22.05
23.4
23.9
24.2
24.25
23.85
23.1
24.1
24.3
25.3
24.4
23.6
23.1
23.3
23.55
23.3
22.45
22.6
22.05
20.7
20.55
21.65

194.96
186.05
186.84
184.26
191.64
191.64
188.97
189.46
190.16
192.04
196.55
202.69
211.36
215.02
212.55
209.28
211.65
212.79
208.34
208.83
206.11
203.48
200.46
203.58
205.02
202.64
196.5
198.68
201.5
195.75
192.78
206.35

16949.83
16705.83
16859.8
16896.63
17032.56
16972.51
16882.16
16906.58
16967.76
16990.76
17429.98
17398.98
17425.71
17462.81
17538.67
17521.12
17391.98
17618.35
17489.14
17232.55
17213.7
17103.31
17105.3
17185.01
17278.85
17158.44
16877.35
16918.08
16846.05
16639.82
16839.19
17236.18

Average Daily Return:

Variance:
Standard Deviation:
Annualized Return (245 days):
Annualized Risk (245 days):
Covariance with Sensex:
Beta
Market Risk (Systematic Risk)
Firm Specific Risk (Unsystematic Risk)

Covariance between Unitech and DLF:

Correlation Table
Unitech

DLF
BSE

Equal Weight Portfolio

Variance of Equal Weight Portfolio:
Return of Equal Weight Portfolio

Minimum Variance Portfolio

Weight of Unitech:
Weight of DLF:
Variance of Portfolio:
Return on Portfolio:

Return on Unitech
-0.50%
7.73%
-2.56%
1.27%
-1.81%
6.27%
-2.99%
0.08%
-6.82%
-0.77%
-1.82%
2.52%
-5.35%
-0.84%
1.13%
-0.18%
-2.28%
-2.05%
3.82%
-0.44%
7.14%
-2.62%
-4.78%
3.81%
-0.39%
-2.43%
-0.16%
-2.05%
-7.51%
-2.40%
-8.79%
-4.46%
3.48%
1.75%
-3.66%
-1.94%
-0.54%
-8.03%
-1.99%
7.03%
-0.90%
-2.86%
-9.85%
-4.60%
-2.03%
-12.38%
10.51%
-3.22%

Return on DLF
-1.22%
7.66%
-1.55%
1.88%
-1.15%
3.57%
-0.14%
-3.29%
-8.66%
-0.07%
-0.07%
1.90%
-5.55%
0.49%
2.32%
0.58%
-3.99%
-2.08%
5.35%
0.25%
7.14%
-1.34%
-5.41%
3.56%
-1.60%
-0.37%
-3.28%
-3.64%
-7.54%
-2.31%
-3.29%
-3.08%
8.33%
-1.41%
-6.25%
1.43%
-2.81%
-5.01%
-5.11%
0.51%
-2.03%
-2.56%
-10.33%
0.42%
1.95%
-8.79%
6.87%
3.19%

Return on BSE
-0.54%
2.63%
0.75%
0.29%
0.33%
2.22%
-1.88%
-0.78%
-2.44%
-0.53%
-0.70%
0.92%
-2.96%
1.11%
0.34%
0.22%
-1.28%
-1.74%
3.67%
-0.45%
3.80%
-1.00%
-2.79%
3.18%
-0.30%
-1.60%
-2.31%
-2.26%
-3.35%
-0.09%
-1.89%
0.40%
5.46%
-0.34%
-3.03%
0.90%
-1.06%
-3.28%
-3.87%
2.10%
1.52%
-4.05%
-5.78%
-0.90%
-3.14%
-7.07%
7.42%
1.54%

-4.00%
6.88%
-12.44%
-5.66%
6.00%
-9.87%
-13.81%
-51.30%
41.85%
15.00%
1.62%
-3.69%
1.97%
14.49%
-11.42%
-0.49%
2.73%
11.02%
-9.50%
-4.00%
-6.64%
-6.56%
-7.70%
-1.15%
-9.86%
-9.40%
-9.11%
-1.39%
-9.28%
-10.81%
3.88%
7.30%
1.76%
15.45%
1.83%
6.64%
6.56%
-1.01%
-1.02%
10.51%
1.30%
-9.10%
9.15%
16.15%
3.39%
-7.53%
-12.31%
-2.69%
5.13%
4.32%

-3.37%
8.25%
-10.34%
-6.40%
5.01%
-5.05%
-1.36%
-23.96%
-2.85%
9.87%
-6.98%
8.79%
14.89%
14.66%
-8.79%
2.46%
3.59%
6.05%
-10.16%
-8.61%
-1.51%
-3.92%
-3.18%
0.14%
-8.56%
-3.41%
-3.81%
-1.28%
5.53%
-0.18%
-9.96%
1.96%
5.44%
11.28%
-4.87%
8.72%
18.92%
-2.28%
7.74%
1.57%
-1.32%
-8.64%
9.56%
10.80%
2.73%
-4.40%
-2.62%
-5.97%
0.06%
3.16%

-5.87%
-2.11%
-5.73%
2.48%
4.50%
-4.81%
-3.92%
-10.96%
-2.20%
5.86%
0.40%
8.22%
5.62%
2.84%
-4.81%
-3.81%
2.36%
5.74%
-6.61%
-3.08%
-1.58%
-1.01%
-3.81%
-1.83%
-3.68%
5.49%
-0.14%
-2.33%
3.81%
0.73%
-2.78%
-1.14%
0.09%
5.51%
-2.87%
2.20%
5.37%
-0.10%
0.46%
1.47%
1.47%
-2.62%
3.72%
0.23%
-1.70%
-2.43%
-1.22%
-2.51%
2.19%
1.92%

2.54%
14.29%
2.58%
-3.58%
-20.69%
-1.38%
-5.16%
0.15%
2.66%
-9.00%
-5.50%
5.99%
-4.39%
-3.93%
-3.44%
-4.77%
1.12%
13.23%
1.11%
3.07%
-9.02%
-1.03%
-1.22%
-2.61%
2.49%
1.94%
9.45%
0.95%
-3.29%
2.43%
-5.34%
-6.15%
2.85%
-1.73%
-1.94%
1.08%
-0.89%
3.05%
-2.61%
-4.61%
-1.27%
0.91%
-4.85%
2.37%
-4.98%
1.02%
5.59%
-0.57%
-1.34%
2.68%

-1.19%
6.63%
-1.59%
-5.41%
-16.15%
-7.24%
-5.45%
-0.32%
3.24%
-4.47%
-3.51%
-0.02%
-2.95%
-4.44%
-9.36%
-1.86%
3.51%
6.63%
-7.14%
7.39%
-13.55%
-13.25%
5.16%
-0.29%
-0.86%
1.23%
9.05%
-1.08%
3.57%
2.79%
-2.90%
-5.19%
7.34%
-1.48%
-0.83%
1.48%
-1.75%
0.29%
-2.16%
-1.78%
-0.47%
-0.24%
-0.68%
-1.12%
-4.54%
-1.34%
11.47%
6.16%
-1.76%
7.77%

-0.71%
3.22%
3.19%
0.59%
-7.25%
-1.88%
-3.15%
-0.42%
3.30%
-3.45%
3.06%
0.06%
-2.45%
-3.53%
0.39%
-1.58%
3.80%
2.81%
-0.23%
2.04%
-3.79%
0.91%
0.57%
-1.21%
2.31%
3.04%
0.66%
-0.30%
-1.59%
1.78%
-3.42%
-2.91%
-0.22%
0.30%
-2.21%
-0.24%
0.91%
0.59%
-0.71%
-3.20%
-2.09%
0.23%
-2.94%
1.56%
-1.99%
2.25%
4.95%
2.13%
-0.89%
1.27%

1.32%
-0.19%
3.74%
3.93%
16.67%
7.84%
-1.79%
-6.12%
3.70%
7.29%
0.00%
-1.88%
6.95%
6.86%
-0.48%
14.82%
-9.79%
21.32%
2.20%
-3.45%
-8.87%
-3.28%
-1.52%
-2.77%
-1.95%
2.67%
11.69%
10.65%
-5.04%
4.14%
-2.04%
-8.89%
6.03%
-3.24%
-0.10%
3.45%
29.40%
7.43%
3.38%
-1.98%
-0.84%
8.28%
-5.64%
5.91%
-1.10%
4.60%
15.61%
-0.16%
3.10%
2.79%

1.11%
-1.30%
-2.16%
-0.66%
6.22%
-0.31%
3.69%
-9.34%
1.00%
5.68%
15.09%
3.07%
1.14%
4.84%
5.04%
10.00%
-8.63%
-1.75%
0.11%
2.83%
-4.30%
4.84%
1.66%
0.72%
-7.81%
2.71%
1.23%
11.36%
-5.51%
-0.43%
-1.84%
-5.10%
3.55%
-1.59%
7.18%
3.59%
25.90%
18.37%
-7.77%
-3.62%
-2.34%
5.42%
-4.30%
8.49%
1.78%
8.42%
2.86%
-2.43%
-0.47%
3.30%

0.28%
-0.39%
5.10%
0.50%
2.08%
3.47%
0.45%
-4.78%
1.47%
1.99%
4.51%
1.80%
1.97%
0.57%
1.51%
2.90%
-2.99%
0.69%
-0.40%
-0.74%
-0.74%
2.93%
1.74%
0.38%
-3.25%
3.65%
6.41%
-0.03%
-1.47%
1.37%
-1.98%
-1.63%
4.07%
-1.14%
-1.22%
2.53%
17.34%
0.12%
-1.69%
-2.31%
1.10%
0.19%
-2.33%
3.83%
1.32%
2.30%
1.47%
0.23%
-0.03%
0.93%

0.26%
-13.81%
5.10%
0.28%
-2.81%
-0.17%
0.98%
2.13%
-5.56%
-8.94%
4.90%
-3.18%
-0.78%
1.24%
5.19%
0.37%
3.58%
-6.68%
3.88%
-0.35%
1.52%
-9.27%
0.53%
-10.81%
2.63%
-3.36%
-3.70%
8.61%
4.95%
0.68%
2.28%
7.80%
-0.92%
-1.41%
5.16%
3.07%
1.04%
8.80%
-5.37%
1.43%
-2.02%
5.05%
-0.32%
-1.27%
-1.99%
-5.71%
-1.51%
3.42%
0.92%
7.07%

-1.95%
-10.34%
10.07%
-1.71%
-1.16%
-5.80%
-4.37%
0.26%
-5.66%
-3.30%
2.56%
-2.27%
-2.06%
1.29%
-0.84%
2.44%
3.82%
-8.04%
4.76%
3.12%
0.37%
-8.23%
-0.37%
-7.68%
-2.02%
-0.04%
-3.34%
11.44%
7.18%
-1.46%
5.02%
5.38%
-2.07%
0.79%
6.77%
6.49%
4.69%
3.40%
-6.58%
1.02%
-1.48%
2.40%
-1.80%
-1.74%
-2.90%
-3.05%
-1.52%
-0.08%
2.91%
7.21%

0.63%
-2.90%
3.14%
2.25%
-0.36%
-1.13%
-2.38%
0.55%
-2.91%
-1.77%
1.80%
-1.35%
-0.02%
0.69%
-0.53%
2.92%
0.14%
-1.97%
1.05%
0.09%
1.74%
-5.83%
0.90%
-2.83%
-0.08%
-1.84%
-0.77%
3.38%
2.88%
-0.02%
3.47%
3.03%
-0.85%
-1.46%
2.61%
0.97%
-0.03%
-0.28%
-1.03%
1.41%
1.83%
1.62%
-0.59%
0.46%
-2.45%
-2.28%
-0.99%
0.43%
-0.36%
3.32%

-1.85%
-7.69%
-0.47%
-3.29%
2.30%
1.60%
5.73%
-0.06%
1.10%
2.35%
5.71%
7.71%
-2.81%
-1.20%
0.73%
3.49%
7.67%
-1.43%
-1.01%
-1.96%
-1.82%
-2.22%
5.11%
2.07%
-3.04%
2.23%
0.31%
-3.20%
0.23%
-0.05%
-1.60%
-0.09%
-1.77%
-4.88%
-1.54%
-0.20%
2.43%
-2.47%
2.39%
4.36%
-2.61%
2.19%
1.24%
-0.04%
-5.43%
-1.64%
-5.99%
-7.65%
1.57%
-7.08%

-1.25%
-7.75%
2.95%
-1.08%
0.93%
2.04%
3.15%
-0.25%
1.48%
-1.68%
5.30%
2.67%
-1.77%
-1.18%
0.25%
0.36%
5.03%
0.12%
-3.51%
-2.77%
-2.47%
-1.67%
5.20%
1.39%
0.38%
1.92%
0.81%
-1.30%
0.22%
0.51%
-0.01%
2.65%
0.49%
-3.95%
-1.38%
-0.77%
1.16%
-0.60%
2.13%
1.78%
0.22%
6.30%
1.74%
0.71%
-4.93%
1.33%
-5.41%
-6.58%
0.31%
-6.81%

-0.69%
-4.07%
1.69%
-1.50%
1.37%
1.52%
2.55%
0.38%
0.52%
0.07%
0.90%
-1.61%
-0.74%
-0.54%
-0.45%
1.89%
2.09%
0.67%
0.37%
0.21%
0.29%
-0.31%
1.48%
1.35%
0.20%
0.18%
0.87%
-0.99%
0.37%
-0.53%
0.96%
1.63%
0.05%
-1.56%
0.55%
-0.90%
0.22%
-1.19%
2.31%
1.20%
-0.21%
0.74%
-0.58%
-1.24%
-1.29%
0.13%
-0.42%
-2.31%
-0.43%
-1.42%

1.74%
-9.18%
10.05%
3.59%
2.41%
1.66%
-2.71%
3.08%
-5.01%
-0.64%
2.73%
-1.16%
1.29%
-5.39%
-0.49%
-0.56%
-1.05%
-2.00%
-1.35%
2.52%
0.19%
11.78%
0.11%
1.29%
-1.94%
-1.53%
4.77%
-1.65%
-1.11%
-2.15%
-0.23%
-0.98%
-1.41%
-2.19%
-3.02%
-2.12%
1.59%
2.89%
0.12%
-0.06%
0.85%
-0.41%
0.66%
1.44%
0.90%
-0.77%
2.92%
4.39%
-2.21%
0.40%

-1.49%
-9.04%
8.48%
1.96%
2.13%
2.60%
-3.17%
1.67%
-3.44%
-0.62%
4.55%
-1.95%
0.67%
-3.68%
2.29%
-0.69%
0.23%
-2.91%
-2.18%
-1.03%
0.29%
5.46%
3.70%
-0.16%
-0.89%
-2.88%
3.53%
0.01%
0.92%
-0.92%
0.01%
-0.43%
-0.42%
-3.70%
-1.97%
-2.15%
1.47%
2.89%
1.20%
-1.36%
0.15%
-1.27%
0.97%
1.38%
2.38%
-1.12%
4.26%
2.35%
-3.86%
0.98%

-0.97%
-3.09%
3.29%
0.95%
0.59%
2.11%
-0.35%
2.49%
-0.91%
0.92%
1.09%
0.11%
-0.30%
-1.25%
1.41%
0.93%
-0.29%
0.40%
-2.00%
-1.32%
1.77%
1.61%
-0.16%
0.09%
-0.49%
-0.69%
1.44%
-0.59%
0.37%
-0.41%
-0.13%
-1.29%
0.21%
-0.11%
-1.03%
-0.71%
0.55%
3.23%
0.75%
0.24%
-0.33%
0.70%
0.54%
0.73%
0.08%
-0.48%
-0.43%
-0.08%
-0.59%
0.50%

-0.62%
0.46%
-0.79%
-2.90%
-2.88%
-2.41%
-1.85%
-2.83%
-8.31%
2.55%
2.55%
2.15%
-4.34%
2.62%
-4.49%
-3.09%
3.48%
-0.56%
1.54%
3.68%
0.20%
0.20%
-0.74%
-4.63%
-1.40%
-2.14%
0.79%
2.31%
-0.43%
1.93%
2.84%
2.78%
3.10%
-0.77%
-2.58%
-0.65%
-0.54%
-0.47%
-0.27%
-0.14%
1.22%
-1.80%
0.07%
0.00%
-3.13%
0.63%
0.21%
-0.84%
1.39%
0.49%

-1.06%
0.74%
0.21%
-1.82%
-1.76%
-2.52%
-2.83%
-2.77%
-7.83%
2.36%
2.54%
0.05%
-2.03%
2.94%
-4.33%
-3.67%
0.65%
-1.51%
-1.63%
1.74%
-1.14%
2.07%
-1.34%
-0.62%
-4.10%
-2.13%
1.67%
-0.35%
0.14%
2.73%
-1.65%
2.05%
2.08%
3.98%
0.19%
-1.70%
0.87%
-0.48%
-0.83%
-0.58%
1.23%
0.37%
1.12%
-1.36%
-3.61%
-2.06%
1.34%
-1.30%
1.32%
3.22%

0.43%
-0.17%
0.49%
-0.88%
-0.07%
-2.42%
-1.12%
-0.47%
-2.92%
0.10%
0.31%
-0.01%
-1.18%
2.06%
-1.64%
-2.68%
0.92%
0.67%
-0.75%
1.45%
-0.71%
1.17%
1.25%
-0.62%
-0.83%
0.28%
0.30%
-0.19%
-0.01%
1.08%
2.09%
1.36%
-0.17%
0.13%
0.64%
-0.29%
0.27%
0.41%
-0.01%
-0.01%
1.27%
0.61%
0.17%
0.34%
-0.95%
0.23%
0.62%
0.49%
0.38%
-0.68%

0.90%
2.11%
2.00%
0.13%
0.00%
-0.07%
-0.72%
2.83%
-0.64%
3.42%
0.80%
-1.29%
4.57%
2.46%
-1.70%
1.32%
-1.30%
-1.54%
-3.98%
4.15%
2.54%
-2.24%
-3.49%
-2.81%
-0.71%
-4.97%
8.03%
-3.08%
0.97%
2.25%
-3.71%
0.33%
-0.72%
-5.97%
-1.95%
-1.65%
-2.32%
-2.07%
4.08%
3.50%
3.10%
-1.17%
-4.90%
2.76%
1.06%
-0.35%
-2.59%
-2.95%
2.30%
2.46%

0.03%
0.73%
3.28%
2.04%
1.21%
0.48%
0.21%
-0.12%
0.52%
0.82%
-2.44%
-4.15%
3.18%
1.23%
-1.45%
1.78%
-2.52%
-1.81%
-3.17%
0.70%
0.65%
-1.27%
-2.02%
0.13%
-1.09%
-4.41%
6.68%
-2.99%
0.69%
3.03%
-2.39%
-3.95%
0.80%
-3.58%
-2.81%
-0.68%
-2.21%
-2.73%
3.03%
2.56%
3.53%
-1.34%
-2.01%
0.87%
1.65%
1.46%
-6.19%
-2.57%
0.25%
1.78%

-0.35%
0.94%
1.37%
0.03%
0.16%
-1.42%
1.23%
-0.45%
-0.17%
-1.03%
-0.27%
-1.08%
0.34%
0.07%
0.58%
0.68%
0.29%
-0.31%
-1.76%
0.71%
0.32%
-0.98%
-1.43%
-0.29%
-0.59%
-1.29%
3.35%
-1.09%
0.32%
0.41%
-1.57%
-0.94%
0.24%
-2.77%
0.68%
-0.45%
0.15%
-2.71%
2.28%
1.70%
1.18%
0.48%
-2.20%
1.02%
1.68%
0.56%
-1.97%
-0.98%
0.25%
1.59%

-3.46%
0.59%
2.75%
-0.41%
0.00%
0.34%
4.27%
1.01%
2.22%
-1.91%
-1.27%
1.77%
-2.21%
1.91%
-2.28%
-0.28%
-0.28%
1.93%
-1.55%
2.68%
1.15%
3.70%
6.26%
0.06%
-1.80%
0.73%
-0.84%
2.33%
0.77%
1.90%
-2.04%
-0.05%
0.71%
-2.60%
0.67%
-2.05%
1.60%
-0.12%
-0.35%
2.85%
0.71%
6.29%
-1.49%
-3.38%
0.06%
2.27%
-2.16%
-0.98%
-0.35%
-1.47%

-0.11%
0.74%
2.99%
1.96%
1.98%
-0.23%
2.76%
-0.83%
1.36%
-1.08%
-0.88%
1.90%
-1.85%
0.74%
-1.53%
-0.53%
-0.41%
0.41%
-1.24%
1.27%
4.73%
2.38%
4.26%
1.08%
-0.16%
0.35%
-1.41%
2.01%
0.52%
1.11%
-1.35%
-2.88%
2.06%
-2.39%
-0.82%
-2.59%
0.80%
0.58%
1.44%
0.27%
-1.00%
3.96%
0.14%
-1.50%
0.09%
2.12%
-0.77%
-0.52%
0.49%
0.45%

0.84%
1.60%
0.43%
0.29%
0.88%
-0.26%
1.74%
-0.71%
0.04%
-0.14%
-0.88%
1.14%
-1.35%
0.95%
-1.08%
-0.28%
-0.11%
0.99%
-0.81%
1.03%
1.03%
0.58%
0.27%
-0.27%
-0.16%
0.26%
-0.15%
-0.28%
0.55%
0.76%
0.10%
-0.61%
0.32%
-0.67%
0.19%
-0.69%
1.19%
0.19%
0.57%
-0.24%
-0.16%
0.79%
-0.37%
-0.82%
0.02%
0.52%
-0.64%
-0.01%
1.15%
1.08%

1.55%
0.99%
-3.02%
-3.60%
-1.25%
-2.95%
1.62%
-0.90%
3.23%
-1.19%
2.85%
2.91%
-2.04%
0.12%
0.00%
3.54%
0.06%
1.24%
1.57%
0.63%
0.34%
-2.38%
-1.28%
-2.53%
3.14%
1.81%
-0.12%
1.16%
0.46%
7.03%
-0.64%
-0.48%
4.45%
-3.85%
-0.16%
1.29%
-2.53%
2.70%
-0.85%
0.16%
0.43%
-3.06%
-4.20%
3.30%
-2.53%
1.19%
0.21%
-1.33%
-2.65%
0.47%

3.55%
-0.55%
-2.60%
-3.35%
2.13%
-3.30%
-0.08%
-1.82%
2.57%
0.47%
0.71%
1.66%
-0.52%
0.33%
1.29%
3.42%
2.52%
-0.17%
2.65%
1.29%
3.24%
-1.32%
-1.73%
-1.41%
5.18%
0.99%
2.37%
-1.37%
1.21%
2.78%
0.76%
-0.21%
0.72%
-3.00%
0.43%
-0.06%
-2.07%
3.24%
-0.76%
-2.50%
0.94%
-2.18%
-1.42%
2.09%
-2.26%
0.92%
0.79%
-1.71%
-2.22%
-1.42%

-0.29%
0.04%
-0.53%
-0.72%
0.26%
-1.25%
0.19%
-0.34%
1.31%
0.18%
-0.09%
1.86%
0.46%
0.12%
0.71%
2.17%
0.72%
0.80%
-0.43%
0.91%
1.59%
0.48%
-0.30%
-0.40%
0.93%
0.36%
-0.06%
-0.74%
0.57%
1.87%
0.15%
-0.33%
0.66%
-1.11%
-0.32%
0.44%
-0.67%
2.40%
-0.92%
-1.82%
0.22%
-0.92%
-0.56%
1.95%
-0.47%
0.68%
-0.40%
-1.07%
-0.32%
0.46%

3.00%
-3.31%
2.61%
1.52%
0.06%
0.39%
1.22%
-1.76%
-3.56%
-5.90%
-2.45%
-6.42%
-4.24%
-4.57%
2.64%
-4.16%
0.30%
-6.03%
-4.76%
1.66%
4.01%
1.74%
1.63%
-2.37%
-1.39%
5.05%
-2.25%
-6.17%
3.55%
0.16%
0.30%
-2.20%
1.22%
-1.04%
2.25%
-0.30%
-0.48%
0.48%
-2.30%
2.03%
0.86%
1.50%
2.63%
0.53%
-1.27%
-0.99%
-5.00%
-0.65%
-3.42%
-6.50%

3.10%
-3.28%
0.00%
1.65%
0.44%
0.59%
1.23%
-0.12%
-4.41%
-5.46%
-1.68%
-2.45%
1.56%
-3.53%
3.43%
-1.12%
-3.00%
-4.13%
-1.71%
-0.21%
7.00%
3.79%
0.69%
-4.53%
0.52%
-2.95%
-2.81%
-2.34%
-0.19%
2.81%
0.64%
-5.15%
1.56%
-1.05%
1.97%
0.05%
-1.26%
0.71%
0.41%
0.04%
0.74%
0.07%
1.72%
1.20%
-1.35%
-3.28%
-1.65%
-3.07%
-3.33%
-0.89%

1.61%
-0.05%
0.59%
2.09%
0.53%
-0.73%
0.38%
-0.27%
-1.37%
-2.10%
0.76%
-2.19%
0.33%
-1.73%
1.90%
-1.33%
-1.18%
-0.73%
-0.94%
1.40%
0.60%
1.68%
0.72%
-0.13%
0.07%
-0.23%
-1.19%
-2.31%
1.39%
0.94%
0.55%
-0.76%
1.10%
0.12%
0.86%
-0.22%
-0.16%
0.45%
-0.22%
-0.02%
1.15%
0.66%
0.59%
0.25%
-0.30%
-0.96%
-0.57%
-2.44%
-2.38%
-0.14%

6.32%
1.53%
-3.86%
-1.29%
1.48%
2.44%
-1.70%
-1.37%
1.12%
-3.10%
-4.81%
-4.40%
-5.68%
-10.61%
5.13%
2.53%
-7.12%
3.03%
-7.10%
-8.37%
-5.02%
-2.93%
3.89%
-3.46%
9.30%
-3.78%
-6.96%
3.08%
-0.71%
0.72%
-2.85%
-2.46%
1.47%
3.26%
0.43%
3.85%
-2.89%
2.12%
3.58%
1.47%
-1.19%
1.33%
-3.29%
4.22%
-1.31%
-2.25%
-2.41%
0.83%
1.35%
9.61%

2.33%
0.61%
-2.30%
-3.18%
-0.62%
3.13%
-0.25%
-1.56%
1.21%
-0.67%
-5.42%
-7.02%
0.36%
-1.38%
2.85%
7.42%
-2.77%
2.32%
-1.40%
1.13%
1.44%
0.84%
-0.38%
-2.80%
-0.59%
-0.27%
-2.04%
-0.54%
-1.66%
-3.29%
-3.07%
-0.28%
-0.38%
4.72%
0.81%
-0.62%
-1.91%
1.90%
1.32%
1.42%
-1.49%
1.42%
-3.15%
2.44%
-2.12%
-0.90%
0.64%
3.17%
2.78%
-0.13%

1.76%
-1.80%
-1.68%
0.12%
1.11%
-0.60%
0.36%
-0.20%
0.76%
-0.95%
-1.50%
-1.54%
-0.37%
-1.67%
0.38%
1.98%
-2.39%
0.16%
-1.45%
-1.03%
-0.74%
1.52%
2.67%
0.39%
0.15%
1.13%
-1.60%
1.25%
-0.77%
-0.64%
-3.00%
0.39%
0.69%
3.50%
0.23%
-0.02%
-1.43%
1.19%
0.16%
-0.77%
-0.84%
1.46%
-1.47%
1.05%
-1.14%
-1.49%
-0.22%
0.84%
1.21%
0.79%

-0.50%
-2.47%
-0.77%
4.99%
-1.23%
3.47%
-1.32%
3.04%
6.34%
5.08%
-2.22%
-3.54%
1.12%
-2.65%
-2.95%
0.00%
-5.13%
1.73%
-1.33%
1.23%
-2.07%
-7.54%
-1.07%
3.12%
-4.97%
0.69%
-3.44%
2.28%
-2.64%
2.14%
1.54%
-0.83%
1.81%
-1.91%
-0.28%
-0.70%
-4.22%
-0.73%
-5.88%
-0.94%
0.32%
0.00%
4.11%
4.37%
2.47%
0.14%
-1.84%
-1.73%
-1.29%
1.31%

6.17%
-0.66%
2.59%
3.83%
1.58%
1.54%
0.09%
-0.97%
0.63%
-0.41%
-3.73%
-3.51%
0.32%
-2.43%
-4.69%
1.24%
2.66%
1.77%
-2.25%
-1.29%
-1.57%
-2.71%
-2.36%
1.66%
-2.56%
-0.66%
-1.89%
1.91%
-0.09%
1.21%
2.46%
0.17%
2.02%
-2.58%
0.64%
0.94%
-3.35%
2.50%
-2.02%
-1.84%
-4.04%
2.95%
4.11%
2.57%
3.27%
-0.90%
-0.13%
-1.06%
-0.39%
0.69%

2.53%
0.68%
0.94%
0.89%
0.80%
-0.13%
1.45%
-0.08%
-0.38%
-0.11%
-0.71%
-0.97%
2.25%
-1.57%
-1.53%
0.16%
1.83%
0.67%
-0.09%
-0.20%
-0.49%
-0.81%
-0.81%
-0.72%
-2.44%
-0.35%
-1.40%
1.69%
0.05%
-0.09%
0.39%
-1.34%
1.07%
-1.01%
-1.13%
-0.28%
0.31%
1.02%
-1.82%
0.10%
-0.91%
1.11%
1.23%
-0.19%
1.49%
0.57%
-0.62%
-0.64%
0.24%
0.41%

-1.59%
0.72%
-1.16%
0.60%
1.61%
1.32%
-1.30%
-1.44%
-4.17%
-3.88%
-3.68%
-1.68%
2.90%
0.17%
2.12%
0.49%
2.74%
2.20%
3.07%
-1.64%
3.46%
2.20%
4.44%
-5.90%
-3.62%
-1.51%
3.96%
0.15%
1.62%
2.90%
1.41%
-2.23%
0.85%
0.99%
-4.05%
-0.87%
-4.38%
-5.96%
2.58%
-1.91%
-0.13%
-0.65%
-3.76%
-3.57%
-0.71%
4.09%
0.00%
-0.68%
-4.64%
-0.72%

0.32%
0.06%
-1.83%
-0.70%
1.16%
-2.80%
-0.56%
0.09%
-2.40%
-2.92%
-1.03%
0.05%
2.85%
-0.74%
-2.21%
-0.31%
0.50%
4.65%
6.02%
-1.20%
-0.33%
1.72%
1.22%
-3.25%
-3.84%
2.95%
3.15%
-0.40%
0.81%
2.09%
1.63%
-0.86%
-0.43%
1.41%
-4.26%
2.16%
-1.48%
-0.94%
-0.07%
-1.26%
-2.15%
-2.20%
-3.57%
-6.85%
2.48%
4.31%
-1.31%
-2.76%
-5.92%
-6.03%

-0.55%
-0.05%
-0.63%
-0.01%
0.23%
-0.96%
-0.81%
-0.64%
-2.04%
0.31%
-0.06%
1.01%
2.89%
0.94%
0.43%
1.09%
0.81%
-0.44%
0.28%
-0.37%
-0.09%
1.88%
-1.15%
-0.72%
-1.65%
1.00%
0.12%
-0.30%
-0.30%
0.79%
-0.81%
-0.36%
1.55%
0.80%
-1.87%
-0.46%
-1.21%
-0.07%
0.64%
-1.12%
-0.94%
-1.38%
-2.19%
-1.82%
-0.78%
1.62%
-0.42%
-1.29%
-0.65%
0.66%

-2.00%
-1.67%
0.56%
-0.94%
-0.76%
0.38%
-4.55%
5.77%
3.95%
-2.89%
0.00%
-1.30%
7.17%
1.94%
-2.42%
-4.60%
-1.30%
-0.19%
5.08%
0.54%
1.07%
0.88%
2.80%
-5.44%
-1.80%
-2.56%
4.51%
-2.70%
-0.18%
-2.96%
-3.05%
-0.98%
0.20%
2.78%
3.47%
-0.37%
3.93%
-0.72%
-0.73%
-0.55%
-2.76%
3.97%
-2.00%
-0.93%
0.56%
3.54%
0.36%
4.12%
3.10%
-1.00%

2.71%
2.46%
-2.25%
-0.06%
-0.46%
2.67%
-5.76%
4.92%
6.42%
5.93%
-0.07%
-4.43%
2.69%
0.42%
-2.56%
-2.10%
1.81%
0.55%
4.03%
0.65%
-2.08%
3.46%
0.42%
-7.16%
0.08%
1.21%
8.46%
3.08%
-0.20%
-2.21%
-7.82%
-0.20%
2.63%
5.81%
4.74%
0.39%
3.01%
0.89%
-2.68%
1.53%
-2.63%
4.16%
-3.35%
-2.66%
1.35%
1.14%
-0.54%
7.95%
-2.28%
-2.19%

-2.20%
-1.99%
1.24%
0.96%
-1.29%
-0.85%
-1.84%
3.58%
1.59%
0.87%
-0.64%
0.89%
1.20%
0.59%
-1.74%
-2.17%
-0.21%
1.47%
1.00%
0.34%
-1.11%
2.11%
-0.20%
-4.13%
-1.22%
-0.69%
2.95%
-0.47%
1.53%
-1.46%
-1.84%
-1.77%
-0.46%
2.79%
2.00%
-0.13%
2.55%
-0.44%
1.18%
-0.34%
-1.63%
2.01%
-0.87%
-0.89%
0.92%
1.86%
0.20%
2.98%
-0.56%
-1.27%

-1.35%
-0.51%
-0.86%
0.17%
-1.73%
-3.87%
-5.86%
-5.84%
2.27%
-6.46%
-1.51%
-2.19%
0.00%
4.48%
3.22%
-4.16%
4.77%
-3.93%
-0.86%
3.91%
1.26%
0.21%
-0.21%
-5.37%
-3.49%
-1.81%
1.15%
-1.59%
-1.85%
-7.78%
-3.07%
-6.60%
5.08%
4.57%
2.06%
3.02%
-2.69%
-2.51%
0.00%
-0.52%
-0.26%
3.64%
0.25%
-0.75%
1.26%
12.94%
5.07%
-0.21%
2.52%
-0.41%

-0.36%
3.92%
0.68%
-1.76%
-3.59%
-2.31%
-2.30%
-6.66%
1.29%
-3.34%
0.22%
-4.23%
2.58%
-2.47%
0.90%
3.24%
2.67%
-3.17%
2.15%
5.33%
2.41%
-0.49%
1.15%
-4.00%
-0.81%
-4.27%
1.63%
-3.58%
0.75%
-3.68%
-3.05%
-1.93%
1.75%
4.80%
-1.84%
1.34%
-2.70%
0.71%
-3.01%
-2.01%
-2.13%
6.83%
-2.25%
-4.06%
-2.64%
5.67%
3.41%
0.31%
2.63%
-1.55%

-0.09%
0.10%
0.46%
0.04%
-1.18%
-0.97%
-0.43%
-1.38%
-0.63%
-1.87%
-0.55%
-2.60%
0.75%
-2.27%
1.01%
-1.03%
3.01%
-0.98%
0.72%
2.23%
2.20%
-0.25%
0.43%
-2.30%
-1.67%
-2.12%
0.83%
-0.76%
-0.28%
-2.18%
-0.72%
-1.33%
3.36%
0.82%
-0.47%
0.86%
-0.92%
-1.17%
-0.57%
0.41%
2.72%
-0.36%
-0.16%
0.07%
-0.33%
2.22%
0.07%
-0.86%
0.73%
0.22%

6.17%
3.68%
0.37%
1.68%
0.00%
2.93%
-2.67%
-2.38%
-4.68%
2.36%
3.65%
-7.04%
3.59%
13.08%
-3.40%
0.35%
5.26%
-2.17%
0.68%
0.68%
6.72%
-0.31%
-0.95%
13.24%
-8.31%
-1.08%
0.62%
-7.10%
6.64%
0.78%
-1.55%
-1.26%
-5.72%
-8.09%
4.95%
5.77%
-1.16%
4.01%
-0.80%
-3.24%
-1.68%
-5.45%
4.14%
5.02%
-6.75%
5.12%
-4.87%
1.77%
-3.47%
-1.62%

2.33%
1.56%
4.62%
1.66%
2.50%
-0.23%
0.16%
-3.47%
-3.07%
5.29%
0.53%
4.06%
1.97%
2.00%
-2.66%
2.98%
-1.14%
-0.88%
-0.04%
1.73%
6.05%
0.26%
1.76%
1.91%
-7.69%
-1.86%
-3.18%
-5.00%
4.78%
0.22%
-5.17%
-5.03%
-5.72%
2.74%
1.09%
2.08%
2.09%
-0.17%
-0.91%
-4.76%
0.15%
-1.68%
1.37%
4.02%
-5.01%
1.53%
-3.60%
4.31%
0.28%
0.18%

1.71%
-0.09%
1.17%
0.57%
0.08%
1.46%
0.48%
0.92%
-2.15%
1.96%
0.62%
0.76%
0.99%
0.58%
-0.48%
0.48%
0.70%
-0.46%
0.14%
0.43%
1.98%
-0.27%
0.75%
0.76%
-1.54%
-0.37%
-0.86%
-2.67%
1.64%
0.12%
-0.95%
0.30%
-1.55%
-1.09%
-0.16%
2.09%
0.48%
1.28%
0.59%
-1.36%
-1.19%
-1.10%
0.25%
1.65%
-2.30%
0.96%
-1.78%
1.20%
-0.79%
-0.37%

5.12%
1.57%
3.42%
-3.64%
-2.58%
0.53%
-0.70%
4.42%
-3.72%
0.53%
3.32%
-1.35%
-1.72%
-2.27%
-2.14%
3.10%
-3.01%
-3.10%
-2.26%
2.31%
-2.82%
-0.97%
-4.70%
-5.95%
-3.71%
-2.04%
-2.08%
-3.07%
-1.46%
6.44%
-0.70%
0.47%
0.70%
-1.85%
-0.24%
1.42%
-0.23%
3.04%
0.68%
-6.31%
2.88%
-0.70%
-1.88%
5.76%
1.36%
2.01%
-0.66%
3.53%
-2.77%
-5.70%

1.67%
2.88%
-0.14%
-1.36%
0.64%
-0.63%
-1.22%
-1.09%
-0.83%
0.84%
2.76%
-2.05%
0.00%
-1.74%
-4.21%
-1.45%
-0.27%
-2.24%
-0.13%
3.06%
2.73%
-2.37%
-2.99%
4.35%
0.16%
-4.19%
2.25%
0.59%
-2.64%
-0.44%
1.82%
0.73%
1.75%
-1.85%
-1.18%
0.65%
1.89%
0.37%
-0.56%
-2.52%
0.79%
-1.29%
0.46%
2.67%
3.11%
1.24%
-1.58%
2.20%
-0.89%
-2.20%

2.03%
0.42%
0.68%
-0.63%
-1.51%
0.13%
-0.26%
0.77%
-1.37%
0.33%
1.21%
0.20%
0.64%
-0.74%
-1.60%
0.65%
-0.33%
-0.12%
0.02%
1.08%
-0.10%
-0.87%
-1.87%
0.48%
-2.17%
-0.40%
-0.36%
-0.77%
-0.47%
-1.15%
0.25%
0.51%
0.19%
-0.97%
-0.49%
1.72%
-0.03%
1.23%
0.13%
-0.77%
-0.57%
-1.56%
0.35%
2.71%
1.18%
0.42%
-0.30%
1.17%
0.11%
-1.20%

0.00%
-3.02%
-0.24%
0.48%
3.83%
-0.69%
-1.86%
0.00%
-0.24%
0.00%
4.50%
6.12%
2.14%
1.26%
0.21%
-1.65%
-3.14%
4.33%
0.83%
4.12%
-3.56%
-3.28%
-2.12%
0.87%
1.07%
-1.06%
-3.65%
0.67%
-2.43%
-6.12%
-0.72%
5.35%

2.77%
-4.57%
0.42%
-1.38%
4.01%
0.00%
-1.39%
0.26%
0.37%
0.99%
2.35%
3.12%
4.28%
1.73%
-1.15%
-1.54%
1.13%
0.54%
-2.09%
0.24%
-1.30%
-1.28%
-1.48%
1.56%
0.71%
-1.16%
-3.03%
1.11%
1.42%
-2.85%
-1.52%
7.04%

1.63%
-1.44%
0.92%
0.22%
0.80%
-0.35%
-0.53%
0.14%
0.36%
0.14%
2.59%
-0.18%
0.15%
0.21%
0.43%
-0.10%
-0.74%
1.30%
-0.73%
-1.47%
-0.11%
-0.64%
0.01%
0.47%
0.55%
-0.70%
-1.64%
0.24%
-0.43%
-1.22%
1.20%
2.36%

-0.091%
0.226%
0.048
-20.038%
74.05%
0.000540
1.67
22.95%
51.10%

DLF
-0.019%
0.144%
0.038
-4.580%
42.35%
0.000488
1.51
18.76%
23.59%

BSE
0.0326%
0.0324%
0.0180
8.3191%
8.2683%
1
1

Unitech

0.001192416

Unitech

DLF
1

BSE
0.660

0.631

0.660
0.631

Equal Weight Portfolio

29.16%
-12.31%

imum Variance Portfolio

36.35%
63.65%
27.00%
-10.20%

1
0.714

0.714
1

Unitech

Working Capital
%Change in Working Capital

2011
2010
2009
2008
2007
10,743.92 12,113.77 10,627.18 10,269.26 6,420.73
-11.31%
13.99%
3.49%
59.94%

DLF

Working Capital
%Change in Working Capital

20,333.60 18,277.13 23,841.63 19,348.45 8,207.45

11.25%
-23.34%
23.22% 135.74%

Unitech

Particulars
Interest
Total Debt
Tax Rate
Cost of Debt, Kd

Cost of Debt
Amount in Crores Rs.
145.46
5,850.74
33.99%
1.64%

Cost of Equity
Beta
Rm
Rf
Ke

1.67
8.32%
7.30%
9.00%

Cost of Capital using WACC

In Crores
Weight
Cost
WACC
523.26
0.030
9.00%
0.27%
5850.74
0.336
1.64%
0.55%
11060.36
0.634
9.00%
5.71%
17434.36
1
6.53%

Particulars
Equity
Debt
Reserves
Total

DLF

Particulars
Interest
Total Debt
Tax Rate
Cost of Debt

Cost of Debt
Amount in Crores Rs.
1705.62
23,990.27
33.99%
4.69%

Particulars
Equity
Debt
Reserves
Preference Shares
Total

Cost of Equity
Beta
Rm
Rf
Ke

Cost of Capital using WACC

In Crores
Weight
Cost
WACC
339.51
0.007
8.84%
0.06%
23,990.27
0.477
4.69%
2.24%
24,156.15
0.480
8.84%
4.25%
1810.26
0.036
0.00%
0.00%
50296.19
1
6.54%

1.51
8.32%
7.30%
8.84%

EBIT
Sales
EPS
%Change in EBIT
%Change in Sales
%Change in EPS
DOL
DFL
DCL

Mar '11
1,028.89
3,187.09
2.23

Unitech
Mar '10
Mar '09 Mar '08 Mar '07
1,166.93 2,063.80 2,415.79 1,969.79
2,836.36 2,848.79 4,114.85 3,288.95
2.78
7.36
10.28
16.09

-11.83%
12.37%
-19.78%

-43.46%
-0.44%
-62.23%

-14.57%
-30.77%
-28.40%

22.64%
25.11%
-36.11%

-0.96
1.67
-1.60

99.60
1.43
142.62

0.47
1.95
0.92

0.90
-1.59
-1.44

EBIT
Sales
EPS
%Change in EBIT
%Change in Sales
%Change in EPS
DOL
DFL
DCL

DLF
Mar '11 Mar '10 Mar '09 Mar '08 Mar '07
4,370.60 3,944.06 6,013.52 9,999.64 2,907.38
9,627.28 7,459.08 10,047.27 14,498.27 2,613.73
9.65
7.93
26.5
45.87
12.66
10.81%
29.07%
21.69%

-34.41%
-25.76%
-70.08%

-39.86%
-30.70%
-42.23%

243.94%
454.70%
262.32%

0.37
2.01
0.75

1.34
2.04
2.72

1.30
1.06
1.38

0.54
1.08
0.58

------------------- in Rs. Cr. -------------------

Annual dividends paid

Number of shares
Dividend per share
Book Value per share
Earnings
Dividend Payout ratio
Retention ratio

Unitech
DLF
30.4
797.25
261.63
169.76
0.1162
4.6963
44.27
144.3
583.435 1638.184
5.21%
48.67%
94.79%
51.33%

Net Operating Profit

Capitalization Rate
Total Firm Value as per NOI Approach
Debt
Market Value of Equity
No. of Shares in Issue
Intrinsic Value per Share
Market Value as on 6 September 2012
Undervalued or Overvalued

Unitech
923.86
6.53%
14144.15
5,850.74
8,293.41
261.63
31.70
18.5
Undervalued

DLF
3,906.34
6.54%
59700.03
23,990.27
35,709.76
169.76
210.35
192.95
Undervalued

------------------- in Rs. Cr. ------------------Consolidated Balance Sheet

Mar '11
12 mths
Sources Of Funds
Total Share Capital
Equity Share Capital
Share Application Money
Preference Share Capital
Init. Contribution Settler
Preference Share Application Money
Employee Stock Opiton
Reserves
Revaluation Reserves
Networth
Secured Loans
Unsecured Loans
Total Debt
Minority Interest
Policy Holders Funds
Group Share in Joint Venture
Total Liabilities

Application Of Funds
Gross Block
Less: Accum. Depreciation
Net Block
Capital Work in Progress
Investments
Inventories
Sundry Debtors
Cash and Bank Balance
Total Current Assets
Loans and Advances
Fixed Deposits
Total CA, Loans & Advances
Deffered Credit
Current Liabilities
Provisions
Total CL & Provisions
Net Current Assets

Mar '10
12 mths

Mar '09
12 mths

Mar '08
12 mths

523.26
487.76
324.68
324.68
523.26
487.76
324.68
324.68
0
0
0
0
0
0
0
0
0
0
0
0
0.00
0.00
0.00
0.00
0
225.2
0
0
11,060.36 9,698.17 4,884.35 3,322.48
0.00
0.00
0.00
0.53
11,583.62 10,185.93 5,209.03 3,647.69
3,850.26 6,573.96 9,493.76 8,144.74
2,000.48 1,224.55 1,354.24 2,321.24
5,850.74 7,798.51 10,848.00 10,465.98
48.87
31.25
21.9
68.66
0
0
0
0
0
0
0
0
17,434.36 17,984.44 16,057.03 14,113.67

Mar '07
12 mths

162.34
162.34
0
0
0
0
0
1,830.58
1.46
1,994.38
5,474.90
143.58
5,618.48
1.25
0
0
7,612.86

Mar '11
12 mths

Mar '10
12 mths

Mar '09
12 mths

Mar '08
12 mths

Mar '07
12 mths

3,701.73
153.92
3,547.81
1,578.96
1,612.54
19,440.51
2,147.42
450.94
22,038.87
3,384.33
0.00
25,423.20
0.00
14,526.71
152.57
14,679.28
10,743.92

3,079.17
134.43
2,944.74
1,311.83
1,242.69
17,207.04
1,267.04
477.53
18,951.61
3,155.83
132.01
22,239.45
0.00
9,991.60
134.08
10,125.68
12,113.77

2,863.19
100.25
2,762.94
1,175.77
958.72
15,775.60
931.03
550.24
17,256.87
3,489.49
94.60
20,840.96
0.00
10,184.09
29.69
10,213.78
10,627.18

1,224.62
759.62
66.11
47.55
1,158.51
712.07
2,098.24
215.34
656.23
265.84
13,607.56 8,699.50
745.98
145.81
1,012.51
851.52
15,366.05 9,696.83
3,704.64 2,028.58
395.75
171.21
19,466.44 11,896.62
0.00
0.00
8,262.18 4,897.90
935
577.99
9,197.18 5,475.89
10,269.26 6,420.73

Minority Interest
Group Share in Joint Venture
Miscellaneous Expenses
Total Assets
Contingent Liabilities
Book Value (Rs)
Source: Moneycontrol.com

0.00
0.00
0.00
0.00
0
627.84
554.29
0
0
0.01
0.03
0.06
17,483.23 17,613.04 15,524.64 14,182.30
1,261.89
44.27

1,282.61
41.77

3,459.07
32.09

1,415.87
22.47

0.00
0
0.13
7,614.11
1,849.19
24.55

Consolidated Profit & Loss account

------------------- in Rs. Cr. ------------------Mar '11

Mar '10
Mar '09
Mar '08
12 mths

Income
Sales Turnover
Excise Duty
Net Sales
Other Income
Stock Adjustments
Total Income
Expenditure
Raw Materials
Power & Fuel Cost
Employee Cost
Other Manufacturing Expenses
Selling and Admin Expenses
Miscellaneous Expenses
Preoperative Exp Capitalised
Total Expenses

3,187.09
0.06
3,187.03
105.03
11.93
3,303.99

2,836.36
0.59
2,835.77
175.67
-3.1
3,008.34

12 mths

2,848.79
4.47
2,844.32
460.11
-5.43
3,299.00

12 mths

4,114.85
0.72
4,114.13
163.87
-13.29
4,264.71

158.92
125.57
96.01
78.02
47.84
42.48
58.61
53.89
121.31
104.47
118.51
106.98
1,607.94 1,461.04
772.47 1,464.77
0
66.8
83.64
84.48
339.09
41.05
105.96
60.78
0
0
0
0
2,275.10 1,841.41 1,235.20 1,848.92
Mar '11
Mar '10
Mar '09
Mar '08
12 mths

Operating Profit
PBDIT
Interest
PBDT
Depreciation
Other Written Off
Profit Before Tax
Extra-ordinary items
PBT (Post Extra-ord Items)
Tax
Reported Net Profit
Minority Interest
Share Of P/L Of Associates
Net P/L After Minority Interest & Share Of Associates
Total Value Addition
Preference Dividend
Equity Dividend
Corporate Dividend Tax
Per share data (annualised)
Shares in issue (lakhs)
Earning Per Share (Rs)
Equity Dividend (%)

12 mths

923.86
1,028.89
145.46
883.43
31.86
0
851.57
0.52
852.09
270.38
583.55
10.38
5.51
565.29
2,116.17
0
26.16
4.24

12 mths
991.26
1,166.93
211.56
955.37
34.11
0.02
921.24
-15.97
905.27
226.38
678.67
3.14
0.48
691.02
1,715.84
0
85.51
8.1

12 mths
1,603.69
2,063.80
602.01
1,461.79
20.92
0.19
1,440.68
-1.28
1,439.40
242.39
1,195.53
-2.15
1.24
1,197.71
1,139.20
0
20.44
3.47

12 mths
2,251.92
2,415.79
327.14
2,088.65
20.53
0.32
2,067.80
-0.53
2,067.27
398.59
1,668.66
12.87
-5.54
1,661.87
1,770.90
0
40.58
6.9

26,163.01 24,388.01 16,233.75 16,233.75

2.23
2.78
7.36
10.28
0
0
0
0

Book Value (Rs)

Source: Moneycontrol.com

44.27

41.77

32.09

22.47

Mar '07
12 mths

3,288.95
0.34
3,288.61
97.27
-6.28
3,379.60
117.7
37.77
71.17
1,092.49
49.76
40.92
0
1,409.81
Mar '07
12 mths
1,872.52
1,969.79
168.44
1,801.35
7.34
0.28
1,793.73
0.31
1,794.04
486.35
1,305.81
1.11
-1.44
1,305.83
1,292.12
0
40.58
7.11
8,116.88
16.09
0

24.55

Consolidated Balance Sheet

------------------- in Rs. Cr. -------------------

Sources Of Funds
Total Share Capital
Equity Share Capital
Share Application Money
Preference Share Capital
Init. Contribution Settler
Preference Share Application Money
Employee Stock Opiton
Reserves
Revaluation Reserves
Networth
Secured Loans
Unsecured Loans
Total Debt
Minority Interest
Policy Holders Funds
Group Share in Joint Venture
Total Liabilities

Application Of Funds
Gross Block
Less: Accum. Depreciation
Net Block
Capital Work in Progress
Investments
Inventories
Sundry Debtors
Cash and Bank Balance
Total Current Assets
Loans and Advances
Fixed Deposits
Total CA, Loans & Advances
Deffered Credit
Current Liabilities
Provisions
Total CL & Provisions
Net Current Assets
Minority Interest

Mar '11
12 mths

Mar '10
12 mths

Mar '09
12 mths

Mar '08
12 mths

Mar '07
12 mths

2,149.78
339.51
0
1,810.26
0
0
0
24,156.15
26.17
26,332.10
22,276.19
1,714.08
23,990.27
575.2
0
0
50,322.37

6,259.34
339.48
0
5,919.86
0
0
0
24,154.39
18.99
30,432.72
19,301.59
2,375.06
21,676.65
627.78
0
0
52,109.37

1,735.42
339.44
0
1,395.98
0
0
0
22,402.48
15.92
24,153.82
13,262.31
3,057.82
16,320.13
633.63
0
0
40,473.95

1,290.54 1,255.72
340.96
305.88
0
0
949.58
949.83
0
0
0
0
0
0
18,397.74 2,299.20
0
0
19,688.28 3,554.92
8,053.39 9,205.32
4,223.69
727.35
12,277.08 9,932.67
389.47
9.19
0
0
0
0
31,965.36 13,487.59

Mar '11
12 mths

Mar '10
12 mths

Mar '09
12 mths

Mar '08
12 mths

21,211.77
1,955.62
19,256.15
10,312.04
995.77
15,038.76
1,725.73
1,255.58
18,020.07
15,540.89
90.47
33,651.43
0
9,441.48
3,876.35
13,317.83
20,333.60
0

19,152.45
1,326.46
17,825.99
11,128.82
5,505.20
12,480.59
1,618.96
670.72
14,770.27
12,531.61
257.51
27,559.39
0
5,142.10
4,140.16
9,282.26
18,277.13
0

10,751.77 7,255.63 2,697.91

574.3
343.49
241.17
10,177.47 6,912.14 2,456.74
5,688.20 5,184.04 2,621.89
1,400.27
910.2
210.7
10,928.24 9,454.40 5,679.90
2,164.82 7,610.61 1,505.71
290.71 1,795.18
163.74
13,383.77 18,860.19 7,349.35
17,497.42 7,410.51 5,252.05
907.13
346.96
251.77
31,788.32 26,617.66 12,853.17
0
0
0
4,262.73 4,317.42 3,350.91
3,683.96 2,951.79 1,294.81
7,946.69 7,269.21 4,645.72
23,841.63 19,348.45 8,207.45
0
0
0

Mar '07
12 mths

Group Share in Joint Venture

Miscellaneous Expenses
Total Assets
Contingent Liabilities
Book Value (Rs)
Source: Moneycontrol.com

0
0
0
0
0
0
0
0
0
0
50,897.56 52,737.14 41,107.57 32,354.83 13,496.78
3,036.14
144.3

7,027.16
144.3

2,281.46
133.4

1,366.38
109.92

817.74
17.03

Consolidated Profit & Loss account

Mar '11

------------------- in Rs. Cr. ------------------Mar '10

Mar '09
Mar '08

12 mths
Income
Sales Turnover
Excise Duty
Net Sales
Other Income
Stock Adjustments
Total Income
Expenditure
Raw Materials
Power & Fuel Cost
Employee Cost
Other Manufacturing Expenses
Selling and Admin Expenses
Miscellaneous Expenses
Preoperative Exp Capitalised
Total Expenses

9,627.28
0
9,627.28
464.26
0
10,091.54

12 mths

12 mths

7,459.08 10,047.27 14,498.27

0
0
0
7,459.08 10,047.27 14,498.27
332.23
345.28
156.74
0
0
0
7,791.31 10,392.55 14,655.01

0
0
0
0
26.94
0
0
3.16
521.73
425.3
415.82
257.99
4,338.13 2,594.39 3,244.22 4,005.26
678.71
695.74
571.45
336.12
155.43
131.82
147.54
52.84
0
0
0
0
5,720.94 3,847.25 4,379.03 4,655.37
Mar '11
Mar '10
Mar '09
Mar '08
12 mths

Operating Profit
PBDIT
Interest
PBDT
Depreciation
Other Written Off
Profit Before Tax
Extra-ordinary items
PBT (Post Extra-ord Items)
Tax
Reported Net Profit
Minority Interest
Share Of P/L Of Associates
Net P/L After Minority Interest & Share Of Associates
Total Value Addition
Preference Dividend
Equity Dividend
Corporate Dividend Tax
Per share data (annualised)
Shares in issue (lakhs)
Earning Per Share (Rs)
Equity Dividend (%)

12 mths

3,906.34
4,370.60
1,705.62
2,664.98
630.72
50.63
1,983.63
122.4
2,106.03
459.41
1,638.02
7.24
-8.83
1,517.21
5,720.93
0
705
92.25

12 mths
3,611.83
3,944.06
1,110.04
2,834.02
324.93
42.95
2,466.14
-55.66
2,410.48
702.25
1,708.23
-10.79
-0.82
1,775.49
3,847.26
361.69
0
55.09

12 mths
5,668.24
6,013.52
554.84
5,458.68
238.96
39.5
5,180.22
43.18
5,223.40
675.36
4,518.24
27.54
21.1
4,456.22
4,379.03
0
342.2
29.38

12 mths
9,842.90
9,999.64
310
9,689.64
90.06
41.79
9,557.79
2.4
9,560.19
1,739.09
7,821.10
35.48
-26.41
7,809.63
4,655.37
0.2
681.93
115.93

16,975.72 16,973.91 17,048.33 17,048.33

9.65
7.93
26.5
45.87
0
0
0
0

Book Value (Rs)

Source: Moneycontrol.com

144.3

144.3

133.4

109.92

-----------------Mar '07
12 mths

2,613.73
0
2,613.73
1,436.57
0
4,050.30
0
1.82
105.14
731.92
277.13
26.91
0
1,142.92
Mar '07
12 mths
1,470.81
2,907.38
307.59
2,599.79
57.81
1.99
2,539.99
1.23
2,541.22
605.18
1,936.03
1.11
1.27
1,932.42
1,142.93
0
340.97
57.95
15,294.21
12.66
0

17.03