You are on page 1of 466

PRECIO ACCIONBES DESDE 02/01/2012 AL 29/02/2016

Precio de cierre - LUSURC1


13.00
12.00
11.00
10.00
9.00
8.00
7.00
6.00
5.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2016

Precio de cierre - EDELNOC1


7.00
6.50
6.00
5.50
5.00
4.50
4.00
3.50
3.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2016

Precio de cierre - ELPIUBC1


7.00
6.50
6.00
5.50
5.00
4.50
4.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2016

L 29/02/2016

PRECIO ACCIONBES DESDE 02/01/2012 AL 29/02/2016

C1

Precio de cierre - HIDRA2C1


1.00
0.90
0.80
0.70
0.60
0.50
0.40
0.30

7/2/2015

2/2/2016

0.20
1/2/2012

8/2/2012

C1

2/2/20

Chart Title
5.00
4.50
4.00
3.50
3.00
2.50
2.00
1.50

2/2015

15

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2016

1.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2

Precio de cierre - ENERSUC1


30.00
25.00
20.00
15.00
10.00
2/2/2016

5.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2

10.00
5.00
1/2/2012

8/2/2012

3/2/2013 10/2/2013 5/2/2014 12/2/2014 7/2/2015

2/2/2

02/01/2012 AL 29/02/2016

e - HIDRA2C1

/2/2014 12/2/2014 7/2/2015

2/2/2016

/2/2014 12/2/2014 7/2/2015

2/2/2016

e - ENERSUC1

5/2/2014 12/2/2014 7/2/2015

2/2/2016

5/2/2014 12/2/2014 7/2/2015

2/2/2016

LUZ DEL SUR S.A.A.


LUSURC1

Fecha cotizacin

Precio de cierre LUSURC1

Apertura

Mxima

Mnima

1/2/2012

6.54

1/3/2012

6.55

6.54

6.55

6.54

1/4/2012

6.55

6.54

6.55

6.54

1/5/2012

6.60

6.60

6.60

6.60

1/6/2012

6.61

6.60

6.61

6.60

1/9/2012

6.65

6.62

6.65

6.62

1/10/2012

6.65

6.65

6.65

6.65

1/11/2012

6.65

6.65

6.65

6.65

1/12/2012

6.65

6.66

6.66

6.65

1/13/2012

6.70

6.70

6.70

6.70

1/16/2012

6.70

6.70

6.70

6.70

1/17/2012

6.75

6.71

6.76

6.71

1/18/2012

6.78

6.77

6.79

6.77

1/19/2012

6.80

6.80

6.80

6.80

1/20/2012

6.79

6.79

6.79

6.79

1/23/2012

6.81

6.80

6.81

6.80

1/24/2012

7.08

6.95

7.08

6.95

1/25/2012

7.25

7.01

7.25

7.01

1/26/2012

7.20

7.33

7.35

7.20

1/27/2012

7.20

7.20

7.20

7.20

1/30/2012

7.35

7.20

7.35

7.20

1/31/2012

7.40

7.40

7.42

7.40

2/1/2012

7.40

7.40

7.40

7.37

2/2/2012

7.40

7.40

7.40

7.40

2/3/2012

7.40

7.40

7.42

7.40

2/6/2012

7.47

7.40

7.47

7.40

2/7/2012

7.46

7.46

7.47

7.46

2/8/2012

7.40

7.35

7.40

7.35

2/9/2012

7.40

7.40

7.41

7.40

2/10/2012

7.40

7.40

7.40

7.40

2/13/2012

7.41

7.40

7.41

7.40

2/14/2012

7.40

7.42

7.42

7.40

2/15/2012

7.42

7.42

7.42

7.42

2/16/2012

7.42

7.39

7.42

7.39

2/17/2012

7.43

7.42

7.43

7.42

2/20/2012

7.43

7.43

7.43

7.43

2/21/2012

7.44

7.43

7.47

7.43

2/22/2012

7.44

7.45

7.45

7.44

2/23/2012

7.43

7.44

7.44

7.43

2/24/2012

7.35

7.40

7.40

7.35

2/27/2012

7.35

7.35

7.35

7.35

2/28/2012

7.38

7.30

7.40

7.30

2/29/2012

7.31

7.38

7.38

7.31

3/1/2012

7.33

7.20

7.33

7.20

3/2/2012

7.38

7.33

7.38

7.33

3/5/2012

7.38

7.38

7.38

7.36

3/6/2012

7.39

7.39

7.40

7.39

3/7/2012

7.40

7.39

7.40

7.37

3/8/2012

7.40

7.40

7.40

7.40

3/9/2012

7.38

7.38

7.38

7.38

3/12/2012

7.38

7.37

7.38

7.37

3/13/2012

7.38

7.38

7.38

7.38

3/14/2012

7.38

7.38

7.38

7.37

3/15/2012

7.42

7.40

7.42

7.40

3/16/2012

7.42

7.42

7.42

7.42

3/19/2012

7.42

7.42

7.42

7.41

3/20/2012

7.40

7.42

7.42

7.40

3/21/2012

7.45

7.41

7.45

7.40

3/22/2012

7.45

7.45

7.47

7.45

3/23/2012

7.40

7.45

7.45

7.40

3/26/2012

7.41

7.41

7.41

7.41

3/27/2012

7.41

7.41

7.41

7.41

3/28/2012

7.45

7.41

7.45

7.41

3/29/2012

7.45

7.43

7.47

7.40

3/30/2012

7.60

7.40

7.60

7.40

4/2/2012

7.65

7.60

7.65

7.60

4/3/2012

7.71

7.65

7.71

7.65

4/4/2012

7.68

7.71

7.72

7.68

4/9/2012

7.68

7.68

7.68

7.68

4/10/2012

7.70

7.69

7.70

7.69

4/11/2012

7.60

7.70

7.70

7.60

4/12/2012

7.60

7.60

7.60

7.60

4/13/2012

7.60

7.65

7.65

7.60

4/16/2012

7.60

7.65

7.65

7.60

4/17/2012

7.60

7.60

7.60

7.60

4/18/2012

7.55

7.53

7.55

7.53

4/19/2012

7.54

7.55

7.55

7.54

4/20/2012

7.45

7.45

7.45

7.45

4/23/2012

7.43

7.45

7.45

7.42

4/24/2012

7.45

7.45

7.48

7.45

4/25/2012

7.44

7.45

7.45

7.44

4/26/2012

7.35

7.41

7.41

7.27

4/27/2012

7.43

7.38

7.43

7.38

4/30/2012

7.43

7.45

7.45

7.43

5/2/2012

7.40

7.40

7.43

7.40

5/3/2012

7.38

7.40

7.40

7.38

5/4/2012

7.36

7.36

7.36

7.36

5/7/2012

7.25

7.36

7.36

7.23

5/8/2012

7.10

7.25

7.25

7.10

5/9/2012

7.05

7.00

7.14

7.00

5/10/2012

7.10

7.08

7.10

7.05

5/11/2012

7.25

7.10

7.25

7.10

5/14/2012

7.18

7.17

7.18

7.17

5/15/2012

7.15

7.18

7.20

7.12

5/16/2012

7.10

7.30

7.30

7.10

5/17/2012

7.02

7.05

7.05

7.02

5/18/2012

7.04

7.05

7.05

7.02

5/21/2012

7.04

7.04

7.04

7.04

5/22/2012

7.04

7.04

7.04

7.04

5/23/2012

7.00

7.00

7.00

7.00

5/24/2012

7.05

7.00

7.05

7.00

5/25/2012

7.06

7.05

7.06

7.05

5/28/2012

7.10

7.10

7.10

7.10

5/29/2012

7.05

7.05

7.05

7.05

5/30/2012

7.03

7.05

7.05

7.03

5/31/2012

7.00

7.03

7.03

7.00

6/1/2012

7.00

7.00

7.00

7.00

6/4/2012

7.05

7.00

7.05

7.00

6/5/2012

7.07

7.05

7.08

7.05

6/6/2012

7.08

7.12

7.12

7.08

6/7/2012

7.14

7.10

7.14

7.07

6/8/2012

7.05

7.05

7.05

7.05

6/11/2012

7.04

7.04

7.04

7.04

6/12/2012

7.05

7.04

7.06

7.04

6/13/2012

7.00

7.05

7.05

7.00

6/14/2012

7.00

7.00

7.00

7.00

6/15/2012

6.98

7.00

7.00

6.98

6/18/2012

7.00

7.00

7.01

7.00

6/19/2012

7.04

7.00

7.04

7.00

6/20/2012

7.02

7.00

7.02

7.00

6/21/2012

7.02

7.02

7.02

7.02

6/22/2012

7.00

7.03

7.03

7.00

6/25/2012

7.00

7.00

7.05

7.00

6/26/2012

7.02

7.00

7.05

7.00

6/27/2012

7.02

7.02

7.02

7.02

6/28/2012

7.02

7.02

7.02

7.01

7/2/2012

7.00

7.00

7.00

6.95

7/3/2012

7.00

7.00

7.00

7.00

7/4/2012

7.00

7/5/2012

7.02

7.02

7.02

7.02

7/6/2012

7.02

7.00

7.02

7.00

7/9/2012

7.02

7.02

7.02

7.02

7/10/2012

7.03

7.02

7.06

7.02

7/11/2012

7.05

7.03

7.05

7.03

7/12/2012

7.08

7.05

7.08

7.05

7/13/2012

7.08

7.08

7.08

7.08

7/16/2012

7.06

7.06

7.06

7.06

7/17/2012

7.06

7/18/2012

7.07

7.07

7.07

7.06

7/19/2012

7.07

7.07

7.07

7.07

7/20/2012

7.07

7.07

7.07

7.06

7/23/2012

7.07

7.07

7.07

7.07

7/24/2012

7.07

7.07

7.07

7.07

7/25/2012

7.07

7.07

7.07

7.07

7/26/2012

7.08

7.08

7.09

7.08

7/27/2012

7.10

7.08

7.10

7.08

7/30/2012

7.10

7.10

7.10

7.10

7/31/2012

7.09

7.10

7.11

7.09

8/1/2012

7.12

7.11

7.12

7.11

8/2/2012

7.08

7.12

7.12

7.08

8/3/2012

7.13

7.10

7.13

7.10

8/6/2012

7.15

7.13

7.15

7.13

8/7/2012

7.15

7.15

7.15

7.15

8/8/2012

7.16

7.16

7.16

7.16

8/9/2012

7.20

7.16

7.20

7.16

8/10/2012

7.20

7.18

7.20

7.18

8/13/2012

7.21

7.20

7.21

7.20

8/14/2012

7.25

7.21

7.25

7.21

8/15/2012

7.32

7.25

7.32

7.25

8/16/2012

7.33

7.30

7.33

7.30

8/17/2012

7.40

7.33

7.40

7.33

8/20/2012

7.45

7.45

7.45

7.45

8/21/2012

7.50

7.48

7.50

7.48

8/22/2012

7.51

7.50

7.51

7.50

8/23/2012

7.51

7.51

7.51

7.51

8/24/2012

7.51

7.50

7.51

7.50

8/27/2012

7.52

7.51

7.52

7.51

8/28/2012

7.62

7.52

7.62

7.52

8/29/2012

7.80

7.62

7.80

7.62

8/31/2012

7.75

7.80

7.80

7.75

9/3/2012

7.74

7.74

7.74

7.74

9/4/2012

7.79

7.77

7.79

7.75

9/5/2012

7.79

7.79

7.79

7.75

9/6/2012

7.79

7.79

7.79

7.71

9/7/2012

7.75

7.79

7.79

7.75

9/10/2012

7.74

7.74

7.74

7.74

9/11/2012

7.79

7.74

7.79

7.74

9/12/2012

7.78

7.79

7.79

7.75

9/13/2012

7.90

7.77

7.90

7.77

9/14/2012

7.90

7.90

7.90

7.87

9/17/2012

7.77

7.77

7.77

7.77

9/18/2012

7.77

7.70

7.77

7.70

9/19/2012

7.77

7.77

7.77

7.77

9/20/2012

7.78

7.77

7.78

7.77

9/21/2012

7.82

7.78

7.82

7.78

9/24/2012

7.80

7.82

7.82

7.80

9/25/2012

7.89

7.80

7.89

7.80

9/26/2012

7.88

7.88

7.88

7.88

9/27/2012

7.95

7.88

7.95

7.88

9/28/2012

7.96

7.95

7.96

7.95

10/3/2012

7.96

7.96

7.96

7.96

10/4/2012

7.96

10/5/2012

8.05

8.00

8.05

8.00

10/9/2012

7.98

8.05

8.05

7.98

10/10/2012

8.10

7.98

8.10

7.98

10/11/2012

8.10

8.08

8.10

8.08

10/12/2012

8.10

8.10

8.10

8.10

10/15/2012

8.16

8.10

8.16

8.10

10/16/2012

8.25

8.16

8.25

8.16

10/17/2012

8.25

8.25

8.27

8.25

10/18/2012

8.30

8.30

8.31

8.30

10/19/2012

8.35

8.25

8.35

8.25

10/22/2012

8.31

8.35

8.35

8.30

10/23/2012

8.31

8.30

8.31

8.30

10/24/2012

8.30

8.31

8.31

8.30

10/25/2012

8.30

8.30

8.30

8.30

10/26/2012

8.28

8.28

8.28

8.25

10/29/2012

8.28

10/30/2012

8.28

10/31/2012

8.28

8.28

8.28

8.28

11/2/2012

8.35

8.28

8.35

8.28

11/5/2012

8.35

8.35

8.35

8.35

11/6/2012

8.35

8.35

8.35

8.35

11/7/2012

8.37

8.35

8.37

8.33

11/8/2012

8.37

8.37

8.37

8.36

11/9/2012

8.37

8.37

8.37

8.37

11/12/2012

8.50

8.40

8.50

8.40

11/13/2012

8.60

8.50

8.60

8.50

11/14/2012

8.60

8.60

8.60

8.60

11/15/2012

8.60

8.60

8.60

8.60

11/16/2012

8.60

8.60

8.60

8.60

11/19/2012

8.65

8.59

8.65

8.59

11/20/2012

8.65

8.65

8.65

8.60

11/21/2012

8.64

8.65

8.65

8.60

11/22/2012

8.65

8.65

8.65

8.65

11/23/2012

8.60

8.60

8.60

8.59

11/26/2012

8.65

8.60

8.65

8.60

11/27/2012

8.60

8.60

8.60

8.60

11/28/2012

8.60

8.58

8.60

8.58

11/29/2012

8.60

11/30/2012

8.59

8.59

8.60

8.55

12/3/2012

8.60

8.55

8.60

8.55

12/4/2012

8.59

8.60

8.60

8.59

12/5/2012

8.60

8.60

8.60

8.60

12/6/2012

8.60

8.60

8.60

8.55

12/7/2012

8.68

8.60

8.69

8.60

12/10/2012

8.61

8.60

8.61

8.60

12/11/2012

8.68

8.68

8.68

8.68

12/12/2012

8.69

8.68

8.71

8.68

12/13/2012

8.69

8.69

8.71

8.69

12/14/2012

8.56

8.54

8.56

8.54

12/17/2012

8.56

8.56

8.56

8.56

12/18/2012

8.55

8.56

8.56

8.55

12/19/2012

8.56

8.58

8.58

8.50

12/20/2012

8.56

8.56

8.56

8.56

12/21/2012

8.59

8.58

8.59

8.58

12/24/2012

8.59

12/26/2012

8.59

8.59

8.59

8.59

12/27/2012

8.60

8.59

8.61

8.59

12/28/2012

8.60

8.60

8.60

8.60

12/31/2012

8.60

1/2/2013

8.71

8.60

8.71

8.60

1/3/2013

8.73

8.70

8.73

8.70

1/4/2013

8.73

8.73

8.73

8.73

1/7/2013

8.75

8.75

8.75

8.73

1/8/2013

8.75

8.73

8.75

8.73

1/9/2013

8.85

8.75

8.85

8.75

1/10/2013

8.85

8.85

8.85

8.85

1/11/2013

8.96

8.85

8.96

8.85

1/14/2013

9.00

9.00

9.00

9.00

1/15/2013

9.05

8.97

9.05

8.97

1/16/2013

8.95

9.05

9.05

8.90

1/17/2013

8.87

8.95

8.95

8.87

1/18/2013

8.85

8.87

8.90

8.85

1/21/2013

8.85

8.85

8.90

8.85

1/22/2013

8.67

8.85

8.85

8.67

1/23/2013

8.65

8.67

8.67

8.65

1/24/2013

8.59

8.64

8.64

8.59

1/25/2013

8.59

8.60

8.61

8.59

1/28/2013

8.58

8.59

8.59

8.57

1/29/2013

8.59

8.58

8.59

8.57

1/30/2013

8.75

8.60

8.75

8.60

1/31/2013

8.82

8.82

8.82

8.82

2/1/2013

8.90

8.82

8.95

8.82

2/4/2013

9.00

8.80

9.00

8.80

2/5/2013

8.90

9.00

9.00

8.90

2/6/2013

8.89

8.90

8.90

8.89

2/7/2013

9.00

8.89

9.00

8.89

2/8/2013

9.00

9.00

9.02

8.90

2/11/2013

9.05

9.00

9.05

9.00

2/12/2013

9.15

9.05

9.16

9.05

2/13/2013

9.15

9.15

9.16

9.15

2/14/2013

9.16

9.17

9.17

9.15

2/15/2013

9.16

9.16

9.16

9.16

2/18/2013

9.15

9.20

9.20

9.15

2/19/2013

9.15

9.15

9.15

9.15

2/20/2013

9.10

9.12

9.14

9.10

2/21/2013

9.10

9.10

9.10

9.08

2/22/2013

9.12

9.10

9.12

9.10

2/25/2013

9.10

9.10

9.10

9.10

2/26/2013

9.11

9.10

9.12

9.10

2/27/2013

9.15

9.11

9.15

9.11

2/28/2013

9.24

9.15

9.25

9.15

3/1/2013

9.35

9.25

9.35

9.25

3/4/2013

9.26

9.25

9.27

9.25

3/5/2013

9.42

9.26

9.42

9.26

3/6/2013

9.42

9.41

9.42

9.41

3/7/2013

9.25

9.40

9.40

9.25

3/8/2013

9.25

9.25

9.25

9.25

3/11/2013

9.25

9.25

9.25

9.25

3/12/2013

9.30

9.25

9.30

9.25

3/13/2013

9.15

9.29

9.29

9.15

3/14/2013

9.10

9.15

9.15

9.10

3/15/2013

9.18

9.20

9.20

9.18

3/18/2013

9.18

9.15

9.18

9.15

3/19/2013

9.18

9.18

9.20

9.18

3/20/2013

9.26

9.19

9.26

9.19

3/21/2013

9.45

9.26

9.45

9.25

3/22/2013

9.38

9.38

9.40

9.38

3/25/2013

9.34

9.35

9.38

9.34

3/26/2013

9.57

9.37

9.57

9.36

3/27/2013

9.40

9.57

9.57

9.40

4/1/2013

9.38

9.40

9.40

9.37

4/2/2013

9.39

9.38

9.39

9.38

4/3/2013

9.39

4/4/2013

9.44

9.41

9.46

9.41

4/5/2013

9.44

9.44

9.45

9.42

4/8/2013

9.44

9.44

9.45

9.42

4/9/2013

9.44

9.44

9.44

9.44

4/10/2013

9.47

9.44

9.47

9.44

4/11/2013

9.59

9.47

9.63

9.47

4/12/2013

9.57

9.58

9.58

9.57

4/15/2013

9.45

9.50

9.50

9.45

4/16/2013

9.45

9.49

9.50

9.45

4/17/2013

9.60

9.45

9.60

9.45

4/18/2013

9.61

9.60

9.61

9.60

4/19/2013

9.60

9.60

9.60

9.60

4/22/2013

9.60

9.62

9.62

9.60

4/23/2013

9.65

9.65

9.65

9.60

4/24/2013

9.60

9.62

9.62

9.60

4/25/2013

9.50

9.60

9.61

9.50

4/26/2013

9.60

9.50

9.60

9.50

4/29/2013

9.60

9.60

9.61

9.60

4/30/2013

9.45

9.60

9.60

9.45

5/2/2013

9.40

9.40

9.40

9.40

5/3/2013

9.50

9.45

9.50

9.45

5/6/2013

9.65

9.51

9.65

9.50

5/7/2013

9.78

9.65

9.78

9.65

5/8/2013

9.78

9.78

9.78

9.78

5/9/2013

9.78

9.78

9.80

9.78

5/10/2013

9.71

9.75

9.78

9.68

5/13/2013

9.80

9.77

9.80

9.77

5/14/2013

9.70

9.80

9.80

9.70

5/15/2013

9.70

9.70

9.70

9.60

5/16/2013

9.62

9.70

9.70

9.62

5/17/2013

9.72

9.70

9.72

9.70

5/20/2013

9.72

9.72

9.72

9.70

5/21/2013

9.72

9.72

9.75

9.70

5/22/2013

9.72

9.72

9.73

9.71

5/23/2013

9.72

9.72

9.72

9.69

5/24/2013

9.72

9.72

9.72

9.72

5/27/2013

9.72

9.72

9.72

9.72

5/28/2013

9.73

9.72

9.73

9.60

5/29/2013

9.65

9.73

9.73

9.65

5/30/2013

9.62

9.60

9.65

9.60

5/31/2013

9.62

9.62

9.62

9.60

6/3/2013

9.66

9.61

9.66

9.61

6/4/2013

9.87

9.66

9.87

9.66

6/5/2013

9.66

9.68

9.70

9.66

6/6/2013

9.68

9.66

9.68

9.66

6/7/2013

9.75

9.70

9.75

9.70

6/10/2013

9.61

9.70

9.70

9.61

6/11/2013

9.45

9.60

9.60

9.45

6/12/2013

9.30

9.44

9.44

9.30

6/13/2013

9.45

9.25

9.45

9.25

6/14/2013

9.55

9.55

9.55

9.55

6/17/2013

9.65

9.65

9.65

9.60

6/18/2013

9.70

9.65

9.78

9.65

6/19/2013

9.80

9.70

9.80

9.70

6/20/2013

9.65

9.80

9.80

9.65

6/21/2013

9.60

9.65

9.70

9.60

6/24/2013

9.55

9.60

9.60

9.55

6/25/2013

9.55

9.55

9.55

9.53

6/26/2013

9.84

9.62

9.85

9.62

6/27/2013

9.84

9.84

9.84

9.84

6/28/2013

9.90

9.84

9.90

9.84

7/1/2013

9.91

9.88

9.91

9.88

7/2/2013

9.91

9.91

9.91

9.91

7/3/2013

9.94

9.85

9.94

9.85

7/4/2013

9.92

9.94

9.94

9.92

7/5/2013

9.92

7/8/2013

9.65

9.89

9.90

9.50

7/9/2013

9.45

9.63

9.63

9.30

7/10/2013

9.45

9.45

9.50

9.45

7/11/2013

9.50

9.48

9.55

9.48

7/12/2013

9.50

9.50

9.50

9.45

7/15/2013

9.48

9.50

9.50

9.48

7/16/2013

9.48

9.49

9.49

9.46

7/17/2013

9.40

9.48

9.48

9.40

7/18/2013

9.40

9.40

9.50

9.40

7/19/2013

9.30

9.40

9.40

9.30

7/22/2013

9.40

9.29

9.40

9.29

7/23/2013

9.35

9.35

9.40

9.35

7/24/2013

9.40

9.39

9.40

9.39

7/25/2013

9.40

9.40

9.40

9.40

7/26/2013

9.40

7/30/2013

9.39

9.38

9.39

9.38

7/31/2013

9.28

9.39

9.39

9.27

8/1/2013

9.30

9.28

9.32

9.28

8/2/2013

9.30

9.30

9.30

9.30

8/5/2013

9.31

9.34

9.34

9.30

8/6/2013

9.31

9.32

9.32

9.31

8/7/2013

9.35

9.31

9.35

9.31

8/8/2013

9.39

9.35

9.40

9.35

8/9/2013

9.47

9.39

9.47

9.39

8/12/2013

9.65

9.47

9.65

9.47

8/13/2013

9.75

9.65

9.75

9.65

8/14/2013

9.70

9.70

9.75

9.70

8/15/2013

9.35

9.20

9.35

9.20

8/16/2013

9.35

9.35

9.35

9.35

8/19/2013

9.35

9.35

9.35

9.35

8/20/2013

9.25

9.35

9.35

9.25

8/21/2013

9.25

9.25

9.25

9.25

8/22/2013

9.30

9.30

9.30

9.30

8/23/2013

9.32

9.32

9.32

9.32

8/26/2013

9.36

9.33

9.36

9.32

8/27/2013

9.30

9.36

9.36

9.30

8/28/2013

9.30

9.30

9.30

9.30

8/29/2013

9.40

9.30

9.40

9.30

9/2/2013

9.70

9.40

9.70

9.40

9/3/2013

9.71

9.70

9.75

9.70

9/4/2013

9.71

9/5/2013

9.50

9.50

9.50

9.50

9/6/2013

9.65

9.50

9.65

9.50

9/9/2013

9.70

9.65

9.71

9.65

9/10/2013

9.70

9.70

9.75

9.70

9/11/2013

9.70

9.70

9.70

9.70

9/12/2013

9.50

9.70

9.70

9.50

9/13/2013

9.60

9.65

9.65

9.50

9/16/2013

9.62

9.70

9.70

9.62

9/17/2013

9.30

9.46

9.46

9.30

9/18/2013

8.91

9.20

9.20

8.91

9/19/2013

9.20

9.30

9.30

9.20

9/20/2013

9.20

9.20

9.20

9.20

9/23/2013

9.20

9.20

9.20

9.20

9/24/2013

9.20

9.20

9.20

9.20

9/25/2013

9.21

9.21

9.21

9.20

9/26/2013

9.21

9.32

9.32

9.21

9/27/2013

9.22

9.21

9.22

9.21

9/30/2013

9.22

9.22

9.22

9.22

10/1/2013

9.20

9.22

9.22

9.20

10/2/2013

9.10

9.20

9.20

9.10

10/3/2013

9.00

9.10

9.10

9.00

10/4/2013

8.90

9.00

9.00

8.90

10/7/2013

8.90

8.91

8.91

8.90

10/9/2013

9.00

8.91

9.00

8.91

10/10/2013

8.97

9.00

9.01

8.97

10/11/2013

8.97

8.95

8.97

8.95

10/14/2013

8.90

8.97

8.97

8.90

10/15/2013

8.97

8.90

8.97

8.90

10/16/2013

9.00

9.00

9.00

9.00

10/17/2013

9.12

9.00

9.15

9.00

10/18/2013

9.56

9.25

9.57

9.25

10/21/2013

9.60

9.57

9.60

9.57

10/22/2013

9.65

9.60

9.66

9.60

10/23/2013

9.65

9.65

9.65

9.65

10/24/2013

9.65

9.65

9.65

9.65

10/25/2013

9.65

9.65

9.65

9.65

10/28/2013

9.65

9.64

9.65

9.64

10/29/2013

9.70

9.65

9.70

9.65

10/30/2013

9.70

10/31/2013

9.65

9.65

9.65

9.65

11/4/2013

9.70

9.60

9.70

9.60

11/5/2013

9.64

9.65

9.65

9.64

11/6/2013

9.64

9.64

9.64

9.64

11/7/2013

9.64

11/8/2013

9.34

9.54

9.54

9.34

11/11/2013

9.34

9.34

9.34

9.30

11/12/2013

9.34

9.34

9.34

9.34

11/13/2013

9.15

9.34

9.34

9.15

11/14/2013

9.16

9.15

9.16

9.15

11/15/2013

9.40

9.41

9.41

9.40

11/18/2013

9.35

9.40

9.40

9.35

11/19/2013

9.16

9.35

9.35

9.16

11/20/2013

9.16

9.16

9.20

9.16

11/21/2013

9.25

9.16

9.25

9.16

11/22/2013

9.25

9.25

9.26

9.25

11/25/2013

9.25

9.25

9.25

9.25

11/26/2013

9.25

11/27/2013

9.30

9.30

9.30

9.30

11/28/2013

9.30

9.30

9.30

9.30

11/29/2013

9.45

9.30

9.45

9.30

12/2/2013

9.50

9.44

9.50

9.44

12/3/2013

9.25

9.50

9.50

9.25

12/4/2013

9.25

9.25

9.25

9.25

12/5/2013

9.25

9.25

9.25

9.25

12/6/2013

9.06

9.09

9.09

9.06

12/9/2013

9.06

9.06

9.06

9.06

12/10/2013

9.02

9.06

9.06

9.02

12/11/2013

9.10

9.05

9.10

9.05

12/12/2013

9.15

9.10

9.15

9.10

12/13/2013

9.30

9.30

9.30

9.30

12/16/2013

9.44

9.35

9.44

9.35

12/17/2013

9.44

9.44

9.44

9.44

12/18/2013

9.39

9.42

9.42

9.39

12/19/2013

9.34

9.34

9.34

9.34

12/20/2013

9.20

9.33

9.33

9.20

12/23/2013

9.20

9.20

9.20

9.20

12/24/2013

9.00

9.15

9.15

9.00

12/26/2013

9.15

9.01

9.15

9.01

12/27/2013

9.16

9.16

9.16

9.16

12/30/2013

9.35

9.16

9.35

9.16

12/31/2013

9.35

1/2/2014

9.35

1/3/2014

9.35

9.35

9.35

9.35

1/6/2014

9.34

9.35

9.35

9.34

1/7/2014

9.25

9.34

9.34

9.25

1/8/2014

9.25

9.25

9.25

9.25

1/9/2014

9.25

9.25

9.25

9.25

1/10/2014

9.15

9.25

9.25

9.15

1/13/2014

9.15

9.18

9.18

9.10

1/14/2014

9.10

9.15

9.15

9.10

1/15/2014

9.15

9.12

9.15

9.12

1/16/2014

9.15

9.15

9.15

9.15

1/17/2014

9.05

9.11

9.11

9.05

1/20/2014

9.07

9.07

9.07

9.07

1/21/2014

9.07

9.08

9.08

9.07

1/22/2014

9.07

9.07

9.07

9.06

1/23/2014

9.07

1/24/2014

9.07

9.10

9.10

9.07

1/27/2014

8.97

9.07

9.07

8.97

1/28/2014

8.95

8.96

8.96

8.85

1/29/2014

8.95

8.95

8.96

8.95

1/30/2014

9.00

9.00

9.00

9.00

1/31/2014

8.80

9.00

9.00

8.80

2/3/2014

8.80

8.80

8.80

8.80

2/4/2014

8.60

8.80

8.80

8.50

2/5/2014

8.60

8.60

8.60

8.60

2/6/2014

8.62

8.61

8.62

8.61

2/7/2014

9.00

8.65

9.00

8.65

2/10/2014

9.02

9.01

9.03

9.01

2/11/2014

9.12

9.02

9.12

9.02

2/12/2014

9.20

9.16

9.20

9.16

2/13/2014

9.20

9.20

9.20

9.19

2/14/2014

9.20

9.20

9.20

9.20

2/17/2014

9.18

9.23

9.23

9.18

2/18/2014

9.18

9.18

9.18

9.18

2/19/2014

9.20

9.20

9.20

9.20

2/20/2014

9.22

9.22

9.22

9.22

2/21/2014

9.24

9.22

9.24

9.22

2/24/2014

9.27

9.24

9.27

9.24

2/25/2014

9.23

9.23

9.23

9.23

2/26/2014

9.23

9.23

9.23

9.23

2/27/2014

9.20

9.23

9.23

9.20

2/28/2014

9.18

9.18

9.18

9.18

3/3/2014

9.04

9.17

9.17

9.04

3/4/2014

9.04

9.12

9.13

9.04

3/5/2014

8.90

9.00

9.00

8.90

3/6/2014

8.80

8.90

8.90

8.80

3/7/2014

8.80

8.80

8.80

8.80

3/10/2014

8.80

8.80

8.80

8.80

3/11/2014

8.85

8.82

8.85

8.82

3/12/2014

8.95

8.85

8.95

8.85

3/13/2014

8.95

8.95

9.00

8.95

3/14/2014

8.95

8.96

8.96

8.95

3/17/2014

8.95

8.95

8.95

8.95

3/18/2014

9.00

8.95

9.00

8.95

3/19/2014

8.88

9.00

9.03

8.88

3/20/2014

8.80

8.88

8.88

8.80

3/21/2014

9.00

8.81

9.00

8.81

3/24/2014

9.00

3/25/2014

9.02

9.00

9.03

9.00

3/26/2014

9.04

9.02

9.04

9.02

3/27/2014

8.90

9.00

9.00

8.90

3/28/2014

8.90

8.90

8.90

8.90

3/31/2014

9.00

8.95

9.00

8.95

4/1/2014

9.05

9.09

9.12

9.05

4/2/2014

9.05

9.12

9.12

9.05

4/3/2014

9.06

9.06

9.06

9.06

4/4/2014

9.10

9.06

9.10

9.06

4/7/2014

9.10

9.10

9.10

9.10

4/8/2014

9.10

9.10

9.10

9.10

4/9/2014

9.10

9.10

9.10

9.10

4/10/2014

9.15

9.14

9.15

9.14

4/11/2014

9.20

9.20

9.20

9.20

4/14/2014

9.20

4/15/2014

9.10

9.11

9.11

9.10

4/16/2014

9.00

9.09

9.09

9.00

4/21/2014

9.00

9.00

9.00

9.00

4/22/2014

9.00

9.00

9.00

9.00

4/23/2014

9.05

9.00

9.05

9.00

4/24/2014

9.06

9.05

9.06

9.05

4/25/2014

9.01

9.10

9.10

9.00

4/28/2014

9.02

9.01

9.02

9.01

4/29/2014

9.02

9.02

9.02

9.02

4/30/2014

9.25

9.03

9.25

9.03

5/2/2014

9.10

9.10

9.10

9.10

5/5/2014

9.30

9.12

9.30

9.12

5/6/2014

9.40

9.40

9.40

9.38

5/7/2014

9.42

9.41

9.42

9.41

5/8/2014

9.41

9.42

9.42

9.41

5/9/2014

9.40

9.40

9.40

9.40

5/12/2014

9.40

9.40

9.45

9.40

5/13/2014

9.30

9.40

9.40

9.30

5/14/2014

9.20

9.30

9.30

9.20

5/15/2014

9.20

9.20

9.20

9.20

5/16/2014

9.15

9.15

9.17

9.15

5/19/2014

9.16

9.15

9.16

9.15

5/20/2014

9.16

9.16

9.16

9.16

5/21/2014

9.20

9.16

9.21

9.16

5/22/2014

9.21

9.20

9.21

9.20

5/23/2014

9.20

9.20

9.21

9.20

5/26/2014

9.20

9.20

9.20

9.20

5/27/2014

9.20

9.20

9.20

9.20

5/28/2014

9.20

9.20

9.20

9.20

5/29/2014

9.15

9.20

9.20

9.15

5/30/2014

9.00

9.15

9.20

9.00

6/2/2014

9.05

9.00

9.06

9.00

6/3/2014

9.20

9.20

9.20

9.20

6/4/2014

9.20

9.20

9.20

9.20

6/5/2014

9.15

9.20

9.20

9.15

6/6/2014

9.15

9.15

9.20

9.15

6/9/2014

9.16

9.15

9.18

9.15

6/10/2014

9.22

9.18

9.22

9.18

6/11/2014

9.32

9.25

9.32

9.25

6/12/2014

9.13

9.18

9.18

9.13

6/13/2014

9.13

9.13

9.13

9.13

6/16/2014

9.13

9.13

9.13

9.13

6/17/2014

9.17

9.13

9.17

9.13

6/18/2014

9.13

9.17

9.17

9.13

6/19/2014

9.14

9.13

9.14

9.13

6/20/2014

9.10

9.14

9.14

9.10

6/23/2014

9.00

9.14

9.18

9.00

6/24/2014

9.18

9.00

9.18

9.00

6/25/2014

9.18

9.18

9.18

9.18

6/26/2014

9.18

9.18

9.18

9.18

6/27/2014

9.20

9.18

9.20

9.18

6/30/2014

9.20

9.20

9.20

9.20

7/1/2014

9.25

9.20

9.25

9.20

7/2/2014

9.40

9.25

9.40

9.25

7/3/2014

9.45

9.34

9.45

9.34

7/4/2014

9.45

9.45

9.45

9.45

7/7/2014

9.45

9.45

9.45

9.45

7/8/2014

9.45

9.45

9.46

9.45

7/9/2014

9.45

9.45

9.45

9.45

7/10/2014

9.42

9.45

9.45

9.40

7/11/2014

9.50

9.40

9.50

9.40

7/14/2014

9.49

9.50

9.50

9.37

7/15/2014

9.45

9.49

9.49

9.45

7/16/2014

9.41

9.45

9.45

9.41

7/17/2014

9.43

9.41

9.43

9.35

7/18/2014

9.41

9.41

9.41

9.41

7/21/2014

9.50

9.42

9.50

9.42

7/22/2014

9.50

9.50

9.50

9.50

7/23/2014

9.50

9.50

9.50

9.45

7/24/2014

9.50

9.50

9.50

9.50

7/25/2014

9.40

9.35

9.40

9.35

7/30/2014

9.50

9.40

9.50

9.40

7/31/2014

9.50

9.50

9.50

9.50

8/1/2014

9.50

9.50

9.50

9.50

8/4/2014

9.50

9.50

9.50

9.50

8/5/2014

9.55

9.53

9.55

9.53

8/6/2014

9.51

9.51

9.51

9.51

8/7/2014

9.57

9.50

9.57

9.50

8/8/2014

9.50

9.55

9.55

9.50

8/11/2014

9.50

9.50

9.50

9.50

8/12/2014

9.50

8/13/2014

9.51

9.50

9.51

9.50

8/14/2014

9.51

9.51

9.51

9.51

8/15/2014

9.48

9.45

9.48

9.45

8/18/2014

9.55

9.50

9.55

9.50

8/19/2014

9.76

9.60

9.76

9.60

8/20/2014

9.76

9.76

9.76

9.76

8/21/2014

9.78

9.76

9.78

9.76

8/22/2014

9.78

8/25/2014

9.82

9.78

9.82

9.78

8/26/2014

9.88

9.82

9.88

9.82

8/27/2014

9.97

9.90

10.05

9.90

8/28/2014

9.85

9.96

9.97

9.85

8/29/2014

9.60

9.59

9.60

9.59

9/1/2014

9.60

9.60

9.60

9.60

9/2/2014

9.75

9.70

9.75

9.70

9/3/2014

9.75

9.75

9.75

9.70

9/4/2014

9.75

9.75

9.75

9.75

9/5/2014

10.00

9.75

10.00

9.75

9/8/2014

9.87

9.90

9.90

9.87

9/9/2014

9.82

9.81

9.82

9.81

9/10/2014

9.81

9.81

9.81

9.81

9/11/2014

9.85

9.85

9.85

9.85

9/12/2014

9.75

9.85

9.85

9.75

9/15/2014

9.75

9.75

9.75

9.75

9/16/2014

9.85

9.75

9.85

9.75

9/17/2014

9.85

9.85

9.85

9.83

9/18/2014

9.85

9.75

9.85

9.75

9/19/2014

9.86

9.85

9.86

9.85

9/22/2014

9.85

9.85

9.85

9.85

9/23/2014

9.93

9.85

9.93

9.85

9/24/2014

9.93

9.90

9.93

9.90

9/25/2014

9.93

9.93

9.93

9.93

9/26/2014

9.96

9.95

9.96

9.93

9/29/2014

9.93

9.93

9.96

9.93

9/30/2014

9.95

9.94

9.96

9.94

10/1/2014

9.95

9.95

9.96

9.95

10/2/2014

9.95

9.95

9.95

9.95

10/3/2014

9.95

9.95

9.95

9.95

10/6/2014

9.95

9.95

9.95

9.95

10/7/2014

9.93

9.95

9.95

9.93

10/9/2014

9.95

9.93

9.95

9.93

10/10/2014

9.95

9.95

9.95

9.95

10/13/2014

9.96

9.95

9.97

9.95

10/14/2014

9.96

9.96

9.96

9.96

10/15/2014

9.95

9.95

9.95

9.95

10/16/2014

9.95

9.91

9.95

9.91

10/17/2014

9.95

9.95

9.95

9.95

10/20/2014

9.95

9.95

9.95

9.95

10/21/2014

9.82

9.95

9.95

9.82

10/22/2014

9.83

9.83

9.83

9.83

10/23/2014

9.85

9.83

9.87

9.83

10/24/2014

9.86

9.85

9.86

9.85

10/27/2014

9.85

9.86

9.86

9.85

10/28/2014

9.85

9.80

9.85

9.80

10/29/2014

9.85

9.85

9.91

9.85

10/30/2014

9.84

9.84

9.85

9.84

10/31/2014

10.00

9.84

10.00

9.84

11/3/2014

9.90

10.00

10.00

9.90

11/4/2014

9.95

9.93

9.97

9.93

11/5/2014

9.95

9.95

9.95

9.95

11/6/2014

9.95

11/7/2014

9.91

9.90

9.91

9.90

11/10/2014

9.95

9.91

9.95

9.91

11/11/2014

9.95

9.95

9.95

9.94

11/12/2014

10.00

9.95

10.00

9.95

11/13/2014

9.98

10.00

10.00

9.98

11/14/2014

9.83

9.83

9.83

9.83

11/17/2014

9.83

9.83

9.83

9.83

11/18/2014

9.85

9.85

9.85

9.85

11/19/2014

9.85

9.85

9.85

9.85

11/20/2014

9.86

9.85

9.86

9.85

11/21/2014

9.86

9.86

9.86

9.86

11/24/2014

9.88

9.86

9.88

9.86

11/25/2014

9.75

9.90

9.91

9.75

11/26/2014

9.85

9.75

9.85

9.75

11/27/2014

9.88

9.87

9.88

9.87

11/28/2014

9.91

9.89

9.91

9.89

12/1/2014

10.00

9.91

10.00

9.91

12/2/2014

10.00

12/3/2014

10.07

10.06

10.07

10.06

12/4/2014

10.08

10.08

10.08

10.08

12/5/2014

10.08

10.10

10.10

10.06

12/9/2014

10.33

10.08

10.33

10.08

12/10/2014

11.75

11.60

11.75

11.60

12/11/2014

11.75

12/12/2014

11.00

10.90

11.00

10.90

12/15/2014

10.50

10.70

10.70

10.50

12/16/2014

10.50

10.50

10.50

10.50

12/17/2014

10.51

10.51

10.53

10.50

12/18/2014

10.65

10.52

10.65

10.52

12/19/2014

10.67

10.66

10.67

10.66

12/22/2014

10.71

10.68

10.72

10.68

12/23/2014

10.73

10.73

10.73

10.73

12/24/2014

10.74

10.74

10.74

10.74

12/26/2014

10.78

10.76

10.78

10.76

12/29/2014

10.83

10.78

10.83

10.78

12/30/2014

10.83

10.83

10.83

10.83

12/31/2014

10.83

10.83

10.83

10.83

1/5/2015

10.83

10.83

10.83

10.83

1/6/2015

10.85

10.83

10.85

10.83

1/7/2015

10.85

10.85

10.85

10.85

1/8/2015

10.85

10.85

10.85

10.85

1/9/2015

10.87

10.85

10.87

10.85

1/12/2015

10.90

10.87

10.90

10.87

1/13/2015

11.00

10.91

11.00

10.91

1/14/2015

11.03

11.00

11.03

11.00

1/15/2015

11.04

11.04

11.04

11.04

1/16/2015

11.05

11.04

11.05

11.04

1/19/2015

11.08

11.06

11.08

11.06

1/20/2015

11.12

11.09

11.12

11.09

1/21/2015

11.21

11.12

11.21

11.12

1/22/2015

11.35

11.22

11.35

11.22

1/23/2015

11.51

11.36

11.51

11.35

1/26/2015

11.51

11.51

11.51

11.51

1/27/2015

11.51

11.51

11.51

11.51

1/28/2015

11.52

11.51

11.52

11.51

1/29/2015

11.75

11.53

11.75

11.53

1/30/2015

11.51

11.75

11.75

11.51

2/2/2015

11.50

11.50

11.50

11.50

2/3/2015

11.45

11.51

11.51

11.45

2/4/2015

11.40

11.40

11.40

11.40

2/5/2015

11.35

11.35

11.40

11.35

2/6/2015

11.20

11.20

11.20

11.20

2/9/2015

11.05

11.05

11.05

11.05

2/10/2015

11.02

11.02

11.02

11.02

2/11/2015

11.01

11.00

11.01

11.00

2/12/2015

11.02

11.01

11.02

11.01

2/13/2015

11.02

11.02

11.02

11.02

2/16/2015

11.07

11.06

11.07

11.06

2/17/2015

11.05

11.08

11.10

11.05

2/18/2015

11.27

11.05

11.27

11.05

2/19/2015

11.16

11.16

11.16

11.16

2/20/2015

11.16

11.16

11.16

11.16

2/23/2015

11.21

11.16

11.25

11.16

2/24/2015

11.04

11.21

11.21

11.04

2/25/2015

11.13

11.05

11.13

11.05

2/26/2015

11.13

11.13

11.13

11.13

2/27/2015

11.13

11.13

11.13

11.13

3/2/2015

11.14

11.13

11.14

11.13

3/3/2015

11.26

11.20

11.26

11.20

3/4/2015

11.35

11.26

11.35

11.26

3/5/2015

11.36

11.35

11.36

11.35

3/6/2015

11.24

11.26

11.26

11.20

3/9/2015

11.25

11.24

11.30

11.24

3/10/2015

11.14

11.15

11.15

11.14

3/11/2015

11.00

11.14

11.16

11.00

3/12/2015

11.00

11.00

11.00

11.00

3/13/2015

11.00

11.00

11.00

11.00

3/16/2015

11.00

11.00

11.01

11.00

3/17/2015

11.00

11.00

11.01

11.00

3/18/2015

11.00

11.00

11.00

11.00

3/19/2015

11.00

11.00

11.00

11.00

3/20/2015

11.00

11.00

11.00

11.00

3/23/2015

10.85

11.00

11.00

10.85

3/24/2015

10.85

10.85

10.86

10.85

3/25/2015

10.74

10.85

10.85

10.74

3/26/2015

10.71

10.71

10.71

10.71

3/27/2015

10.40

10.36

10.40

10.36

3/30/2015

10.55

10.40

10.55

10.40

3/31/2015

10.60

10.55

10.60

10.55

4/1/2015

10.62

10.60

10.62

10.60

4/6/2015

10.66

10.62

10.66

10.62

4/7/2015

10.67

10.66

10.67

10.66

4/8/2015

10.75

10.67

10.75

10.67

4/9/2015

10.75

10.75

10.75

10.75

4/10/2015

10.75

10.75

10.75

10.75

4/13/2015

10.66

10.66

10.66

10.65

4/14/2015

10.75

10.66

10.75

10.66

4/15/2015

10.90

10.73

10.90

10.73

4/16/2015

11.12

10.95

11.12

10.95

4/17/2015

11.12

4/20/2015

11.00

11.03

11.03

10.95

4/21/2015

10.90

10.90

10.90

10.90

4/22/2015

10.75

10.75

10.75

10.75

4/23/2015

10.70

10.74

10.74

10.70

4/24/2015

10.65

10.60

10.65

10.60

4/27/2015

10.64

10.65

10.65

10.64

4/28/2015

10.64

10.65

10.65

10.64

4/29/2015

10.64

10.64

10.64

10.64

4/30/2015

10.70

10.64

10.67

10.64

5/4/2015

10.70

10.67

10.75

10.65

5/5/2015

10.76

10.70

10.77

10.70

5/6/2015

10.88

10.76

10.88

10.76

5/7/2015

10.88

5/8/2015

10.90

10.90

10.95

10.90

5/11/2015

10.89

10.90

10.90

10.80

5/12/2015

10.89

10.89

10.89

10.89

5/13/2015

10.90

10.90

10.90

10.90

5/14/2015

11.01

11.00

11.01

11.00

5/15/2015

11.01

11.01

11.10

11.01

5/18/2015

11.03

11.02

11.03

11.02

5/19/2015

11.03

5/20/2015

11.00

11.00

11.00

11.00

5/21/2015

11.00

11.00

11.00

10.99

5/22/2015

11.00

11.00

11.00

11.00

5/25/2015

11.10

11.00

11.10

11.00

5/26/2015

11.10

11.05

11.10

11.05

5/27/2015

11.10

10.95

11.10

10.90

5/28/2015

10.99

11.00

11.00

10.98

5/29/2015

11.00

10.99

11.00

10.90

6/1/2015

11.00

11.00

11.00

10.99

6/2/2015

11.00

11.00

11.00

11.00

6/3/2015

11.00

6/4/2015

11.00

11.00

11.00

11.00

6/5/2015

11.21

11.00

11.21

11.00

6/8/2015

11.10

11.21

11.21

11.10

6/9/2015

11.11

11.08

11.11

11.07

6/10/2015

11.05

11.05

11.05

11.05

6/11/2015

10.90

11.05

11.05

11.05

6/12/2015

11.00

11.00

11.00

11.00

6/15/2015

11.00

11.00

11.00

11.00

6/16/2015

11.05

11.00

11.06

11.00

6/17/2015

11.05

11.05

11.05

11.05

6/18/2015

11.03

11.04

11.05

11.03

6/19/2015

11.00

11.03

11.05

11.00

6/22/2015

11.05

11.00

11.05

11.00

6/23/2015

11.01

11.00

11.02

11.00

6/24/2015

11.01

11.01

11.01

11.01

6/25/2015

11.06

11.06

11.10

11.06

6/26/2015

11.13

11.07

11.13

11.06

6/30/2015

11.10

11.15

11.15

11.10

7/1/2015

11.06

11.10

11.10

11.05

7/2/2015

11.11

11.11

11.11

11.11

7/3/2015

11.11

11.11

11.11

11.11

7/6/2015

11.17

11.17

11.17

11.17

7/7/2015

11.10

11.10

11.10

11.10

7/8/2015

11.10

11.10

11.10

11.10

7/9/2015

11.10

11.10

11.11

11.10

7/10/2015

11.10

11.05

11.10

11.05

7/13/2015

11.17

11.10

11.17

11.10

7/14/2015

11.17

7/15/2015

11.06

11.07

11.07

11.06

7/16/2015

11.15

11.10

11.15

11.10

7/17/2015

11.15

7/20/2015

11.16

11.16

11.16

11.16

7/21/2015

11.23

11.17

11.23

11.16

7/22/2015

11.26

11.23

11.30

11.23

7/23/2015

11.32

11.32

11.32

11.32

7/24/2015

11.45

11.35

11.45

11.35

7/30/2015

11.45

11.45

11.45

11.45

7/31/2015

11.45

8/3/2015

11.45

11.45

11.45

11.45

8/4/2015

11.45

11.45

11.45

11.45

8/5/2015

11.45

11.45

11.45

11.45

8/6/2015

11.40

11.40

11.40

11.40

8/7/2015

11.35

11.40

11.40

11.35

8/10/2015

11.35

11.32

11.35

11.31

8/11/2015

11.35

8/12/2015

11.28

11.29

11.29

11.28

8/13/2015

11.20

11.27

11.27

11.20

8/14/2015

11.00

11.10

11.10

11.00

8/17/2015

10.60

10.95

10.95

10.60

8/18/2015

10.35

10.40

10.40

10.20

8/19/2015

10.35

10.35

10.35

10.35

8/20/2015

10.20

10.27

10.27

10.20

8/21/2015

10.00

10.10

10.10

9.95

8/24/2015

9.85

9.90

9.90

9.85

8/25/2015

9.78

9.85

9.85

9.75

8/26/2015

9.78

9.78

9.78

9.77

8/27/2015

9.85

9.80

10.00

9.80

8/28/2015

10.30

9.85

10.30

9.85

8/31/2015

9.80

10.00

10.00

9.80

9/1/2015

9.90

9.90

9.90

9.90

9/2/2015

10.01

10.00

10.01

10.00

9/3/2015

9.95

10.00

10.00

9.90

9/4/2015

9.70

9.95

9.95

9.70

9/7/2015

9.70

9.70

9.70

9.70

9/8/2015

9.71

9.71

9.71

9.71

9/9/2015

9.77

9.71

9.77

9.71

9/10/2015

9.84

9.77

9.84

9.77

9/11/2015

9.80

9.95

9.95

9.95

9/14/2015

9.88

9.80

9.88

9.80

9/15/2015

9.87

9.95

9.95

9.87

9/16/2015

9.80

9.80

9.80

9.80

9/17/2015

9.75

9.79

9.79

9.75

9/18/2015

10.10

9.83

10.10

9.75

9/21/2015

10.10

10.10

10.10

10.10

9/22/2015

10.10

9/23/2015

10.05

10.00

10.05

10.00

9/24/2015

10.00

9.98

10.00

9.98

9/25/2015

9.90

9.90

9.90

9.90

9/28/2015

9.90

9.90

9.90

9.90

9/29/2015

9.95

9.95

9.95

9.95

9/30/2015

9.95

9.95

9.98

9.92

10/1/2015

10.00

9.95

10.00

9.95

10/2/2015

9.95

10.09

10.09

9.95

10/5/2015

9.95

10/6/2015

9.95

9.95

9.95

9.95

10/7/2015

9.95

9.95

9.95

9.90

10/12/2015

9.95

10/13/2015

9.80

9.94

9.94

9.80

10/14/2015

9.80

10/15/2015

9.80

9.75

9.80

9.75

10/16/2015

9.69

9.80

9.80

9.69

10/19/2015

9.68

9.68

9.68

9.68

10/20/2015

9.52

9.67

9.67

9.50

10/21/2015

9.52

9.52

9.52

9.50

10/22/2015

9.50

9.50

9.50

9.50

10/23/2015

9.70

9.56

9.70

9.56

10/26/2015

9.82

9.75

9.82

9.75

10/27/2015

9.78

9.82

9.82

9.78

10/28/2015

9.70

9.70

9.78

9.65

10/29/2015

9.55

9.60

9.60

9.50

10/30/2015

9.59

9.55

9.59

9.55

11/2/2015

9.61

9.59

9.64

9.59

11/3/2015

9.65

9.61

9.65

9.61

11/4/2015

9.75

9.65

9.75

9.65

11/5/2015

9.83

9.82

9.83

9.82

11/6/2015

9.75

9.90

9.90

9.90

11/9/2015

9.73

9.73

9.73

9.73

11/10/2015

9.73

9.73

9.73

9.73

11/11/2015

9.73

9.73

9.73

9.73

11/12/2015

9.73

9.73

9.73

9.73

11/13/2015

9.74

9.75

9.75

9.73

11/16/2015

9.74

9.74

9.74

9.74

11/17/2015

9.81

9.75

9.81

9.75

11/18/2015

9.85

9.81

9.85

9.81

11/19/2015

9.90

9.86

9.90

9.86

11/20/2015

9.93

9.93

9.93

9.93

11/23/2015

9.93

9.93

9.93

9.93

11/24/2015

9.97

9.98

9.98

9.97

11/25/2015

9.97

9.97

9.97

9.97

11/26/2015

9.97

9.97

9.97

9.97

11/27/2015

9.97

9.97

9.97

9.97

11/30/2015

10.02

9.97

10.02

9.97

12/1/2015

10.02

10.02

10.02

10.02

12/2/2015

10.02

10.02

10.02

10.02

12/3/2015

10.02

12/4/2015

10.02

10.02

10.02

10.02

12/7/2015

10.02

10.02

10.02

10.02

12/9/2015

9.90

9.90

9.90

9.90

12/10/2015

9.89

9.90

9.90

9.89

12/11/2015

9.71

9.75

9.75

9.70

12/14/2015

9.65

9.71

9.71

9.65

12/15/2015

9.70

9.65

9.70

9.65

12/16/2015

9.70

12/17/2015

9.70

12/18/2015

9.60

9.60

9.60

9.60

12/21/2015

9.50

9.55

9.55

9.50

12/22/2015

9.35

9.49

9.50

9.35

12/23/2015

9.35

12/24/2015

9.35

12/28/2015

9.35

9.35

9.35

9.35

12/29/2015

9.21

9.35

9.35

9.21

12/30/2015

9.21

9.15

9.21

9.15

12/31/2015

9.15

9.15

9.15

9.15

1/4/2016

8.90

9.10

9.10

8.90

1/5/2016

8.90

8.90

8.90

8.90

1/6/2016

8.89

8.90

8.90

8.89

1/7/2016

8.88

8.88

8.88

8.88

1/8/2016

8.87

8.88

8.88

8.87

1/11/2016

8.60

8.60

8.60

8.60

1/12/2016

8.40

8.50

8.50

8.40

1/13/2016

8.40

8.40

8.42

8.40

1/14/2016

8.40

8.40

8.40

8.40

1/15/2016

8.40

8.40

8.40

8.40

1/18/2016

8.40

1/19/2016

8.20

8.20

8.20

8.20

1/20/2016

8.01

8.01

8.01

8.01

1/21/2016

8.01

8.01

8.01

8.01

1/22/2016

8.01

8.01

8.01

8.01

1/25/2016

8.13

8.01

8.13

8.01

1/26/2016

8.30

8.10

8.30

8.10

1/27/2016

8.10

8.10

8.10

8.10

1/28/2016

8.10

8.10

8.10

8.10

1/29/2016

8.15

8.12

8.15

8.12

2/1/2016

8.35

8.35

8.35

8.35

2/2/2016

8.35

8.25

8.35

8.25

2/3/2016

8.35

8.35

8.35

8.35

2/4/2016

8.37

8.35

8.37

8.35

2/5/2016

8.37

8.37

8.37

8.37

2/8/2016

8.37

8.30

8.37

8.30

2/9/2016

8.40

8.38

8.40

8.38

2/10/2016

8.60

8.50

8.60

8.50

2/11/2016

8.60

2/12/2016

8.60

8.65

8.65

8.60

2/15/2016

8.63

8.63

8.63

8.63

2/16/2016

8.68

8.68

8.68

8.68

2/17/2016

8.90

8.70

8.90

8.70

2/18/2016

9.00

8.90

9.00

8.90

2/19/2016

8.90

8.90

8.90

8.90

2/22/2016

8.83

8.82

8.83

8.82

2/23/2016

8.83

8.83

8.83

8.83

2/24/2016

8.90

8.83

8.95

8.83

2/25/2016

8.90

8.90

8.90

8.90

2/26/2016

8.90

8.90

8.90

8.90

2/29/2016

8.80

8.82

8.82

8.80

8.80

8.80

8.80

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

LIB.

6.54

54.00

353.16

12/29/2011

6.54

6.55

18,305.00

119,889.35

12/29/2011

6.54

6.55

2,233.00

14,620.16

1/3/2012

6.55

6.60

65,123.00

429,811.80

1/4/2012

6.55

13.00

6.61

34,824.00

230,144.20

1/5/2012

6.60

12.00

6.65

65,080.00

432,759.47

1/6/2012

6.61

11.00

6.65

11,505.00

76,508.25

1/9/2012

6.65

10.00

6.65

4,353.00

28,947.45

1/10/2012

6.65

6.65

25,764.00

171,430.20

1/11/2012

6.65

6.70

20,442.00

136,959.60

1/12/2012

6.65

6.70

2,512.00

16,830.40

1/13/2012

6.70

6.75

55,003.00

371,015.25

1/16/2012

6.70

6.77

33,221.00

224,969.81

1/17/2012

6.75

6.80

25,814.00

175,534.85

1/18/2012

6.78

6.79

1,782.00

12,099.78

1/19/2012

6.80

6.81

18,380.00

125,100.82

1/20/2012

6.79

7.02

74,247.00

521,331.30

1/23/2012

6.81

7.19

39,681.00

285,449.73

1/24/2012

7.08

7.32

93,752.00

686,155.52

1/25/2012

7.25

7.20

82,816.00

596,275.20

1/26/2012

7.20

7.32

68,850.00

504,315.95

1/27/2012

7.20

7.41

134,400.00

995,360.00

1/30/2012

7.35

7.38

76,560.00

565,086.80

1/31/2012

7.40

7.40

60,116.00

444,851.60

2/1/2012

7.40

7.40

40,838.00

302,205.75

2/2/2012

7.40

7.40

36,584.00

270,796.01

2/3/2012

7.40

7.46

44,579.00

332,570.25

2/6/2012

7.47

7.39

59,086.00

436,521.05

2/7/2012

7.46

7.40

179,501.00

1,328,974.42

2/8/2012

7.40

7.40

5,981.00

44,259.40

2/9/2012

7.40

7.40

1,455.00

10,772.00

2/10/2012

7.40

7.41

6,395.00

47,365.40

2/13/2012

7.41

7.42

2,500.00

18,548.94

2/14/2012

7.40

7.42

17,636.00

130,773.80

2/15/2012

7.42

7.43

16,814.00

124,915.49

2/16/2012

7.42

7.43

3,296.00

24,489.28

2/17/2012

7.43

7.44

62,560.00

465,472.63

2/20/2012

7.43

7.45

34,016.00

253,282.05

2/21/2012

7.44

7.44

89,317.00

664,513.20

2/22/2012

7.44

7.36

18,437.00

135,763.45

2/23/2012

7.43

7.35

19,936.00

146,520.25

2/24/2012

7.35

9.00
8.00
7.00
6.00
5.00
1/2/2012

8/2/2

7.36

90,363.00

665,452.65

2/27/2012

7.35

7.33

18,239.00

133,769.88

2/28/2012

7.38

7.30

41,360.00

301,958.34

2/29/2012

7.31

7.35

39,029.00

286,798.02

3/1/2012

7.33

7.37

18,437.00

135,865.06

3/2/2012

7.38

7.40

34,215.00

253,139.12

3/5/2012

7.38

7.39

37,149.00

274,589.71

3/6/2012

7.39

7.40

70,600.00

522,440.00

3/7/2012

7.40

7.38

14,500.00

107,010.00

3/8/2012

7.40

7.37

39,009.00

287,690.27

3/9/2012

7.38

7.38

19,848.00

146,478.24

3/12/2012

7.38

7.38

54,290.00

400,648.05

3/13/2012

7.38

7.41

89,201.00

660,584.28

3/14/2012

7.38

7.42

11,324.00

84,022.86

3/15/2012

7.42

7.42

8,621.00

63,931.22

3/16/2012

7.42

7.41

71,691.00

531,180.44

3/19/2012

7.42

7.43

19,152.00

142,208.90

3/20/2012

7.40

7.45

71,782.00

534,974.50

3/21/2012

7.45

7.42

131,647.00

977,251.60

3/22/2012

7.45

7.41

1,258.00

9,318.07

3/23/2012

7.40

7.41

9,273.00

68,712.93

3/26/2012

7.41

7.43

26,509.00

197,089.09

3/27/2012

7.41

7.45

67,218.00

500,614.31

3/28/2012

7.45

7.50

79,962.00

599,542.78

3/29/2012

7.45

7.62

118,021.00

899,344.76

3/30/2012

7.60

7.70

136,690.00

1,052,441.10

4/2/2012

7.65

7.71

74,038.00

570,950.96

4/3/2012

7.71

7.68

9,807.00

75,317.76

4/4/2012

7.68

7.70

4,980.00

38,328.61

4/9/2012

7.68

7.66

43,815.00

335,629.35

4/10/2012

7.70

7.60

45,980.00

349,448.00

4/11/2012

7.60

7.61

39,514.00

300,588.40

4/12/2012

7.60

7.60

32,036.00

243,602.35

4/13/2012

7.60

7.60

7,641.00

58,077.42

4/16/2012

7.60

7.55

37,472.00

282,915.80

4/17/2012

7.60

7.55

18,338.00

138,398.52

4/18/2012

7.55

7.45

10,016.00

74,625.00

4/19/2012

7.54

7.43

8,700.00

64,626.35

4/20/2012

7.45

7.48

154,800.00

1,157,815.10

4/23/2012

7.43

7.45

25,780.00

192,029.15

4/24/2012

7.45

7.31

27,361.00

199,942.44

4/25/2012

7.44

7.42

36,421.00

270,155.17

4/26/2012

7.35

7.44

6,228.00

46,341.87

4/27/2012

7.43

7.41

114,326.00

847,327.81

4/30/2012

7.43

7.40

43,685.00

323,169.94

5/2/2012

7.40

7.36

111,527.00

820,836.85

5/3/2012

7.38

7.25

71,160.00

515,949.56

5/4/2012

7.36

7.12

209,121.00

1,487,986.47

5/7/2012

7.25

7.07

77,181.00

545,910.11

5/8/2012

7.10

7.08

6,358.00

44,991.81

5/9/2012

7.05

7.23

92,670.00

669,955.15

5/10/2012

7.10

7.18

2,665.00

19,125.16

5/11/2012

7.25

7.17

40,924.00

293,369.25

5/14/2012

7.18

7.18

137,041.00

984,256.89

5/15/2012

7.15

7.05

108,609.00

765,584.50

5/16/2012

7.10

7.03

162,226.00

1,140,235.36

5/17/2012

7.02

7.04

20,140.00

141,785.60

5/18/2012

7.04

7.04

75,576.00

532,055.04

5/21/2012

7.04

7.00

181,545.00

1,270,815.00

5/22/2012

7.04

7.01

62,338.00

437,065.60

5/23/2012

7.00

7.06

93,176.00

657,695.18

5/24/2012

7.05

7.10

14,790.00

104,997.16

5/25/2012

7.06

7.05

2,504.00

17,654.65

5/28/2012

7.10

7.04

58,244.00

409,967.16

5/29/2012

7.05

7.02

44,906.00

315,144.83

5/30/2012

7.03

7.00

110,498.00

773,486.00

5/31/2012

7.00

7.05

19,444.00

137,009.70

6/1/2012

7.00

7.07

21,744.00

153,679.70

6/4/2012

7.05

7.10

138,957.00

986,093.48

6/5/2012

7.07

7.13

34,112.00

243,293.94

6/6/2012

7.08

7.05

5,004.00

35,271.44

6/7/2012

7.14

7.04

87,268.00

614,366.18

6/8/2012

7.05

7.05

26,089.00

183,916.66

6/11/2012

7.04

7.03

22,222.00

156,315.10

6/12/2012

7.05

7.00

260,271.00

1,821,897.00

6/13/2012

7.00

6.99

143,883.00

1,005,885.31

6/14/2012

7.00

7.00

59,345.00

415,422.36

6/15/2012

6.98

7.02

31,930.00

224,273.64

6/18/2012

7.00

7.01

77,097.00

540,490.76

6/19/2012

7.04

7.02

7,598.00

53,337.96

6/20/2012

7.02

7.02

33,986.00

238,471.58

6/21/2012

7.02

7.04

43,887.00

308,962.50

6/22/2012

7.00

7.02

44,136.00

309,950.90

6/25/2012

7.00

7.02

5,968.00

41,895.36

6/26/2012

7.02

7.02

70,050.00

491,719.32

6/27/2012

7.02

7.00

10,465.00

73,208.45

6/28/2012

7.02

7.00

394,000.00

2,758,000.00

7/2/2012

7.00

6.95

178.00

1,237.10

7/3/2012

7.00

7.02

2,597.00

18,223.44

7/3/2012

7.00

7.01

47,918.00

336,052.24

7/5/2012

7.02

7.02

19,636.00

137,862.88

7/6/2012

7.02

7.04

152,856.00

1,076,783.27

7/9/2012

7.02

7.05

96,753.00

681,731.45

7/10/2012

7.03

7.07

62,391.00

440,806.55

7/11/2012

7.05

7.08

6,283.00

44,483.47

7/12/2012

7.08

7.06

37,225.00

262,804.75

7/13/2012

7.08

7.06

515.00

3,633.65

7/16/2012

7.06

7.06

16,438.00

116,131.84

7/16/2012

7.06

7.07

33,836.00

239,220.52

7/18/2012

7.07

7.07

166,793.00

1,178,619.01

7/19/2012

7.07

7.07

19,053.00

134,704.71

7/20/2012

7.07

7.07

33,283.00

235,310.81

7/23/2012

7.07

7.07

1,957.00

13,835.99

7/24/2012

7.07

7.08

44,286.00

313,660.42

7/25/2012

7.07

7.09

1,682.00

11,924.48

7/26/2012

7.08

7.10

35,635.00

253,008.84

7/27/2012

7.10

7.11

19,453.00

138,230.67

7/30/2012

7.10

7.12

52,066.00

370,694.06

7/31/2012

7.09

7.09

84,081.00

596,516.71

8/1/2012

7.12

7.10

54,073.00

384,034.07

8/2/2012

7.08

7.13

19,059.00

135,924.71

8/3/2012

7.13

7.15

36,223.00

258,994.45

8/6/2012

7.15

7.16

36,887.00

264,110.57

8/7/2012

7.15

7.18

20,486.00

147,100.77

8/8/2012

7.16

7.18

34,509.00

247,797.90

8/9/2012

7.20

7.20

61,794.00

445,194.30

8/10/2012

7.20

7.23

17,493.00

126,543.12

8/13/2012

7.21

7.30

78,398.00

572,238.81

8/14/2012

7.25

7.33

29,992.00

219,779.68

8/15/2012

7.32

7.36

3,237.00

23,828.01

8/16/2012

7.33

7.45

10,490.00

78,119.42

8/17/2012

7.40

7.49

28,816.00

215,864.83

8/20/2012

7.45

7.50

15,486.00

116,149.76

8/21/2012

7.50

7.51

70,389.00

528,617.94

8/22/2012

7.51

7.50

2,663.00

19,981.37

8/23/2012

7.51

7.52

533,157.00

4,009,316.86

8/24/2012

7.51

7.59

105,876.00

803,579.89

8/27/2012

7.52

7.78

398,003.00

3,095,136.81

8/28/2012

7.62

7.76

129,876.00

1,007,757.83

8/29/2012

7.80

7.74

68,733.00

531,990.27

8/31/2012

7.75

7.77

205,052.00

1,593,243.00

9/3/2012

7.74

7.79

584,346.00

4,551,915.29

9/4/2012

7.79

7.79

286,651.00

2,232,044.81

9/5/2012

7.79

7.75

33,912.00

262,898.00

9/6/2012

7.79

7.74

28,748.00

222,499.60

9/7/2012

7.75

7.77

102,449.00

796,252.96

9/10/2012

7.74

7.79

38,246.00

297,862.83

9/11/2012

7.79

7.87

80,883.00

636,370.64

9/12/2012

7.78

7.89

69,869.00

551,048.48

9/13/2012

7.90

7.77

98,724.00

767,085.48

9/14/2012

7.90

7.74

25,532.00

197,624.46

9/17/2012

7.77

7.77

9,813.00

76,248.88

9/18/2012

7.77

7.77

42,032.00

326,614.74

9/19/2012

7.77

7.81

149,385.00

1,166,255.18

9/20/2012

7.78

7.80

3,723.00

29,049.40

9/21/2012

7.82

7.82

9,391.00

73,405.09

9/24/2012

7.80

7.88

14,329.00

112,912.52

9/25/2012

7.89

7.94

12,078.00

95,883.64

9/26/2012

7.88

7.96

73,232.00

582,601.01

9/27/2012

7.95

7.96

48,768.00

388,193.28

9/28/2012

7.96

7.98

300.00

2,394.00

10/3/2012

7.96

8.04

20,386.00

163,990.45

10/3/2012

7.96

8.01

18,895.00

151,304.32

10/5/2012

8.05

8.02

45,885.00

368,188.01

10/9/2012

7.98

8.10

29,316.00

237,354.90

10/10/2012

8.10

8.10

5,350.00

43,310.50

10/11/2012

8.10

8.12

12,317.00

99,962.68

10/12/2012

8.10

8.22

17,332.00

142,530.93

10/15/2012

8.16

8.25

44,585.00

367,991.49

10/16/2012

8.25

8.30

46,704.00

387,671.20

10/17/2012

8.25

8.32

4,255.00

35,411.76

10/18/2012

8.30

8.31

49,041.00

407,397.10

10/19/2012

8.35

8.30

9,214.00

76,509.91

10/22/2012

8.31

8.30

61,919.00

513,951.70

10/23/2012

8.31

8.30

4,188.00

34,760.40

10/24/2012

8.30

8.25

21,181.00

174,814.19

10/25/2012

8.30

8.28

300.00

2,484.00

10/26/2012

8.28

8.28

100.00

828.00

10/26/2012

8.28

8.28

22,950.00

190,026.00

10/26/2012

8.28

8.33

6,451.00

53,749.72

10/31/2012

8.28

8.35

61,279.00

511,670.30

11/2/2012

8.35

8.35

16,814.00

140,384.35

11/5/2012

8.35

8.37

480,508.00

4,020,481.40

11/6/2012

8.35

8.37

62,999.00

527,211.84

11/7/2012

8.37

8.37

6,396.00

53,534.52

11/8/2012

8.37

8.45

5,474.00

46,281.60

11/9/2012

8.37

8.57

241,140.00

2,066,817.26

11/12/2012

8.50

8.60

24,930.00

214,398.00

11/13/2012

8.60

8.60

33,756.00

290,301.60

11/14/2012

8.60

8.60

850.00

7,310.00

11/15/2012

8.60

8.61

37,631.00

324,155.02

11/16/2012

8.60

8.65

42,857.00

370,674.70

11/19/2012

8.65

8.63

5,614.00

48,450.70

11/20/2012

8.65

8.65

17,835.00

154,261.55

11/21/2012

8.64

8.60

11,500.00

98,891.50

11/22/2012

8.65

8.65

18,876.00

163,184.15

11/23/2012

8.60

8.60

440.00

3,784.00

11/26/2012

8.65

8.59

1,092.00

9,379.62

11/27/2012

8.60

11/28/2012

8.60

8.59

592,288.00

5,087,412.74

11/28/2012

8.60

8.59

26,809.00

230,269.21

11/30/2012

8.59

8.60

11,793.00

101,383.66

12/3/2012

8.60

8.60

28,930.00

248,794.25

12/4/2012

8.59

8.60

30,469.00

261,962.45

12/5/2012

8.60

8.65

68,814.00

594,979.48

12/6/2012

8.60

8.61

15,388.00

132,467.59

12/7/2012

8.68

8.68

19,563.00

169,806.18

12/10/2012

8.61

8.69

123,953.00

1,077,672.81

12/11/2012

8.68

8.71

124,962.00

1,088,104.07

12/12/2012

8.69

8.55

155,857.00

1,332,288.78

12/13/2012

8.69

8.56

26,920.00

230,435.20

12/14/2012

8.56

8.55

596,556.00

5,101,937.70

12/17/2012

8.56

8.55

27,030.00

231,190.49

12/18/2012

8.55

8.56

7,472.00

63,960.32

12/19/2012

8.56

8.59

18,902.00

162,344.98

12/20/2012

8.56

12/21/2012

8.59

8.59

562.00

4,827.58

12/21/2012

8.59

8.60

7,585.00

65,222.46

12/26/2012

8.59

8.60

150,782.00

1,296,725.20

12/27/2012

8.60

12/28/2012

8.60

8.68

57,014.00

495,105.18

12/28/2012

8.60

8.73

99,065.00

864,546.23

1/2/2013

8.71

8.73

133,536.00

1,165,769.28

1/3/2013

8.73

8.75

57,789.00

505,636.29

1/4/2013

8.73

8.75

11,912.00

104,192.24

1/7/2013

8.75

8.84

110,458.00

976,519.70

1/8/2013

8.75

8.85

31,012.00

274,456.20

1/9/2013

8.85

8.91

21,769.00

193,990.23

1/10/2013

8.85

9.00

5,000.00

45,000.00

1/11/2013

8.96

9.01

69,801.00

628,846.37

1/14/2013

9.00

9.04

67,962.00

614,436.05

1/15/2013

9.05

8.90

64,538.00

574,171.01

1/16/2013

8.95

8.86

63,036.00

558,619.95

1/17/2013

8.87

8.85

14,567.00

128,977.60

1/18/2013

8.85

8.76

40,934.00

358,779.42

1/21/2013

8.85

8.67

112,911.00

978,892.77

1/22/2013

8.67

8.61

30,007.00

258,232.05

1/23/2013

8.65

8.59

27,207.00

233,764.09

1/24/2013

8.59

8.58

76,693.00

657,911.49

1/25/2013

8.59

8.58

44,127.00

378,537.13

1/28/2013

8.58

8.73

62,092.00

542,215.95

1/29/2013

8.59

8.81

1,168.00

10,292.32

1/30/2013

8.75

8.93

81,259.00

725,717.74

1/31/2013

8.82

8.98

27,197.00

244,166.68

2/1/2013

8.90

9.00

33,291.00

299,505.70

2/4/2013

9.00

8.90

34,728.00

308,937.71

2/5/2013

8.90

8.92

63,414.00

565,703.97

2/6/2013

8.89

9.00

150,787.00

1,357,035.90

2/7/2013

9.00

9.04

18,650.00

168,534.63

2/8/2013

9.00

9.14

211,410.00

1,931,284.09

2/11/2013

9.05

9.15

35,006.00

320,441.02

2/12/2013

9.15

9.17

56,180.00

515,095.41

2/13/2013

9.15

9.16

7,930.00

72,638.80

2/14/2013

9.16

9.17

34,984.00

320,824.85

2/15/2013

9.16

9.15

23,464.00

214,695.60

2/18/2013

9.15

9.12

57,882.00

528,117.08

2/19/2013

9.15

9.09

134,005.00

1,218,277.23

2/20/2013

9.10

9.12

29,919.00

272,837.36

2/21/2013

9.10

9.10

4,194.00

38,165.40

2/22/2013

9.12

9.11

9,257.00

84,316.43

2/25/2013

9.10

9.14

230,198.00

2,104,085.67

2/26/2013

9.11

9.21

9,932.00

91,481.80

2/27/2013

9.15

9.26

78,700.00

728,751.10

2/28/2013

9.24

9.26

30,567.00

283,092.66

3/1/2013

9.35

9.41

428,410.00

4,032,838.27

3/4/2013

9.26

9.42

3,500.00

32,958.79

3/5/2013

9.42

9.33

357,918.00

3,338,989.15

3/6/2013

9.42

9.25

36,180.00

334,665.00

3/7/2013

9.25

9.25

24,090.00

222,832.50

3/8/2013

9.25

9.25

136,942.00

1,266,816.15

3/11/2013

9.25

9.17

122,098.00

1,119,137.09

3/12/2013

9.30

9.13

142,945.00

1,304,995.00

3/13/2013

9.15

9.18

58,999.00

541,643.57

3/14/2013

9.10

9.15

10,709.00

98,035.30

3/15/2013

9.18

9.19

72,431.00

665,542.32

3/18/2013

9.18

9.23

338,433.00

3,125,008.93

3/19/2013

9.18

9.35

76,780.00

718,222.09

3/20/2013

9.26

9.38

11,003.00

103,242.06

3/21/2013

9.45

9.36

159,073.00

1,489,313.45

3/22/2013

9.38

9.49

245,787.00

2,331,500.28

3/25/2013

9.34

9.53

16,509.00

157,397.57

3/26/2013

9.57

9.39

49,780.00

467,347.99

3/27/2013

9.40

9.38

77,129.00

723,618.15

4/1/2013

9.38

4/2/2013

9.39

9.44

62,097.00

586,427.41

4/2/2013

9.39

9.44

54,274.00

512,392.10

4/4/2013

9.44

9.44

21,589.00

203,714.19

4/5/2013

9.44

9.44

108,189.00

1,021,304.16

4/8/2013

9.44

9.46

40,788.00

385,847.66

4/9/2013

9.44

9.61

333,274.00

3,203,244.89

4/10/2013

9.47

9.58

11,986.00

114,789.79

4/11/2013

9.59

9.46

36,161.00

342,059.30

4/12/2013

9.57

9.49

17,944.00

170,277.04

4/15/2013

9.45

9.46

75,422.00

713,524.43

4/16/2013

9.45

9.61

16,325.00

156,828.00

4/17/2013

9.60

9.60

869.00

8,342.40

4/18/2013

9.61

9.60

35,017.00

336,318.64

4/19/2013

9.60

9.63

22,637.00

218,091.90

4/22/2013

9.60

9.60

46,170.00

443,263.17

4/23/2013

9.65

9.60

19,432.00

186,470.00

4/24/2013

9.60

9.60

37,078.00

355,792.70

4/25/2013

9.50

9.60

30,606.00

293,843.76

4/26/2013

9.60

9.53

146,876.00

1,399,844.92

4/29/2013

9.60

9.40

5,445.00

51,183.00

4/30/2013

9.45

9.50

7,822.00

74,276.55

5/2/2013

9.40

9.60

33,743.00

324,068.80

5/3/2013

9.50

9.77

261,905.00

2,558,905.95

5/6/2013

9.65

9.77

1,500.00

14,651.48

5/7/2013

9.78

9.78

87,878.00

859,460.95

5/8/2013

9.78

9.73

43,202.00

420,532.05

5/9/2013

9.78

9.78

10,912.00

106,765.91

5/10/2013

9.71

9.72

37,896.00

368,497.53

5/13/2013

9.80

9.66

73,333.00

708,301.80

5/14/2013

9.70

9.62

99,773.00

960,180.85

5/15/2013

9.70

9.70

557,652.00

5,409,295.33

5/16/2013

9.62

9.72

22,364.00

217,363.06

5/17/2013

9.72

9.70

594,244.00

5,765,201.34

5/20/2013

9.72

9.72

274,358.00

2,666,866.18

5/21/2013

9.72

9.72

150,859.00

1,466,275.13

5/22/2013

9.72

9.72

17,460.00

169,711.20

5/23/2013

9.72

9.72

6,608.00

64,229.76

5/24/2013

9.72

9.64

93,859.00

904,733.67

5/27/2013

9.72

9.68

42,906.00

415,171.90

5/28/2013

9.73

9.64

62,661.00

603,865.67

5/29/2013

9.65

9.62

39,808.00

382,802.86

5/30/2013

9.62

9.63

30,585.00

294,637.91

5/31/2013

9.62

9.85

103,350.00

1,017,889.70

6/3/2013

9.66

9.69

44,594.00

432,016.48

6/4/2013

9.87

9.67

1,749.00

16,915.30

6/5/2013

9.66

9.75

10,521.00

102,560.00

6/6/2013

9.68

9.65

72,382.00

698,365.20

6/7/2013

9.75

9.45

227,337.00

2,148,974.40

6/10/2013

9.61

9.30

35,187.00

327,331.78

6/11/2013

9.45

9.30

367,525.00

3,418,240.12

6/12/2013

9.30

9.55

26,478.00

252,836.30

6/13/2013

9.45

9.65

43,347.00

418,257.00

6/14/2013

9.55

9.71

141,850.00

1,376,817.43

6/17/2013

9.65

9.74

48,610.00

473,221.70

6/18/2013

9.70

9.70

6,817.00

66,106.30

6/19/2013

9.80

9.64

23,983.00

231,087.05

6/20/2013

9.65

9.60

5,273.00

50,597.20

6/21/2013

9.60

9.54

39,424.00

376,147.51

6/24/2013

9.55

9.78

67,249.00

657,959.20

6/25/2013

9.55

9.84

5,800.00

57,072.00

6/26/2013

9.84

9.88

45,809.00

452,793.68

6/27/2013

9.84

9.91

210,174.00

2,082,795.66

6/28/2013

9.90

9.91

1,276.00

12,645.16

7/1/2013

9.91

9.89

2,997.00

29,653.49

7/2/2013

9.91

9.94

19,361.00

192,383.43

7/3/2013

9.94

7/4/2013

9.92

9.59

23,989.00

230,062.43

7/4/2013

9.92

9.39

30,123.00

282,955.46

7/8/2013

9.65

9.45

149,760.00

1,415,535.24

7/9/2013

9.45

9.53

89,483.00

852,935.89

7/10/2013

9.45

9.45

2,023,402.00

19,121,459.38

7/11/2013

9.50

9.49

5,157.00

48,919.89

7/12/2013

9.50

9.49

48,045.00

455,719.11

7/15/2013

9.48

9.48

27,812.00

263,572.19

7/16/2013

9.48

9.45

319,154.00

3,015,873.10

7/17/2013

9.40

9.30

1,308,700.00

12,171,106.50

7/18/2013

9.40

9.35

29,117.00

272,122.67

7/19/2013

9.30

9.37

12,663.00

118,603.57

7/22/2013

9.40

9.39

31,202.00

293,097.12

7/23/2013

9.35

9.40

69,000.00

648,596.26

7/24/2013

9.40

9.30

35.00

325.50

7/25/2013

9.40

9.39

44,427.00

417,148.00

7/25/2013

9.40

9.30

4,333.00

40,293.75

7/30/2013

9.39

9.30

5,437.00

50,557.36

7/31/2013

9.28

9.30

23,870.00

221,990.83

8/1/2013

9.30

9.33

17,074.00

159,369.51

8/2/2013

9.30

9.31

3,728.00

34,710.18

8/5/2013

9.31

9.34

2,322.00

21,683.02

8/6/2013

9.31

9.39

9,610.00

90,223.35

8/7/2013

9.35

9.45

50,309.00

475,233.40

8/8/2013

9.39

9.59

46,596.00

446,867.93

8/9/2013

9.47

9.70

32,513.00

315,351.20

8/12/2013

9.65

9.74

4,876.00

47,471.95

8/13/2013

9.75

9.29

7,029.00

65,291.00

8/14/2013

9.70

9.35

3,595.00

33,613.25

8/15/2013

9.35

9.35

9,294.00

86,898.90

8/16/2013

9.35

9.33

5,517.00

51,483.95

8/19/2013

9.35

9.25

4,804.00

44,438.44

8/20/2013

9.25

9.30

9,396.00

87,382.80

8/21/2013

9.25

9.31

1,098.00

10,223.57

8/22/2013

9.30

9.35

18,605.00

173,900.87

8/23/2013

9.32

9.33

15,211.00

141,874.39

8/26/2013

9.36

9.30

28,934.00

269,086.20

8/27/2013

9.30

9.32

36,403.00

339,161.50

8/28/2013

9.30

9.55

46,407.00

443,418.50

8/29/2013

9.40

9.72

50,158.00

487,650.46

9/2/2013

9.70

9.71

307.00

2,980.97

9/3/2013

9.71

9.50

1,000.00

9,500.00

9/3/2013

9.71

9.61

37,169.00

357,228.27

9/5/2013

9.50

9.68

102,460.00

991,865.21

9/6/2013

9.65

9.70

57,448.00

557,463.60

9/9/2013

9.70

9.70

29,815.00

289,196.15

9/10/2013

9.70

9.65

46,906.00

452,583.10

9/11/2013

9.70

9.62

18,607.00

178,906.45

9/12/2013

9.50

9.67

9,326.00

90,147.64

9/13/2013

9.60

9.40

44,508.00

418,494.95

9/16/2013

9.62

9.05

125,495.00

1,136,329.25

9/17/2013

9.30

9.27

61,088.00

566,447.15

9/18/2013

8.91

9.20

4,874.00

44,840.80

9/19/2013

9.20

9.20

1,637.00

15,060.40

9/20/2013

9.20

9.20

1,421.00

13,073.20

9/23/2013

9.20

9.21

22,801.00

209,978.65

9/24/2013

9.20

9.25

23,150.00

214,135.22

9/25/2013

9.21

9.21

22,384.00

206,192.64

9/26/2013

9.21

9.22

613.00

5,651.86

9/27/2013

9.22

9.20

6,086.00

56,005.42

9/30/2013

9.22

9.17

3,236.00

29,689.50

10/1/2013

9.20

9.05

5,630.00

50,955.40

10/2/2013

9.10

8.97

27,259.00

244,579.79

10/3/2013

9.00

8.91

4,920.00

43,829.07

10/4/2013

8.90

8.99

72,165.00

648,436.07

10/7/2013

8.90

8.99

7,323.00

65,861.89

10/9/2013

9.00

8.97

32,004.00

286,983.66

10/10/2013

8.97

8.95

9,441.00

84,479.29

10/11/2013

8.97

8.95

2,450.00

21,930.44

10/14/2013

8.90

9.00

2,227.00

20,037.79

10/15/2013

8.97

9.07

7,892.00

71,602.14

10/16/2013

9.00

9.46

32,742.00

309,697.47

10/17/2013

9.12

9.60

27,444.00

263,366.85

10/18/2013

9.56

9.65

45,003.00

434,319.15

10/21/2013

9.60

9.65

23,268.00

224,536.20

10/22/2013

9.65

9.65

46,367.00

447,441.55

10/23/2013

9.65

9.65

1,099.00

10,605.35

10/24/2013

9.65

9.65

8,064.00

77,804.17

10/25/2013

9.65

9.66

20,132.00

194,486.85

10/28/2013

9.65

10/29/2013

9.70

9.65

53,232.00

513,688.80

10/29/2013

9.70

9.70

109,509.00

1,061,959.80

10/31/2013

9.65

9.65

31,595.00

304,861.75

11/4/2013

9.70

9.64

3,080.00

29,691.20

11/5/2013

9.64

11/6/2013

9.64

9.35

26,850.00

250,979.00

11/6/2013

9.64

9.31

10,425.00

97,082.42

11/8/2013

9.34

9.34

3,542.00

33,076.28

11/11/2013

9.34

9.18

28,502.00

261,695.42

11/12/2013

9.34

9.16

16,006.00

146,590.18

11/13/2013

9.15

9.40

5,843.00

54,936.61

11/14/2013

9.16

9.36

17,599.00

164,744.59

11/15/2013

9.40

9.30

20,137.00

187,213.25

11/18/2013

9.35

9.16

22,211.00

203,532.76

11/19/2013

9.16

9.18

4,169.00

38,280.30

11/20/2013

9.16

9.25

6,320.00

58,476.00

11/21/2013

9.25

9.25

37,188.00

343,989.00

11/22/2013

9.25

9.26

294.00

2,723.90

11/25/2013

9.25

9.30

2,584.00

24,021.20

11/25/2013

9.25

9.30

1,405.00

13,066.50

11/27/2013

9.30

9.44

25,873.00

244,349.92

11/28/2013

9.30

9.47

3,637.00

34,431.46

11/29/2013

9.45

9.30

57,001.00

530,025.45

12/2/2013

9.50

9.25

4,548.00

42,069.00

12/3/2013

9.25

9.25

2,710.00

25,067.50

12/4/2013

9.25

9.09

3,459.00

31,425.90

12/5/2013

9.25

9.06

8,680.00

78,640.80

12/6/2013

9.06

9.06

16,293.00

147,563.38

12/9/2013

9.06

9.06

60,375.00

546,882.50

12/10/2013

9.02

9.14

10,726.00

98,067.75

12/11/2013

9.10

9.28

1,353.00

12,557.40

12/12/2013

9.15

9.39

20,109.00

188,902.53

12/13/2013

9.30

9.44

3,200.00

30,205.22

12/16/2013

9.44

9.41

22,225.00

209,095.50

12/17/2013

9.44

9.34

51,813.00

483,937.56

12/18/2013

9.39

9.20

32,785.00

301,693.50

12/19/2013

9.34

9.20

23,059.00

212,142.80

12/20/2013

9.20

9.11

139,396.00

1,270,525.50

12/23/2013

9.20

9.01

19,042,584.00

171,590,990.04

12/24/2013

9.00

9.16

1,276.00

11,686.40

12/26/2013

9.15

9.18

8,087.00

74,272.70

12/27/2013

9.16

12/30/2013

9.35

9.35

375.00

3,506.25

12/30/2013

9.35

9.35

993.00

9,284.55

12/30/2013

9.35

9.35

25,587.00

239,166.21

1/3/2014

9.35

9.29

1,980.00

18,384.84

1/6/2014

9.34

9.25

3,721.00

34,419.25

1/7/2014

9.25

9.25

35,046.00

324,175.50

1/8/2014

9.25

9.16

127,045.00

1,163,214.46

1/9/2014

9.25

9.13

53,700.00

490,287.50

1/10/2014

9.15

9.14

14,466.00

132,263.90

1/13/2014

9.15

9.13

19,320.00

176,456.19

1/14/2014

9.10

9.15

43,949.00

402,130.75

1/15/2014

9.15

9.09

28,710.00

260,946.10

1/16/2014

9.15

9.07

7,657.00

69,445.36

1/17/2014

9.05

9.07

8,610.00

78,117.62

1/20/2014

9.07

9.07

26,190.00

237,537.22

1/21/2014

9.07

9.07

335.00

3,038.45

1/22/2014

9.07

9.08

72,221.00

655,469.10

1/22/2014

9.07

9.03

15,712.00

141,908.14

1/24/2014

9.07

8.95

19,000.00

169,974.79

1/27/2014

8.97

8.95

111,157.00

995,315.00

1/28/2014

8.95

9.00

124,862.00

1,123,758.00

1/29/2014

8.95

8.83

26,850.00

237,189.80

1/30/2014

9.00

8.80

19,080.00

167,897.50

1/31/2014

8.80

8.52

318,023.00

2,709,058.40

2/3/2014

8.80

8.59

2,707.00

23,260.85

2/4/2014

8.60

8.62

85,169.00

733,971.46

2/5/2014

8.60

8.84

96,430.00

852,299.22

2/6/2014

8.62

9.01

19,410.00

174,948.51

2/7/2014

9.00

9.08

40,891.00

371,274.37

2/10/2014

9.02

9.17

91,317.00

837,638.48

2/11/2014

9.12

9.20

102,042.00

938,746.40

2/12/2014

9.20

9.20

45,105.00

414,966.00

2/13/2014

9.20

9.18

86,020.00

789,860.94

2/14/2014

9.20

9.17

1,679.00

15,404.64

2/17/2014

9.18

9.20

8,807.00

81,024.40

2/18/2014

9.18

9.22

11,290.00

104,093.80

2/19/2014

9.20

9.23

5,384.00

49,677.34

2/20/2014

9.22

9.26

2,698.00

24,970.77

2/21/2014

9.24

9.23

53,918.00

497,663.14

2/24/2014

9.27

9.23

1,350.00

12,454.89

2/25/2014

9.23

9.20

283,476.00

2,608,009.20

2/26/2014

9.23

9.18

3,697.00

33,940.50

2/27/2014

9.20

9.09

27,410.00

249,205.99

2/28/2014

9.18

9.09

29,287.00

266,343.04

3/3/2014

9.04

8.95

26,820.00

240,143.00

3/4/2014

9.04

8.83

55,539.00

490,343.90

3/5/2014

8.90

8.80

27,138.00

238,800.26

3/6/2014

8.80

8.80

76,754.00

675,423.35

3/7/2014

8.80

8.84

2,854.00

25,229.82

3/10/2014

8.80

8.94

99,073.00

885,317.35

3/11/2014

8.85

8.95

32,240.00

288,704.38

3/12/2014

8.95

8.96

4,254.00

38,095.84

3/13/2014

8.95

8.95

14,349.00

128,423.55

3/14/2014

8.95

8.96

18,798.00

168,381.85

3/17/2014

8.95

8.96

46,214.00

414,216.24

3/18/2014

9.00

8.84

54,267.00

479,644.36

3/19/2014

8.88

8.86

61,766.00

547,293.93

3/20/2014

8.80

3/21/2014

9.00

9.02

59,344.00

535,495.82

3/21/2014

9.00

9.03

58,225.00

526,000.54

3/25/2014

9.02

8.95

4,950.00

44,320.00

3/26/2014

9.04

8.90

7,414.00

65,984.60

3/27/2014

8.90

8.96

2,711.00

24,295.95

3/28/2014

8.90

9.10

22,100.00

201,107.35

3/31/2014

9.00

9.08

64,403.00

584,536.94

4/1/2014

9.05

9.06

2,118.00

19,189.08

4/2/2014

9.05

9.08

9,272.00

84,231.80

4/3/2014

9.06

9.10

4,066.00

37,000.60

4/4/2014

9.10

9.10

1,863.00

16,953.30

4/7/2014

9.10

9.10

4,707.00

42,833.70

4/8/2014

9.10

9.14

11,360.00

103,884.65

4/9/2014

9.10

9.20

6,000.00

55,196.40

4/10/2014

9.15

4/11/2014

9.20

9.10

14,359.00

130,654.42

4/11/2014

9.20

9.00

30,109.00

271,080.00

4/15/2014

9.10

9.00

1,422.00

12,798.00

4/16/2014

9.00

9.00

10,742.00

96,678.00

4/21/2014

9.00

9.03

1,987.00

17,938.00

4/22/2014

9.00

9.05

10,344.00

93,635.10

4/23/2014

9.05

9.04

86,981.00

786,111.25

4/24/2014

9.06

9.02

13,529.00

122,021.13

4/25/2014

9.01

9.02

8,433.00

76,065.66

4/28/2014

9.02

9.20

66,571.00

612,471.49

4/29/2014

9.02

9.13

1,723.00

15,723.50

4/30/2014

9.25

9.19

13,998.00

128,632.64

5/2/2014

9.10

9.40

112,212.00

1,054,688.44

5/5/2014

9.30

9.42

35,943.00

338,529.31

5/6/2014

9.40

9.42

31,703.00

298,523.85

5/7/2014

9.42

9.40

4,312.00

40,532.80

5/8/2014

9.41

9.45

733,295.00

6,928,973.00

5/9/2014

9.40

9.37

229,728.00

2,153,614.85

5/12/2014

9.40

9.29

127,974.00

1,188,270.95

5/13/2014

9.30

9.20

37,172.00

341,982.40

5/14/2014

9.20

9.17

43,598.00

399,721.70

5/15/2014

9.20

9.16

4,167.00

38,152.06

5/16/2014

9.15

9.16

16,260.00

148,941.60

5/19/2014

9.16

9.20

22,668.00

208,505.84

5/20/2014

9.16

9.21

24,409.00

224,690.80

5/21/2014

9.20

9.20

12,696.00

116,826.12

5/22/2014

9.21

9.20

15,374.00

141,440.80

5/23/2014

9.20

9.20

26,159.00

240,662.80

5/26/2014

9.20

9.20

34,640.00

318,688.00

5/27/2014

9.20

9.16

17,430.00

159,705.38

5/28/2014

9.20

9.09

47,196.00

429,232.76

5/29/2014

9.15

9.05

31,740.00

287,226.15

5/30/2014

9.00

9.20

6,762.00

62,182.35

6/2/2014

9.05

9.20

33,859.00

311,499.05

6/3/2014

9.20

9.19

23,570.00

216,545.70

6/4/2014

9.20

9.18

14,269.00

130,995.80

6/5/2014

9.15

9.18

66,665.00

611,878.32

6/6/2014

9.15

9.20

34,874.00

320,776.18

6/9/2014

9.16

9.32

234,414.00

2,183,765.07

6/10/2014

9.22

9.16

16,669.00

152,636.77

6/11/2014

9.32

9.13

19,202.00

175,315.96

6/12/2014

9.13

9.13

2,537.00

23,162.81

6/13/2014

9.13

9.16

23,922.00

219,207.86

6/16/2014

9.13

9.15

6,587.00

60,246.07

6/17/2014

9.17

9.13

3,530.00

32,240.42

6/18/2014

9.13

9.13

55,428.00

505,945.92

6/19/2014

9.14

9.18

503,065.00

4,616,678.80

6/20/2014

9.10

9.16

32,035.00

293,561.38

6/23/2014

9.00

9.18

7,047.00

64,691.46

6/24/2014

9.18

9.18

1,960.00

17,992.80

6/25/2014

9.18

9.19

11,749.00

108,001.83

6/26/2014

9.18

9.20

3,482.00

32,034.40

6/27/2014

9.20

9.23

16,572.00

152,923.94

6/30/2014

9.20

9.40

79,191.00

744,191.10

7/1/2014

9.25

9.43

148,190.00

1,397,728.48

7/2/2014

9.40

9.45

5,175.00

48,903.75

7/3/2014

9.45

9.45

8,614.00

81,387.03

7/4/2014

9.45

9.45

34,795.00

328,826.05

7/7/2014

9.45

9.45

59,281.00

560,205.45

7/8/2014

9.45

9.40

285,032.00

2,679,918.00

7/9/2014

9.45

9.47

29,823.00

282,504.72

7/10/2014

9.42

9.49

50,528.00

479,320.10

7/11/2014

9.50

9.46

23,520.00

222,579.20

7/14/2014

9.49

9.45

439,102.00

4,148,985.90

7/15/2014

9.45

9.42

26,934.00

253,663.78

7/16/2014

9.41

9.41

14,250.00

134,092.50

7/17/2014

9.43

9.45

533,428.00

5,041,330.13

7/18/2014

9.41

9.49

1,684.00

15,983.90

7/21/2014

9.50

9.45

413,458.00

3,908,442.81

7/22/2014

9.50

9.50

11,456.00

108,832.00

7/23/2014

9.50

9.38

8,177.00

76,715.68

7/24/2014

9.50

9.45

3,510.00

33,184.60

7/25/2014

9.40

9.50

2,564.00

24,354.60

7/30/2014

9.50

9.50

3,798.00

36,081.00

7/31/2014

9.50

9.50

8,362.00

79,439.00

8/1/2014

9.50

9.54

19,303.00

184,223.83

8/4/2014

9.50

9.51

3,423.00

32,552.73

8/5/2014

9.55

9.50

37,701.00

358,256.26

8/6/2014

9.51

9.51

181,674.00

1,727,408.00

8/7/2014

9.57

9.50

581,272.00

5,522,075.80

8/8/2014

9.50

9.46

16.00

151.36

8/11/2014

9.50

9.50

28,728.00

273,028.50

8/11/2014

9.50

9.51

8,303.00

78,961.35

8/13/2014

9.51

9.46

106,283.00

1,005,436.04

8/14/2014

9.51

9.53

40,533.00

386,278.65

8/15/2014

9.48

9.65

60,608.00

584,729.79

8/18/2014

9.55

9.76

11,432.00

111,576.32

8/19/2014

9.76

9.77

2,013.00

19,664.50

8/20/2014

9.76

9.78

375.00

3,667.50

8/21/2014

9.78

9.80

40,959.00

401,362.90

8/21/2014

9.78

9.85

11,798.00

116,234.29

8/25/2014

9.82

9.97

96,771.00

965,052.95

8/26/2014

9.88

9.93

47,541.00

472,229.00

8/27/2014

9.97

9.60

114,875.00

1,102,676.62

8/28/2014

9.85

9.60

10,935.00

104,976.00

8/29/2014

9.60

9.69

2,807.00

27,206.86

9/1/2014

9.60

9.72

81,650.00

793,230.00

9/2/2014

9.75

9.75

45,855.00

447,086.25

9/3/2014

9.75

9.93

135,213.00

1,342,156.25

9/4/2014

9.75

9.88

51,167.00

505,689.79

9/5/2014

10.00

9.81

1,191.00

11,688.71

9/8/2014

9.87

9.81

938.00

9,201.78

9/9/2014

9.82

9.85

54,537.00

537,181.97

9/10/2014

9.81

9.76

14,508.00

141,628.20

9/11/2014

9.85

9.75

11,100.00

108,225.00

9/12/2014

9.75

9.83

64,202.00

630,853.60

9/15/2014

9.75

9.84

39,121.00

385,001.77

9/16/2014

9.85

9.83

30,762.00

302,326.44

9/17/2014

9.85

9.85

40,557.00

399,491.92

9/18/2014

9.85

9.85

13,712.00

135,063.20

9/19/2014

9.86

9.91

215,609.00

2,136,135.45

9/22/2014

9.85

9.93

72,213.00

717,031.83

9/23/2014

9.93

9.93

9,317.00

92,510.31

9/24/2014

9.93

9.95

34,022.00

338,545.24

9/25/2014

9.93

9.94

4,314.00

42,884.85

9/26/2014

9.96

9.95

290,833.00

2,893,679.71

9/29/2014

9.93

9.95

76,428.00

760,603.00

9/30/2014

9.95

9.95

282,987.00

2,815,720.65

10/1/2014

9.95

9.95

24,225.00

241,029.40

10/2/2014

9.95

9.95

214,537.00

2,134,643.15

10/3/2014

9.95

9.93

1,121,660.00

11,138,262.96

10/6/2014

9.95

9.95

76,952.00

765,563.10

10/7/2014

9.93

9.95

4,192.00

41,708.55

10/9/2014

9.95

9.95

218,280.00

2,172,771.68

10/10/2014

9.95

9.96

33,837.00

337,016.52

10/13/2014

9.96

9.95

4,988.00

49,630.60

10/14/2014

9.96

9.95

311,097.00

3,095,371.20

10/15/2014

9.95

9.95

48,556.00

483,132.20

10/16/2014

9.95

9.95

30,562.00

304,091.90

10/17/2014

9.95

9.87

31,947.00

315,272.65

10/20/2014

9.95

9.83

2,551.00

25,064.84

10/21/2014

9.82

9.85

48,115.00

473,873.94

10/22/2014

9.83

9.86

27,165.00

267,808.25

10/23/2014

9.85

9.86

37,505.00

369,719.30

10/24/2014

9.86

9.83

34,267.00

336,792.04

10/27/2014

9.85

9.88

75,389.00

745,196.81

10/28/2014

9.85

9.84

7,253.00

71,390.12

10/29/2014

9.85

9.91

55,315.00

548,417.90

10/30/2014

9.84

9.98

64,644.00

645,354.06

10/31/2014

10.00

9.96

213,889.00

2,129,993.21

11/3/2014

9.90

9.95

2,107.00

20,960.01

11/4/2014

9.95

9.94

263.00

2,614.13

11/5/2014

9.95

9.90

4,829.00

47,822.68

11/5/2014

9.95

9.93

25,028.00

248,511.64

11/7/2014

9.91

9.95

17,117.00

170,304.25

11/10/2014

9.95

9.97

79,472.00

792,337.86

11/11/2014

9.95

9.98

513,820.00

5,128,170.65

11/12/2014

10.00

9.83

5,602.00

55,071.41

11/13/2014

9.98

9.83

290,450.00

2,855,123.50

11/14/2014

9.83

9.84

1,341.00

13,201.92

11/17/2014

9.83

9.85

1,385.00

13,642.25

11/18/2014

9.85

9.86

200,006.00

1,972,050.29

11/19/2014

9.85

9.86

3,757.00

37,044.72

11/20/2014

9.86

9.87

2,717.00

26,828.06

11/21/2014

9.86

9.79

207,681.00

2,033,084.66

11/24/2014

9.88

9.80

30,748.00

301,332.31

11/25/2014

9.75

9.88

1,175.00

11,604.76

11/26/2014

9.85

9.89

8,336.00

82,454.31

11/27/2014

9.88

9.92

14,596.00

144,857.05

11/28/2014

9.91

10.01

696.00

6,963.75

12/1/2014

10.00

10.06

12,413.00

124,898.91

12/1/2014

10.00

10.08

597.00

6,017.50

12/3/2014

10.07

10.07

28,907.00

291,219.82

12/4/2014

10.08

10.18

45,256.00

460,740.60

12/5/2014

10.08

11.75

18,689,694.00

219,602,757.17

12/9/2014

10.33

12/10/2014

11.75

10.99

38,850.00

426,997.70

12/10/2014

11.75

10.58

47,559.00

503,369.50

12/12/2014

11.00

10.50

70,309.00

738,244.50

12/15/2014

10.50

10.51

55,798.00

586,549.32

12/16/2014

10.50

10.60

29,849.00

316,525.39

12/17/2014

10.51

10.66

820.00

8,744.95

12/18/2014

10.65

10.70

11,688.00

125,026.65

12/19/2014

10.67

10.73

3,389.00

36,363.97

12/22/2014

10.71

10.74

9,017.00

96,842.58

12/23/2014

10.73

10.77

2,853.00

30,714.94

12/24/2014

10.74

10.80

21,798.00

235,416.32

12/26/2014

10.78

10.83

944.00

10,223.52

12/29/2014

10.83

10.83

900.00

9,747.00

12/30/2014

10.83

10.83

11,251.00

121,848.33

12/31/2014

10.83

10.84

14,336.00

155,369.24

1/5/2015

10.83

10.85

13,218.00

143,415.30

1/6/2015

10.85

10.85

106,224.00

1,152,530.40

1/7/2015

10.85

10.86

7,529.00

81,771.49

1/8/2015

10.85

10.87

13,013.00

141,481.31

1/9/2015

10.87

10.94

4,044.00

44,231.49

1/12/2015

10.90

11.01

23,925.00

263,434.16

1/13/2015

11.00

11.05

595.00

6,572.55

1/14/2015

11.03

11.04

25,080.00

276,893.80

1/15/2015

11.04

11.06

138,067.00

1,527,046.26

1/16/2015

11.05

11.11

7,733.00

85,939.72

1/19/2015

11.08

11.19

3,325.00

37,190.16

1/20/2015

11.12

11.22

115,137.00

1,292,211.71

1/21/2015

11.21

11.37

193,521.00

2,200,446.08

1/22/2015

11.35

11.51

2,425.00

27,911.75

1/23/2015

11.51

11.51

704.00

8,103.04

1/26/2015

11.51

11.52

1,679.00

19,334.88

1/27/2015

11.51

11.74

378,648.00

4,444,514.05

1/28/2015

11.52

11.59

28,756.00

333,169.44

1/29/2015

11.75

11.50

36,574.00

420,602.84

1/30/2015

11.51

11.50

39,321.00

452,137.61

2/2/2015

11.50

11.40

39,287.00

447,871.80

2/3/2015

11.45

11.37

38,832.00

441,373.61

2/4/2015

11.40

11.20

66,806.00

748,227.20

2/5/2015

11.35

11.05

10,109.00

111,704.45

2/6/2015

11.20

11.02

501,019.00

5,521,229.38

2/9/2015

11.05

11.00

15,570.00

171,279.89

2/10/2015

11.02

11.01

2,494.00

27,462.69

2/11/2015

11.01

11.02

392.00

4,319.84

2/12/2015

11.02

11.07

2,151.00

23,805.67

2/13/2015

11.02

11.06

31,354.00

346,913.88

2/16/2015

11.07

11.07

12,728.00

140,849.22

2/17/2015

11.05

11.16

10,109.00

112,816.44

2/18/2015

11.27

11.16

16,112.00

179,803.38

2/19/2015

11.16

11.23

154,165.00

1,732,038.36

2/20/2015

11.16

11.10

12,137.00

134,775.99

2/23/2015

11.21

11.12

222,983.00

2,480,133.00

2/24/2015

11.04

11.13

12,486.00

138,969.18

2/25/2015

11.13

11.13

3,445.00

38,342.85

2/26/2015

11.13

11.13

9,083.00

101,122.24

2/27/2015

11.13

11.23

1,467.00

16,468.56

3/2/2015

11.14

11.29

43,351.00

489,282.47

3/3/2015

11.26

11.36

24,314.00

276,089.27

3/4/2015

11.35

11.24

17,110.00

192,320.74

3/5/2015

11.36

11.25

63,851.00

718,551.31

3/6/2015

11.24

11.15

17,578.00

195,942.92

3/9/2015

11.25

11.14

52,322.00

582,884.59

3/10/2015

11.14

11.00

167,447.00

1,841,917.00

3/11/2015

11.00

11.00

455.00

5,005.00

3/12/2015

11.00

11.00

40,804.00

448,867.58

3/13/2015

11.00

11.00

9,609.00

105,710.58

3/16/2015

11.00

11.00

341,479.00

3,756,269.00

3/17/2015

11.00

11.00

151,091.00

1,662,001.00

3/18/2015

11.00

11.00

34,750.00

382,250.00

3/19/2015

11.00

10.91

11,109.00

121,182.65

3/20/2015

11.00

10.85

2,558.00

27,758.80

3/23/2015

10.85

10.80

14,921.00

161,116.03

3/24/2015

10.85

10.71

2,000.00

21,420.00

3/25/2015

10.74

10.36

3,032,737.00

31,419,299.24

3/26/2015

10.71

10.46

17,132.00

179,177.73

3/27/2015

10.40

10.57

28,932.00

305,951.35

3/30/2015

10.55

10.61

8,042.00

85,334.12

3/31/2015

10.60

10.66

44,500.00

474,250.00

4/1/2015

10.62

10.66

6,828.00

72,793.35

4/6/2015

10.66

10.71

49,767.00

532,945.02

4/7/2015

10.67

10.75

850.00

9,137.50

4/8/2015

10.75

10.75

375.00

4,031.25

4/9/2015

10.75

10.66

4,190.00

44,661.65

4/10/2015

10.75

10.74

13,292.00

142,772.72

4/13/2015

10.66

10.80

102,904.00

1,111,353.73

4/14/2015

10.75

11.09

75,126.00

833,026.31

4/15/2015

10.90

4/16/2015

11.12

10.99

106,689.00

1,172,956.14

4/16/2015

11.12

10.90

500.00

5,450.00

4/20/2015

11.00

10.75

2,336.00

25,112.00

4/21/2015

10.90

10.73

5,862.00

62,904.62

4/22/2015

10.75

10.63

15,059.00

160,058.65

4/23/2015

10.70

10.64

26,706.00

284,163.90

4/24/2015

10.65

10.65

26,124.00

278,204.34

4/27/2015

10.64

10.64

3,609.00

38,399.76

4/28/2015

10.64

10.65

19,861.00

211,547.40

4/29/2015

10.64

10.52

27,227.00

286,359.16

4/30/2015

10.70

10.72

40,574.00

435,104.59

5/4/2015

10.70

10.77

13,845.00

149,088.56

5/5/2015

10.76

10.86

375.00

4,071.36

5/6/2015

10.88

10.90

254,521.00

2,774,353.38

5/6/2015

10.88

10.84

11,094.00

120,251.23

5/8/2015

10.90

10.89

2,080.00

22,651.20

5/11/2015

10.89

10.90

7,863.00

85,706.70

5/12/2015

10.89

11.01

4,464.00

49,134.00

5/13/2015

10.90

11.10

42,421.00

470,750.97

5/14/2015

11.01

11.03

10,736.00

118,397.02

5/15/2015

11.01

11.00

450.00

4,950.00

5/18/2015

11.03

10.81

27,692.00

299,469.10

5/18/2015

11.03

11.00

10,949.00

120,426.86

5/20/2015

11.00

11.00

4,107.00

45,177.00

5/21/2015

11.00

11.09

20,443.00

226,688.50

5/22/2015

11.00

11.10

108,249.00

1,201,507.65

5/25/2015

11.10

10.91

44,822.00

489,227.25

5/26/2015

11.10

10.99

9,226.00

101,435.32

5/27/2015

11.10

10.98

11,640.00

127,837.03

5/28/2015

10.99

10.84

29,302.00

317,651.72

5/29/2015

11.00

11.00

6,738.00

74,118.00

6/1/2015

11.00

11.00

417.00

4,588.87

6/2/2015

11.00

11.01

850.00

9,359.75

6/2/2015

11.00

10.78

27,718.00

298,917.87

6/4/2015

11.00

11.16

2,743.00

30,619.78

6/5/2015

11.21

11.09

13,732.00

152,280.88

6/8/2015

11.10

11.06

1,464.00

16,186.65

6/9/2015

11.11

11.05

3,148.00

34,785.40

6/10/2015

11.05

11.00

29,798.00

327,748.66

6/11/2015

10.90

11.00

4,118.00

45,298.00

6/12/2015

11.00

11.04

3,884.00

42,881.10

6/15/2015

11.00

11.05

2,517.00

27,812.85

6/16/2015

11.05

11.04

3,137.00

34,624.93

6/17/2015

11.05

11.01

37,701.00

415,114.09

6/18/2015

11.03

11.03

21,570.00

237,966.25

6/19/2015

11.00

11.00

18,843.00

207,324.47

6/22/2015

11.05

11.01

1,957.00

21,546.14

6/23/2015

11.01

11.05

11,529.00

127,372.37

6/24/2015

11.01

11.09

3,312.00

36,716.70

6/25/2015

11.06

11.13

2,438.00

27,136.80

6/26/2015

11.13

11.06

2,719.00

30,083.00

6/30/2015

11.10

11.11

4,893.00

54,363.25

7/1/2015

11.06

11.11

2,095.00

23,274.50

7/2/2015

11.11

11.16

1,805.00

20,149.55

7/3/2015

11.11

11.10

1,695.00

18,814.50

7/6/2015

11.17

11.10

2,563.00

28,449.30

7/7/2015

11.10

11.10

5,937.00

65,913.35

7/8/2015

11.10

11.07

385,228.00

4,263,025.68

7/9/2015

11.10

11.12

9,401.00

104,524.70

7/10/2015

11.10

11.11

216.00

2,400.48

7/13/2015

11.17

11.07

3,401.00

37,646.93

7/13/2015

11.17

11.12

3,221.00

35,821.48

7/15/2015

11.06

7/16/2015

11.15

11.16

2,857.00

31,884.00

7/16/2015

11.15

11.20

121,382.00

1,359,381.59

7/20/2015

11.16

11.25

81,726.00

919,462.61

7/21/2015

11.23

11.32

1,146.00

12,973.08

7/22/2015

11.26

11.40

86,489.00

985,955.41

7/23/2015

11.32

11.45

25,713.00

294,412.50

7/24/2015

11.45

11.40

229.00

2,610.60

7/30/2015

11.45

11.45

6,966.00

79,760.70

7/30/2015

11.45

11.45

46,715.00

534,886.75

8/3/2015

11.45

11.45

22,232.00

254,556.40

8/4/2015

11.45

11.39

2,129.00

24,247.40

8/5/2015

11.45

11.39

4,967.00

56,581.70

8/6/2015

11.40

11.34

127,277.00

1,443,718.17

8/7/2015

11.35

8/10/2015

11.35

11.29

2,540.00

28,666.60

8/10/2015

11.35

11.22

96,292.00

1,080,630.89

8/12/2015

11.28

11.06

36,971.00

408,738.70

8/13/2015

11.20

10.83

70,000.00

757,750.00

8/14/2015

11.00

10.21

198,312.00

2,023,822.40

8/17/2015

10.60

10.35

90,917.00

940,995.95

8/18/2015

10.35

10.26

163,550.00

1,677,401.92

8/19/2015

10.35

10.00

51,656.00

516,727.32

8/20/2015

10.20

9.88

162,310.00

1,604,071.95

8/21/2015

10.00

9.82

25,349.00

248,927.19

8/24/2015

9.85

9.78

20,058.00

196,163.04

8/25/2015

9.78

9.91

40,010.00

396,317.58

8/26/2015

9.78

10.04

13,291.00

133,382.55

8/27/2015

9.85

9.82

177,279.00

1,740,743.10

8/28/2015

10.30

9.89

14,185.00

140,331.70

8/31/2015

9.80

10.00

25,214.00

252,177.60

9/1/2015

9.90

9.95

17,458.00

173,778.71

9/2/2015

10.01

9.82

11,880.00

116,676.80

9/3/2015

9.95

9.70

1,409.00

13,669.53

9/4/2015

9.70

9.71

19,512.00

189,455.74

9/7/2015

9.70

9.73

7,418.00

72,204.14

9/8/2015

9.71

9.80

103,517.00

1,014,533.51

9/9/2015

9.77

9.95

13,013.00

129,469.55

9/10/2015

9.84

9.87

11,944.00

117,852.14

9/11/2015

9.80

9.93

36,471.00

362,308.95

9/14/2015

9.88

9.80

2,436.00

23,872.80

9/15/2015

9.87

9.76

25,125.00

245,200.91

9/16/2015

9.80

9.97

137,211.00

1,367,442.07

9/17/2015

9.75

10.10

19,375.00

195,687.50

9/18/2015

10.10

9/21/2015

10.10

10.05

44,417.00

446,331.60

9/21/2015

10.10

10.00

19,133.00

191,256.06

9/23/2015

10.05

9.90

66,063.00

654,023.70

9/24/2015

10.00

9.90

16,919.00

167,498.10

9/25/2015

9.90

9.95

38,856.00

386,603.70

9/28/2015

9.90

9.96

64,788.00

645,264.09

9/29/2015

9.95

9.99

17,120.00

171,026.00

9/30/2015

9.95

9.99

186,889.00

1,867,718.95

10/1/2015

10.00

10/2/2015

9.95

9.95

7,172.00

71,361.40

10/2/2015

9.95

9.90

69,569.00

688,858.45

10/6/2015

9.95

10/7/2015

9.95

9.88

15,010.00

148,317.04

10/7/2015

9.95

9.80

1,300.00

12,740.00

10/13/2015

9.80

9.80

75,955.00

744,329.80

10/13/2015

9.80

9.75

42,263.00

411,978.85

10/15/2015

9.80

9.68

1,175.00

11,371.50

10/16/2015

9.69

9.55

32,403.00

309,346.72

10/19/2015

9.68

9.51

60,826.00

578,634.64

10/20/2015

9.52

9.50

11,257.00

106,941.50

10/21/2015

9.52

9.63

60,890.00

586,290.52

10/22/2015

9.50

9.75

28,478.00

277,801.16

10/23/2015

9.70

9.78

28,188.00

275,745.84

10/26/2015

9.82

9.70

117,974.00

1,144,376.22

10/27/2015

9.78

9.54

62,920.00

600,528.47

10/28/2015

9.70

9.58

38,891.00

372,411.78

10/29/2015

9.55

9.61

80,800.00

776,278.96

10/30/2015

9.59

9.62

7,550.00

72,667.50

11/2/2015

9.61

9.72

157,507.00

1,530,561.30

11/3/2015

9.65

9.82

81,250.00

798,259.25

11/4/2015

9.75

9.90

7,928.00

78,459.55

11/5/2015

9.83

9.73

3,245.00

31,573.85

11/6/2015

9.75

9.73

2,330.00

22,670.90

11/9/2015

9.73

9.73

2,816.00

27,399.68

11/10/2015

9.73

9.73

3,717.00

36,166.41

11/11/2015

9.73

9.73

51,710.00

503,202.84

11/12/2015

9.73

9.74

2,247.00

21,885.78

11/13/2015

9.74

9.79

33,868.00

331,411.32

11/16/2015

9.74

9.84

8,690.00

85,483.25

11/17/2015

9.81

9.89

89,722.00

887,783.80

11/18/2015

9.85

9.93

9,147.00

90,818.07

11/19/2015

9.90

9.93

11,380.00

113,003.40

11/20/2015

9.93

9.98

229,570.00

2,291,062.85

11/23/2015

9.93

9.97

8,886.00

88,593.42

11/24/2015

9.97

9.97

16,038.00

159,898.86

11/25/2015

9.97

9.97

1,903.00

18,972.91

11/26/2015

9.97

10.02

58,807.00

589,111.69

11/27/2015

9.97

10.02

3,512.00

35,190.44

11/30/2015

10.02

10.02

4,004.00

40,122.48

12/1/2015

10.02

12/2/2015

10.02

10.02

3,443.00

34,502.61

12/2/2015

10.02

10.02

6,945.00

69,588.90

12/4/2015

10.02

9.90

1,195.00

11,830.50

12/7/2015

10.02

9.90

1,098.00

10,865.20

12/9/2015

9.90

9.73

7,322.00

71,211.36

12/10/2015

9.89

9.68

4,549.00

44,042.95

12/11/2015

9.71

9.66

25,905.00

250,280.05

12/14/2015

9.65

12/15/2015

9.70

12/15/2015

9.70

9.60

9,614.00

92,289.10

12/15/2015

9.70

9.52

2,524.00

24,022.70

12/18/2015

9.60

9.40

8,305.00

78,080.39

12/21/2015

9.50

9.35

400.00

3,740.00

12/22/2015

9.35

12/22/2015

9.35

9.35

1,400.00

13,090.00

12/22/2015

9.35

9.28

4,324.00

40,109.65

12/28/2015

9.35

9.16

4,180.00

38,284.62

12/29/2015

9.21

9.15

562.00

5,142.30

12/30/2015

9.21

8.90

154,100.00

1,372,000.00

12/31/2015

9.15

8.90

20,562.00

182,999.93

1/4/2016

8.90

8.90

120,350.00

1,071,095.00

1/5/2016

8.90

8.88

6,959.00

61,794.80

1/6/2016

8.89

8.86

29,670.00

262,957.60

1/7/2016

8.88

8.60

80,574.00

692,919.25

1/8/2016

8.87

8.42

190,529.00

1,603,492.60

1/11/2016

8.60

8.40

23,328.00

196,026.30

1/12/2016

8.40

8.40

2,603.00

21,866.18

1/13/2016

8.40

8.40

4,990.00

41,916.00

1/14/2016

8.40

8.39

227.00

1,904.53

1/15/2016

8.40

8.20

40,328.00

330,769.50

1/15/2016

8.40

8.01

80,000.00

640,800.00

1/19/2016

8.20

8.01

4,393.00

35,187.93

1/20/2016

8.01

8.01

2,118.00

16,965.18

1/21/2016

8.01

8.09

95,947.00

776,152.95

1/22/2016

8.01

8.22

3,376.00

27,741.49

1/25/2016

8.13

8.10

4,863.00

39,390.30

1/26/2016

8.30

8.10

62,670.00

507,639.94

1/27/2016

8.10

8.15

64,248.00

523,598.67

1/28/2016

8.10

8.35

53,944.00

450,220.35

1/29/2016

8.15

8.27

11,322.00

93,631.15

2/1/2016

8.35

8.35

26,273.00

219,382.40

2/2/2016

8.35

8.36

3,725.00

31,157.75

2/3/2016

8.35

8.37

1,960.00

16,405.20

2/4/2016

8.37

8.31

9,578.00

79,582.52

2/5/2016

8.37

8.38

3,153.00

26,436.45

2/8/2016

8.37

8.59

9,447.00

81,174.36

2/9/2016

8.40

8.59

645.00

5,540.50

2/10/2016

8.60

8.65

50,850.00

439,806.05

2/10/2016

8.60

8.63

7,122.00

61,449.75

2/12/2016

8.60

8.67

2,028.00

17,578.44

2/15/2016

8.63

8.81

14,740.00

129,787.66

2/16/2016

8.68

8.99

12,237.00

109,985.27

2/17/2016

8.90

8.90

1,353.00

12,041.70

2/18/2016

9.00

8.83

6,244.00

55,118.66

2/19/2016

8.90

8.83

43,893.00

387,572.82

2/22/2016

8.83

8.94

23,787.00

212,611.41

2/23/2016

8.83

8.90

2,519.00

22,419.10

2/24/2016

8.90

8.90

14,968.00

133,215.20

2/25/2016

8.90

8.81

5,075.00

44,728.94

2/26/2016

8.90

8.77

2,722.00

23,882.60

2/29/2016

8.80

LIB

LIB

Precio de cierre - LUSURC1


13.00
12.00
11.00
10.00
9.00
8.00
7.00
6.00
5.00
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

HIDRANDINA
HIDRA2C1

Fecha cotizacin

Precio de cierre HIDRA2C1

Apertura

Mxima

Mnima

1/2/2012

0.49

0.49

0.49

0.49

1/3/2012

0.50

0.50

0.50

0.50

1/4/2012

0.50

1/5/2012

0.50

1/6/2012

0.50

1/9/2012

0.50

1/10/2012

0.50

1/11/2012

0.50

1/12/2012

0.55

0.52

0.55

0.52

1/13/2012

0.55

1/16/2012

0.55

1/17/2012

0.55

1/18/2012

0.55

1/19/2012

0.55

1/20/2012

0.52

0.52

0.52

0.52

1/23/2012

0.54

0.54

0.54

0.54

1/24/2012

0.54

1/25/2012

0.54

1/26/2012

0.54

1/27/2012

0.54

1/30/2012

0.54

0.54

0.54

0.54

1/31/2012

0.54

0.54

0.54

0.54

2/1/2012

0.53

0.53

0.54

0.53

2/2/2012

0.57

0.54

0.58

0.54

2/3/2012

0.56

0.56

0.56

0.56

2/6/2012

0.57

0.57

0.57

0.57

2/7/2012

0.57

0.57

0.57

0.57

2/8/2012

0.56

0.57

0.57

0.56

2/9/2012

0.56

0.56

0.56

0.56

2/10/2012

0.56

2/13/2012

0.56

2/14/2012

0.56

2/15/2012

0.56

2/16/2012

0.56

2/17/2012

0.56

0.56

0.56

0.56

2/20/2012

0.56

2/21/2012

0.56

2/22/2012

0.58

0.58

0.58

0.58

2/23/2012

0.58

2/24/2012

0.56

0.57

0.57

0.56

2/27/2012

0.56

0.56

0.56

0.56

2/28/2012

0.56

0.56

0.56

0.56

2/29/2012

0.56

3/1/2012

0.56

3/2/2012

0.56

3/5/2012

0.56

3/6/2012

0.54

0.54

0.54

0.54

3/7/2012

0.54

3/8/2012

0.54

3/9/2012

0.54

3/12/2012

0.54

3/13/2012

0.54

3/14/2012

0.56

0.56

0.56

0.56

3/15/2012

0.56

3/16/2012

0.56

3/19/2012

0.56

3/20/2012

0.55

0.55

0.55

0.54

3/21/2012

0.55

3/22/2012

0.54

0.54

0.54

0.54

3/23/2012

0.54

0.54

0.54

0.54

3/26/2012

0.54

3/27/2012

0.54

3/28/2012

0.54

0.54

0.54

0.54

3/29/2012

0.54

3/30/2012

0.58

0.57

0.58

0.57

4/2/2012

0.58

0.58

0.58

0.58

4/3/2012

0.58

4/4/2012

0.58

0.58

0.58

0.58

4/9/2012

0.58

4/10/2012

0.58

4/11/2012

0.58

4/12/2012

0.58

4/13/2012

0.58

4/16/2012

0.58

4/17/2012

0.56

0.54

0.56

0.54

4/18/2012

0.56

4/19/2012

0.56

4/20/2012

0.56

0.56

0.56

0.56

4/23/2012

0.56

4/24/2012

0.56

4/25/2012

0.56

0.56

0.56

0.56

4/26/2012

0.56

4/27/2012

0.56

4/30/2012

0.56

5/2/2012

0.56

5/3/2012

0.56

5/4/2012

0.56

5/7/2012

0.56

5/8/2012

0.56

5/9/2012

0.52

0.52

0.52

0.52

5/10/2012

0.50

0.50

0.50

0.50

5/11/2012

0.50

5/14/2012

0.50

0.50

0.50

0.50

5/15/2012

0.50

0.50

0.50

0.50

5/16/2012

0.50

5/17/2012

0.50

5/18/2012

0.48

0.48

0.48

0.48

5/21/2012

0.48

5/22/2012

0.49

0.49

0.49

0.49

5/23/2012

0.49

0.49

0.49

0.49

5/24/2012

0.50

0.50

0.50

0.50

5/25/2012

0.50

5/28/2012

0.50

5/29/2012

0.50

5/30/2012

0.50

5/31/2012

0.50

6/1/2012

0.49

0.49

0.49

0.49

6/4/2012

0.49

0.49

0.49

0.49

6/5/2012

0.49

0.49

0.49

0.49

6/6/2012

0.49

0.49

0.49

0.49

6/7/2012

0.49

6/8/2012

0.49

0.49

0.49

0.49

6/11/2012

0.49

0.49

0.49

0.49

6/12/2012

0.49

0.49

0.49

0.49

6/13/2012

0.51

0.50

0.51

0.50

6/14/2012

0.51

0.51

0.51

0.51

6/15/2012

0.51

6/18/2012

0.51

6/19/2012

0.50

0.50

0.50

0.50

6/20/2012

0.49

0.49

0.49

0.49

6/21/2012

0.49

0.49

0.49

0.49

6/22/2012

0.49

6/25/2012

0.48

0.48

0.48

0.48

6/26/2012

0.48

6/27/2012

0.48

0.48

0.48

0.48

6/28/2012

0.48

0.48

0.48

0.48

7/2/2012

0.48

7/3/2012

0.48

7/4/2012

0.48

0.48

0.48

0.48

7/5/2012

0.48

7/6/2012

0.48

7/9/2012

0.48

7/10/2012

0.47

0.47

0.47

0.47

7/11/2012

0.47

7/12/2012

0.47

7/13/2012

0.47

7/16/2012

0.47

7/17/2012

0.47

7/18/2012

0.47

7/19/2012

0.47

7/20/2012

0.47

7/23/2012

0.46

7/24/2012

0.46

7/25/2012

0.46

7/26/2012

0.46

7/27/2012

0.46

7/30/2012

0.46

7/31/2012

0.46

8/1/2012

0.46

8/2/2012

0.46

8/3/2012

0.46

8/6/2012

0.46

8/7/2012

0.46

8/8/2012

0.46

8/9/2012

0.46

8/10/2012

0.46

8/13/2012

0.46

8/14/2012

0.46

8/15/2012

0.46

8/16/2012

0.46

8/17/2012

0.46

8/20/2012

0.46

8/21/2012

0.46

8/22/2012

0.46

8/23/2012

0.46

8/24/2012

0.46

8/27/2012

0.46

8/28/2012

0.47

8/29/2012

0.47

8/31/2012

0.47

9/3/2012

0.47

9/4/2012

0.47

9/5/2012

0.47

9/6/2012

0.47

9/7/2012

0.47

9/10/2012

0.47

9/11/2012

0.47

9/12/2012

0.48

9/13/2012

0.48

0.47

0.47

0.47

0.47

0.47

0.47

0.46

0.46

0.46

0.46

0.46

0.46

0.46

0.46

0.46

0.46

0.47

0.46

0.48

0.48

0.48

9/14/2012

0.48

9/17/2012

0.48

9/18/2012

0.48

9/19/2012

0.48

9/20/2012

0.48

9/21/2012

0.48

9/24/2012

0.48

9/25/2012

0.48

9/26/2012

0.48

9/27/2012

0.48

9/28/2012

0.48

10/3/2012

0.48

10/4/2012

0.48

10/5/2012

0.48

10/9/2012

0.48

10/10/2012

0.48

10/11/2012

0.48

10/12/2012

0.48

10/15/2012
10/16/2012
10/17/2012

10/18/2012
10/19/2012
10/22/2012
10/23/2012

0.48

0.48

0.48

0.48

10/24/2012

0.48

0.48

0.48

0.48

10/25/2012

0.48

0.48

0.48

0.48

10/26/2012

0.48

10/29/2012

0.48

10/30/2012

0.48

10/31/2012

0.48

0.49

0.49

0.48

11/2/2012

0.48

0.49

0.49

0.48

11/5/2012

0.47

0.47

0.48

0.47

11/6/2012

0.47

11/7/2012

0.46

0.46

0.46

0.46

11/8/2012

0.46

0.46

0.46

0.46

11/9/2012

0.46

11/12/2012

0.46

11/13/2012

0.46

11/14/2012

0.46

0.46

0.46

0.46

11/15/2012

0.46

11/16/2012

0.48

0.48

0.48

0.47

11/19/2012

0.48

11/20/2012

0.47

0.47

0.47

0.47

11/21/2012

0.46

0.46

0.46

0.46

11/22/2012

0.46

11/23/2012

0.46

11/26/2012

0.47

0.47

0.47

0.47

11/27/2012

0.47

0.47

0.47

0.47

11/28/2012

0.47

0.47

0.47

0.47

11/29/2012

0.47

0.47

0.47

0.47

11/30/2012

0.47

0.47

0.47

0.46

12/3/2012

0.47

12/4/2012

0.47

0.47

0.47

0.47

12/5/2012

0.47

12/6/2012

0.47

12/7/2012

0.47

12/10/2012

0.47

12/11/2012

0.47

0.47

0.47

0.47

12/12/2012

0.48

0.48

0.48

0.48

12/13/2012

0.48

12/14/2012

0.48

12/17/2012

0.48

12/18/2012

0.48

0.48

0.48

0.48

12/19/2012

0.48

12/20/2012

0.48

12/21/2012

0.49

0.49

0.49

0.49

12/24/2012

0.49

12/26/2012

0.49

12/27/2012

0.49

12/28/2012

0.50

0.49

0.50

0.49

12/31/2012

0.50

1/2/2013

0.50

1/3/2013

0.50

1/4/2013

0.50

1/7/2013

0.50

1/8/2013

0.50

1/9/2013

0.51

0.50

0.51

0.50

1/10/2013

0.51

0.51

0.51

0.51

1/11/2013

0.52

0.52

0.52

0.52

1/14/2013

0.52

1/15/2013

0.52

1/16/2013

0.52

0.52

0.52

0.52

1/17/2013

0.52

1/18/2013

0.52

1/21/2013

0.52

1/22/2013

0.52

0.52

0.52

0.52

1/23/2013

0.52

1/24/2013

0.52

1/25/2013

0.52

1/28/2013

0.52

0.52

0.52

0.52

1/29/2013

0.52

1/30/2013

0.52

1/31/2013

0.53

0.53

0.53

0.53

2/1/2013

0.53

0.53

0.53

0.53

2/4/2013

0.53

2/5/2013

0.53

2/6/2013

0.53

2/7/2013

0.53
0.54

0.54

0.54

0.54

0.55

0.54

0.55

0.55

0.55

2/8/2013

0.54

2/11/2013

0.54

2/12/2013

0.55

2/13/2013

0.55

2/14/2013

0.55

2/15/2013

0.55

2/18/2013

0.55

2/19/2013

0.55

2/20/2013

0.55

2/21/2013

0.55

2/22/2013

0.55

2/25/2013

0.55

2/26/2013

0.55

2/27/2013

0.50

0.52

0.52

0.50

2/28/2013

0.50

0.50

0.50

0.50

3/1/2013

0.55

0.52

0.55

0.52

3/4/2013

0.55

3/5/2013

0.55

3/6/2013

0.55

3/7/2013

0.55

3/8/2013

0.55

3/11/2013

0.55

3/12/2013

0.51

0.51

0.51

0.50

3/13/2013

0.50

0.52

0.52

0.50

3/14/2013

0.50

3/15/2013

0.50

3/18/2013

0.49

0.50

0.50

0.49

3/19/2013

0.49

0.49

0.49

0.49

3/20/2013

0.48

0.48

0.48

0.48

3/21/2013

0.48

3/22/2013

0.48

3/25/2013

0.48

0.48

0.48

0.48

3/26/2013

0.48

0.48

0.48

0.48

3/27/2013

0.48

4/1/2013

0.48

0.48

0.48

0.48

4/2/2013

0.48

4/3/2013

0.48

0.48

0.48

0.48

4/4/2013

0.48

0.48

0.48

0.48

4/5/2013

0.48

4/8/2013

0.48

4/9/2013

0.48

4/10/2013

0.48

4/11/2013

0.48

4/12/2013

0.48

4/15/2013

0.46

4/16/2013

0.46

4/17/2013

0.46

4/18/2013

0.46

4/19/2013

0.47

4/22/2013

0.47

4/23/2013

0.47

4/24/2013

0.47

4/25/2013

0.47

4/26/2013

0.47

4/29/2013

0.46

4/30/2013

0.46

5/2/2013

0.44

5/3/2013

0.44

5/6/2013

0.44

5/7/2013

0.42

5/8/2013

0.42

0.46

0.46

0.46

0.47

0.47

0.47

0.46

0.46

0.46

0.44

0.44

0.44

0.42

0.42

0.42

5/9/2013

0.42

5/10/2013

0.42

5/13/2013

0.42

5/14/2013

0.42

5/15/2013

0.42

0.42

0.42

0.42

5/16/2013

0.41

0.40

0.41

0.40

5/17/2013

0.41

5/20/2013

0.41

5/21/2013

0.41

0.41

0.41

0.41

5/22/2013

0.41

5/23/2013

0.41

5/24/2013

0.38

0.38

0.38

0.38

5/27/2013

0.38

5/28/2013

0.39

0.39

0.39

0.39

5/29/2013

0.39

5/30/2013

0.39

5/31/2013

0.39

6/3/2013

0.39

6/4/2013

0.39

6/5/2013

0.39

0.40

0.40

0.39

6/6/2013

0.39

0.39

0.39

0.39

6/7/2013

0.39

6/10/2013

0.39

6/11/2013

0.39

6/12/2013

0.39

6/13/2013

0.39

6/14/2013

0.39

6/17/2013

0.39

6/18/2013

0.39

6/19/2013

0.39

6/20/2013

0.39

6/21/2013

0.39

6/24/2013

0.39

6/25/2013

0.39

6/26/2013

0.39

6/27/2013

0.39

6/28/2013

0.39

7/1/2013

0.39

7/2/2013

0.38

7/3/2013

0.38

7/4/2013

0.38

7/5/2013

0.38

7/8/2013

0.38

7/9/2013

0.38

0.38

0.38

0.38

0.38

0.38

0.38

7/10/2013

0.37

0.37

0.37

0.37

7/11/2013

0.37

7/12/2013

0.37

7/15/2013

0.37

7/16/2013

0.38

0.38

0.38

0.38

7/17/2013

0.38

7/18/2013

0.38

7/19/2013

0.38

7/22/2013

0.38

7/23/2013

0.38

0.38

0.38

0.38

7/24/2013

0.38

7/25/2013

0.38

7/26/2013

0.38

0.38

0.38

0.38

7/30/2013

0.38

7/31/2013

0.37

0.37

0.37

0.37

8/1/2013

0.37

8/2/2013

0.37

8/5/2013

0.37

8/6/2013

0.37

8/7/2013

0.37

8/8/2013

0.37

8/9/2013

0.37

8/12/2013

0.37

0.37

0.37

0.37

8/13/2013

0.37

0.37

0.37

0.37

8/14/2013

0.37

8/15/2013

0.37

8/16/2013

0.37

0.36

0.37

0.36

8/19/2013

0.37

8/20/2013

0.37

8/21/2013

0.37

8/22/2013

0.37

8/23/2013

0.37

8/26/2013

0.37

8/27/2013

0.37

8/28/2013

0.37

8/29/2013

0.37

9/2/2013

0.37

9/3/2013

0.37

9/4/2013

0.37

9/5/2013

0.37

9/6/2013

0.37

9/9/2013

0.37

9/10/2013

0.41

0.41

0.41

0.41

9/11/2013

0.41

9/12/2013

0.41

0.41

0.41

0.41

9/13/2013

0.41

9/16/2013

0.41

9/17/2013

0.41

9/18/2013
9/19/2013

0.39

0.39

0.39

0.39

0.38

0.38

0.38

0.38

9/20/2013

0.38

9/23/2013

0.38

9/24/2013

0.38

9/25/2013

0.38

9/26/2013

0.38

9/27/2013

0.38

0.38

0.38

0.38

9/30/2013

0.35

0.37

0.37

0.35

10/1/2013

0.35

0.35

0.35

0.35

10/2/2013

0.35

10/3/2013

0.35

10/4/2013

0.35

10/7/2013

0.35

10/9/2013

0.35

10/10/2013

0.35

10/11/2013

0.35

10/14/2013

0.35

10/15/2013

0.35

10/16/2013

0.35

10/17/2013

0.35

10/18/2013

0.35

10/21/2013

0.35

10/22/2013

0.35

10/23/2013

0.35

10/24/2013

0.35

10/25/2013

0.35

10/28/2013

0.35

10/29/2013

0.35

10/30/2013

0.35

10/31/2013

0.35

11/4/2013

0.35

11/5/2013

0.35

11/6/2013

0.35

11/7/2013

0.35

11/8/2013

0.35

11/11/2013

0.35

11/12/2013

0.35

11/13/2013

0.35

11/14/2013

0.35

11/15/2013

0.35

11/18/2013

0.35

11/19/2013

0.34

11/20/2013

0.34

11/21/2013

0.34

11/22/2013

0.34

11/25/2013

0.34

11/26/2013

0.34

11/27/2013

0.34

11/28/2013

0.34

11/29/2013

0.34

12/2/2013

0.34

12/3/2013

0.34

12/4/2013

0.34

12/5/2013

0.34

12/6/2013

0.35

0.35

0.35

0.35

0.35

0.35

0.34

0.34

0.34

0.34

0.34

0.34

0.36

0.36

0.36

0.36

12/9/2013

0.34

0.34

0.34

0.34

12/10/2013

0.33

0.33

0.33

0.33

12/11/2013

0.33

12/12/2013

0.33

12/13/2013

0.33

0.33

0.33

0.33

12/16/2013

0.33

12/17/2013

0.33

12/18/2013

0.33

12/19/2013

0.33

12/20/2013

0.33

12/23/2013

0.33

12/24/2013

0.33

12/26/2013

0.33

12/27/2013

0.33

12/30/2013

0.33

12/31/2013

0.33

1/2/2014

0.33

1/3/2014

0.33

1/6/2014

0.33

1/7/2014

0.33

1/8/2014

0.33

1/9/2014

0.32

0.32

0.32

0.32

1/10/2014

0.31

0.31

0.31

0.31

1/13/2014

0.31

1/14/2014

0.31

1/15/2014

0.31

1/16/2014

0.31

1/17/2014

0.31

1/20/2014

0.31

1/21/2014

0.31

1/22/2014

0.31

1/23/2014

0.31

1/24/2014

0.31

1/27/2014

0.31

1/28/2014

0.31

0.31

0.31

0.31

1/29/2014

0.30

0.30

0.30

0.30

1/30/2014

0.30

1/31/2014

0.30

2/3/2014

0.30

2/4/2014

0.29

0.29

0.29

0.29

2/5/2014

0.29

2/6/2014

0.29

2/7/2014

0.29

2/10/2014

0.29

2/11/2014

0.29

2/12/2014

0.27

0.27

0.27

0.27

2/13/2014

0.26

0.26

0.26

0.26

2/14/2014

0.26

2/17/2014

0.25

0.24

0.25

0.24

2/18/2014

0.25

2/19/2014

0.25

2/20/2014

0.25

2/21/2014

0.25

2/24/2014

0.25

2/25/2014

0.25

2/26/2014

0.25

2/27/2014

0.25

2/28/2014

0.25

3/3/2014

0.25

3/4/2014

0.25

3/5/2014

0.25

3/6/2014

0.25

3/7/2014

0.25

3/10/2014

0.25

3/11/2014

0.25

3/12/2014

0.25

3/13/2014

0.25

3/14/2014

0.25

3/17/2014

0.27

3/18/2014

0.27

3/19/2014

0.27

3/20/2014

0.27

3/21/2014

0.27

3/24/2014

0.27

3/25/2014

0.27

3/26/2014

0.27

0.27

0.27

0.27

0.27

0.27

0.27

3/27/2014

0.27

0.27

0.27

0.27

3/28/2014

0.27

3/31/2014

0.27

4/1/2014

0.29

0.29

0.29

0.29

4/2/2014

0.33

0.31

0.33

0.31

4/3/2014

0.35

0.33

0.36

0.33

4/4/2014

0.37

0.36

0.37

0.36

4/7/2014

0.37

0.37

0.37

0.37

4/8/2014

0.37

4/9/2014

0.37

0.37

0.37

0.37

4/10/2014

0.38

0.37

0.38

0.37

4/11/2014

0.38

4/14/2014

0.39

0.38

0.39

0.38

4/15/2014

0.39

0.39

0.39

0.39

4/16/2014

0.39

4/21/2014

0.40

0.40

0.40

0.40

4/22/2014

0.40

0.40

0.40

0.40

4/23/2014

0.40

0.39

0.40

0.39

4/24/2014

0.40

0.40

0.40

0.40

4/25/2014

0.39

0.40

0.40

0.39

4/28/2014

0.39

4/29/2014

0.37

0.37

0.37

0.37

4/30/2014

0.37

5/2/2014

0.37

5/5/2014

0.37

5/6/2014

0.37

5/7/2014

0.37

5/8/2014

0.37

5/9/2014

0.37

5/12/2014

0.37

5/13/2014

0.32

0.32

0.32

0.32

5/14/2014

0.33

0.33

0.33

0.33

5/15/2014

0.33

5/16/2014

0.33

5/19/2014

0.33

0.33

0.33

0.33

5/20/2014

0.32

0.32

0.32

0.32

5/21/2014

0.32

5/22/2014

0.32

5/23/2014

0.32

5/26/2014

0.32

5/27/2014

0.32

5/28/2014

0.32

5/29/2014

0.32

5/30/2014

0.32

6/2/2014

0.31

0.31

0.31

0.31

6/3/2014

0.31

0.31

0.31

0.31

6/4/2014

0.31

6/5/2014

0.31

6/6/2014

0.31

6/9/2014

0.31

6/10/2014

0.31

0.31

0.31

0.31

6/11/2014

0.31

6/12/2014

0.31

6/13/2014

0.31

6/16/2014

0.31

6/17/2014

0.31

6/18/2014

0.31

6/19/2014

0.34

0.33

0.34

0.33

6/20/2014

0.34

0.34

0.34

0.34

6/23/2014

0.33

0.33

0.33

0.33

6/24/2014

0.33

0.33

0.33

0.33

6/25/2014

0.34

0.33

0.34

0.33

6/26/2014

0.34

0.34

0.34

0.34

6/27/2014

0.34

6/30/2014

0.34

7/1/2014

0.34

7/2/2014

0.34

7/3/2014

0.37

0.36

0.37

0.36

7/4/2014

0.37

0.37

0.37

0.37

7/7/2014

0.37

7/8/2014

0.37

7/9/2014

0.37

7/10/2014

0.37

7/11/2014

0.37

7/14/2014

0.37

7/15/2014

0.37

7/16/2014

0.37

7/17/2014

0.37

7/18/2014

0.37

7/21/2014

0.37

7/22/2014

0.36

0.36

0.36

0.36

7/23/2014

0.39

0.39

0.39

0.39

7/24/2014

0.39

7/25/2014

0.39

0.39

0.39

0.39

7/30/2014

0.39

7/31/2014

0.39

8/1/2014

0.42

0.39

0.42

0.39

8/4/2014

0.42

8/5/2014

0.42

8/6/2014

0.42

8/7/2014

0.42

8/8/2014

0.42

8/11/2014

0.42

8/12/2014

0.42

8/13/2014

0.42

8/14/2014

0.40

0.40

0.40

0.40

8/15/2014

0.40

8/18/2014

0.40

8/19/2014

0.40

8/20/2014

0.40

8/21/2014

0.40

0.40

0.40

0.40

8/22/2014

0.40

0.40

0.40

0.40

8/25/2014

0.40

8/26/2014

0.40

8/27/2014

0.40

8/28/2014

0.40

8/29/2014

0.40

9/1/2014

0.40

9/2/2014

0.40

0.40

0.40

0.40

9/3/2014

0.40

9/4/2014

0.40

9/5/2014

0.40

9/8/2014

0.40

0.40

0.40

0.40

9/9/2014

0.40

9/10/2014

0.40

9/11/2014

0.40

9/12/2014

0.40

9/15/2014

0.40

9/16/2014

0.40

9/17/2014

0.40

9/18/2014

0.40

9/19/2014

0.40

9/22/2014

0.40

9/23/2014

0.41

0.41

0.41

0.41

9/24/2014

0.42

0.42

0.42

0.42

9/25/2014

0.42

0.42

0.42

0.42

9/26/2014

0.42

9/29/2014

0.42

9/30/2014

0.42

10/1/2014

0.41

0.41

0.41

0.41

10/2/2014

0.41

0.41

0.41

0.41

10/3/2014

0.40

0.40

0.40

0.40

10/6/2014

0.40

10/7/2014

0.40

10/9/2014

0.40

10/10/2014

0.40

10/13/2014

0.40

10/14/2014

0.40

10/15/2014

0.40

10/16/2014

0.40

10/17/2014

0.40

10/20/2014

0.40

10/21/2014

0.40

10/22/2014

0.40

10/23/2014

0.40

10/24/2014

0.39

0.39

0.39

0.39

10/27/2014

0.39

10/28/2014

0.39

10/29/2014

0.39

10/30/2014

0.43

0.43

0.43

0.43

10/31/2014

0.43

11/3/2014

0.43

0.43

0.43

0.43

11/4/2014

0.43

0.43

0.43

0.43

11/5/2014

0.43

0.43

0.43

0.43

11/6/2014

0.43

0.43

0.43

0.43

11/7/2014

0.43

11/10/2014

0.43

11/11/2014

0.43

11/12/2014

0.43

11/13/2014

0.43

11/14/2014

0.43

11/17/2014

0.43

11/18/2014

0.43

11/19/2014

0.43

11/20/2014

0.43

11/21/2014

0.43

11/24/2014

0.43

11/25/2014

0.43

11/26/2014

0.43

0.43

0.43

0.43

11/27/2014

0.43

11/28/2014

0.43

12/1/2014

0.43

12/2/2014

0.43

12/3/2014

0.45

0.43

0.45

0.43

12/4/2014

0.45

0.45

0.45

0.45

12/5/2014

0.45

12/9/2014

0.45

12/10/2014

0.46

0.45

0.46

0.45

12/11/2014

0.45

0.45

0.45

0.45

12/12/2014

0.45

12/15/2014

0.45

12/16/2014

0.45

12/17/2014

0.45

12/18/2014

0.45

12/19/2014

0.45

12/22/2014

0.45

12/23/2014

0.45

12/24/2014

0.45

12/26/2014

0.45

12/29/2014

0.45

12/30/2014

0.45

12/31/2014

0.45

1/5/2015

0.45

1/6/2015

0.45

1/7/2015

0.41

0.41

0.41

0.41

1/8/2015

0.41

1/9/2015

0.41

1/12/2015

0.41

1/13/2015

0.41

1/14/2015

0.41

1/15/2015

0.42

0.42

0.42

0.42

1/16/2015

0.41

0.41

0.41

0.41

1/19/2015

0.41

1/20/2015

0.41

1/21/2015

0.41

1/22/2015

0.41

1/23/2015

0.41

1/26/2015

0.41

1/27/2015

0.41

1/28/2015

0.41

1/29/2015

0.41

1/30/2015

0.41

0.41

0.41

0.41

2/2/2015

0.41

2/3/2015

0.41

2/4/2015

0.41

2/5/2015

0.41

2/6/2015

0.41

2/9/2015

0.41

2/10/2015

0.41

2/11/2015

0.41

2/12/2015

0.41

2/13/2015

0.41

2/16/2015

0.41

2/17/2015

0.41

2/18/2015

0.41

2/19/2015

0.51

2/20/2015

0.51

2/23/2015

0.51

2/24/2015

0.51

2/25/2015

0.51

2/26/2015

0.51

2/27/2015

0.51

3/2/2015

0.51

3/3/2015

0.51

3/4/2015

0.41

0.41

0.41

0.41

0.41

0.41

0.50

0.51

0.50

0.51

0.51

0.51

0.51

3/5/2015

0.51

0.51

0.51

0.51

3/6/2015

0.53

0.53

0.53

0.53

3/9/2015

0.55

0.54

0.55

0.54

3/10/2015

0.55

0.55

0.55

0.55

3/11/2015

0.55

3/12/2015

0.55

3/13/2015

0.55

0.55

0.55

0.55

3/16/2015

0.55

0.55

0.55

0.55

3/17/2015

0.58

0.56

0.58

0.56

3/18/2015

0.59

0.59

0.59

0.59

3/19/2015

0.59

3/20/2015

0.60

0.59

0.60

0.59

3/23/2015

0.61

0.61

0.61

0.61

3/24/2015

0.60

0.62

0.62

0.60

3/25/2015

0.64

0.60

0.65

0.60

3/26/2015

0.70

0.70

0.70

0.70

3/27/2015

0.70

0.70

0.70

0.70

3/30/2015

0.69

0.69

0.69

0.69

3/31/2015

0.68

0.68

0.68

0.68

4/1/2015

0.66

0.67

0.67

0.66

4/6/2015

0.66

4/7/2015

0.66

4/8/2015

0.66

4/9/2015

0.66

0.66

0.66

0.66

4/10/2015

0.66

0.66

0.66

0.66

4/13/2015

0.66

4/14/2015

0.64

4/15/2015

0.64

4/16/2015

0.64

4/17/2015

0.64

4/20/2015

0.64

4/21/2015

0.64

4/22/2015

0.64

4/23/2015

0.64

4/24/2015

0.64

4/27/2015

0.64

4/28/2015

0.55

4/29/2015

0.55

4/30/2015

0.55

5/4/2015

0.55

5/5/2015

0.55

5/6/2015

0.64

0.64

0.64

0.55

0.55

0.55

0.55

0.55

0.55

0.55

5/7/2015

0.55

0.55

0.55

0.55

5/8/2015

0.55

0.55

0.55

0.55

5/11/2015

0.55

5/12/2015

0.55

5/13/2015

0.55

5/14/2015

0.55

5/15/2015

0.55

5/18/2015

0.55

5/19/2015

0.55

5/20/2015

0.53

0.53

0.53

0.53

5/21/2015

0.52

0.52

0.52

0.52

5/22/2015

0.52

5/25/2015

0.52

5/26/2015

0.52

5/27/2015

0.52

5/28/2015

0.52

5/29/2015

0.52

6/1/2015

0.52

6/2/2015

0.52

6/3/2015

0.52

6/4/2015

0.52

6/5/2015

0.52

6/8/2015

0.52

6/9/2015

0.52

6/10/2015

0.52

0.52

0.52

0.52

6/11/2015

0.52

0.52

0.52

0.52

6/12/2015

0.52

6/15/2015

0.52

6/16/2015

0.52

6/17/2015

0.52

6/18/2015

0.52

6/19/2015

0.52

6/22/2015

0.52

6/23/2015

0.55

6/24/2015

0.55

6/25/2015

0.55

6/26/2015

0.55

6/30/2015

0.55

7/1/2015

0.55

7/2/2015

0.55

7/3/2015

0.57

7/6/2015

0.57

7/7/2015

0.57

7/8/2015

0.57

7/9/2015

0.57

7/10/2015

0.57

7/13/2015

0.57

7/14/2015

0.57

7/15/2015

0.57

7/16/2015

0.57

7/17/2015

0.57

7/20/2015

0.57

7/21/2015

0.57

7/22/2015

0.57

7/23/2015

0.57

7/24/2015

0.57

7/30/2015

0.57

7/31/2015

0.57

8/3/2015

0.57

8/4/2015

0.57

8/5/2015

0.57

8/6/2015

0.57

8/7/2015

0.57

8/10/2015

0.57

8/11/2015

0.57

8/12/2015

0.57

8/13/2015

0.57

8/14/2015

0.57

8/17/2015

0.57

8/18/2015

0.58

8/19/2015

0.58

8/20/2015

0.58

8/21/2015

0.53

0.55

0.53

0.57

0.57

0.57

0.57

0.57

0.57

0.60

0.60

0.57

0.58

0.58

0.58

0.58

0.58

0.58

0.58

8/24/2015

0.55

0.55

0.55

0.55

8/25/2015

0.52

0.55

0.55

0.51

8/26/2015

0.52

8/27/2015

0.52

8/28/2015

0.52

8/31/2015

0.52

9/1/2015

0.52

9/2/2015

0.52

9/3/2015

0.52

9/4/2015

0.52

9/7/2015

0.52

9/8/2015

0.52

9/9/2015

0.52

9/10/2015

0.52

9/11/2015

0.52

9/14/2015

0.52

9/15/2015

0.52

9/16/2015

0.52

9/17/2015

0.52

9/18/2015

0.52

9/21/2015

0.52

0.52

0.52

0.52

9/22/2015

0.52

0.52

0.52

0.52

9/23/2015

0.52

9/24/2015

0.52

9/25/2015

0.52

9/28/2015

0.52

9/29/2015

0.52

9/30/2015

0.52

10/1/2015

0.52

10/2/2015

0.52

10/5/2015

0.52

10/6/2015

0.52

10/7/2015

0.52

10/12/2015

0.52

10/13/2015

0.52

10/14/2015

0.54

0.52

0.54

0.52

10/15/2015

0.54

10/16/2015

0.55

0.55

0.55

0.55

10/19/2015

0.55

10/20/2015

0.55

10/21/2015

0.55

10/22/2015

0.55

10/23/2015

0.55

10/26/2015

0.55

10/27/2015

0.55

10/28/2015

0.55

10/29/2015

0.55

10/30/2015

0.55

11/2/2015

0.55

11/3/2015

0.55

11/4/2015

0.60

11/5/2015

0.60

11/6/2015

0.60

11/9/2015

0.60

11/10/2015

0.60

0.60

0.60

0.60

0.62

0.62

0.62

0.62

0.62

0.62

0.62

0.62

0.62

11/11/2015

0.60

11/12/2015

0.60

11/13/2015

0.60

11/16/2015

0.60

11/17/2015

0.60

11/18/2015

0.60

11/19/2015

0.60

11/20/2015

0.60

11/23/2015

0.60

11/24/2015

0.60

11/25/2015

0.60

11/26/2015

0.60

11/27/2015

0.62

11/30/2015

0.62

12/1/2015

0.62

12/2/2015

0.62

12/3/2015

0.62

12/4/2015

0.62

12/7/2015

0.62

12/9/2015

0.62

12/10/2015

0.62

12/11/2015

0.62

12/14/2015

0.62

12/15/2015

0.62

12/16/2015

0.62

12/17/2015

0.62

12/18/2015

0.62

12/21/2015

0.62

12/22/2015

0.62

12/23/2015

0.62

12/24/2015

0.62

12/28/2015

0.62

12/29/2015

0.62

12/30/2015

0.62

12/31/2015

0.62

1/4/2016

0.62

1/5/2016

0.62

1/6/2016

0.62

0.62

0.62

0.62

1/7/2016

0.63

0.63

0.63

0.63

1/8/2016

0.63

1/11/2016

0.63

1/12/2016

0.63

1/13/2016

0.62

1/14/2016

0.62

1/15/2016

0.62

1/18/2016

0.62

1/19/2016

0.63

1/20/2016

0.63

1/21/2016

0.62

0.62

0.62

0.63

0.63

0.63

0.63

0.63

0.63

0.63

1/22/2016

0.66

0.65

0.66

0.65

1/25/2016

0.66

0.66

0.66

0.66

1/26/2016

0.67

0.67

0.67

0.67

1/27/2016

0.67

1/28/2016

0.67

1/29/2016

0.67

2/1/2016

0.67

2/2/2016

0.67

2/3/2016

0.67

2/4/2016

0.69

0.69

0.69

0.69

2/5/2016

0.68

0.69

0.69

0.68

2/8/2016

0.68

2/9/2016

0.68

2/10/2016

0.68

2/11/2016

0.68

2/12/2016

0.68

0.68

0.68

0.68

2/15/2016

0.70

0.68

0.70

0.68

2/16/2016

0.70

2/17/2016

0.70

2/18/2016

0.70

2/19/2016

0.70

2/22/2016

0.70

2/23/2016

0.70

2/24/2016

0.72

0.72

0.72

0.72

2/25/2016

0.72

2/26/2016

0.73

0.73

0.73

0.73

2/29/2016

0.73

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

LIB.

0.49

11,000.00

5,390.00

12/27/2011

0.48

0.50

18,200.00

9,100.00

1/2/2012

0.49

1/3/2012

0.50

1/3/2012

0.50

1/3/2012

0.50

1/3/2012

0.50

1/3/2012

0.50

1/3/2012

0.50

0.90

1/3/2012

0.50

0.80

1/12/2012

0.55

0.70

1/12/2012

0.55

0.60

1/12/2012

0.55

0.50

1/12/2012

0.55

0.40
0.30

0.50

0.53

1,500.00

21,000.00

750.00

11,190.00

0.52

5,000.00

2,600.00

1/12/2012

0.55

0.52

21,000.00

10,920.00

1/12/2012

0.55

0.54

28,000.00

15,120.00

1/20/2012

0.52

1/23/2012

0.54

1/23/2012

0.54

1/23/2012

0.54

1/23/2012

0.54

0.54

10,000.00

5,400.00

1/23/2012

0.54

0.54

15,835.00

8,492.55

1/30/2012

0.54

0.53

94,860.00

50,539.40

1/31/2012

0.54

0.56

208,028.00

116,643.66

2/1/2012

0.53

0.56

51,820.00

29,019.20

2/2/2012

0.57

0.58

20,000.00

11,570.00

2/3/2012

0.56

0.57

13,000.00

7,440.00

2/6/2012

0.57

0.56

43,000.00

24,180.00

2/7/2012

0.57

0.56

41,000.00

22,960.00

2/8/2012

0.56

2/9/2012

0.56

2/9/2012

0.56

2/9/2012

0.56

2/9/2012

0.56

2/9/2012

0.56

2/9/2012

0.56

2/17/2012

0.56

0.56

10,000.00

5,600.00

0.56

6,000.00

3,360.00

2/17/2012

0.56

0.58

31,000.00

17,980.00

2/17/2012

0.56

2/22/2012

0.58

0.56

66,735.00

37,631.60

2/22/2012

0.58

0.56

57,827.00

32,383.12

2/24/2012

0.56

1.00

0.20
1/2/201

0.56

0.54

9,000.00

130,500.00

5,020.00

70,726.10

2/27/2012

0.56

2/28/2012

0.56

2/28/2012

0.56

2/28/2012

0.56

2/28/2012

0.56

2/28/2012

0.56

3/6/2012

0.54

3/6/2012

0.54

3/6/2012

0.54

0.55

5,000.00

2,750.00

3/6/2012

0.54

0.55

6,000.00

3,300.00

3/6/2012

0.54

0.56

9,302.00

5,209.10

3/6/2012

0.54

0.55

2.00

1.10

3/14/2012

0.56

3/14/2012

0.56

3/14/2012

0.56

3/14/2012

0.56

3/20/2012

0.55

0.55

207,866.00

114,130.79

0.54

20,000.00

10,800.00

3/20/2012

0.55

0.54

33,000.00

17,820.00

3/22/2012

0.54

3/23/2012

0.54

3/23/2012

0.54

3/23/2012

0.54

0.54

77,000.00

41,580.00

3/28/2012

0.54

0.57

49,551.00

28,444.07

3/28/2012

0.54

0.58

20,000.00

11,600.00

3/30/2012

0.58

0.58

3,000.00

1,740.00

4/2/2012

0.58

0.58

16,160.00

9,311.20

4/2/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/4/2012

0.58

4/17/2012

0.56

4/17/2012

0.56

4/17/2012

0.56

4/20/2012

0.56

4/20/2012

0.56

4/20/2012

0.56

4/25/2012

0.56

4/25/2012

0.56

4/25/2012

0.56

4/25/2012

0.56

4/25/2012

0.56

4/25/2012

0.56

0.55

0.56

0.56

60,000.00

10,004.00

15,000.00

33,000.00

5,602.24

8,400.00

4/25/2012

0.56

4/25/2012

0.56

0.52

10,000.00

5,200.00

4/25/2012

0.56

0.50

200,000.00

100,000.00

5/9/2012

0.52

5/10/2012

0.50

0.50

65,000.00

32,500.00

5/10/2012

0.50

0.50

56,000.00

27,940.00

5/14/2012

0.50

5/15/2012

0.50

5/15/2012

0.50

0.48

24,532.00

11,775.36

5/15/2012

0.50

0.49

1,545.00

757.05

5/18/2012

0.48

0.49

9,410.00

4,610.90

5/18/2012

0.48

0.49

40,000.00

19,600.00

5/22/2012

0.49

0.50

139,000.00

69,500.00

5/23/2012

0.49

5/24/2012

0.50

5/24/2012

0.50

5/24/2012

0.50

5/24/2012

0.50

5/24/2012

0.50

0.53

1,000.00

530.00

0.49

13,045.00

6,392.05

5/24/2012

0.50

0.49

81,145.00

39,761.05

6/1/2012

0.49

0.49

18,000.00

8,820.00

6/4/2012

0.49

0.49

127,534.00

62,491.66

6/5/2012

0.49

6/6/2012

0.49

0.49

50,000.00

24,500.00

6/6/2012

0.49

0.49

50,000.00

24,500.00

6/8/2012

0.49

0.49

110,000.00

53,900.00

6/11/2012

0.49

0.51

100,000.00

50,800.00

6/12/2012

0.49

0.51

50,000.00

25,500.00

6/13/2012

0.51

6/14/2012

0.51

6/14/2012

0.51

0.50

55,000.00

27,500.00

6/14/2012

0.51

0.49

39,240.00

19,227.60

6/19/2012

0.50

0.49

27,547.00

13,498.03

6/20/2012

0.49

6/21/2012

0.49

6/21/2012

0.49

6/25/2012

0.48

0.48

54,199.00

26,015.52

0.48

25,000.00

12,000.00

6/25/2012

0.48

0.48

320,000.00

153,600.00

6/27/2012

0.48

6/28/2012

0.48

6/28/2012

0.48

6/28/2012

0.48

7/4/2012

0.48

7/4/2012

0.48

7/4/2012

0.48

7/4/2012

0.48

0.48

0.47

100,327.00

120,000.00

48,156.96

56,400.00

0.47

6,000.00

2,820.00

7/10/2012

0.47

0.47

839,568.00

394,596.96

7/10/2012

0.47

7/12/2012

0.47

7/12/2012

0.47

7/12/2012

0.47

7/12/2012

0.47

7/18/2012

0.47

7/18/2012

0.47

7/18/2012

0.47

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

7/23/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/2/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

8/15/2012

0.46

0.46

0.47

0.46

0.46

0.46

0.47

7,640.00

60,173.00

50,000.00

80,000.00

35,340.00

7,445.00

3,514.40

28,281.31

23,000.00

36,800.00

16,256.40

3,499.15

0.46

39,955.00

18,574.85

8/15/2012

0.46

0.46

8,245.00

3,825.15

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

8/28/2012

0.47

9/12/2012

0.48

0.48

86,599.00

41,567.52

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

0.46

4,173.00

1,919.58

9/12/2012

0.48

0.48

6,173.00

2,963.04

9/12/2012

0.48

9/12/2012

0.48

9/12/2012

0.48

0.48

41,819.00

20,073.12

0.48

25,000.00

12,000.00

10/23/2012

0.48

0.48

10,000.00

4,800.00

10/24/2012

0.48

10/25/2012

0.48

10/25/2012

0.48

10/25/2012

0.48

0.48

140,000.00

67,800.00

10/25/2012

0.48

0.48

133,000.00

64,420.00

10/31/2012

0.48

0.47

165,000.00

77,870.00

11/2/2012

0.48

11/5/2012

0.47

0.46

12,000.00

5,520.00

11/5/2012

0.47

0.46

16,078.00

7,395.88

11/7/2012

0.46

11/8/2012

0.46

11/8/2012

0.46

11/8/2012

0.46

11/8/2012

0.46

11/14/2012

0.46

11/14/2012

0.46

11/16/2012

0.48

0.46

0.48

76,000.00

74,364.00

34,960.00

35,611.08

0.47

40,145.00

18,868.15

11/16/2012

0.48

0.46

48,566.00

22,340.36

11/20/2012

0.47

11/21/2012

0.46

11/21/2012

0.46

0.47

50,500.00

23,725.00

11/21/2012

0.46

0.47

48,920.00

22,992.40

11/26/2012

0.47

0.47

216,500.00

101,755.00

11/27/2012

0.47

0.47

10,000.00

4,700.00

11/28/2012

0.47

0.46

600,000.00

278,250.00

11/29/2012

0.47

11/30/2012

0.47

11/30/2012

0.47

12/4/2012

0.47

12/4/2012

0.47

12/4/2012

0.47

12/4/2012

0.47

0.47

20,000.00

9,400.00

0.47

228,094.00

107,204.18

12/4/2012

0.47

0.48

210,000.00

100,800.00

12/11/2012

0.47

12/12/2012

0.48

12/12/2012

0.48

12/12/2012

0.48

12/12/2012

0.48

12/18/2012

0.48

12/18/2012

0.48

12/18/2012

0.48

12/21/2012

0.49

12/21/2012

0.49

12/21/2012

0.49

12/21/2012

0.49

12/28/2012

0.50

12/28/2012

0.50

12/28/2012

0.50

12/28/2012

0.50

12/28/2012

0.50

12/28/2012

0.50

0.48

0.49

0.50

183,000.00

9,835.00

100,000.00

87,840.00

4,819.15

49,500.00

0.51

105,000.00

53,350.00

12/28/2012

0.50

0.51

17,725.00

9,039.75

1/9/2013

0.51

0.52

123,310.00

64,121.20

1/10/2013

0.51

1/11/2013

0.52

1/11/2013

0.52

1/11/2013

0.52

1/16/2013

0.52

1/16/2013

0.52

0.52

25,000.00

13,000.00

0.51

5,075.00

2,598.25

1/16/2013

0.52

0.52

500,000.00

260,000.00

1/16/2013

0.52

1/22/2013

0.52

1/22/2013

0.52

1/22/2013

0.52

0.52

36,593.00

19,028.36

1/22/2013

0.52

0.52

1,741.00

905.32

1/28/2013

0.52

1/28/2013

0.52

0.53

9,433.00

4,999.49

1/28/2013

0.52

0.53

10,500.00

5,565.00

1/31/2013

0.53

2/1/2013

0.53

2/1/2013

0.53

2/1/2013

0.53

2/1/2013

0.53

2/1/2013

0.53

2/8/2013

0.54

2/8/2013

0.54

2/12/2013

0.55

2/12/2013

0.55

2/12/2013

0.55

2/12/2013

0.55

0.53

0.54

0.55

4,677.00

14,696.00

45,004.00

2,478.14

7,935.84

24,619.16

0.54

490.00

264.60

2/12/2013

0.55

0.55

78,000.00

42,900.00

2/12/2013

0.55

0.55

1,000.00

550.00

2/20/2013

0.55

2/20/2013

0.55

2/20/2013

0.55

2/20/2013

0.55

0.50

55,000.00

27,700.00

2/20/2013

0.55

0.50

24,668.00

12,344.00

2/27/2013

0.50

0.54

72,800.00

39,605.00

2/28/2013

0.50

3/1/2013

0.55

3/1/2013

0.55

3/1/2013

0.55

3/1/2013

0.55

3/1/2013

0.55

3/1/2013

0.55

0.51

130,832.00

66,266.00

3/1/2013

0.55

0.51

180,000.00

92,600.00

3/12/2013

0.51

0.50

1,000.00

500.00

3/13/2013

0.50

3/13/2013

0.50

0.50

33,400.00

16,600.00

3/13/2013

0.50

0.49

15,000.00

7,350.00

3/18/2013

0.49

0.48

80,000.00

38,400.00

3/19/2013

0.49

0.48

4,886.00

2,345.28

3/20/2013

0.48

3/20/2013

0.48

0.48

10,000.00

4,800.00

3/20/2013

0.48

0.48

62,350.00

29,928.00

3/25/2013

0.48

3/26/2013

0.48

3/26/2013

0.48

4/1/2013

0.48

0.48

19,406.00

9,314.88

0.48

110,000.00

52,800.00

4/1/2013

0.48

0.48

502,138.00

241,026.24

4/3/2013

0.48

4/4/2013

0.48

0.46

0.45

0.47

0.46

0.44

0.42

50,000.00

106.00

30,000.00

25,000.00

23,165.00

46,600.00

23,000.00

47.70

14,119.19

11,500.00

10,192.60

19,572.00

4/4/2013

0.48

4/4/2013

0.48

4/4/2013

0.48

4/4/2013

0.48

4/4/2013

0.48

4/4/2013

0.48

4/15/2013

0.46

4/15/2013

0.46

4/15/2013

0.46

4/15/2013

0.46

4/19/2013

0.47

4/19/2013

0.47

4/19/2013

0.47

4/19/2013

0.47

4/19/2013

0.47

4/19/2013

0.47

4/29/2013

0.46

4/29/2013

0.46

5/2/2013

0.44

5/2/2013

0.44

5/2/2013

0.44

5/7/2013

0.42

5/7/2013

0.42

5/7/2013

0.42

5/7/2013

0.42

5/7/2013

0.42

0.42

33,800.00

14,196.00

5/7/2013

0.42

0.41

60,000.00

24,300.00

5/15/2013

0.42

5/16/2013

0.41

5/16/2013

0.41

5/16/2013

0.41

5/21/2013

0.41

5/21/2013

0.41

5/21/2013

0.41

5/24/2013

0.38

5/24/2013

0.38

5/28/2013

0.39

5/28/2013

0.39

5/28/2013

0.39

5/28/2013

0.39

5/28/2013

0.39

0.41

0.38

0.39

15,400.00

14,600.00

175,290.00

6,314.00

5,548.00

68,363.10

0.39

37,335.00

14,660.65

5/28/2013

0.39

0.39

18,050.00

7,039.50

6/5/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

0.38

0.38

1,500.00

19,000.00

570.00

7,220.00

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

6/6/2013

0.39

7/2/2013

0.38

7/2/2013

0.38

7/2/2013

0.38

7/2/2013

0.38

0.38

46,600.00

17,774.00

7/2/2013

0.38

0.37

50,000.00

18,500.00

7/9/2013

0.38

7/10/2013

0.37

7/10/2013

0.37

0.37

3,000.00

1,110.00

7/10/2013

0.37

0.38

117,426.00

44,567.38

7/10/2013

0.37

7/16/2013

0.38

7/16/2013

0.38

7/16/2013

0.38

7/16/2013

0.38

0.38

12,000.00

4,520.00

0.38

22,000.00

8,360.00

7/16/2013

0.38

0.37

8,200.00

3,034.00

7/23/2013

0.38

0.38

12,900.00

4,862.00

7/23/2013

0.38

0.38

40,000.00

15,200.00

7/23/2013

0.38

7/26/2013

0.38

7/26/2013

0.38

7/31/2013

0.37

7/31/2013

0.37

0.37

30,500.00

11,285.00

7/31/2013

0.37

0.31

3,500.00

1,085.00

7/31/2013

0.37

0.32

3,500.00

1,120.00

7/31/2013

0.37

7/31/2013

0.37

7/31/2013

0.37

0.37

23,500.00

8,625.00

7/31/2013

0.37

0.37

59,554.00

21,944.98

8/12/2013

0.37

8/13/2013

0.37

8/13/2013

0.37

0.36

0.41

0.41

71,925.00

56,500.00

140,000.00

26,021.86

23,160.00

57,400.00

8/13/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

8/16/2013

0.37

9/10/2013

0.41

9/10/2013

0.41

9/12/2013

0.41

9/12/2013

0.41

9/12/2013

0.41

0.39

35,000.00

13,650.00

9/12/2013

0.41

0.38

50,000.00

19,000.00

9/18/2013

0.39

9/19/2013

0.38

9/19/2013

0.38

9/19/2013

0.38

9/19/2013

0.38

9/19/2013

0.38

0.38

50,000.00

19,000.00

9/19/2013

0.38

0.36

160,345.00

58,214.81

9/27/2013

0.38

0.35

25,000.00

8,750.00

9/30/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

0.35

0.35

0.34

23,095.00

16,396.00

35,856.00

8,083.25

5,738.60

12,191.04

10/1/2013

0.35

10/1/2013

0.35

10/1/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

10/25/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/6/2013

0.35

11/19/2013

0.34

0.34

1,500.00

510.00

11/19/2013

0.34

0.34

20,000.00

6,800.00

11/19/2013

0.34

11/22/2013

0.34

11/22/2013

0.34

11/22/2013

0.34

11/22/2013

0.34

0.33

15,500.00

5,170.00

11/22/2013

0.34

0.33

6,000.00

1,980.00

11/22/2013

0.34

11/22/2013

0.34

11/22/2013

0.34

11/22/2013

0.34

0.36

163,219.00

58,758.84

11/22/2013

0.34

0.34

21,020.00

7,146.80

12/6/2013

0.36

0.33

26,000.00

8,580.00

12/9/2013

0.34

12/10/2013

0.33

12/10/2013

0.33

12/10/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

0.33

15,850.00

5,230.50

0.31

4,000.00

1,240.00

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

12/13/2013

0.33

0.32

25,000.00

8,000.00

12/13/2013

0.33

0.31

290,511.00

90,058.41

1/9/2014

0.32

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

1/10/2014

0.31

0.30

7.00

2.10

0.31

200,000.00

62,000.00

1/10/2014

0.31

0.30

225,000.00

67,500.00

1/28/2014

0.31

1/29/2014

0.30

1/29/2014

0.30

1/29/2014

0.30

1/29/2014

0.30

2/4/2014

0.29

2/4/2014

0.29

2/4/2014

0.29

2/4/2014

0.29

0.29

70,000.00

20,300.00

0.28

7,000.00

1,960.00

2/4/2014

0.29

0.27

41,880.00

11,307.60

2/4/2014

0.29

0.26

67,375.00

17,517.50

2/12/2014

0.27

2/13/2014

0.26

2/13/2014

0.26

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

0.25

88,120.00

21,648.80

0.27

31,300.00

8,438.00

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

2/17/2014

0.25

3/17/2014

0.27

3/17/2014

0.27

3/17/2014

0.27

3/17/2014

0.27

3/17/2014

0.27

3/17/2014

0.27

0.27

55,000.00

14,850.00

3/17/2014

0.27

0.27

15,000.00

4,050.00

3/26/2014

0.27

3/27/2014

0.27

3/27/2014

0.27

0.29

35,000.00

10,030.00

3/27/2014

0.27

0.32

68,000.00

21,840.00

4/1/2014

0.29

0.33

583,142.00

194,649.70

4/2/2014

0.33

0.37

199,858.00

73,797.46

4/3/2014

0.35

0.37

15,000.00

5,550.00

4/4/2014

0.37

4/7/2014

0.37

0.37

12,000.00

4,464.00

4/7/2014

0.37

0.37

675,000.00

251,310.00

4/9/2014

0.37

4/10/2014

0.38

0.38

50,000.00

19,050.00

4/10/2014

0.38

0.39

30,000.00

11,700.00

4/14/2014

0.39

4/15/2014

0.39

0.40

17,000.00

6,800.00

4/15/2014

0.39

0.40

123,750.00

49,500.00

4/21/2014

0.40

0.40

120,000.00

47,540.00

4/22/2014

0.40

0.40

20,000.00

8,000.00

4/23/2014

0.40

0.40

170,000.00

67,800.00

4/24/2014

0.40

4/25/2014

0.39

4/25/2014

0.39

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

4/29/2014

0.37

0.37

0.35

33,610.00

2,800.00

12,435.70

980.00

0.32

57,440.00

18,610.56

4/29/2014

0.37

0.33

19,550.00

6,451.50

5/13/2014

0.32

0.33

2,630.00

854.75

5/14/2014

0.33

0.33

2,200.00

726.00

5/14/2014

0.33

0.33

16,000.00

5,280.00

5/14/2014

0.33

0.32

39,480.00

12,633.60

5/19/2014

0.33

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

5/20/2014

0.32

0.32

10,000.00

3,200.00

0.31

60,000.00

18,600.00

5/20/2014

0.32

0.31

100,000.00

31,000.00

6/2/2014

0.31

6/3/2014

0.31

6/3/2014

0.31

6/3/2014

0.31

6/3/2014

0.31

6/3/2014

0.31

6/10/2014

0.31

6/10/2014

0.31

6/10/2014

0.31

6/10/2014

0.31

6/10/2014

0.31

6/10/2014

0.31

0.31

0.31

7,680.00

103,290.00

2,342.40

32,332.76

0.33

38,730.00

12,887.05

6/10/2014

0.31

0.34

56,210.00

18,830.35

6/19/2014

0.34

0.33

50,000.00

16,500.00

6/20/2014

0.34

0.33

50,000.00

16,500.00

6/23/2014

0.33

0.33

65,200.00

21,782.60

6/24/2014

0.33

0.34

19,500.00

6,532.50

6/25/2014

0.34

6/26/2014

0.34

6/26/2014

0.34

6/26/2014

0.34

6/26/2014

0.34

0.36

232,770.00

83,758.35

6/26/2014

0.34

0.37

28,600.00

10,582.00

7/3/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

0.38

0.34

0.34

7,390.00

10,000.00

1,400.00

2,771.25

3,350.00

476.00

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

7/4/2014

0.37

0.36

22,000.00

7,810.00

7/4/2014

0.37

0.39

17,550.00

6,756.75

7/22/2014

0.36

7/23/2014

0.39

7/23/2014

0.39

7/25/2014

0.39

7/25/2014

0.39

7/25/2014

0.39

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/1/2014

0.42

8/14/2014

0.40

8/14/2014

0.40

8/14/2014

0.40

8/14/2014

0.40

0.39

0.40

0.40

126,420.00

55,000.00

337,950.00

49,303.80

22,165.00

135,180.00

0.40

29,300.00

11,720.00

8/14/2014

0.40

0.40

79,090.00

31,718.50

8/21/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

8/22/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/2/2014

0.40

9/16/2014

0.40

9/16/2014

0.40

9/16/2014

0.40

0.40

0.40

0.40

77,880.00

2,050.00

26,700.00

31,152.00

820.00

10,691.40

9/16/2014

0.40

0.41

274,250.00

112,442.50

9/16/2014

0.40

0.41

30,000.00

12,450.00

9/23/2014

0.41

0.42

100,000.00

42,000.00

9/24/2014

0.42

9/25/2014

0.42

9/25/2014

0.42

9/25/2014

0.42

0.41

10,000.00

4,100.00

9/25/2014

0.42

0.41

20,170.00

8,269.70

10/1/2014

0.41

0.40

9,830.00

3,941.83

10/2/2014

0.41

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/3/2014

0.40

10/24/2014

0.39

10/24/2014

0.39

10/24/2014

0.39

10/24/2014

0.39

10/30/2014

0.43

10/30/2014

0.43

0.40

0.39

0.43

8,400.00

57,500.00

75,001.00

3,351.60

22,597.50

32,250.30

0.43

10,000.00

4,271.00

0.43

435,880.00

187,428.40

11/3/2014

0.43

0.43

200,000.00

86,000.00

11/4/2014

0.43

0.43

107,770.00

46,341.10

11/5/2014

0.43

0.40

8,240.00

3,304.24

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

11/6/2014

0.43

0.43

0.43

7,000.00

1,240.00

3,010.00

533.20

0.43

60,000.00

25,800.00

11/6/2014

0.43

11/26/2014

0.43

11/26/2014

0.43

11/26/2014

0.43

11/26/2014

0.43

0.44

160,000.00

70,750.00

11/26/2014

0.43

0.45

165,000.00

74,250.00

12/3/2014

0.45

12/4/2014

0.45

12/4/2014

0.45

0.45

240,000.00

108,312.50

12/4/2014

0.45

0.45

20,000.00

9,020.00

12/10/2014

0.46

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

12/11/2014

0.45

1/7/2015

0.41

1/7/2015

0.41

1/7/2015

0.41

1/7/2015

0.41

0.41

20,000.00

8,140.00

0.41

6,590.00

2,682.13

1/7/2015

0.41

0.41

50,000.00

20,750.00

1/7/2015

0.41

0.41

10,000.00

4,070.00

1/15/2015

0.42

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

1/16/2015

0.41

0.41

6,570.00

2,673.99

1/16/2015

0.41

0.41

70,000.00

28,490.00

1/16/2015

0.41

1/30/2015

0.41

1/30/2015

0.41

0.41

0.41

0.50

26,000.00

47,800.00

122,000.00

10,582.00

19,454.60

61,100.00

1/30/2015

0.41

1/30/2015

0.41

1/30/2015

0.41

2/6/2015

0.41

2/6/2015

0.41

2/6/2015

0.41

2/6/2015

0.41

2/6/2015

0.41

2/13/2015

0.41

2/13/2015

0.41

2/13/2015

0.41

2/13/2015

0.41

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

2/19/2015

0.51

0.51

400,560.00

204,285.60

2/19/2015

0.51

0.51

217,400.00

111,526.20

3/4/2015

0.51

0.53

21,500.00

11,403.00

3/5/2015

0.51

0.55

92,680.00

50,802.20

3/6/2015

0.53

0.55

20,000.00

10,940.00

3/9/2015

0.55

3/10/2015

0.55

3/10/2015

0.55

0.54

192,916.00

105,139.19

3/10/2015

0.55

0.55

82,530.00

45,134.98

3/13/2015

0.55

0.57

50,700.00

28,917.00

3/16/2015

0.55

0.59

40,500.00

23,692.50

3/17/2015

0.58

3/18/2015

0.59

0.60

49,000.00

29,194.00

3/18/2015

0.59

0.61

80,600.00

48,954.80

3/20/2015

0.60

0.61

85,590.00

52,084.22

3/23/2015

0.61

0.64

282,840.00

182,144.90

3/24/2015

0.60

0.70

215,030.00

150,491.00

3/25/2015

0.64

0.70

54,570.00

38,172.00

3/26/2015

0.70

0.69

57,150.00

39,433.50

3/27/2015

0.70

0.68

76,180.00

51,497.68

3/30/2015

0.69

0.66

58,810.00

38,945.41

3/31/2015

0.68

4/1/2015

0.66

4/1/2015

0.66

4/1/2015

0.66

0.66

13,500.00

8,923.50

4/1/2015

0.66

0.66

20,000.00

13,160.00

4/9/2015

0.66

0.64

0.55

95,660.00

10,000.00

61,172.26

5,540.00

4/10/2015

0.66

4/10/2015

0.66

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/14/2015

0.64

4/28/2015

0.55

4/28/2015

0.55

4/28/2015

0.55

4/28/2015

0.55

0.55

14,696.00

8,082.80

4/28/2015

0.55

0.55

32,400.00

17,820.00

5/6/2015

0.55

0.55

8,600.00

4,730.00

5/7/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

5/8/2015

0.55

0.53

20,000.00

10,600.00

5/8/2015

0.55

0.52

20,000.00

10,400.00

5/20/2015

0.53

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

5/21/2015

0.52

0.55

6,600.00

3,630.00

0.52

27,055.00

14,068.60

5/21/2015

0.52

0.52

131,350.00

68,302.00

6/10/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

6/11/2015

0.52

0.54

103,008.00

55,594.24

6/11/2015

0.52

0.55

3,606.00

1,983.18

6/23/2015

0.55

6/23/2015

0.55

6/23/2015

0.55

6/23/2015

0.55

6/23/2015

0.55

6/23/2015

0.55

6/23/2015

0.55

7/3/2015

0.57

7/3/2015

0.57

7/3/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

7/8/2015

0.57

0.57

0.57

0.60

30,661.00

35,000.00

1,832.00

17,476.77

19,950.00

1,099.20

0.59

19,920.00

11,654.40

7/8/2015

0.57

0.58

2,500.00

1,450.00

8/13/2015

0.57

0.58

4,220.00

2,447.60

8/13/2015

0.57

0.58

10,000.00

5,800.00

8/13/2015

0.57

8/18/2015

0.58

8/18/2015

0.58

0.58

26,500.00

15,370.00

8/18/2015

0.58

0.55

11,600.00

6,380.00

8/21/2015

0.58

0.52

106,530.00

55,815.60

8/24/2015

0.55

0.55

3,000.00

1,650.00

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

8/25/2015

0.52

0.52

34,889.00

18,076.19

8/25/2015

0.52

0.52

40,000.00

20,800.00

9/21/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

9/22/2015

0.52

10/14/2015

0.54

10/14/2015

0.54

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

0.53

0.55

47,416.00

266,057.00

25,004.64

146,331.35

0.60

16,080.00

9,648.00

0.56

1,161.00

650.16

0.56

0.58

0.62

0.62

0.61

0.62

0.62

1,000.00

5,000.00

123,976.00

10,000.00

6.00

62,476.00

5,000.00

560.00

2,900.00

76,865.12

6,200.00

3.66

38,735.12

3,100.00

10/16/2015

0.55

10/16/2015

0.55

10/16/2015

0.55

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/4/2015

0.60

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

11/27/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/14/2015

0.62

12/30/2015

0.62

12/30/2015

0.62

12/30/2015

0.62

0.62

148,144.00

91,849.28

12/30/2015

0.62

0.63

10,000.00

6,300.00

1/6/2016

0.62

0.62

0.63

20,400.00

10,000.00

12,702.00

6,300.00

1/7/2016

0.63

1/7/2016

0.63

1/7/2016

0.63

1/7/2016

0.63

1/13/2016

0.62

1/13/2016

0.62

1/13/2016

0.62

1/13/2016

0.62

1/19/2016

0.63

0.63

10,000.00

6,300.00

1/19/2016

0.63

0.66

55,000.00

36,100.00

1/21/2016

0.63

0.66

72,000.00

47,520.00

1/22/2016

0.66

0.67

25,800.00

17,286.00

1/25/2016

0.66

1/26/2016

0.67

1/26/2016

0.67

1/26/2016

0.67

1/26/2016

0.67

1/26/2016

0.67

1/26/2016

0.67

0.68

3,090.00

2,101.20

0.69

38,800.00

26,772.00

1/26/2016

0.67

0.68

30,000.00

20,500.00

2/4/2016

0.69

2/5/2016

0.68

2/5/2016

0.68

2/5/2016

0.68

2/5/2016

0.68

0.68

28,047.00

19,028.79

2/5/2016

0.68

0.69

30,000.00

20,700.00

2/12/2016

0.68

2/15/2016

0.70

2/15/2016

0.70

2/15/2016

0.70

2/15/2016

0.70

2/15/2016

0.70

2/15/2016

0.70

0.72

55,000.00

39,600.00

2/15/2016

0.70

0.72

1,980.00

1,425.60

2/24/2016

0.72

0.73

16,000.00

11,680.00

2/24/2016

0.72

2/26/2016

0.73

2/26/2016

0.73

0.73

9,000.00

6,550.00

LIB

LIB

Precio de cierre - HIDRA2C1


1.00
0.90
0.80
0.70
0.60
0.50
0.40
0.30
0.20
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

2/2/2016

EDELNOR S.A.A.
EDELNOC1

Fecha cotizacin

Precio de cierre EDELNOC1

Apertura

Mxima

Mnima

1/2/2012

3.90

3.85

3.90

3.85

1/3/2012

4.05

3.90

4.05

3.90

1/4/2012

4.05

4.05

4.05

4.05

1/5/2012

4.05

3.95

4.05

3.95

1/6/2012

3.95

3.95

3.95

3.95

1/9/2012

4.00

4.00

4.00

4.00

1/10/2012

4.00

4.05

4.05

3.90

1/11/2012

4.00

4.00

4.00

4.00

1/12/2012

4.00

4.01

4.01

4.00

1/13/2012

4.00

4.00

4.00

3.95

1/16/2012

4.00

3.90

4.00

3.90

1/17/2012

4.00

4.00

4.00

4.00

1/18/2012

3.95

4.00

4.00

3.95

1/19/2012

3.95

3.95

3.95

3.95

1/20/2012

3.95

3.93

3.95

3.93

1/23/2012

3.95

3.95

3.95

3.95

1/24/2012

3.95

4.00

4.00

3.95

1/25/2012

3.94

3.94

3.94

3.90

1/26/2012

3.93

3.95

3.95

3.93

1/27/2012

3.93

1/30/2012

3.93

1/31/2012

3.95

3.93

3.95

3.93

2/1/2012

3.95

3.95

3.95

3.94

2/2/2012

3.95

3.95

3.95

3.95

2/3/2012

3.95

3.95

3.95

3.95

2/6/2012

3.95

3.95

3.95

3.94

2/7/2012

3.91

3.91

3.91

3.91

2/8/2012

3.90

3.80

3.90

3.80

2/9/2012

3.90

3.90

3.90

3.90

2/10/2012

3.90

2/13/2012

3.92

3.93

3.93

3.92

2/14/2012

3.92

2/15/2012

3.92

2/16/2012

3.92

3.92

3.92

3.92

2/17/2012

3.92

2/20/2012

3.92

2/21/2012

3.92

3.92

3.92

3.92

2/22/2012

3.94

3.92

3.94

3.92

2/23/2012

3.94

3.94

3.94

3.94

2/24/2012

3.94

2/27/2012

3.94

2/28/2012

3.95

3.95

3.95

3.95

2/29/2012

3.95

3.95

3.95

3.94

3/1/2012

3.95

3.95

3.95

3.95

3/2/2012

3.95

3.95

3.95

3.95

3/5/2012

3.95

3.95

3.95

3.95

3/6/2012

3.95

3.95

3.95

3.95

3/7/2012

4.00

3.95

4.00

3.95

3/8/2012

4.00

3/9/2012

4.00

4.05

4.05

4.00

3/12/2012

4.00

4.00

4.00

4.00

3/13/2012

4.00

3/14/2012

4.00

4.00

4.00

4.00

3/15/2012

3.99

3.99

3.99

3.99

3/16/2012

3.99

3.99

3.99

3.99

3/19/2012

3.99

3/20/2012

4.00

3.99

4.00

3.99

3/21/2012

4.00

4.00

4.00

4.00

3/22/2012

4.00

4.00

4.00

4.00

3/23/2012

4.00

4.00

4.00

4.00

3/26/2012

4.00

4.00

4.00

4.00

3/27/2012

4.00

3.99

4.00

3.99

3/28/2012

4.00

4.00

4.00

4.00

3/29/2012

4.30

4.00

4.30

4.00

3/30/2012

4.25

4.10

4.25

4.10

4/2/2012

4.25

4.25

4.25

4.25

4/3/2012

4.30

4.25

4.30

4.25

4/4/2012

4.25

4.25

4.25

4.25

4/9/2012

4.15

4.25

4.25

4.15

4/10/2012

4.30

4.20

4.30

4.20

4/11/2012

4.20

4.21

4.21

4.20

4/12/2012

4.20

4.20

4.20

4.20

4/13/2012

4.20

4.20

4.20

4.20

4/16/2012

4.20

4.20

4.20

4.20

4/17/2012

4.15

4.15

4.15

4.15

4/18/2012

4.15

4.15

4.15

4.15

4/19/2012

4.08

4.15

4.15

4.08

4/20/2012

4.08

4/23/2012

4.08

4/24/2012

4.08

4/25/2012

4.00

4.00

4.00

3.94

4/26/2012

4.00

4.01

4.01

4.00

4/27/2012

4.00

4.00

4.00

4.00

4/30/2012

4.00

4.00

4.00

4.00

5/2/2012

4.00

4.00

4.00

4.00

5/3/2012

4.00

4.00

4.00

4.00

5/4/2012

4.00

5/7/2012

3.95

3.95

3.95

3.95

5/8/2012

3.80

3.90

3.90

3.79

5/9/2012

3.80

3.80

3.80

3.80

5/10/2012

3.80

5/11/2012

3.85

3.85

3.86

3.85

5/14/2012

3.84

3.85

3.85

3.84

5/15/2012

3.85

3.85

3.85

3.85

5/16/2012

3.82

3.85

3.85

3.82

5/17/2012

3.79

3.80

3.80

3.79

5/18/2012

3.75

3.79

3.79

3.75

5/21/2012

3.75

3.75

3.75

3.75

5/22/2012

3.80

3.76

3.80

3.76

5/23/2012

3.75

3.75

3.75

3.70

5/24/2012

3.75

3.80

3.80

3.75

5/25/2012

3.78

3.78

3.78

3.78

5/28/2012

3.78

5/29/2012

3.78

5/30/2012

3.80

3.80

3.80

3.80

5/31/2012

3.80

3.80

3.80

3.80

6/1/2012

3.80

3.80

3.80

3.80

6/4/2012

3.80

3.82

3.82

3.80

6/5/2012

3.80

6/6/2012

3.80

6/7/2012

3.80

6/8/2012

3.81

3.80

3.81

3.80

6/11/2012

3.81

6/12/2012

3.83

3.82

3.85

3.82

6/13/2012

3.83

6/14/2012

3.83

3.83

3.83

3.83

6/15/2012

3.83

3.83

3.83

3.83

6/18/2012

3.83

3.85

3.85

3.83

6/19/2012

3.85

3.85

3.85

3.85

6/20/2012

3.85

3.85

3.85

3.85

6/21/2012

3.85

3.85

3.85

3.85

6/22/2012

3.85

3.85

3.85

3.85

6/25/2012

3.85

3.85

3.85

3.85

6/26/2012

3.85

3.85

3.85

3.85

6/27/2012

3.85

3.85

3.85

3.85

6/28/2012

3.85

3.85

3.85

3.85

7/2/2012

3.85

3.85

3.85

3.85

7/3/2012

3.85

7/4/2012

3.85

7/5/2012

3.85

3.85

3.85

3.85

7/6/2012

3.85

3.85

3.85

3.85

7/9/2012

3.85

3.85

3.85

3.85

7/10/2012

3.86

3.86

3.86

3.83

7/11/2012

3.85

3.85

3.85

3.85

7/12/2012

3.85

3.85

3.86

3.84

7/13/2012

3.88

3.88

3.88

3.88

7/16/2012

3.85

3.87

3.88

3.85

7/17/2012

3.85

7/18/2012

3.85

3.85

3.85

3.85

7/19/2012

3.85

3.85

3.85

3.85

7/20/2012

3.84

3.85

3.85

3.84

7/23/2012

3.84

3.84

3.84

3.84

7/24/2012

3.86

3.85

3.86

3.85

7/25/2012

3.86

3.86

3.86

3.86

7/26/2012

3.88

3.86

3.88

3.86

7/27/2012

3.88

7/30/2012

3.88

3.90

3.90

3.88

7/31/2012

3.88

3.88

3.88

3.86

8/1/2012

3.86

3.88

3.88

3.86

8/2/2012

3.83

3.83

3.83

3.83

8/3/2012

3.88

3.88

3.88

3.88

8/6/2012

3.88

3.88

3.88

3.88

8/7/2012

3.88

3.88

3.88

3.88

8/8/2012

3.89

3.89

3.89

3.88

8/9/2012

3.89

3.89

3.89

3.89

8/10/2012

3.89

3.89

3.89

3.89

8/13/2012

3.90

3.89

3.90

3.89

8/14/2012

3.90

3.91

3.91

3.90

8/15/2012

3.92

3.90

3.92

3.90

8/16/2012

3.93

3.93

3.93

3.93

8/17/2012

3.93

8/20/2012

3.96

3.96

3.96

3.96

8/21/2012

3.96

3.96

3.96

3.96

8/22/2012

3.96

8/23/2012

3.96

3.96

3.96

3.96

8/24/2012

3.96

8/27/2012

4.02

4.01

4.02

4.01

8/28/2012

4.05

4.05

4.05

4.05

8/29/2012

4.07

4.06

4.07

4.06

8/31/2012

4.10

4.10

4.10

4.10

9/3/2012

4.10

4.10

4.10

4.10

9/4/2012

4.09

4.09

4.09

4.09

9/5/2012

4.10

4.10

4.10

4.10

9/6/2012

4.15

4.12

4.15

4.11

9/7/2012

4.15

4.15

4.15

4.15

9/10/2012

4.15

9/11/2012

4.15

4.15

4.15

4.15

9/12/2012

4.16

4.16

4.16

4.16

9/13/2012

4.16

4.16

4.16

4.16

9/14/2012

4.32

4.25

4.32

4.25

9/17/2012

4.30

4.30

4.30

4.30

9/18/2012

4.32

4.32

4.32

4.32

9/19/2012

4.32

4.32

4.32

4.32

9/20/2012

4.37

4.32

4.37

4.32

9/21/2012

4.42

4.38

4.42

4.38

9/24/2012

4.42

4.42

4.42

4.42

9/25/2012

4.45

4.42

4.45

4.42

9/26/2012

4.45

4.45

4.46

4.45

9/27/2012

4.47

4.47

4.47

4.47

9/28/2012

4.47

10/3/2012

4.47

4.47

4.47

4.47

10/4/2012

4.46

4.46

4.46

4.46

10/5/2012

4.46

10/9/2012

4.46

4.46

4.46

4.46

10/10/2012

4.50

4.46

4.50

4.46

10/11/2012

4.50

10/12/2012

4.52

4.52

4.52

4.52

10/15/2012

4.52

10/16/2012

4.52

4.50

4.52

4.50

10/17/2012

4.52

4.50

4.52

4.50

10/18/2012

4.50

4.52

4.52

4.50

10/19/2012

4.50

10/22/2012

4.48

4.48

4.48

4.48

10/23/2012

4.48

10/24/2012

4.45

4.48

4.48

4.45

10/25/2012

4.44

4.44

4.44

4.44

10/26/2012

4.44

4.44

4.44

4.44

10/29/2012

4.44

10/30/2012

4.44

4.44

4.44

4.44

10/31/2012

4.39

4.40

4.40

4.39

11/2/2012

4.41

4.39

4.41

4.39

11/5/2012

4.40

4.40

4.40

4.40

11/6/2012

4.40

4.40

4.40

4.40

11/7/2012

4.40

4.40

4.40

4.40

11/8/2012

4.45

4.42

4.45

4.42

11/9/2012

4.41

4.41

4.41

4.41

11/12/2012

4.40

4.40

4.40

4.40

11/13/2012

4.39

4.39

4.39

4.38

11/14/2012

4.37

4.38

4.38

4.37

11/15/2012

4.37

4.37

4.37

4.37

11/16/2012

4.37

4.37

4.37

4.37

11/19/2012

4.38

4.37

4.38

4.37

11/20/2012

4.38

11/21/2012

4.38

4.38

4.40

4.38

11/22/2012

4.35

4.35

4.35

4.35

11/23/2012

4.35

4.35

4.35

4.35

11/26/2012

4.35

4.35

4.35

4.35

11/27/2012

4.33

4.33

4.33

4.33

11/28/2012

4.32

4.25

4.32

4.25

11/29/2012

4.30

4.30

4.30

4.30

11/30/2012

4.30

4.30

4.30

4.30

12/3/2012

4.30

12/4/2012

4.30

12/5/2012

4.33

4.30

4.33

4.30

12/6/2012

4.33

4.33

4.33

4.33

12/7/2012

4.33

4.33

4.33

4.33

12/10/2012

4.38

4.38

4.38

4.38

12/11/2012

4.35

4.35

4.35

4.35

12/12/2012

4.29

4.34

4.35

4.29

12/13/2012

4.29

4.30

4.30

4.29

12/14/2012

4.35

4.35

4.35

4.35

12/17/2012

4.35

4.35

4.35

4.35

12/18/2012

4.35

4.35

4.35

4.35

12/19/2012

4.36

4.36

4.36

4.36

12/20/2012

4.36

4.36

4.36

4.36

12/21/2012

4.36

12/24/2012

4.36

12/26/2012

4.40

4.39

4.40

4.39

12/27/2012

4.40

4.40

4.40

4.40

12/28/2012

4.41

4.41

4.41

4.41

12/31/2012

4.41

4.41

4.41

4.41

1/2/2013

4.44

4.45

4.45

4.44

1/3/2013

4.45

4.45

4.45

4.45

1/4/2013

4.45

4.45

4.45

4.45

1/7/2013

4.55

4.47

4.55

4.47

1/8/2013

4.61

4.57

4.61

4.57

1/9/2013

4.61

1/10/2013

4.75

4.66

4.75

4.66

1/11/2013

4.80

4.80

4.82

4.80

1/14/2013

4.80

4.80

4.80

4.80

1/15/2013

4.86

4.82

4.86

4.82

1/16/2013

4.89

4.89

4.89

4.89

1/17/2013

4.92

4.91

4.92

4.91

1/18/2013

4.98

4.93

4.98

4.93

1/21/2013

4.98

1/22/2013

5.00

4.98

5.01

4.98

1/23/2013

4.95

4.95

4.98

4.95

1/24/2013

4.95

4.95

4.95

4.95

1/25/2013

4.93

4.93

4.95

4.93

1/28/2013

4.93

4.93

4.94

4.93

1/29/2013

4.85

4.94

4.94

4.85

1/30/2013

4.97

4.85

4.97

4.85

1/31/2013

4.90

5.00

5.00

4.90

2/1/2013

4.90

4.90

4.90

4.90

2/4/2013

5.00

5.01

5.01

5.00

2/5/2013

5.01

5.01

5.01

5.01

2/6/2013

5.02

5.01

5.03

5.01

2/7/2013

5.02

5.02

5.02

5.02

2/8/2013

5.02

5.02

5.02

5.02

2/11/2013

5.03

5.03

5.03

5.03

2/12/2013

5.15

5.03

5.15

5.03

2/13/2013

5.16

5.15

5.16

5.15

2/14/2013

5.16

5.16

5.16

5.16

2/15/2013

5.20

5.20

5.20

5.20

2/18/2013

5.20

2/19/2013

5.25

5.25

5.25

5.25

2/20/2013

5.15

5.25

5.25

5.15

2/21/2013

5.10

5.10

5.10

5.10

2/22/2013

5.15

5.15

5.15

5.15

2/25/2013

5.15

5.15

5.15

5.15

2/26/2013

5.10

5.05

5.10

5.05

2/27/2013

5.10

5.10

5.10

5.10

2/28/2013

5.10

3/1/2013

5.22

5.22

5.22

5.22

3/4/2013

5.22

5.22

5.22

5.22

3/5/2013

5.22

3/6/2013

5.17

5.19

5.20

5.15

3/7/2013

5.05

5.15

5.15

5.05

3/8/2013

5.07

5.05

5.07

5.05

3/11/2013

5.10

5.12

5.12

5.10

3/12/2013

5.07

5.10

5.10

5.06

3/13/2013

5.00

5.05

5.05

5.00

3/14/2013

4.95

4.95

4.95

4.89

3/15/2013

4.95

4.95

4.95

4.95

3/18/2013

4.90

4.94

4.95

4.90

3/19/2013

4.86

4.90

4.90

4.85

3/20/2013

4.86

4.86

4.86

4.86

3/21/2013

4.86

3/22/2013

4.86

4.86

4.86

4.86

3/25/2013

4.89

4.88

4.92

4.88

3/26/2013

4.89

4.89

4.89

4.89

3/27/2013

4.90

4.86

4.90

4.86

4/1/2013

4.87

4.90

4.91

4.86

4/2/2013

4.84

4.84

4.84

4.84

4/3/2013

4.85

4.84

4.85

4.84

4/4/2013

4.87

4.85

4.87

4.85

4/5/2013

4.91

4.90

4.91

4.90

4/8/2013

4.93

4.93

4.93

4.93

4/9/2013

4.95

4.94

4.96

4.94

4/10/2013

5.00

4.96

5.00

4.96

4/11/2013

5.00

5.00

5.00

5.00

4/12/2013

5.00

5.01

5.01

5.00

4/15/2013

4.95

4.91

4.95

4.91

4/16/2013

5.00

4.95

5.00

4.95

4/17/2013

5.00

5.00

5.00

5.00

4/18/2013

5.00

5.02

5.02

5.00

4/19/2013

5.02

5.00

5.02

5.00

4/22/2013

5.05

5.05

5.05

5.05

4/23/2013

5.14

5.11

5.14

5.11

4/24/2013

5.17

5.14

5.17

5.14

4/25/2013

5.19

5.19

5.19

5.19

4/26/2013

5.15

5.19

5.19

5.15

4/29/2013

5.19

5.15

5.19

5.15

4/30/2013

5.02

5.15

5.15

5.02

5/2/2013

5.02

5.02

5.02

5.02

5/3/2013

5.12

5.10

5.15

5.10

5/6/2013

5.16

5.12

5.16

5.12

5/7/2013

5.16

5/8/2013

5.16

5/9/2013

5.22

5.22

5.22

5.22

5/10/2013

5.22

5.22

5.23

5.22

5/13/2013

5.22

5/14/2013

5.18

5.22

5.22

5.18

5/15/2013

5.16

5.18

5.18

5.16

5/16/2013

5.00

5.16

5.16

5.00

5/17/2013

5.00

5.00

5.00

5.00

5/20/2013

5.05

5.05

5.05

5.05

5/21/2013

5.05

5/22/2013

5.05

5/23/2013

5.05

5/24/2013

5.06

5.06

5.06

5.06

5/27/2013

5.06

5/28/2013

5.07

5.06

5.10

5.06

5/29/2013

5.06

5.06

5.07

5.06

5/30/2013

5.07

5.07

5.07

5.05

5/31/2013

4.94

5.05

5.05

4.94

6/3/2013

4.90

4.94

4.95

4.90

6/4/2013

4.95

4.93

4.95

4.93

6/5/2013

4.95

4.94

4.95

4.94

6/6/2013

4.95

6/7/2013

4.95

4.95

4.95

4.95

6/10/2013

4.95

4.95

4.95

4.95

6/11/2013

4.97

4.97

4.97

4.97

6/12/2013

4.92

4.95

4.95

4.92

6/13/2013

5.05

4.92

5.05

4.92

6/14/2013

5.05

5.05

5.05

5.05

6/17/2013

5.07

5.05

5.07

5.05

6/18/2013

5.10

5.10

5.10

5.10

6/19/2013

5.00

5.10

5.11

5.00

6/20/2013

5.00

5.00

5.00

5.00

6/21/2013

5.00

5.00

5.00

5.00

6/24/2013

5.00

5.00

5.00

5.00

6/25/2013

4.95

4.95

4.95

4.95

6/26/2013

4.99

4.96

4.99

4.96

6/27/2013

4.99

4.99

4.99

4.99

6/28/2013

4.99

4.99

4.99

4.95

7/1/2013

4.87

4.92

4.92

4.87

7/2/2013

4.87

7/3/2013

4.87

4.88

4.88

4.87

7/4/2013

4.87

7/5/2013

4.85

4.86

4.86

4.85

7/8/2013

4.80

4.80

4.80

4.80

7/9/2013

4.69

4.72

4.72

4.69

7/10/2013

4.50

4.50

4.50

4.50

7/11/2013

4.52

4.50

4.55

4.50

7/12/2013

4.52

4.52

4.52

4.52

7/15/2013

4.52

7/16/2013

4.55

4.55

4.55

4.55

7/17/2013

4.60

4.55

4.60

4.55

7/18/2013

4.60

4.61

4.61

4.60

7/19/2013

4.60

4.60

4.60

4.60

7/22/2013

4.65

4.65

4.65

4.65

7/23/2013

4.72

4.68

4.72

4.68

7/24/2013

4.72

4.72

4.73

4.72

7/25/2013

4.72

7/26/2013

4.70

4.70

4.70

4.70

7/30/2013

4.70

4.70

4.70

4.70

7/31/2013

4.75

4.75

4.75

4.75

8/1/2013

4.75

4.75

4.75

4.75

8/2/2013

4.75

4.75

4.75

4.75

8/5/2013

4.74

4.74

4.74

4.74

8/6/2013

4.74

4.74

4.74

4.74

8/7/2013

4.74

8/8/2013

4.70

4.70

4.70

4.70

8/9/2013

4.70

4.70

4.70

4.69

8/12/2013

4.80

4.70

4.80

4.70

8/13/2013

4.90

4.80

4.90

4.80

8/14/2013

4.90

8/15/2013

4.90

4.90

4.90

4.90

8/16/2013

4.90

4.90

4.90

4.90

8/19/2013

4.90

4.90

4.90

4.90

8/20/2013

4.90

4.90

4.90

4.90

8/21/2013

4.90

8/22/2013

4.90

8/23/2013

4.90

4.90

4.90

4.90

8/26/2013

4.85

4.90

4.90

4.85

8/27/2013

4.85

8/28/2013

4.85

8/29/2013

4.85

4.85

4.85

4.85

9/2/2013

4.85

9/3/2013

4.85

4.85

4.85

4.85

9/4/2013

4.85

9/5/2013

4.85

9/6/2013

4.85

4.85

4.85

4.85

9/9/2013

4.85

4.87

4.87

4.85

9/10/2013

4.85

4.85

4.85

4.85

9/11/2013

4.85

9/12/2013

4.80

4.80

4.80

4.74

9/13/2013

4.75

4.75

4.75

4.75

9/16/2013

4.75

4.75

4.75

4.75

9/17/2013

4.55

4.65

4.65

4.55

9/18/2013

4.51

4.55

4.55

4.40

9/19/2013

4.65

4.60

4.70

4.60

9/20/2013

4.55

4.55

4.55

4.55

9/23/2013

4.55

4.55

4.55

4.55

9/24/2013

4.55

9/25/2013

4.53

4.55

4.55

4.53

9/26/2013

4.45

4.55

4.55

4.45

9/27/2013

4.40

4.40

4.40

4.40

9/30/2013

4.40

4.40

4.40

4.40

10/1/2013

4.45

4.45

4.45

4.45

10/2/2013

4.50

4.50

4.50

4.50

10/3/2013

4.50

10/4/2013

4.28

4.50

4.50

4.28

10/7/2013

4.28

10/9/2013

4.28

4.28

4.28

4.28

10/10/2013

4.28

10/11/2013

4.28

4.28

4.28

4.28

10/14/2013

4.28

4.28

4.28

4.28

10/15/2013

4.28

10/16/2013

4.35

4.35

4.35

4.35

10/17/2013

4.40

4.37

4.40

4.37

10/18/2013

4.55

4.46

4.55

4.46

10/21/2013

4.57

4.57

4.57

4.57

10/22/2013

4.80

4.59

4.80

4.59

10/23/2013

4.80

4.78

4.80

4.78

10/24/2013

4.79

4.79

4.79

4.79

10/25/2013

4.79

4.79

4.79

4.79

10/28/2013

4.79

4.79

4.79

4.79

10/29/2013

4.84

4.80

4.84

4.80

10/30/2013

4.84

10/31/2013

4.85

4.85

4.85

4.85

11/4/2013

4.87

4.85

4.87

4.85

11/5/2013

4.80

4.85

4.85

4.80

11/6/2013

4.80

11/7/2013

4.80

11/8/2013

4.65

4.65

4.65

4.65

11/11/2013

4.64

4.64

4.64

4.64

11/12/2013

4.62

4.62

4.62

4.62

11/13/2013

4.63

4.62

4.63

4.62

11/14/2013

4.64

4.64

4.64

4.64

11/15/2013

4.64

11/18/2013

4.50

4.65

4.65

4.50

11/19/2013

4.50

4.50

4.50

4.50

11/20/2013

4.50

4.50

4.50

4.50

11/21/2013

4.50

11/22/2013

4.50

4.50

4.50

4.50

11/25/2013

4.51

4.51

4.51

4.51

11/26/2013

4.60

4.60

4.60

4.60

11/27/2013

4.60

11/28/2013

4.60

11/29/2013

4.60

12/2/2013

4.70

4.60

4.70

4.60

12/3/2013

4.50

4.60

4.70

4.50

12/4/2013

4.50

12/5/2013

4.55

4.55

4.55

4.55

12/6/2013

4.55

12/9/2013

4.55

12/10/2013

4.60

4.55

4.61

4.55

12/11/2013

4.60

12/12/2013

4.62

4.62

4.62

4.62

12/13/2013

4.63

4.63

4.63

4.63

12/16/2013

4.67

4.67

4.67

4.67

12/17/2013

4.67

12/18/2013

4.72

4.67

4.72

4.67

12/19/2013

4.72

4.72

4.72

4.72

12/20/2013

4.75

4.75

4.75

4.75

12/23/2013

4.79

4.79

4.79

4.79

12/24/2013

4.79

12/26/2013

4.82

4.82

4.82

4.82

12/27/2013

4.85

4.85

4.85

4.85

12/30/2013

4.85

4.85

4.85

4.85

12/31/2013

4.85

1/2/2014

4.85

1/3/2014

4.85

4.85

4.85

4.85

1/6/2014

4.84

4.84

4.84

4.84

1/7/2014

4.85

4.85

4.85

4.85

1/8/2014

4.85

1/9/2014

4.80

4.83

4.83

4.80

1/10/2014

4.74

4.80

4.80

4.74

1/13/2014

4.74

4.74

4.74

4.74

1/14/2014

4.73

4.72

4.73

4.72

1/15/2014

4.72

4.72

4.72

4.72

1/16/2014

4.72

4.72

4.72

4.72

1/17/2014

4.75

4.73

4.75

4.73

1/20/2014

4.75

4.75

4.75

4.75

1/21/2014

4.76

4.75

4.77

4.75

1/22/2014

4.76

4.76

4.76

4.76

1/23/2014

4.74

4.76

4.76

4.74

1/24/2014

4.74

1/27/2014

4.60

4.64

4.64

4.60

1/28/2014

4.50

4.60

4.60

4.50

1/29/2014

4.40

4.45

4.45

4.40

1/30/2014

4.42

4.40

4.42

4.38

1/31/2014

4.50

4.45

4.50

4.45

2/3/2014

4.31

4.35

4.35

4.31

2/4/2014

4.31

4.31

4.31

4.31

2/5/2014

4.31

4.31

4.31

4.31

2/6/2014

4.38

4.31

4.38

4.31

2/7/2014

4.50

4.38

4.50

4.35

2/10/2014

4.46

4.46

4.46

4.46

2/11/2014

4.50

4.50

4.50

4.50

2/12/2014

4.60

4.60

4.60

4.60

2/13/2014

4.62

4.62

4.62

4.62

2/14/2014

4.62

2/17/2014

4.62

4.62

4.62

4.62

2/18/2014

4.64

4.64

4.64

4.64

2/19/2014

4.64

4.64

4.64

4.64

2/20/2014

4.68

4.64

4.68

4.64

2/21/2014

4.68

2/24/2014

4.68

4.68

4.68

4.68

2/25/2014

4.66

4.66

4.66

4.66

2/26/2014

4.68

4.68

4.68

4.68

2/27/2014

4.68

4.68

4.68

4.68

2/28/2014

4.79

4.68

4.79

4.68

3/3/2014

4.75

4.75

4.75

4.75

3/4/2014

4.68

4.70

4.70

4.68

3/5/2014

4.64

4.65

4.65

4.64

3/6/2014

4.58

4.64

4.64

4.58

3/7/2014

4.50

4.54

4.54

4.50

3/10/2014

4.50

4.50

4.50

4.50

3/11/2014

4.50

3/12/2014

4.55

4.50

4.55

4.50

3/13/2014

4.56

4.55

4.56

4.55

3/14/2014

4.55

4.55

4.55

4.55

3/17/2014

4.55

3/18/2014

4.55

4.55

4.55

4.55

3/19/2014

4.56

4.65

4.65

4.56

3/20/2014

4.56

4.56

4.56

4.56

3/21/2014

4.56

4.56

4.56

4.56

3/24/2014

4.56

4.56

4.56

4.56

3/25/2014

4.58

4.57

4.58

4.57

3/26/2014

4.58

4.59

4.59

4.58

3/27/2014

4.58

4.58

4.58

4.58

3/28/2014

4.58

3/31/2014

4.58

4.58

4.58

4.58

4/1/2014

4.58

4/2/2014

4.64

4.63

4.66

4.63

4/3/2014

4.65

4.65

4.65

4.65

4/4/2014

4.65

4.65

4.65

4.65

4/7/2014

4.65

4/8/2014

4.65

4.65

4.65

4.65

4/9/2014

4.69

4.66

4.69

4.66

4/10/2014

4.50

4.50

4.50

4.50

4/11/2014

4.50

4/14/2014

4.50

4.50

4.50

4.50

4/15/2014

4.46

4.48

4.48

4.46

4/16/2014

4.40

4.40

4.40

4.40

4/21/2014

4.45

4.45

4.45

4.45

4/22/2014

4.47

4.45

4.47

4.45

4/23/2014

4.54

4.48

4.54

4.48

4/24/2014

4.54

4/25/2014

4.60

4.54

4.60

4.54

4/28/2014

4.65

4.65

4.65

4.65

4/29/2014

4.65

4/30/2014

4.78

4.70

4.78

4.70

5/2/2014

4.78

5/5/2014

4.88

4.78

4.88

4.78

5/6/2014

5.00

4.88

5.02

4.88

5/7/2014

5.02

5.02

5.02

5.02

5/8/2014

5.02

5.02

5.02

5.02

5/9/2014

4.94

4.98

4.98

4.94

5/12/2014

4.90

4.93

4.93

4.90

5/13/2014

4.76

4.90

4.90

4.76

5/14/2014

4.72

4.76

4.76

4.72

5/15/2014

4.72

4.72

4.72

4.72

5/16/2014

4.76

4.76

4.77

4.76

5/19/2014

4.80

4.76

4.80

4.76

5/20/2014

4.85

4.80

4.85

4.80

5/21/2014

4.85

5/22/2014

4.85

4.83

4.85

4.83

5/23/2014

4.90

4.85

4.90

4.85

5/26/2014

4.91

4.91

4.91

4.91

5/27/2014

4.91

4.91

4.91

4.91

5/28/2014

4.91

4.91

4.91

4.91

5/29/2014

4.85

4.85

4.85

4.85

5/30/2014

4.80

4.80

4.80

4.80

6/2/2014

4.71

4.80

4.80

4.71

6/3/2014

4.69

4.70

4.70

4.69

6/4/2014

4.74

4.69

4.74

4.65

6/5/2014

4.78

4.75

4.78

4.75

6/6/2014

4.78

6/9/2014

4.82

4.78

4.82

4.78

6/10/2014

4.85

4.82

4.85

4.82

6/11/2014

4.87

4.87

4.87

4.87

6/12/2014

4.88

4.89

4.89

4.87

6/13/2014

4.88

6/16/2014

4.88

6/17/2014

4.88

4.88

4.88

4.88

6/18/2014

4.88

6/19/2014

4.83

4.88

4.88

4.83

6/20/2014

4.83

6/23/2014

4.83

6/24/2014

4.83

6/25/2014

4.83

6/26/2014

4.83

6/27/2014

4.83

4.83

4.83

4.83

6/30/2014

4.85

4.85

4.85

4.85

7/1/2014

4.85

7/2/2014

4.85

4.85

4.85

4.85

7/3/2014

4.90

4.87

4.90

4.87

7/4/2014

4.90

4.90

4.90

4.90

7/7/2014

4.90

4.90

4.90

4.90

7/8/2014

4.90

4.90

4.90

4.90

7/9/2014

4.90

4.90

4.90

4.90

7/10/2014

4.90

4.90

4.90

4.90

7/11/2014

4.88

4.90

4.90

4.88

7/14/2014

4.88

4.88

4.88

4.88

7/15/2014

4.88

4.88

4.88

4.88

7/16/2014

4.85

4.88

4.89

4.85

7/17/2014

4.85

4.85

4.85

4.85

7/18/2014

4.85

4.85

4.85

4.85

7/21/2014

4.85

7/22/2014

4.85

4.85

4.85

4.85

7/23/2014

4.82

4.85

4.85

4.82

7/24/2014

4.80

4.80

4.80

4.80

7/25/2014

4.89

4.89

4.89

4.89

7/30/2014

4.89

4.89

4.89

4.89

7/31/2014

4.89

8/1/2014

4.89

8/4/2014

4.89

8/5/2014

4.90

4.90

4.90

4.90

8/6/2014

4.90

4.90

4.90

4.90

8/7/2014

4.90

4.90

4.90

4.90

8/8/2014

4.89

4.89

4.89

4.89

8/11/2014

4.91

4.90

5.00

4.89

8/12/2014

4.94

4.94

4.94

4.94

8/13/2014

4.94

4.94

4.94

4.94

8/14/2014

5.00

5.00

5.00

5.00

8/15/2014

5.00

5.01

5.01

5.00

8/18/2014

5.01

5.00

5.01

5.00

8/19/2014

5.06

5.03

5.06

5.03

8/20/2014

5.06

5.06

5.06

5.06

8/21/2014

5.06

5.06

5.06

5.06

8/22/2014

5.09

5.08

5.09

5.08

8/25/2014

5.15

5.10

5.15

5.10

8/26/2014

5.15

5.15

5.15

5.15

8/27/2014

5.15

5.15

5.15

5.15

8/28/2014

5.15

5.17

5.17

5.15

8/29/2014

5.15

5.15

5.15

5.15

9/1/2014

5.15

5.15

5.15

5.15

9/2/2014

5.15

9/3/2014

5.15

9/4/2014

5.15

5.15

5.15

5.15

9/5/2014

5.38

5.20

5.38

5.20

9/8/2014

5.30

5.30

5.30

5.30

9/9/2014

5.25

5.30

5.30

5.25

9/10/2014

5.21

5.21

5.21

5.21

9/11/2014

5.30

5.30

5.30

5.30

9/12/2014

5.24

5.24

5.24

5.24

9/15/2014

5.24

9/16/2014

5.24

5.24

5.24

5.24

9/17/2014

5.30

5.30

5.30

5.30

9/18/2014

5.30

9/19/2014

5.30

9/22/2014

5.30

9/23/2014

5.30

9/24/2014

5.30

9/25/2014

5.30

5.30

5.30

5.30

5.30

5.30

5.30

9/26/2014

5.40

5.35

5.40

5.35

9/29/2014

5.45

5.41

5.46

5.41

9/30/2014

5.50

5.46

5.51

5.46

10/1/2014

5.50

10/2/2014

5.45

5.50

5.50

5.45

10/3/2014

5.45

5.46

5.46

5.45

10/6/2014

5.49

5.45

5.49

5.45

10/7/2014

5.49

5.49

5.49

5.49

10/9/2014

5.55

5.50

5.55

5.49

10/10/2014

5.58

5.58

5.58

5.58

10/13/2014

5.58

5.58

5.58

5.58

10/14/2014

5.58

10/15/2014

5.58

10/16/2014

5.58

5.58

5.58

5.58

10/17/2014

5.62

5.60

5.62

5.60

10/20/2014

5.62

5.62

5.62

5.62

10/21/2014

5.56

5.62

5.62

5.56

10/22/2014

5.56

10/23/2014

5.45

5.55

5.55

5.45

10/24/2014

5.30

5.30

5.30

5.30

10/27/2014

5.20

5.29

5.29

5.20

10/28/2014

5.30

5.18

5.30

5.18

10/29/2014

5.35

5.32

5.35

5.32

10/30/2014

5.35

10/31/2014

5.47

5.45

5.47

5.45

11/3/2014

5.47

5.47

5.47

5.47

11/4/2014

5.50

5.50

5.50

5.50

11/5/2014

5.50

5.50

5.50

5.50

11/6/2014

5.40

5.40

5.40

5.40

11/7/2014

5.55

5.50

5.55

5.50

11/10/2014

5.55

11/11/2014

5.55

11/12/2014

5.55

11/13/2014

5.55

5.55

5.55

5.55

11/14/2014

5.45

5.45

5.45

5.45

11/17/2014

5.45

11/18/2014

5.35

5.35

5.35

5.35

11/19/2014

5.30

5.30

5.30

5.30

11/20/2014

5.35

5.33

5.35

5.33

11/21/2014

5.40

5.40

5.40

5.40

11/24/2014

5.45

5.45

5.45

5.45

11/25/2014

5.43

5.43

5.43

5.43

11/26/2014

5.43

5.45

5.45

5.43

11/27/2014

5.35

5.35

5.35

5.35

11/28/2014

5.35

5.35

5.35

5.35

12/1/2014

5.35

5.35

5.35

5.35

12/2/2014

5.35

12/3/2014

5.35

12/4/2014

5.47

5.45

5.50

5.45

12/5/2014

5.45

5.45

5.45

5.45

12/9/2014

5.45

12/10/2014

5.72

5.69

5.72

5.69

12/11/2014

5.75

5.75

5.81

5.75

12/12/2014

5.71

5.73

5.73

5.68

12/15/2014

5.71

5.71

5.71

5.71

12/16/2014

5.60

5.60

5.60

5.59

12/17/2014

5.60

5.60

5.60

5.60

12/18/2014

5.60

5.60

5.60

5.55

12/19/2014

5.60

12/22/2014

5.60

12/23/2014

5.80

5.70

5.80

5.70

12/24/2014

5.80

12/26/2014

5.85

5.85

5.85

5.85

12/29/2014

5.90

5.86

5.90

5.86

12/30/2014

6.00

6.00

6.00

6.00

12/31/2014

6.00

6.00

6.00

6.00

1/5/2015

5.75

5.99

5.99

5.75

1/6/2015

5.70

5.75

5.75

5.70

1/7/2015

5.70

5.70

5.70

5.70

1/8/2015

5.70

5.70

5.70

5.70

1/9/2015

5.70

5.70

5.70

5.70

1/12/2015

5.66

5.70

5.70

5.66

1/13/2015

5.66

5.66

5.66

5.66

1/14/2015

5.64

5.64

5.64

5.64

1/15/2015

5.64

1/16/2015

5.64

1/19/2015

5.64

1/20/2015

5.66

5.66

5.66

5.66

1/21/2015

5.69

5.69

5.69

5.69

1/22/2015

5.69

1/23/2015

5.69

5.72

5.72

5.69

1/26/2015

5.72

5.71

5.72

5.71

1/27/2015

5.75

5.73

5.75

5.73

1/28/2015

5.82

5.75

5.82

5.75

1/29/2015

5.81

5.82

5.82

5.69

1/30/2015

5.76

5.81

5.81

5.76

2/2/2015

5.65

5.65

5.65

5.65

2/3/2015

5.60

5.62

5.62

5.56

2/4/2015

5.50

5.60

5.60

5.50

2/5/2015

5.39

5.50

5.50

5.39

2/6/2015

5.36

5.39

5.39

5.36

2/9/2015

5.35

5.37

5.37

5.35

2/10/2015

5.37

5.35

5.37

5.35

2/11/2015

5.35

5.35

5.35

5.35

2/12/2015

5.35

2/13/2015

5.35

5.35

5.35

5.35

2/16/2015

5.36

5.35

5.36

5.35

2/17/2015

5.35

5.36

5.36

5.35

2/18/2015

5.33

5.33

5.33

5.33

2/19/2015

5.30

5.30

5.30

5.30

2/20/2015

5.25

5.25

5.25

5.25

2/23/2015

5.32

5.27

5.32

5.27

2/24/2015

5.27

5.27

5.27

5.26

2/25/2015

5.25

5.25

5.25

5.25

2/26/2015

5.33

5.27

5.33

5.27

2/27/2015

5.36

5.33

5.36

5.33

3/2/2015

5.38

5.38

5.38

5.38

3/3/2015

5.40

5.40

5.40

5.40

3/4/2015

5.50

5.40

5.50

5.40

3/5/2015

5.50

5.50

5.50

5.50

3/6/2015

5.40

5.50

5.50

5.40

3/9/2015

5.33

5.40

5.40

5.33

3/10/2015

5.33

3/11/2015

5.33

5.33

5.33

5.33

3/12/2015

5.40

5.40

5.40

5.40

3/13/2015

5.40

3/16/2015

5.40

5.40

5.40

5.40

3/17/2015

5.39

5.39

5.39

5.39

3/18/2015

5.39

3/19/2015

5.40

5.40

5.40

5.40

3/20/2015

5.39

5.39

5.39

5.39

3/23/2015

5.30

5.35

5.35

5.28

3/24/2015

5.33

5.30

5.33

5.29

3/25/2015

5.33

5.33

5.33

5.33

3/26/2015

5.40

5.35

5.40

5.35

3/27/2015

5.40

5.40

5.40

5.40

3/30/2015

5.43

5.41

5.43

5.41

3/31/2015

5.43

5.42

5.45

5.42

4/1/2015

5.45

5.44

5.45

5.44

4/6/2015

5.47

5.45

5.47

5.45

4/7/2015

5.49

5.47

5.49

5.47

4/8/2015

5.51

5.49

5.51

5.49

4/9/2015

5.65

5.58

5.65

5.58

4/10/2015

5.65

5.70

5.70

5.65

4/13/2015

5.65

5.65

5.80

5.65

4/14/2015

5.44

5.45

5.45

5.40

4/15/2015

5.48

5.44

5.48

5.44

4/16/2015

5.48

4/17/2015

5.48

4/20/2015

5.47

5.48

5.48

5.47

4/21/2015

5.50

5.48

5.50

5.48

4/22/2015

5.53

5.53

5.53

5.53

4/23/2015

5.54

5.52

5.54

5.52

4/24/2015

5.54

5.54

5.54

5.54

4/27/2015

5.54

5.54

5.54

5.54

4/28/2015

5.52

5.52

5.53

5.52

4/29/2015

5.50

5.50

5.50

5.50

4/30/2015

5.50

5.49

5.50

5.44

5/4/2015

5.51

5.52

5.52

5.51

5/5/2015

5.52

5.52

5.53

5.50

5/6/2015

5.70

5.60

5.70

5.60

5/7/2015

5.70

5.72

5.72

5.70

5/8/2015

5.70

5.70

5.70

5.70

5/11/2015

5.70

5/12/2015

5.70

5.70

5.70

5.70

5/13/2015

5.56

5.68

5.68

5.56

5/14/2015

5.54

5.56

5.56

5.50

5/15/2015

5.50

5.50

5.50

5.50

5/18/2015

5.55

5.55

5.55

5.55

5/19/2015

5.55

5.55

5.55

5.55

5/20/2015

5.56

5.55

5.56

5.55

5/21/2015

5.55

5.57

5.57

5.55

5/22/2015

5.55

5.55

5.55

5.55

5/25/2015

5.55

5.55

5.55

5.55

5/26/2015

5.55

5.55

5.55

5.55

5/27/2015

5.53

5.55

5.55

5.53

5/28/2015

5.54

5.54

5.54

5.54

5/29/2015

5.54

6/1/2015

5.54

5.54

5.54

5.54

6/2/2015

5.70

5.60

5.70

5.60

6/3/2015

5.70

6/4/2015

5.70

6/5/2015

5.80

5.71

5.80

5.71

6/8/2015

5.72

5.72

5.72

5.72

6/9/2015

5.72

5.72

5.72

5.72

6/10/2015

5.72

6/11/2015

5.72

6/12/2015

5.72

5.72

5.72

5.72

6/15/2015

5.72

5.72

5.72

5.72

6/16/2015

5.72

6/17/2015

5.72

5.72

5.72

5.72

6/18/2015

5.72

6/19/2015

5.72

5.72

5.72

5.72

6/22/2015

5.68

5.68

5.68

5.68

6/23/2015

5.68

5.68

5.68

5.68

6/24/2015

5.68

5.68

5.68

5.68

6/25/2015

5.66

5.66

5.66

5.66

6/26/2015

5.64

5.62

5.64

5.62

6/30/2015

5.64

7/1/2015

5.64

5.64

5.64

5.64

7/2/2015

5.64

7/3/2015

5.64

7/6/2015

5.55

5.55

5.55

5.50

7/7/2015

5.55

5.55

5.55

5.55

7/8/2015

5.55

7/9/2015

5.50

5.50

5.50

5.50

7/10/2015

5.46

5.46

5.46

5.46

7/13/2015

5.45

5.45

5.45

5.45

7/14/2015

5.45

7/15/2015

5.48

5.48

5.48

5.48

7/16/2015

5.50

5.48

5.50

5.48

7/17/2015

5.50

7/20/2015

5.51

5.51

5.51

5.51

7/21/2015

5.51

7/22/2015

5.52

5.52

5.52

5.52

7/23/2015

5.55

5.55

5.55

5.55

7/24/2015

5.73

5.62

5.73

5.62

7/30/2015

5.75

5.74

5.75

5.74

7/31/2015

5.75

5.75

5.75

5.75

8/3/2015

5.75

5.75

5.75

5.75

8/4/2015

5.77

5.75

5.77

5.75

8/5/2015

5.71

5.77

5.77

5.71

8/6/2015

5.71

8/7/2015

5.68

5.68

5.68

5.68

8/10/2015

5.68

5.68

5.68

5.68

8/11/2015

5.62

5.68

5.68

5.64

8/12/2015

5.62

5.62

5.62

5.62

8/13/2015

5.62

8/14/2015

5.60

5.62

5.62

5.60

8/17/2015

5.60

5.55

5.60

5.50

8/18/2015

5.45

5.53

5.53

5.42

8/19/2015

5.35

5.40

5.40

5.35

8/20/2015

5.22

5.25

5.25

5.22

8/21/2015

5.15

5.22

5.22

5.15

8/24/2015

5.05

5.05

5.05

5.05

8/25/2015

4.90

5.04

5.04

4.90

8/26/2015

4.90

8/27/2015

4.95

4.91

4.95

4.91

8/28/2015

5.10

4.95

5.10

4.95

8/31/2015

4.90

4.95

4.98

4.90

9/1/2015

4.90

4.90

4.90

4.90

9/2/2015

4.90

4.94

4.94

4.90

9/3/2015

4.90

9/4/2015

4.95

4.95

4.95

4.95

9/7/2015

4.95

4.95

4.95

4.95

9/8/2015

4.94

4.94

4.94

4.94

9/9/2015

4.95

4.90

4.95

4.90

9/10/2015

4.99

4.99

4.99

4.99

9/11/2015

4.99

9/14/2015

4.99

4.99

4.99

4.99

9/15/2015

4.99

9/16/2015

5.01

4.99

5.01

4.99

9/17/2015

5.01

9/18/2015

5.01

5.01

5.01

5.01

9/21/2015

5.03

5.02

5.03

5.02

9/22/2015

5.05

5.05

5.05

5.05

9/23/2015

5.05

9/24/2015

5.00

5.05

5.05

5.00

9/25/2015

5.00

5.00

5.00

5.00

9/28/2015

4.90

5.00

5.00

4.90

9/29/2015

4.90

4.90

4.90

4.90

9/30/2015

4.86

4.90

4.93

4.86

10/1/2015

4.86

4.90

4.90

4.86

10/2/2015

4.85

4.85

4.86

4.85

10/5/2015

4.80

4.85

4.85

4.80

10/6/2015

4.80

4.80

4.80

4.80

10/7/2015

4.90

4.90

4.90

4.90

10/12/2015

4.87

4.87

4.87

4.87

10/13/2015

4.81

4.87

4.87

4.81

10/14/2015

4.86

4.80

4.86

4.80

10/15/2015

4.80

4.80

4.80

4.80

10/16/2015

4.75

4.82

4.82

4.75

10/19/2015

4.70

4.70

4.70

4.70

10/20/2015

4.68

4.70

4.70

4.68

10/21/2015

4.67

4.67

4.67

4.67

10/22/2015

4.67

10/23/2015

4.75

4.71

4.75

4.71

10/26/2015

4.80

4.75

4.80

4.75

10/27/2015

4.80

4.80

4.80

4.80

10/28/2015

4.80

10/29/2015

4.75

4.80

4.80

4.69

10/30/2015

4.70

4.70

4.70

4.70

11/2/2015

4.70

11/3/2015

4.80

11/4/2015

4.80

11/5/2015

4.71

4.80

4.71

4.84

4.85

4.86

4.85

11/6/2015

4.90

4.90

4.90

4.90

11/9/2015

4.90

11/10/2015

4.90

4.90

4.90

4.90

4.91

4.91

4.90

11/11/2015

4.90

11/12/2015

4.90

11/13/2015

4.95

4.91

4.95

4.91

11/16/2015

4.99

4.99

4.99

4.99

11/17/2015

4.99

11/18/2015

4.99

11/19/2015

4.99

4.99

4.99

4.99

11/20/2015

4.99

5.02

5.02

4.99

11/23/2015

4.99

11/24/2015

4.99

11/25/2015

4.99

4.99

4.99

4.99

11/26/2015

4.99

11/27/2015

4.99

4.99

4.99

4.99

11/30/2015

4.96

4.96

4.96

4.96

12/1/2015

4.96

12/2/2015

4.96

12/3/2015

4.96

12/4/2015

4.88

4.88

4.88

4.88

12/7/2015

4.88

12/9/2015

4.88

4.88

4.88

4.88

12/10/2015

4.88

4.88

4.88

4.88

12/11/2015

4.88

12/14/2015

4.90

4.90

4.90

4.90

12/15/2015

4.95

4.95

4.95

4.95

12/16/2015

4.96

4.96

4.96

4.96

12/17/2015

4.96

12/18/2015

4.92

4.92

4.92

4.92

12/21/2015

4.92

4.92

4.92

4.92

12/22/2015

4.92

12/23/2015

4.93

4.93

4.93

4.93

12/24/2015

4.93

4.93

4.93

4.93

12/28/2015

5.00

4.98

5.00

4.98

12/29/2015

5.00

12/30/2015

5.00

12/31/2015

4.95

4.95

4.95

4.95

1/4/2016

4.95

1/5/2016

4.95

1/6/2016

4.85

4.85

4.85

4.85

1/7/2016

4.77

4.85

4.85

4.77

1/8/2016

4.77

1/11/2016

4.70

4.70

4.70

4.70

1/12/2016

4.70

4.70

4.70

4.70

1/13/2016

4.65

4.70

4.70

4.65

1/14/2016

4.60

4.62

4.62

4.60

1/15/2016

4.60

4.60

4.60

4.60

1/18/2016

4.58

4.59

4.59

4.58

1/19/2016

4.58

4.55

4.58

4.55

1/20/2016

4.55

4.55

4.55

4.55

1/21/2016

4.55

1/22/2016

4.55

1/25/2016

4.45

4.48

4.48

4.45

1/26/2016

4.45

1/27/2016

4.45

1/28/2016

4.45

4.45

4.45

4.45

1/29/2016

4.55

4.55

4.55

4.55

2/1/2016

4.55

2/2/2016

4.55

4.55

4.55

4.55

2/3/2016

4.55

4.55

4.55

4.55

2/4/2016

4.55

4.55

4.55

4.55

2/5/2016

4.55

2/8/2016

4.55

2/9/2016

4.55

4.55

4.55

4.55

2/10/2016

4.52

4.52

4.55

4.52

2/11/2016

4.52

2/12/2016

4.52

4.52

4.52

4.52

2/15/2016

4.52

2/16/2016

4.55

4.55

4.55

4.55

2/17/2016

4.55

4.55

4.55

4.55

2/18/2016

4.56

4.56

4.56

4.56

2/19/2016

4.62

4.60

4.62

4.60

2/22/2016

4.68

4.68

4.68

4.68

2/23/2016

4.68

4.68

4.68

4.68

2/24/2016

4.68

2/25/2016

4.68

4.68

4.68

4.68

2/26/2016

4.72

4.72

4.72

4.72

2/29/2016

4.77

4.80

4.80

4.77

4.80

4.80

4.80

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

LIB.

3.89

128,676.00

500,811.25

12/30/2011

3.85

4.00

79,340.00

317,014.49

1/2/2012

3.90

4.05

29,344.00

118,843.20

1/3/2012

4.05

3.98

122,200.00

486,300.96

1/4/2012

4.05

3.95

10,489.00

41,431.55

1/5/2012

4.05

4.00

5,000.00

20,000.00

1/6/2012

3.95

6.50

3.98

51,510.00

205,090.00

1/9/2012

4.00

6.00

4.00

200,000.00

800,000.00

1/10/2012

4.00

5.50

4.01

101,157.00

405,628.00

1/11/2012

4.00

5.00

4.00

27,500.00

109,877.00

1/12/2012

4.00

4.50

3.97

50,000.00

198,250.00

1/13/2012

4.00

4.00

4.00

20,000.00

80,000.00

1/16/2012

4.00

3.50

3.98

4,196.00

16,679.10

1/17/2012

4.00

3.95

47,200.00

186,440.00

1/18/2012

3.95

3.95

114,000.00

450,100.00

1/19/2012

3.95

3.95

52,102.00

205,802.90

1/20/2012

3.95

3.99

4,583.00

18,270.50

1/23/2012

3.95

3.94

227,344.00

895,041.60

1/24/2012

3.95

3.93

328,449.00

1,291,373.55

1/25/2012

3.94

1/26/2012

3.93

1/26/2012

3.93

3.94

20,000.00

78,800.00

1/26/2012

3.93

3.95

87,196.00

344,157.20

1/31/2012

3.95

3.95

34,614.00

136,725.30

2/1/2012

3.95

3.95

85,683.00

338,447.85

2/2/2012

3.95

3.94

170,978.00

673,863.10

2/3/2012

3.95

3.91

415,320.00

1,623,901.20

2/6/2012

3.95

3.83

7,149.00

27,366.20

2/7/2012

3.91

3.90

245,489.00

957,407.10

2/8/2012

3.90

2/9/2012

3.90

2/9/2012

3.90

2/13/2012

3.92

2/13/2012

3.92

2/13/2012

3.92

2/16/2012

3.92

3.93

3.92

115,000.00

12,755.00

451,800.00

49,999.60

3.92

385.00

1,509.20

2/16/2012

3.92

3.92

10,860.00

42,545.23

2/16/2012

3.92

3.93

92,980.00

365,478.76

2/21/2012

3.92

3.94

29,510.00

116,298.00

2/22/2012

3.94

2/23/2012

3.94

2/23/2012

3.94

Pre
7.00

3.00
1/2/2012

8/2/2012

3.95

10,000.00

39,500.00

2/23/2012

3.94

3.95

119,467.00

471,759.76

2/28/2012

3.95

3.95

63,952.00

252,610.40

2/29/2012

3.95

3.95

10,000.00

39,500.00

3/1/2012

3.95

3.95

16,331.00

64,498.40

3/2/2012

3.95

3.95

5,000.00

19,750.00

3/5/2012

3.95

4.00

38,957.00

155,705.15

3/6/2012

3.95

3/7/2012

4.00

4.01

35,279.00

141,366.00

3/7/2012

4.00

4.00

30,543.00

122,148.30

3/9/2012

4.00

3/12/2012

4.00

4.00

6,213.00

24,852.00

3/12/2012

4.00

3.99

5,000.00

19,950.00

3/14/2012

4.00

3.99

2,000.00

7,980.00

3/15/2012

3.99

3/16/2012

3.99

4.00

22,400.00

89,575.00

3/16/2012

3.99

4.00

5,000.00

20,000.00

3/20/2012

4.00

4.00

37,000.00

148,000.00

3/21/2012

4.00

4.00

10,000.00

40,000.00

3/22/2012

4.00

4.00

32,638.00

130,552.00

3/23/2012

4.00

3.99

28,162.00

112,471.46

3/26/2012

4.00

4.00

50,000.00

200,000.00

3/27/2012

4.00

4.02

65,000.00

261,200.00

3/28/2012

4.00

4.13

83,544.00

345,437.75

3/29/2012

4.30

4.25

61,654.00

262,029.50

3/30/2012

4.25

4.28

43,316.00

185,433.80

4/2/2012

4.25

4.25

21,817.00

92,680.30

4/3/2012

4.30

4.20

88,227.00

370,234.30

4/4/2012

4.25

4.21

21,629.00

91,004.70

4/9/2012

4.15

4.21

186,367.00

783,990.40

4/10/2012

4.30

4.20

61,467.00

258,161.40

4/11/2012

4.20

4.20

88,967.00

373,661.40

4/12/2012

4.20

4.20

85,343.00

358,440.60

4/13/2012

4.20

4.15

35,097.00

145,603.17

4/16/2012

4.20

4.15

16,400.00

68,060.00

4/17/2012

4.15

4.09

10,489.00

42,865.12

4/18/2012

4.15

4/19/2012

4.08

4/19/2012

4.08

4/19/2012

4.08

3.96

153,739.00

609,415.55

4/19/2012

4.08

4.00

6,500.00

26,015.00

4/25/2012

4.00

4.00

94,385.00

377,540.00

4/26/2012

4.00

4.00

76,391.00

305,564.00

4/27/2012

4.00

4.00

52,445.00

209,780.00

4/30/2012

4.00

4.00

38,205.00

152,820.00

5/2/2012

4.00

5/3/2012

4.00

3.95

51,467.00

203,294.65

5/3/2012

4.00

3.81

137,639.00

524,198.60

5/7/2012

3.95

3.80

86,277.00

327,852.60

5/8/2012

3.80

5/9/2012

3.80

3.85

98,214.00

378,228.78

5/9/2012

3.80

3.85

5,120.00

19,688.10

5/11/2012

3.85

3.85

43,300.00

166,705.00

5/14/2012

3.84

3.83

20,978.00

80,328.71

5/15/2012

3.85

3.79

31,800.00

120,540.00

5/16/2012

3.82

3.78

26,844.00

101,554.76

5/17/2012

3.79

3.75

12,978.00

48,667.50

5/18/2012

3.75

3.80

136,727.00

519,352.63

5/21/2012

3.75

3.72

87,299.00

324,349.00

5/22/2012

3.80

3.78

14,743.00

55,796.25

5/23/2012

3.75

3.78

135,000.00

510,300.00

5/24/2012

3.75

5/25/2012

3.78

5/25/2012

3.78

3.80

80,978.00

307,716.40

5/25/2012

3.78

3.80

384,161.00

1,459,811.80

5/30/2012

3.80

3.80

35,953.00

136,621.40

5/31/2012

3.80

3.80

17,113.00

65,069.40

6/1/2012

3.80

6/4/2012

3.80

6/4/2012

3.80

6/4/2012

3.80

6/4/2012

3.80

6/8/2012

3.81

6/8/2012

3.81

6/12/2012

3.83

3.81

3.83

24,705.00

15,258.00

94,070.13

58,493.30

3.83

36,113.00

138,312.79

6/12/2012

3.83

3.83

64,166.00

245,755.78

6/14/2012

3.83

3.84

48,000.00

184,240.00

6/15/2012

3.83

3.85

21,196.00

81,602.98

6/18/2012

3.83

3.85

5,109.00

19,669.65

6/19/2012

3.85

3.85

2,300.00

8,855.00

6/20/2012

3.85

3.85

81,115.00

312,292.75

6/21/2012

3.85

3.85

40,000.00

154,000.00

6/22/2012

3.85

3.85

40,000.00

154,000.00

6/25/2012

3.85

3.85

5,000.00

19,250.00

6/26/2012

3.85

3.85

10,000.00

38,500.00

6/27/2012

3.85

3.85

2,767.00

10,652.95

6/28/2012

3.85

7/2/2012

3.85

7/2/2012

3.85

3.85

416,647.00

1,604,090.95

7/2/2012

3.85

3.85

74,217.00

285,735.45

7/5/2012

3.85

3.85

12,113.00

46,633.43

7/6/2012

3.85

3.85

74,980.00

288,843.62

7/9/2012

3.85

3.85

346,150.00

1,332,677.50

7/10/2012

3.86

3.84

32,113.00

123,462.61

7/11/2012

3.85

3.88

490,000.00

1,901,200.00

7/12/2012

3.85

3.86

34,650.00

133,610.87

7/13/2012

3.88

7/16/2012

3.85

3.85

2,700.00

10,395.00

7/16/2012

3.85

3.85

24,648.00

94,894.80

7/18/2012

3.85

3.85

9,992.00

38,440.82

7/19/2012

3.85

3.84

17,072.00

65,556.48

7/20/2012

3.84

3.85

28,874.00

111,211.38

7/23/2012

3.84

3.86

10,000.00

38,600.00

7/24/2012

3.86

3.86

27,470.00

106,075.40

7/25/2012

3.86

7/26/2012

3.88

3.90

32,226.00

125,616.42

7/26/2012

3.88

3.87

62,113.00

240,198.44

7/30/2012

3.88

3.87

118,339.00

457,461.04

7/31/2012

3.88

3.83

536,339.00

2,054,178.37

8/1/2012

3.86

3.88

58,839.00

228,295.32

8/2/2012

3.83

3.88

12,113.00

46,998.44

8/3/2012

3.88

3.88

24,226.00

93,996.88

8/6/2012

3.88

3.88

25,226.00

97,977.38

8/7/2012

3.88

3.89

14,869.00

57,840.41

8/8/2012

3.89

3.89

32,401.00

126,039.89

8/9/2012

3.89

3.90

34,226.00

133,341.40

8/10/2012

3.89

3.91

11,152.00

43,592.80

8/13/2012

3.90

3.90

12,978.00

50,674.20

8/14/2012

3.90

3.93

29,323.00

115,239.39

8/15/2012

3.92

8/16/2012

3.93

3.96

15,416.00

61,047.36

8/16/2012

3.93

3.96

4,445.00

17,602.20

8/20/2012

3.96

3.96

214.00

847.44

8/21/2012

3.96

3.96

101,735.00

402,870.60

8/21/2012

3.96

8/23/2012

3.96

4.01

15,867.00

63,685.34

8/23/2012

3.96

4.05

22,180.00

89,829.00

8/27/2012

4.02

4.06

232,471.00

943,876.39

8/28/2012

4.05

4.10

101,271.00

415,211.10

8/29/2012

4.07

4.10

1,200.00

4,920.00

8/31/2012

4.10

4.09

132,374.00

541,409.66

9/3/2012

4.10

4.10

15,254.00

62,541.40

9/4/2012

4.09

4.14

444,043.00

1,837,030.29

9/5/2012

4.10

4.15

27,272.00

113,178.80

9/6/2012

4.15

9/7/2012

4.15

4.15

8,961.00

37,193.73

9/7/2012

4.15

4.16

24,825.00

103,272.00

9/11/2012

4.15

4.16

4,260.00

17,721.60

9/12/2012

4.16

4.27

456,554.00

1,947,209.69

9/13/2012

4.16

4.30

82,114.00

353,090.20

9/14/2012

4.32

4.32

147,000.00

635,040.00

9/17/2012

4.30

4.32

3,791.00

16,381.22

9/18/2012

4.32

4.37

31,290.00

136,642.30

9/19/2012

4.32

4.39

50,393.00

221,349.42

9/20/2012

4.37

4.42

14,289.00

63,157.38

9/21/2012

4.42

4.43

38,078.00

168,604.76

9/24/2012

4.42

4.45

67,600.00

301,020.00

9/25/2012

4.45

4.47

150,000.00

670,500.00

9/26/2012

4.45

9/27/2012

4.47

4.47

7,329.00

32,760.63

9/27/2012

4.47

4.46

15,000.00

66,900.00

10/3/2012

4.47

10/4/2012

4.46

4.46

96,526.00

430,505.96

10/4/2012

4.46

4.50

214,000.00

962,440.00

10/9/2012

4.46

10/10/2012

4.50

10/10/2012

4.50

10/12/2012

4.52

4.52

37,000.00

167,240.00

4.52

25,488.00

115,181.16

10/12/2012

4.52

4.52

64,162.00

289,879.00

10/16/2012

4.52

4.50

26,793.00

120,695.90

10/17/2012

4.52

10/18/2012

4.50

4.48

25,424.00

113,899.52

10/18/2012

4.50

10/22/2012

4.48

4.46

203,892.00

910,019.40

10/22/2012

4.48

4.44

3,770.00

16,723.40

10/24/2012

4.45

4.44

56,936.00

252,795.84

10/25/2012

4.44

10/26/2012

4.44

4.44

10,000.00

44,400.00

10/26/2012

4.44

4.40

32,329.00

142,191.21

10/30/2012

4.44

4.39

72,668.00

319,133.86

10/31/2012

4.39

4.40

39,966.00

175,850.40

11/2/2012

4.41

4.40

500,137.00

2,200,602.80

11/5/2012

4.40

4.40

523,250.00

2,302,300.00

11/6/2012

4.40

4.45

68,537.00

304,771.28

11/7/2012

4.40

4.41

12,543.00

55,314.63

11/8/2012

4.45

4.40

11,000.00

48,400.00

11/9/2012

4.41

4.39

648,624.00

2,846,459.36

11/12/2012

4.40

4.37

404,072.00

1,767,750.59

11/13/2012

4.39

4.37

33,692.00

147,234.04

11/14/2012

4.37

4.37

9,508.00

41,549.96

11/15/2012

4.37

4.38

28,224.00

123,580.21

11/16/2012

4.37

11/19/2012

4.38

4.38

56,575.00

247,970.78

11/19/2012

4.38

4.35

10,000.00

43,500.00

11/21/2012

4.38

4.35

1,000.00

4,350.00

11/22/2012

4.35

4.35

40,181.00

174,787.35

11/23/2012

4.35

4.33

217,000.00

939,610.00

11/26/2012

4.35

4.28

45,000.00

192,583.20

11/27/2012

4.33

4.30

73,819.00

317,421.70

11/28/2012

4.32

4.30

501,000.00

2,154,300.00

11/29/2012

4.30

11/30/2012

4.30

11/30/2012

4.30

4.31

142,198.00

613,158.65

11/30/2012

4.30

4.33

37,000.00

160,210.00

12/5/2012

4.33

4.33

71,112.00

307,914.96

12/6/2012

4.33

4.38

232,459.00

1,018,170.42

12/7/2012

4.33

4.35

394,725.00

1,717,053.75

12/10/2012

4.38

4.33

66,636.00

288,455.29

12/11/2012

4.35

4.30

36,101.00

155,069.71

12/12/2012

4.29

4.35

5,210.00

22,662.18

12/13/2012

4.29

4.35

209,168.00

909,880.80

12/14/2012

4.35

4.35

19,459.00

84,646.65

12/17/2012

4.35

4.36

1,330,000.00

5,798,800.00

12/18/2012

4.35

4.36

2,090.00

9,112.40

12/19/2012

4.36

12/20/2012

4.36

12/20/2012

4.36

4.39

40,000.00

175,743.10

12/20/2012

4.36

4.40

53,640.00

236,016.00

12/26/2012

4.40

4.41

395,244.00

1,743,026.04

12/27/2012

4.40

4.41

22,000.00

97,020.00

12/28/2012

4.41

4.44

205,064.00

910,834.80

12/31/2012

4.41

4.45

282,984.00

1,259,278.80

1/2/2013

4.44

4.45

65,459.00

291,292.55

1/3/2013

4.45

4.52

141,655.00

640,007.85

1/4/2013

4.45

4.58

37,058.00

169,731.78

1/7/2013

4.55

1/8/2013

4.61

4.71

2,565.00

12,084.75

1/8/2013

4.61

4.81

69,700.00

335,279.18

1/10/2013

4.75

4.80

7,100.00

34,080.00

1/11/2013

4.80

4.82

110,588.00

533,307.80

1/14/2013

4.80

4.89

15,459.00

75,594.51

1/15/2013

4.86

4.92

6,880.00

33,830.80

1/16/2013

4.89

4.95

56,829.00

281,197.55

1/17/2013

4.92

1/18/2013

4.98

5.00

121,093.00

605,495.57

1/18/2013

4.98

4.95

72,600.00

359,658.00

1/22/2013

5.00

4.95

8,000.00

39,600.00

1/23/2013

4.95

4.94

38,418.00

189,908.74

1/24/2013

4.95

4.93

173,836.00

857,046.48

1/25/2013

4.93

4.90

75,746.00

370,792.50

1/28/2013

4.93

4.92

40,283.00

198,256.71

1/29/2013

4.85

4.99

27,270.00

136,157.00

1/30/2013

4.97

4.90

5,000.00

24,500.00

1/31/2013

4.90

5.00

38,539.00

192,849.59

2/1/2013

4.90

5.01

31,418.00

157,399.18

2/4/2013

5.00

5.02

34,825.00

174,735.09

2/5/2013

5.01

5.02

2,009.00

10,085.18

2/6/2013

5.02

5.02

27,269.00

136,896.45

2/7/2013

5.02

5.03

15,459.00

77,758.77

2/8/2013

5.02

5.12

16,909.00

86,516.53

2/11/2013

5.03

5.16

20,687.00

106,673.64

2/12/2013

5.15

5.16

5,050.00

26,058.00

2/13/2013

5.16

5.20

25,707.00

133,676.40

2/14/2013

5.16

5.22

220.00

1,148.40

2/15/2013

5.20

5.25

18,197.00

95,534.25

2/15/2013

5.20

5.20

10,125.00

52,664.50

2/19/2013

5.25

5.10

12,788.00

65,218.80

2/20/2013

5.15

5.15

4,000.00

20,600.00

2/21/2013

5.10

5.15

4,278.00

22,031.70

2/22/2013

5.15

5.05

502,500.00

2,537,750.00

2/25/2013

5.15

5.10

3,000.00

15,300.00

2/26/2013

5.10

5.10

175.00

892.50

2/27/2013

5.10

5.22

5,470.00

28,553.40

2/27/2013

5.10

5.22

7,501.00

39,155.28

3/1/2013

5.22

5.18

100.00

518.00

3/4/2013

5.22

5.18

27,997.00

144,999.53

3/4/2013

5.22

5.06

174,819.00

884,835.95

3/6/2013

5.17

5.05

91,813.00

463,865.80

3/7/2013

5.05

5.12

554,641.00

2,839,641.92

3/8/2013

5.07

5.06

130,235.00

659,494.35

3/11/2013

5.10

5.01

257,959.00

1,293,583.41

3/12/2013

5.07

4.94

165,990.00

819,720.12

3/13/2013

5.00

4.95

1,328.00

6,573.60

3/14/2013

4.95

4.92

55,958.00

275,054.32

3/15/2013

4.95

4.86

64,928.00

315,745.84

3/18/2013

4.90

4.86

47,459.00

230,650.74

3/19/2013

4.86

3/20/2013

4.86

4.86

1,248.00

6,065.28

3/20/2013

4.86

4.90

136,759.00

670,615.42

3/22/2013

4.86

4.89

28,105.00

137,433.45

3/25/2013

4.89

4.89

62,004.00

303,489.60

3/26/2013

4.89

4.88

57,959.00

283,127.33

3/27/2013

4.90

4.84

93,836.00

454,166.24

4/1/2013

4.87

4.84

9,700.00

46,958.00

4/2/2013

4.84

4.87

46,377.00

225,661.40

4/3/2013

4.85

4.91

55,914.00

274,320.25

4/4/2013

4.87

4.93

3,091.00

15,238.29

4/5/2013

4.91

4.95

59,111.00

292,635.68

4/8/2013

4.93

4.98

62,531.00

311,622.23

4/9/2013

4.95

5.00

20,495.00

102,475.00

4/10/2013

5.00

5.00

20,857.00

104,320.00

4/11/2013

5.00

4.91

53,991.00

265,223.09

4/12/2013

5.00

5.00

335,359.00

1,676,754.10

4/15/2013

4.95

5.00

84,777.00

423,885.00

4/16/2013

5.00

5.02

18,022.00

90,410.44

4/17/2013

5.00

5.02

28,437.00

142,653.74

4/18/2013

5.00

5.05

4,000.00

20,200.00

4/19/2013

5.02

5.14

19,318.00

99,213.52

4/22/2013

5.05

5.16

63,861.00

329,595.02

4/23/2013

5.14

5.19

25,459.00

132,132.21

4/24/2013

5.17

5.18

37,343.00

193,500.99

4/25/2013

5.19

5.19

54,248.00

281,353.92

4/26/2013

5.15

5.08

177,732.00

902,295.57

4/29/2013

5.19

5.02

7,000.00

35,140.00

4/30/2013

5.02

5.11

40,177.00

205,291.55

5/2/2013

5.02

5.13

6,911.00

35,460.76

5/3/2013

5.12

5/6/2013

5.16

5/6/2013

5.16

5.22

27,000.00

140,940.00

5/6/2013

5.16

5.23

65,672.00

343,341.56

5/9/2013

5.22

5/10/2013

5.22

5.19

39,814.00

206,778.04

5/10/2013

5.22

5.16

67,859.00

350,302.44

5/14/2013

5.18

5.12

85,366.00

437,430.67

5/15/2013

5.16

5.00

6,092.00

30,460.00

5/16/2013

5.00

5.05

180,000.00

909,000.00

5/17/2013

5.00

5/20/2013

5.05

5/20/2013

5.05

5/20/2013

5.05

5/20/2013

5.05

5/24/2013

5.06

5.06

18,551.00

93,868.06

5.07

26,789.00

135,790.76

5/24/2013

5.06

5.06

15,459.00

78,251.90

5/28/2013

5.07

5.06

67,102.00

339,863.42

5/29/2013

5.06

5.00

30,918.00

154,435.41

5/30/2013

5.07

4.92

49,468.00

243,211.31

5/31/2013

4.94

4.95

99,346.00

491,702.70

6/3/2013

4.90

4.94

18,459.00

91,217.46

6/4/2013

4.95

6/5/2013

4.95

4.95

2,450.00

12,127.50

6/5/2013

4.95

4.95

11,884.00

58,825.80

6/7/2013

4.95

4.97

180,700.00

898,073.80

6/10/2013

4.95

4.93

29,668.00

146,203.08

6/11/2013

4.97

4.99

937,284.00

4,673,270.05

6/12/2013

4.92

5.05

30,918.00

156,135.90

6/13/2013

5.05

5.07

75,918.00

384,622.62

6/14/2013

5.05

5.10

77,295.00

394,204.50

6/17/2013

5.07

5.01

777,957.00

3,895,035.54

6/18/2013

5.10

5.00

4,100.00

20,500.00

6/19/2013

5.00

5.00

1,000.00

5,000.00

6/20/2013

5.00

5.00

2,000.00

10,000.00

6/21/2013

5.00

4.95

41,668.00

206,256.60

6/24/2013

5.00

4.97

82,742.00

411,090.74

6/25/2013

4.95

4.99

5,000.00

24,950.00

6/26/2013

4.99

4.98

43,400.00

216,050.00

6/27/2013

4.99

4.87

8,815,688.00

42,933,150.56

6/28/2013

4.99

7/1/2013

4.87

7/1/2013

4.87

7/3/2013

4.87

4.88

37,046.00

180,769.02

4.86

39,600.00

192,452.00

7/3/2013

4.87

4.80

8,200.00

39,360.00

7/5/2013

4.85

4.69

15,459.00

72,462.71

7/8/2013

4.80

4.50

30,121.00

135,582.74

7/9/2013

4.69

4.55

135,824.00

617,428.45

7/10/2013

4.50

4.52

89,001.00

402,284.52

7/11/2013

4.52

7/12/2013

4.52

4.55

27,626.00

125,698.30

7/12/2013

4.52

4.56

62,748.00

286,336.06

7/16/2013

4.55

4.60

151,994.00

699,192.40

7/17/2013

4.60

4.60

5,130.00

23,598.00

7/18/2013

4.60

4.65

13,878.00

64,532.70

7/19/2013

4.60

4.72

93,000.00

438,810.00

7/22/2013

4.65

4.73

23,625.00

111,659.25

7/23/2013

4.72

7/24/2013

4.72

4.70

20,960.00

98,512.00

7/24/2013

4.72

4.70

47,000.00

220,900.00

7/26/2013

4.70

4.75

41,819.00

198,640.25

7/30/2013

4.70

4.75

1,950.00

9,262.50

7/31/2013

4.75

4.75

3,145.00

14,938.75

8/1/2013

4.75

4.74

11,570.00

54,841.80

8/2/2013

4.75

4.74

1,000.00

4,740.00

8/5/2013

4.74

8/6/2013

4.74

4.70

2,992.00

14,062.40

8/6/2013

4.74

4.70

60,150.00

282,609.19

8/8/2013

4.70

4.75

54,665.00

259,717.90

8/9/2013

4.70

4.87

30,918.00

150,438.20

8/12/2013

4.80

8/13/2013

4.90

8/13/2013

4.90

4.90

2,140.00

10,486.00

4.90

3,109.00

15,234.10

8/15/2013

4.90

4.90

1,731.00

8,481.90

8/16/2013

4.90

4.90

1,361.00

6,668.90

8/19/2013

4.90

8/20/2013

4.90

8/20/2013

4.90

4.90

6,183.00

30,296.70

8/20/2013

4.90

4.89

16,459.00

80,559.10

8/23/2013

4.90

8/26/2013

4.85

8/26/2013

4.85

8/26/2013

4.85

8/29/2013

4.85

8/29/2013

4.85

9/3/2013

4.85

9/3/2013

4.85

4.85

4.85

33,800.00

15,641.00

163,930.00

75,858.85

4.85

8,045.00

39,018.25

9/3/2013

4.85

4.86

32,994.00

160,449.61

9/6/2013

4.85

4.85

7,000.00

33,950.00

9/9/2013

4.85

9/10/2013

4.85

4.80

455,650.00

2,186,820.00

9/10/2013

4.85

4.75

7,600.00

36,130.00

9/12/2013

4.80

4.75

4,000.00

19,000.00

9/13/2013

4.75

4.56

46,923.00

214,139.65

9/16/2013

4.75

4.47

206,878.00

925,045.42

9/17/2013

4.55

4.68

140,008.00

655,867.20

9/18/2013

4.51

4.55

11,000.00

50,050.00

9/19/2013

4.65

4.55

10,788.00

49,085.40

9/20/2013

4.55

9/23/2013

4.55

4.53

66,193.00

299,978.15

9/23/2013

4.55

4.52

127,865.00

578,232.40

9/25/2013

4.53

4.42

3,937.00

17,415.88

9/26/2013

4.45

4.40

20,000.00

88,000.00

9/27/2013

4.40

4.45

2,511.00

11,173.95

9/30/2013

4.40

4.50

34,839.00

156,775.50

10/1/2013

4.45

10/2/2013

4.50

10/2/2013

4.50

10/4/2013

4.28

10/4/2013

4.28

4.30

15,642.00

67,261.96

4.28

170,000.00

727,600.00

10/9/2013

4.28

4.28

60,168.00

257,519.04

10/9/2013

4.28

4.28

49,807.00

213,173.96

10/11/2013

4.28

10/14/2013

4.28

4.35

9,982.00

43,421.70

10/14/2013

4.28

4.39

34,626.00

151,874.40

10/16/2013

4.35

4.54

17,619.00

79,988.52

10/17/2013

4.40

4.57

910.00

4,158.70

10/18/2013

4.55

4.73

76,965.00

364,408.14

10/21/2013

4.57

4.79

89,779.00

430,219.36

10/22/2013

4.80

4.79

4,270.00

20,453.30

10/23/2013

4.80

4.79

143,535.00

687,532.65

10/24/2013

4.79

4.79

21,000.00

100,590.00

10/25/2013

4.79

4.80

123,615.00

593,876.88

10/28/2013

4.79

10/29/2013

4.84

4.85

2,070.00

10,039.50

10/29/2013

4.84

4.86

218,041.00

1,059,564.37

10/31/2013

4.85

4.84

52,750.00

255,467.50

11/4/2013

4.87

11/5/2013

4.80

11/5/2013

4.80

4.65

31,284.00

145,470.60

11/5/2013

4.80

4.64

9,427.00

43,741.28

11/8/2013

4.65

4.62

31,489.00

145,479.18

11/11/2013

4.64

4.63

210,642.00

974,759.62

11/12/2013

4.62

4.64

150,000.00

696,000.00

11/13/2013

4.63

11/14/2013

4.64

4.61

15,642.00

72,101.30

11/14/2013

4.64

4.50

33,172.00

149,196.80

11/18/2013

4.50

4.50

19,142.00

86,139.00

11/19/2013

4.50

11/20/2013

4.50

17,446.50

11/20/2013

4.50

4.50

3,877.00

4.51

18,000.00

81,180.00

11/22/2013

4.50

4.60

334,424.00

1,538,350.40

11/25/2013

4.51

11/26/2013

4.60

11/26/2013

4.60

11/26/2013

4.60

4.64

35,642.00

165,378.40

11/26/2013

4.60

4.57

71,906.00

328,253.85

12/2/2013

4.70

12/3/2013

4.50

12/3/2013

4.50

12/5/2013

4.55

12/5/2013

4.55

12/5/2013

4.55

12/10/2013

4.60

4.55

4.60

9,100.00

30,467.00

41,405.00

140,163.80

4.62

10,000.00

46,200.00

12/10/2013

4.60

4.63

8,309.00

38,470.67

12/12/2013

4.62

4.67

32,453.00

151,556.42

12/13/2013

4.63

12/16/2013

4.67

4.71

17,015.00

80,128.55

12/16/2013

4.67

4.72

17,015.00

80,310.80

12/18/2013

4.72

4.75

18,973.00

90,121.75

12/19/2013

4.72

4.79

18,715.00

89,644.85

12/20/2013

4.75

12/23/2013

4.79

4.82

9,700.00

46,754.00

12/23/2013

4.79

4.85

3,115.00

15,107.75

12/26/2013

4.82

4.85

4,397.00

21,325.45

12/27/2013

4.85

12/30/2013

4.85

12/30/2013

4.85

4.85

814.00

3,947.90

12/30/2013

4.85

4.84

6,111.00

29,577.24

1/3/2014

4.85

4.85

14,119.00

68,477.15

1/6/2014

4.84

1/7/2014

4.85

4.82

27,941.00

134,781.03

1/7/2014

4.85

4.79

17,015.00

81,431.10

1/9/2014

4.80

4.74

5,000.00

23,700.00

1/10/2014

4.74

4.72

6,100.00

28,804.70

1/13/2014

4.74

4.72

1,000.00

4,720.00

1/14/2014

4.73

4.72

4,650.00

21,948.00

1/15/2014

4.72

4.74

104,830.00

497,374.20

1/16/2014

4.72

4.75

1,644.00

7,809.00

1/17/2014

4.75

4.76

39,950.00

190,182.50

1/20/2014

4.75

4.76

7,000.00

33,320.00

1/21/2014

4.76

4.75

25,500.00

121,188.36

1/22/2014

4.76

1/23/2014

4.74

4.60

17,015.00

78,309.00

1/23/2014

4.74

4.51

18,015.00

81,167.50

1/27/2014

4.60

4.41

44,030.00

194,244.50

1/28/2014

4.50

4.38

72,856.00

319,240.60

1/29/2014

4.40

4.47

66,530.00

297,683.50

1/30/2014

4.42

4.32

17,015.00

73,566.65

1/31/2014

4.50

4.31

2,095.00

9,029.45

2/3/2014

4.31

4.31

147,000.00

633,570.00

2/4/2014

4.31

4.32

93,764.00

405,473.98

2/5/2014

4.31

4.48

665,060.00

2,982,356.30

2/6/2014

4.38

4.46

43,214.00

192,734.44

2/7/2014

4.50

4.50

100,000.00

450,000.00

2/10/2014

4.46

4.60

541,930.00

2,492,878.00

2/11/2014

4.50

4.62

1,000.00

4,620.00

2/12/2014

4.60

2/13/2014

4.62

4.62

2,330.00

10,764.60

2/13/2014

4.62

4.64

50,000.00

232,000.00

2/17/2014

4.62

4.64

45,100.00

209,264.00

2/18/2014

4.64

4.68

667,876.00

3,125,611.08

2/19/2014

4.64

2/20/2014

4.68

4.68

29,500.00

138,060.00

2/20/2014

4.68

4.66

30,000.00

139,800.00

2/24/2014

4.68

4.68

410,453.00

1,920,920.04

2/25/2014

4.66

4.68

22,247.00

104,115.96

2/26/2014

4.68

4.71

19,000.00

89,567.66

2/27/2014

4.68

4.75

18,902.00

89,784.50

2/28/2014

4.79

4.69

53,988.00

253,401.20

3/3/2014

4.75

4.64

19,087.00

88,613.68

3/4/2014

4.68

4.59

75,980.00

348,438.40

3/5/2014

4.64

4.52

28,933.00

130,768.50

3/6/2014

4.58

4.50

55,597.00

250,186.50

3/7/2014

4.50

3/10/2014

4.50

4.55

236,420.00

1,074,828.00

3/10/2014

4.50

4.56

39,120.00

178,216.00

3/12/2014

4.55

4.55

18,350.00

83,492.50

3/13/2014

4.56

3/14/2014

4.55

4.55

17,120.00

77,896.00

3/14/2014

4.55

4.62

41,740.00

192,794.40

3/18/2014

4.55

4.56

35,240.00

160,694.40

3/19/2014

4.56

4.56

840.00

3,830.40

3/20/2014

4.56

4.56

4,780.00

21,796.80

3/21/2014

4.56

4.58

68,480.00

313,467.20

3/24/2014

4.56

4.59

93,263.00

427,869.57

3/25/2014

4.58

4.58

33,450.00

153,201.00

3/26/2014

4.58

3/27/2014

4.58

3/27/2014

4.58

3/31/2014

4.58

4.58

6,137.00

28,107.46

4.65

308,026.00

1,431,726.47

3/31/2014

4.58

4.65

2,990.00

13,903.50

4/2/2014

4.64

4.65

7,060.00

32,829.00

4/3/2014

4.65

4/4/2014

4.65

4.65

2,577.00

11,983.05

4/4/2014

4.65

4.67

4,424.00

20,675.84

4/8/2014

4.65

4.50

1,200.00

5,400.00

4/9/2014

4.69

4/10/2014

4.50

4.50

2,150.00

9,675.00

4/10/2014

4.50

4.47

26,120.00

116,776.94

4/14/2014

4.50

4.40

34,240.00

150,656.00

4/15/2014

4.46

4.45

56,133.00

249,769.00

4/16/2014

4.40

4.46

30,800.00

137,460.00

4/21/2014

4.45

4.51

49,155.00

221,622.90

4/22/2014

4.47

4/23/2014

4.54

4.59

162,911.00

747,378.60

4/23/2014

4.54

4.65

13,000.00

60,450.00

4/25/2014

4.60

4.65

240.00

1,116.00

4/28/2014

4.65

4.77

17,165.00

81,875.50

4/28/2014

4.65

4/30/2014

4.78

4.81

39,248.00

188,820.24

4/30/2014

4.78

4.98

259,822.00

1,294,800.00

5/5/2014

4.88

5.02

162,000.00

813,240.00

5/6/2014

5.00

5.02

85,992.00

431,679.84

5/7/2014

5.02

4.98

141,700.00

705,198.00

5/8/2014

5.02

4.90

39,240.00

192,426.00

5/9/2014

4.94

4.85

142,760.00

691,989.20

5/12/2014

4.90

4.73

261,172.00

1,235,643.12

5/13/2014

4.76

4.72

1,450.00

6,844.00

5/14/2014

4.72

4.76

10,733.00

51,099.48

5/15/2014

4.72

4.77

45,663.00

217,755.88

5/16/2014

4.76

4.84

6,444.00

31,163.40

5/19/2014

4.80

5/20/2014

4.85

4.84

8,253.00

39,968.99

5/20/2014

4.85

4.90

11,022.00

53,959.20

5/22/2014

4.85

4.91

4,300.00

21,113.00

5/23/2014

4.90

4.91

75,093.00

368,706.63

5/26/2014

4.91

4.91

5,000.00

24,543.00

5/27/2014

4.91

4.85

22,500.00

109,125.00

5/28/2014

4.91

4.80

40,270.00

193,306.00

5/29/2014

4.85

4.76

36,240.00

172,438.31

5/30/2014

4.80

4.70

38,782.00

182,257.18

6/2/2014

4.71

4.72

42,410.00

199,967.40

6/3/2014

4.69

4.77

17,620.00

84,043.60

6/4/2014

4.74

6/5/2014

4.78

4.81

32,500.00

156,450.00

6/5/2014

4.78

4.85

48,000.00

232,575.00

6/9/2014

4.82

4.87

1,600.00

7,792.00

6/10/2014

4.85

4.87

62,665.00

305,434.45

6/11/2014

4.87

6/12/2014

4.88

4.88

360.00

1,756.80

6/12/2014

4.88

4.88

40,150.00

195,932.00

6/12/2014

4.88

6/17/2014

4.88

6/17/2014

4.88

6/19/2014

4.83

6/19/2014

4.83

6/19/2014

4.83

6/19/2014

4.83

6/19/2014

4.83

4.84

174,110.00

842,706.80

4.83

19,860.00

95,923.80

6/19/2014

4.83

4.85

1,120.00

5,432.00

6/27/2014

4.83

6/30/2014

4.85

4.85

16,805.00

81,514.50

6/30/2014

4.85

4.89

11,631.00

56,882.97

7/2/2014

4.85

4.90

2,290.00

11,221.00

7/3/2014

4.90

4.90

86,829.00

425,462.10

7/4/2014

4.90

4.90

411,027.00

2,014,032.30

7/7/2014

4.90

4.90

17,200.00

84,280.00

7/8/2014

4.90

4.90

88,670.00

434,483.00

7/9/2014

4.90

4.89

44,940.00

219,950.65

7/10/2014

4.90

4.88

1,300.00

6,344.00

7/11/2014

4.88

4.88

19,420.00

94,769.60

7/14/2014

4.88

4.86

954,698.00

4,635,073.60

7/15/2014

4.88

4.85

40,300.00

195,455.00

7/16/2014

4.85

4.85

5,790.00

28,081.50

7/17/2014

4.85

7/18/2014

4.85

4.85

9,041.00

43,848.85

7/18/2014

4.85

4.82

508,544.00

2,451,677.08

7/22/2014

4.85

4.80

5,118.00

24,566.40

7/23/2014

4.82

4.89

33,389.00

163,272.21

7/24/2014

4.80

4.89

10,980.00

53,692.20

7/25/2014

4.89

7/30/2014

4.89

7/30/2014

4.89

7/30/2014

4.89

4.90

12,000.00

58,800.00

7/30/2014

4.89

4.90

2,015.00

9,873.50

8/5/2014

4.90

4.90

54,435.00

266,731.50

8/6/2014

4.90

4.89

25,000.00

122,250.00

8/7/2014

4.90

4.90

747,215.00

3,660,051.35

8/8/2014

4.89

4.94

20,000.00

98,800.00

8/11/2014

4.91

4.94

110,371.00

545,232.74

8/12/2014

4.94

5.00

9,163.00

45,815.00

8/13/2014

4.94

5.01

207,327.00

1,038,576.00

8/14/2014

5.00

5.01

44,240.00

221,432.58

8/15/2014

5.00

5.05

31,000.00

156,565.00

8/18/2014

5.01

5.06

38,403.00

194,319.18

8/19/2014

5.06

5.06

5,800.00

29,348.00

8/20/2014

5.06

5.08

11,588.00

58,895.92

8/21/2014

5.06

5.10

81,926.00

417,918.90

8/22/2014

5.09

5.15

15,381.00

79,212.15

8/25/2014

5.15

5.16

5,126.00

26,444.18

8/26/2014

5.15

5.16

51,890.00

267,566.50

8/27/2014

5.15

5.15

148,500.00

764,775.00

8/28/2014

5.15

5.15

176,008.00

906,441.20

8/29/2014

5.15

9/1/2014

5.15

9/1/2014

5.15

5.15

51,360.00

264,504.00

9/1/2014

5.15

5.35

181,200.00

969,175.58

9/4/2014

5.15

5.30

5,340.00

28,311.48

9/5/2014

5.38

5.28

67,100.00

354,530.00

9/8/2014

5.30

5.21

32,443.00

169,028.03

9/9/2014

5.25

5.30

34,240.00

181,472.00

9/10/2014

5.21

5.24

17,120.00

89,708.80

9/11/2014

5.30

9/12/2014

5.24

5.24

35,440.00

185,705.60

9/12/2014

5.24

5.30

11,077.00

58,708.10

9/16/2014

5.24

5.30

500.00

2,650.00

9/17/2014

5.30

9/17/2014

5.30

5.30

5,224.00

27,687.20

9/17/2014

5.30

9/17/2014

5.30

9/23/2014

5.30

5.30

300,000.00

1,590,000.00

9/23/2014

5.30

5.38

148,021.00

796,813.40

9/25/2014

5.30

5.45

197,396.00

1,075,851.96

9/26/2014

5.40

5.48

712,481.00

3,905,722.26

9/29/2014

5.45

9/30/2014

5.50

5.46

75,180.00

410,466.00

9/30/2014

5.50

5.46

22,120.00

120,710.00

10/2/2014

5.45

5.48

138,620.00

759,945.20

10/3/2014

5.45

5.49

4,500,440.00

24,707,416.60

10/6/2014

5.49

5.55

3,259,400.00

18,085,863.80

10/7/2014

5.49

5.58

414,733.00

2,314,210.14

10/9/2014

5.55

5.58

268,808.00

1,499,948.64

10/10/2014

5.58

10/13/2014

5.58

10/13/2014

5.58

5.58

9,035.00

50,415.30

10/13/2014

5.58

5.60

593,935.00

3,326,206.70

10/16/2014

5.58

5.62

34,240.00

192,428.80

10/17/2014

5.62

5.56

2,596,805.00

14,438,534.45

10/20/2014

5.62

10/21/2014

5.56

5.46

233,248.00

1,274,242.40

10/21/2014

5.56

5.30

1,073.00

5,686.90

10/23/2014

5.45

5.24

29,570.00

154,889.00

10/24/2014

5.30

5.23

96,450.00

504,483.24

10/27/2014

5.20

5.34

6,906.00

36,889.92

10/28/2014

5.30

10/29/2014

5.35

5.46

113,337.00

618,953.39

10/29/2014

5.35

5.47

17,120.00

93,646.40

10/31/2014

5.47

5.50

13,362.00

73,491.00

11/3/2014

5.47

5.50

1,000.00

5,500.00

11/4/2014

5.50

5.40

7,008.00

37,843.20

11/5/2014

5.50

5.53

33,150.00

183,482.50

11/6/2014

5.40

11/7/2014

5.55

11/7/2014

5.55

11/7/2014

5.55

5.55

8,950.00

49,672.50

11/7/2014

5.55

5.45

10,740.00

58,533.00

11/13/2014

5.55

11/14/2014

5.45

5.35

300,000.00

1,605,000.00

11/14/2014

5.45

5.30

4,520.00

23,956.00

11/18/2014

5.35

5.33

2,200,000.00

11,730,000.00

11/19/2014

5.30

5.40

51,693.00

279,142.20

11/20/2014

5.35

5.45

68,480.00

373,216.00

11/21/2014

5.40

5.43

8,356.00

45,373.08

11/24/2014

5.45

5.44

29,260.00

159,201.80

11/25/2014

5.43

5.35

245,931.00

1,315,730.85

11/26/2014

5.43

5.35

80,630.00

431,370.50

11/27/2014

5.35

5.35

25,833.00

138,206.55

11/28/2014

5.35

12/1/2014

5.35

12/1/2014

5.35

5.45

5,797,232.00

31,609,009.04

12/1/2014

5.35

5.45

15,486.00

84,398.70

12/4/2014

5.47

12/5/2014

5.45

5.71

1,724.00

9,840.28

12/5/2014

5.45

5.79

265,373.00

1,536,450.29

12/10/2014

5.72

5.71

340,058.00

1,942,874.24

12/11/2014

5.75

5.71

33,066.00

188,806.86

12/12/2014

5.71

5.60

412,000.00

2,306,985.42

12/15/2014

5.71

5.60

211,944.00

1,186,886.40

12/16/2014

5.60

5.57

135,572.00

755,203.20

12/17/2014

5.60

12/18/2014

5.60

12/18/2014

5.60

12/18/2014

5.60

12/23/2014

5.80

5.80

20,000.00

115,900.00

5.85

10,265.00

60,050.25

12/23/2014

5.80

5.86

33,292.00

195,131.12

12/26/2014

5.85

6.00

52,675.00

316,043.20

12/29/2014

5.90

6.00

263,108.00

1,578,648.00

12/30/2014

6.00

5.83

17,406.00

101,502.10

12/31/2014

6.00

5.71

29,345.00

167,483.75

1/5/2015

5.75

5.70

32,441.00

184,913.70

1/6/2015

5.70

5.70

14,800.00

84,360.00

1/7/2015

5.70

5.70

2,630.00

14,991.00

1/8/2015

5.70

5.69

152,308.00

866,201.64

1/9/2015

5.70

5.64

1,355.00

7,648.00

1/12/2015

5.66

5.64

15,416.00

86,939.76

1/13/2015

5.66

1/14/2015

5.64

1/14/2015

5.64

1/14/2015

5.64

5.66

7,961.00

45,059.26

1/14/2015

5.64

5.69

60,000.00

341,400.00

1/20/2015

5.66

1/21/2015

5.69

5.69

526,400.00

2,995,544.00

1/21/2015

5.69

5.71

434,500.00

2,481,090.00

1/23/2015

5.69

5.74

587,878.00

3,372,602.80

1/26/2015

5.72

5.77

77,700.00

447,994.96

1/27/2015

5.75

5.76

48,141.00

277,208.87

1/28/2015

5.82

5.77

53,309.00

307,451.92

1/29/2015

5.81

5.65

47,496.00

268,352.40

1/30/2015

5.76

5.61

262,236.00

1,471,813.58

2/2/2015

5.65

5.54

142,060.00

787,102.95

2/3/2015

5.60

5.39

103,216.00

556,818.24

2/4/2015

5.50

5.37

31,777.00

170,489.72

2/5/2015

5.39

5.36

15,416.00

82,576.02

2/6/2015

5.36

5.37

286,399.00

1,536,962.63

2/9/2015

5.35

5.35

35,366.00

189,208.10

2/10/2015

5.37

2/11/2015

5.35

5.35

9,800.00

52,430.00

2/11/2015

5.35

5.35

19,436.00

104,014.82

2/13/2015

5.35

5.35

52,738.00

282,182.80

2/16/2015

5.36

5.33

15,416.00

82,167.28

2/17/2015

5.35

5.30

15,416.00

81,723.04

2/18/2015

5.33

5.25

15,416.00

80,934.00

2/19/2015

5.30

5.30

120,248.00

637,902.00

2/20/2015

5.25

5.27

31,832.00

167,736.08

2/23/2015

5.32

5.25

30,834.00

161,878.50

2/24/2015

5.27

5.32

423,614.00

2,252,799.78

2/25/2015

5.25

5.33

36,607.00

195,175.31

2/26/2015

5.33

5.38

11,948.00

64,285.20

2/27/2015

5.36

5.40

5,000.00

27,000.00

3/2/2015

5.38

5.44

7,714.00

41,948.70

3/3/2015

5.40

5.50

19,667.00

108,168.50

3/4/2015

5.50

5.46

326,651.00

1,782,441.47

3/5/2015

5.50

5.33

15,417.00

82,237.57

3/6/2015

5.40

3/9/2015

5.33

5.33

41,426.00

220,800.58

3/9/2015

5.33

5.40

14,579.00

78,726.60

3/11/2015

5.33

3/12/2015

5.40

5.40

13,450.00

72,630.00

3/12/2015

5.40

5.39

1,200.00

6,468.00

3/16/2015

5.40

3/17/2015

5.39

5.40

2,330.00

12,582.00

3/17/2015

5.39

5.39

19,063.00

102,749.57

3/19/2015

5.40

5.30

16,217.00

85,970.10

3/20/2015

5.39

5.33

869,499.00

4,633,497.80

3/23/2015

5.30

5.33

604,980.00

3,224,543.40

3/24/2015

5.33

5.37

189,406.00

1,017,692.40

3/25/2015

5.33

5.40

1,377.00

7,435.80

3/26/2015

5.40

5.42

17,371.00

94,070.36

3/27/2015

5.40

5.43

49,667.00

269,848.35

3/30/2015

5.43

5.45

55,492.00

302,231.40

3/31/2015

5.43

5.46

4,360.00

23,815.60

4/1/2015

5.45

5.49

27,090.00

148,638.94

4/6/2015

5.47

5.50

58,767.00

322,971.50

4/7/2015

5.49

5.62

179,944.00

1,012,165.28

4/8/2015

5.51

5.66

10,500.00

59,475.00

4/9/2015

5.65

5.65

119,350.00

674,455.00

4/10/2015

5.65

5.43

19,826.00

107,700.40

4/13/2015

5.65

5.46

58,952.00

321,838.24

4/14/2015

5.44

4/15/2015

5.48

4/15/2015

5.48

5.47

169,552.00

927,502.44

4/15/2015

5.48

5.49

2,000.00

10,980.00

4/20/2015

5.47

5.53

8,415.00

46,534.95

4/21/2015

5.50

5.53

29,277.00

161,994.58

4/22/2015

5.53

5.54

2,795.00

15,484.30

4/23/2015

5.54

5.54

9,730.00

53,904.20

4/24/2015

5.54

5.52

53,566.00

295,738.04

4/27/2015

5.54

5.50

226,818.00

1,247,499.00

4/28/2015

5.52

5.47

29,314.00

160,418.16

4/29/2015

5.50

5.52

8,728.00

48,162.37

4/30/2015

5.50

5.52

23,566.00

130,083.32

5/4/2015

5.51

5.63

4,456.00

25,098.60

5/5/2015

5.52

5.70

14,963.00

85,306.50

5/6/2015

5.70

5.70

43,430.00

247,551.00

5/7/2015

5.70

5/8/2015

5.70

5.70

8,750.00

49,875.00

5/8/2015

5.70

5.59

74,432.00

416,068.56

5/12/2015

5.70

5.50

163,212.00

897,858.72

5/13/2015

5.56

5.50

141,595.00

778,772.50

5/14/2015

5.54

5.55

2,500.00

13,875.00

5/15/2015

5.50

5.55

2,000.00

11,100.00

5/18/2015

5.55

5.55

2,354.00

13,075.24

5/19/2015

5.55

5.55

159,961.00

887,826.77

5/20/2015

5.56

5.55

13,450.00

74,647.50

5/21/2015

5.55

5.55

2,000.00

11,100.00

5/22/2015

5.55

5.55

996,601.00

5,531,135.55

5/25/2015

5.55

5.54

7,600.00

42,080.00

5/26/2015

5.55

5.54

50,000.00

277,000.00

5/27/2015

5.53

5/28/2015

5.54

5.54

6,198.00

34,336.92

5/28/2015

5.54

5.64

21,793.00

122,935.30

6/1/2015

5.54

6/2/2015

5.70

6/2/2015

5.70

5.75

9,540.00

54,897.10

6/2/2015

5.70

5.72

99,702.00

570,292.44

6/5/2015

5.80

5.72

25,750.00

147,275.00

6/8/2015

5.72

6/9/2015

5.72

6/9/2015

5.72

5.72

2,658.00

15,203.76

6/9/2015

5.72

5.72

26,800.00

153,296.00

6/12/2015

5.72

6/15/2015

5.72

5.72

7,767.00

44,427.24

6/15/2015

5.72

6/17/2015

5.72

5.72

37,828.00

216,376.16

6/17/2015

5.72

5.68

20,050.00

113,884.00

6/19/2015

5.72

5.68

101,000.00

573,680.00

6/22/2015

5.68

5.68

30,000.00

170,400.00

6/23/2015

5.68

5.66

110,000.00

622,600.00

6/24/2015

5.68

5.63

9,043.00

50,921.66

6/25/2015

5.66

6/26/2015

5.64

6/26/2015

5.64

7/1/2015

5.64

7/1/2015

5.64

5.64

2,621.00

14,782.44

5.55

121,540.00

674,497.00

7/1/2015

5.64

5.55

17,000.00

94,350.00

7/6/2015

5.55

7/7/2015

5.55

5.50

44,060.00

242,330.00

7/7/2015

5.55

5.46

87,000.00

475,025.60

7/9/2015

5.50

5.45

730.00

3,978.50

7/10/2015

5.46

7/13/2015

5.45

5.48

5,300.00

29,044.00

7/13/2015

5.45

5.48

36,200.00

198,556.00

7/15/2015

5.48

7/16/2015

5.50

7/16/2015

5.50

7/20/2015

5.51

5.51

1,200.00

6,612.00

5.52

4,750.00

26,218.00

7/20/2015

5.51

5.55

55,500.00

308,025.00

7/22/2015

5.52

5.67

35,610.00

201,817.50

7/23/2015

5.55

5.74

26,309.00

151,069.75

7/24/2015

5.73

5.75

14,697.00

84,507.75

7/30/2015

5.75

5.75

15,571.00

89,533.25

7/31/2015

5.75

5.77

32,700.00

188,635.00

8/3/2015

5.75

5.71

29,950.00

171,062.50

8/4/2015

5.77

8/5/2015

5.71

5.68

59,000.00

335,120.00

8/5/2015

5.71

5.68

40,000.00

227,200.00

8/7/2015

5.68

5.65

38,610.00

218,238.50

8/10/2015

5.68

5.62

7,686.00

43,195.32

8/11/2015

5.62

8/12/2015

5.62

5.61

16,356.00

91,761.78

8/12/2015

5.62

5.51

52,210.00

287,565.50

8/14/2015

5.60

5.48

849,997.00

4,657,858.18

8/17/2015

5.60

5.35

316,850.00

1,695,990.00

8/18/2015

5.45

5.22

168,050.00

877,266.00

8/19/2015

5.35

5.22

270,472.00

1,410,780.80

8/20/2015

5.22

5.05

235,000.00

1,186,750.00

8/21/2015

5.15

4.91

56,548.00

277,385.20

8/24/2015

5.05

8/25/2015

4.90

4.91

30,995.00

152,285.45

8/25/2015

4.90

4.98

74,339.00

369,913.05

8/27/2015

4.95

4.91

357,408.00

1,755,820.90

8/28/2015

5.10

4.90

52,520.00

257,348.00

8/31/2015

4.90

4.90

11,807.00

57,906.58

9/1/2015

4.90

4.90

1,307.00

6,404.30

9/2/2015

4.90

4.93

1,307.00

6,444.30

9/2/2015

4.90

4.95

1,307.00

6,469.65

9/4/2015

4.95

4.94

82,348.00

406,799.12

9/7/2015

4.95

4.94

7,283.00

35,968.02

9/8/2015

4.94

4.99

26,894.00

134,201.06

9/9/2015

4.95

9/10/2015

4.99

9/10/2015

4.99

9/14/2015

4.99

9/14/2015

4.99

9/16/2015

5.01

4.99

5.01

102,113.00

104,961.00

509,543.87

525,695.09

5.01

9,587.00

48,030.87

9/16/2015

5.01

5.03

91,899.00

462,032.98

9/18/2015

5.01

5.05

100,000.00

505,000.00

9/21/2015

5.03

9/22/2015

5.05

5.00

438,347.00

2,193,592.35

9/22/2015

5.05

5.00

25,800.00

129,010.00

9/24/2015

5.00

4.99

32,368.00

161,603.20

9/25/2015

5.00

4.90

29,317.00

143,653.30

9/28/2015

4.90

4.88

28,264.00

137,813.04

9/29/2015

4.90

4.87

27,000.00

131,500.00

9/30/2015

4.86

4.85

132,500.00

642,649.70

10/1/2015

4.86

4.80

80,151.00

385,120.30

10/2/2015

4.85

4.80

1,943.00

9,326.40

10/5/2015

4.80

4.90

12,745.00

62,450.50

10/6/2015

4.80

4.87

461,350.00

2,246,774.50

10/7/2015

4.90

4.82

16,527.00

79,739.67

10/12/2015

4.87

4.86

107,920.00

524,016.00

10/13/2015

4.81

4.80

3,000.00

14,400.00

10/14/2015

4.86

4.77

19,647.00

93,745.26

10/15/2015

4.80

4.70

11,650.00

54,755.00

10/16/2015

4.75

4.69

18,420.00

86,305.60

10/19/2015

4.70

4.67

8,494.00

39,673.98

10/20/2015

4.68

4.63

100.00

463.00

10/21/2015

4.67

4.71

79,745.00

375,861.31

10/21/2015

4.67

4.79

76,724.00

367,198.52

10/23/2015

4.75

4.80

704,317.00

3,380,721.60

10/26/2015

4.80

10/27/2015

4.80

4.73

79,000.00

373,706.75

10/27/2015

4.80

4.70

539,400.00

2,535,180.00

10/29/2015

4.75

4.77

86,728.00

414,094.00

10/30/2015

4.70

10/30/2015

4.70

11/3/2015

4.80

4.85

117,600.00

570,600.00

11/3/2015

4.80

4.90

3,194.00

15,650.60

11/5/2015

4.84

11/6/2015

4.90

4.90

27,040.00

132,496.00

11/6/2015

4.90

4.90

8,774.00

43,030.34

11/10/2015

4.90

11/11/2015

4.90

4.94

212,965.00

1,051,658.15

11/11/2015

4.90

4.99

101,000.00

503,990.00

11/13/2015

4.95

11/16/2015

4.99

11/16/2015

4.99

4.99

12,727.00

63,507.73

11/16/2015

4.99

5.01

23,200.00

116,128.00

11/19/2015

4.99

11/20/2015

4.99

11/20/2015

4.99

11/20/2015

4.99

11/25/2015

4.99

4.99

14,474.00

72,225.26

4.99

5,805.00

28,966.95

11/25/2015

4.99

4.96

55,395.00

274,759.20

11/27/2015

4.99

11/30/2015

4.96

11/30/2015

4.96

11/30/2015

4.96

11/30/2015

4.96

12/4/2015

4.88

4.88

1,509,555.00

7,366,628.40

4.88

5,820.00

28,401.60

12/4/2015

4.88

4.88

29,680.00

144,838.40

12/9/2015

4.88

12/9/2015

4.88

4.90

4,316.00

21,148.40

12/9/2015

4.88

4.95

151,224.00

748,558.80

12/14/2015

4.90

4.96

1,211.00

6,006.56

12/15/2015

4.95

12/16/2015

4.96

4.92

47,340.00

232,912.80

12/16/2015

4.96

4.92

100,000.00

492,000.00

12/18/2015

4.92

12/21/2015

4.92

2,855,391.91

12/21/2015

4.92

4.93

579,187.00

4.93

13,044.00

64,306.92

12/23/2015

4.93

4.99

50,605.00

252,648.53

12/24/2015

4.93

12/28/2015

5.00

12/28/2015

5.00

12/28/2015

5.00

12/31/2015

4.95

4.95

1,000.00

4,950.00

5.05

200.00

1,010.00

12/31/2015

4.95

4.85

832,571.00

4,037,969.35

12/31/2015

4.95

4.78

145,000.00

693,052.08

1/6/2016

4.85

1/7/2016

4.77

4.70

150,000.00

705,000.00

1/7/2016

4.77

4.70

725,000.00

3,407,500.00

1/11/2016

4.70

4.68

100,000.00

467,500.00

1/12/2016

4.70

4.61

180,564.00

832,653.12

1/13/2016

4.65

4.60

1,290.00

5,934.00

1/14/2016

4.60

4.59

26,415.00

121,140.70

1/15/2016

4.60

4.55

152,279.00

693,289.45

1/18/2016

4.58

4.55

162,700.00

740,285.00

1/19/2016

4.58

1/20/2016

4.55

4.55

65.00

295.75

1/20/2016

4.55

4.45

104,181.00

463,680.55

1/20/2016

4.55

1/25/2016

4.45

1/25/2016

4.45

4.45

132,025.00

587,511.25

1/25/2016

4.45

4.55

13,356.00

60,769.80

1/28/2016

4.45

1/29/2016

4.55

4.55

11,000.00

50,050.00

1/29/2016

4.55

4.55

88,244.00

401,510.20

2/2/2016

4.55

4.55

42,236.00

192,173.80

2/3/2016

4.55

2/4/2016

4.55

2/4/2016

4.55

4.55

56,770.00

258,303.50

2/4/2016

4.55

4.52

75,909.00

343,243.68

2/9/2016

4.55

2/10/2016

4.52

2/10/2016

4.52

2/12/2016

4.52

4.52

41,314.00

186,739.28

4.55

3,000.00

13,650.00

2/12/2016

4.52

4.55

57,000.00

259,350.00

2/16/2016

4.55

4.56

70,188.00

320,072.28

2/17/2016

4.55

4.60

87,000.00

400,232.66

2/18/2016

4.56

4.68

130,000.00

608,400.00

2/19/2016

4.62

4.68

5,600.00

26,208.00

2/22/2016

4.68

2/23/2016

4.68

4.68

28,000.00

131,040.00

2/23/2016

4.68

4.72

13,000.00

61,360.00

2/25/2016

4.68

4.78

23,268.00

111,227.52

2/26/2016

4.72

4.80

3,919.00

18,811.20

2/29/2016

4.77

LIB

LIB

Precio de cierre - EDELNOC1

7.00

6.50

6.00

5.50

5.00

4.50

4.00

3.50

3.00
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

EDEGEL S.A.A.
EDEGELC1

Fecha cotizacin

Precio de cierre EDEGELC1

Apertura

Mxima

Mnima

1/2/2012

1.75

1.75

1.75

1.75

1/3/2012

1.75

1.75

1.75

1.75

1/4/2012

1.80

1.80

1.80

1.80

1/5/2012

1.80

1.80

1.80

1.80

1/6/2012

1.81

1.80

1.81

1.80

1/9/2012

1.80

1.80

1.80

1.80

1/10/2012

1.80

1/11/2012

1.80

1.80

1.80

1.80

1/12/2012

1.80

1/13/2012

1.80

1.80

1.80

1.80

1/16/2012

1.80

1.80

1.80

1.80

1/17/2012

1.80

1.80

1.80

1.80

1/18/2012

1.84

1.83

1.87

1.83

1/19/2012

1.84

1.84

1.84

1.84

1/20/2012

1.84

1/23/2012

1.84

1.84

1.84

1.84

1/24/2012

1.84

1.88

1.88

1.84

1/25/2012

1.81

1.84

1.84

1.81

1/26/2012

1.83

1.83

1.83

1.83

1/27/2012

1.85

1.86

1.86

1.85

1/30/2012

1.85

1.85

1.85

1.85

1/31/2012

1.85

1.85

1.85

1.85

2/1/2012

1.89

1.86

1.89

1.85

2/2/2012

1.87

1.90

1.90

1.87

2/3/2012

1.90

1.89

1.90

1.88

2/6/2012

1.94

1.90

1.94

1.90

2/7/2012

1.94

2/8/2012

1.90

1.94

1.94

1.90

2/9/2012

1.90

1.90

1.90

1.90

2/10/2012

1.94

1.90

1.95

1.90

2/13/2012

1.98

1.94

1.98

1.94

2/14/2012

1.96

1.98

1.98

1.96

2/15/2012

1.98

1.96

1.98

1.96

2/16/2012

1.95

1.95

1.95

1.95

2/17/2012

1.94

1.94

1.94

1.94

2/20/2012

1.94

2/21/2012

1.99

1.98

2.00

1.98

2/22/2012

1.99

1.99

1.99

1.99

2/23/2012

1.99

2/24/2012

1.99

1.99

1.99

1.99

2/27/2012

1.96

1.98

1.98

1.96

2/28/2012

1.99

1.98

1.99

1.97

2/29/2012

1.96

1.99

1.99

1.96

3/1/2012

1.96

1.97

1.97

1.96

3/2/2012

1.98

1.98

1.98

1.98

3/5/2012

1.98

1.97

1.98

1.97

3/6/2012

1.98

3/7/2012

1.98

1.97

1.98

1.97

3/8/2012

1.99

1.98

1.99

1.98

3/9/2012

1.99

1.99

1.99

1.99

3/12/2012

1.97

1.97

1.97

1.97

3/13/2012

1.99

1.99

1.99

1.99

3/14/2012

1.99

1.99

1.99

1.99

3/15/2012

1.99

1.99

1.99

1.99

3/16/2012

2.00

2.00

2.00

2.00

3/19/2012

2.00

3/20/2012

2.00

2.00

2.00

2.00

3/21/2012

2.00

2.00

2.00

2.00

3/22/2012

2.00

2.00

2.00

2.00

3/23/2012

2.00

2.00

2.00

2.00

3/26/2012

2.00

2.00

2.00

2.00

3/27/2012

2.00

2.00

2.00

2.00

3/28/2012

2.00

2.00

2.00

2.00

3/29/2012

2.00

3/30/2012

2.08

2.08

2.08

2.08

4/2/2012

2.18

2.10

2.18

2.10

4/3/2012

2.25

2.18

2.25

2.18

4/4/2012

2.17

2.24

2.25

2.17

4/9/2012

2.13

2.15

2.15

2.13

4/10/2012

2.13

2.13

2.13

2.13

4/11/2012

2.13

2.12

2.13

2.12

4/12/2012

2.08

2.10

2.10

2.08

4/13/2012

2.05

2.08

2.08

2.00

4/16/2012

2.04

2.04

2.04

2.04

4/17/2012

2.03

2.03

2.04

2.01

4/18/2012

2.03

2.03

2.03

2.03

4/19/2012

2.00

2.01

2.01

2.00

4/20/2012

2.00

4/23/2012

1.99

2.00

2.00

1.99

4/24/2012

1.99

2.00

2.00

1.99

4/25/2012

1.99

2.00

2.00

1.99

4/26/2012

1.99

1.99

1.99

1.99

4/27/2012

2.01

2.00

2.03

2.00

4/30/2012

2.00

2.00

2.00

2.00

5/2/2012

2.00

2.00

2.00

2.00

5/3/2012

1.97

2.00

2.00

1.97

5/4/2012

1.97

1.98

1.98

1.97

5/7/2012

1.96

1.97

1.97

1.95

5/8/2012

1.88

1.96

1.96

1.88

5/9/2012

1.89

1.89

1.89

1.86

5/10/2012

1.93

1.92

1.93

1.92

5/11/2012

1.94

1.95

1.95

1.94

5/14/2012

1.94

1.94

1.94

1.93

5/15/2012

1.89

1.92

1.92

1.89

5/16/2012

1.87

1.90

1.90

1.87

5/17/2012

1.85

1.87

1.87

1.82

5/18/2012

1.86

1.85

1.86

1.85

5/21/2012

1.84

1.84

1.84

1.84

5/22/2012

1.90

1.90

1.90

1.85

5/23/2012

1.88

1.85

1.88

1.85

5/24/2012

1.85

1.88

1.88

1.85

5/25/2012

1.85

5/28/2012

1.88

1.88

1.88

1.88

5/29/2012

1.90

1.90

1.90

1.90

5/30/2012

1.86

1.90

1.90

1.86

5/31/2012

1.86

1.86

1.88

1.86

6/1/2012

1.86

1.86

1.86

1.86

6/4/2012

1.85

1.86

1.86

1.85

6/5/2012

1.85

1.85

1.85

1.85

6/6/2012

1.85

1.85

1.85

1.85

6/7/2012

1.85

6/8/2012

1.85

1.85

1.85

1.85

6/11/2012

1.85

1.85

1.85

1.85

6/12/2012

1.87

1.86

1.88

1.86

6/13/2012

1.87

1.87

1.87

1.87

6/14/2012

1.86

1.87

1.87

1.86

6/15/2012

1.83

1.85

1.86

1.83

6/18/2012

1.84

1.83

1.85

1.83

6/19/2012

1.86

1.86

1.86

1.86

6/20/2012

1.86

1.86

1.86

1.86

6/21/2012

1.86

1.87

1.87

1.86

6/22/2012

1.86

1.86

1.86

1.86

6/25/2012

1.86

1.85

1.86

1.85

6/26/2012

1.86

6/27/2012

1.85

1.85

1.85

1.85

6/28/2012

1.86

1.86

1.86

1.86

7/2/2012

1.86

1.86

1.86

1.86

7/3/2012

1.88

1.87

1.88

1.87

7/4/2012

1.89

1.88

1.89

1.88

7/5/2012

1.89

7/6/2012

1.89

1.87

1.90

1.87

7/9/2012

1.89

1.89

1.89

1.89

7/10/2012

1.88

1.88

1.89

1.88

7/11/2012

1.88

1.88

1.88

1.88

7/12/2012

1.88

1.88

1.88

1.88

7/13/2012

1.90

1.90

1.90

1.90

7/16/2012

1.88

1.90

1.90

1.88

7/17/2012

1.88

1.89

1.89

1.88

7/18/2012

1.89

1.89

1.89

1.89

7/19/2012

1.89

1.89

1.89

1.89

7/20/2012

1.89

1.88

1.89

1.88

7/23/2012

1.90

1.89

1.90

1.89

7/24/2012

1.90

1.90

1.90

1.89

7/25/2012

1.90

1.90

1.90

1.90

7/26/2012

1.90

1.90

1.90

1.90

7/27/2012

1.90

7/30/2012

1.90

1.90

1.90

1.90

7/31/2012

1.92

1.90

1.92

1.89

8/1/2012

1.88

1.90

1.90

1.88

8/2/2012

1.88

1.88

1.88

1.88

8/3/2012

1.88

8/6/2012

1.89

1.89

1.89

1.89

8/7/2012

1.92

1.89

1.92

1.89

8/8/2012

1.90

1.90

1.90

1.90

8/9/2012

1.85

1.85

1.85

1.85

8/10/2012

1.87

1.85

1.87

1.85

8/13/2012

1.86

1.86

1.86

1.86

8/14/2012

1.86

8/15/2012

1.88

1.86

1.88

1.86

8/16/2012

1.90

1.90

1.90

1.90

8/17/2012

1.90

1.90

1.90

1.90

8/20/2012

1.90

1.90

1.90

1.90

8/21/2012

1.93

1.90

1.93

1.90

8/22/2012

1.94

1.92

1.94

1.92

8/23/2012

1.93

1.93

1.93

1.92

8/24/2012

1.93

8/27/2012

1.93

1.93

1.93

1.93

8/28/2012

1.94

1.93

1.94

1.93

8/29/2012

1.96

1.95

1.96

1.95

8/31/2012

1.96

1.96

1.96

1.95

9/3/2012

1.95

1.95

1.95

1.95

9/4/2012

1.94

1.95

1.95

1.94

9/5/2012

1.96

1.95

1.96

1.95

9/6/2012

2.00

1.97

2.00

1.97

9/7/2012

2.01

2.00

2.01

2.00

9/10/2012

2.01

9/11/2012

2.01

2.01

2.01

2.01

9/12/2012

2.05

2.02

2.05

2.02

9/13/2012

2.08

2.06

2.10

2.06

9/14/2012

2.10

2.10

2.14

2.08

9/17/2012

2.13

2.10

2.13

2.10

9/18/2012

2.13

2.12

2.13

2.12

9/19/2012

2.14

2.14

2.14

2.14

9/20/2012

2.14

2.14

2.14

2.13

9/21/2012

2.14

2.14

2.15

2.14

9/24/2012

2.14

2.14

2.14

2.14

9/25/2012

2.14

2.14

2.14

2.13

9/26/2012

2.15

2.15

2.15

2.14

9/27/2012

2.17

2.14

2.17

2.14

9/28/2012

2.17

2.16

2.17

2.16

10/3/2012

2.17

2.17

2.18

2.17

10/4/2012

2.19

2.19

2.20

2.19

10/5/2012

2.18

2.20

2.20

2.18

10/9/2012

2.18

2.18

2.18

2.18

10/10/2012

2.18

2.17

2.18

2.17

10/11/2012

2.17

2.18

2.18

2.17

10/12/2012

2.18

2.17

2.18

2.17

10/15/2012

2.17

2.17

2.18

2.17

10/16/2012

2.22

2.17

2.22

2.17

10/17/2012

2.22

2.22

2.23

2.22

10/18/2012

2.22

2.22

2.22

2.22

10/19/2012

2.20

2.20

2.20

2.20

10/22/2012

2.17

2.20

2.20

2.17

10/23/2012

2.15

2.15

2.15

2.15

10/24/2012

2.14

2.15

2.15

2.14

10/25/2012

2.14

2.15

2.15

2.13

10/26/2012

2.14

2.14

2.14

2.14

10/29/2012

2.12

2.13

2.13

2.12

10/30/2012

2.12

2.12

2.12

2.12

10/31/2012

2.10

2.12

2.12

2.10

11/2/2012

2.08

2.10

2.10

2.08

11/5/2012

2.09

2.09

2.09

2.09

11/6/2012

2.08

2.08

2.08

2.07

11/7/2012

2.06

2.06

2.06

2.06

11/8/2012

2.08

2.06

2.08

2.06

11/9/2012

2.10

2.08

2.10

2.08

11/12/2012

2.10

2.10

2.10

2.10

11/13/2012

2.12

2.10

2.12

2.10

11/14/2012

2.10

2.12

2.12

2.10

11/15/2012

2.13

2.10

2.13

2.10

11/16/2012

2.14

2.14

2.14

2.14

11/19/2012

2.15

2.15

2.15

2.15

11/20/2012

2.16

2.16

2.16

2.16

11/21/2012

2.17

2.16

2.17

2.16

11/22/2012

2.17

2.17

2.17

2.17

11/23/2012

2.18

2.17

2.18

2.17

11/26/2012

2.20

2.18

2.20

2.18

11/27/2012

2.15

2.20

2.20

2.15

11/28/2012

2.15

2.15

2.15

2.12

11/29/2012

2.15

2.15

2.15

2.15

11/30/2012

2.15

2.15

2.15

2.15

12/3/2012

2.15

2.15

2.15

2.15

12/4/2012

2.15

2.16

2.20

2.15

12/5/2012

2.18

2.17

2.18

2.17

12/6/2012

2.18

2.18

2.18

2.18

12/7/2012

2.18

2.18

2.20

2.18

12/10/2012

2.19

2.18

2.19

2.18

12/11/2012

2.20

2.20

2.20

2.20

12/12/2012

2.18

2.20

2.20

2.18

12/13/2012

2.19

2.18

2.19

2.18

12/14/2012

2.19

12/17/2012

2.20

2.20

2.21

2.20

12/18/2012

2.22

2.19

2.22

2.19

12/19/2012

2.22

12/20/2012

2.25

2.25

2.25

2.24

12/21/2012

2.25

12/24/2012

2.25

12/26/2012

2.24

2.24

2.24

2.24

12/27/2012

2.20

2.24

2.24

2.20

12/28/2012

2.24

2.22

2.25

2.22

12/31/2012

2.25

2.25

2.25

2.25

1/2/2013

2.25

2.25

2.25

2.25

1/3/2013

2.25

1/4/2013

2.35

2.26

2.35

2.26

1/7/2013

2.35

2.35

2.35

2.35

1/8/2013

2.33

2.34

2.34

2.33

1/9/2013

2.34

2.33

2.34

2.33

1/10/2013

2.34

2.34

2.34

2.34

1/11/2013

2.41

2.35

2.42

2.35

1/14/2013

2.41

2.41

2.41

2.41

1/15/2013

2.47

2.41

2.47

2.41

1/16/2013

2.56

2.46

2.56

2.46

1/17/2013

2.57

2.56

2.57

2.56

1/18/2013

2.62

2.57

2.62

2.55

1/21/2013

2.60

2.62

2.62

2.60

1/22/2013

2.58

2.60

2.60

2.58

1/23/2013

2.60

2.58

2.60

2.58

1/24/2013

2.60

2.60

2.60

2.58

1/25/2013

2.65

2.60

2.65

2.60

1/28/2013

2.65

2.65

2.66

2.65

1/29/2013

2.63

2.65

2.65

2.63

1/30/2013

2.70

2.64

2.70

2.64

1/31/2013

2.70

2.70

2.70

2.70

2/1/2013

2.69

2.69

2.69

2.69

2/4/2013

2.66

2.69

2.69

2.66

2/5/2013

2.71

2.66

2.71

2.66

2/6/2013

2.74

2.71

2.74

2.71

2/7/2013

2.73

2.72

2.74

2.72

2/8/2013

2.73

2.72

2.73

2.72

2/11/2013

2.75

2.75

2.75

2.75

2/12/2013

2.74

2.74

2.75

2.74

2/13/2013

2.76

2.74

2.76

2.74

2/14/2013

2.76

2.75

2.78

2.74

2/15/2013

2.74

2.74

2.74

2.74

2/18/2013

2.74

2/19/2013

2.72

2.72

2.72

2.72

2/20/2013

2.72

2.72

2.72

2.72

2/21/2013

2.70

2.70

2.70

2.70

2/22/2013

2.72

2.71

2.72

2.71

2/25/2013

2.77

2.70

2.77

2.70

2/26/2013

2.70

2.74

2.74

2.70

2/27/2013

2.70

2.70

2.70

2.67

2/28/2013

2.65

2.70

2.70

2.65

3/1/2013

2.65

3/4/2013

2.65

3/5/2013

2.65

2.65

2.65

2.65

3/6/2013

2.65

3/7/2013

2.70

2.65

2.70

2.65

3/8/2013

2.70

2.68

2.70

2.67

3/11/2013

2.70

2.70

2.70

2.70

3/12/2013

2.70

2.70

2.70

2.70

3/13/2013

2.73

2.70

2.73

2.70

3/14/2013

2.69

2.70

2.70

2.66

3/15/2013

2.73

2.69

2.73

2.67

3/18/2013

2.70

2.70

2.70

2.70

3/19/2013

2.65

2.65

2.65

2.65

3/20/2013

2.70

2.65

2.70

2.65

3/21/2013

2.70

2.70

2.70

2.70

3/22/2013

2.70

3/25/2013

2.65

2.65

2.70

2.65

3/26/2013

2.65

2.65

2.65

2.65

3/27/2013

2.65

2.65

2.65

2.65

4/1/2013

2.65

2.66

2.66

2.65

4/2/2013

2.63

2.65

2.65

2.63

4/3/2013

2.72

2.72

2.72

2.72

4/4/2013

2.64

2.70

2.70

2.64

4/5/2013

2.64

2.64

2.64

2.64

4/8/2013

2.61

2.61

2.61

2.61

4/9/2013

2.61

2.61

2.62

2.61

4/10/2013

2.57

2.60

2.60

2.57

4/11/2013

2.57

2.57

2.57

2.57

4/12/2013

2.55

2.55

2.55

2.55

4/15/2013

2.55

2.56

2.56

2.55

4/16/2013

2.55

2.55

2.55

2.55

4/17/2013

2.51

2.55

2.55

2.51

4/18/2013

2.49

2.51

2.51

2.49

4/19/2013

2.49

2.49

2.49

2.49

4/22/2013

2.51

2.51

2.51

2.51

4/23/2013

2.53

2.52

2.54

2.52

4/24/2013

2.56

2.55

2.57

2.55

4/25/2013

2.55

2.56

2.56

2.55

4/26/2013

2.55

2.56

2.57

2.55

4/29/2013

2.57

2.55

2.57

2.55

4/30/2013

2.53

2.57

2.57

2.53

5/2/2013

2.61

2.54

2.61

2.54

5/3/2013

2.72

2.65

2.72

2.65

5/6/2013

2.74

2.74

2.74

2.74

5/7/2013

2.75

2.74

2.75

2.74

5/8/2013

2.72

2.73

2.73

2.72

5/9/2013

2.72

2.72

2.72

2.72

5/10/2013

2.72

2.72

2.72

2.72

5/13/2013

2.73

2.72

2.75

2.72

5/14/2013

2.70

2.73

2.73

2.70

5/15/2013

2.68

2.70

2.70

2.65

5/16/2013

2.58

2.68

2.68

2.58

5/17/2013

2.61

2.57

2.61

2.57

5/20/2013

2.62

2.61

2.62

2.61

5/21/2013

2.62

2.62

2.62

2.62

5/22/2013

2.62

2.62

2.62

2.62

5/23/2013

2.64

2.64

2.64

2.64

5/24/2013

2.60

2.64

2.64

2.60

5/27/2013

2.60

5/28/2013

2.60

2.60

2.61

2.60

5/29/2013

2.56

2.60

2.60

2.55

5/30/2013

2.53

2.55

2.56

2.53

5/31/2013

2.55

2.55

2.55

2.53

6/3/2013

2.60

2.55

2.60

2.55

6/4/2013

2.60

2.60

2.60

2.60

6/5/2013

2.60

2.60

2.60

2.60

6/6/2013

2.60

2.60

2.65

2.60

6/7/2013

2.62

2.60

2.62

2.60

6/10/2013

2.61

2.61

2.61

2.61

6/11/2013

2.57

2.59

2.59

2.57

6/12/2013

2.57

2.56

2.57

2.56

6/13/2013

2.69

2.58

2.69

2.58

6/14/2013

2.69

2.69

2.69

2.69

6/17/2013

2.74

2.74

2.74

2.74

6/18/2013

2.76

2.74

2.76

2.74

6/19/2013

2.76

2.76

2.76

2.76

6/20/2013

2.76

6/21/2013

2.76

2.75

2.76

2.75

6/24/2013

2.76

6/25/2013

2.77

2.76

2.77

2.70

6/26/2013

2.74

2.77

2.77

2.74

6/27/2013

2.70

2.70

2.70

2.70

6/28/2013

2.73

2.73

2.73

2.73

7/1/2013

2.75

2.73

2.75

2.73

7/2/2013

2.71

2.71

2.71

2.71

7/3/2013

2.69

2.69

2.69

2.68

7/4/2013

2.69

2.69

2.69

2.69

7/5/2013

2.69

7/8/2013

2.69

7/9/2013

2.55

2.54

2.55

2.54

7/10/2013

2.54

2.54

2.54

2.54

7/11/2013

2.54

2.50

2.57

2.50

7/12/2013

2.53

2.53

2.53

2.53

7/15/2013

2.47

2.47

2.47

2.47

7/16/2013

2.45

2.47

2.47

2.45

7/17/2013

2.43

2.43

2.43

2.42

7/18/2013

2.43

2.43

2.43

2.42

7/19/2013

2.35

2.41

2.41

2.35

7/22/2013

2.33

2.35

2.35

2.33

7/23/2013

2.32

2.33

2.33

2.30

7/24/2013

2.30

2.32

2.32

2.30

7/25/2013

2.26

2.30

2.30

2.25

7/26/2013

2.25

2.26

2.26

2.25

7/30/2013

2.24

2.25

2.25

2.24

7/31/2013

2.29

2.25

2.29

2.25

8/1/2013

2.36

2.30

2.36

2.30

8/2/2013

2.43

2.36

2.43

2.36

8/5/2013

2.37

2.37

2.37

2.37

8/6/2013

2.38

2.37

2.38

2.37

8/7/2013

2.39

2.39

2.40

2.39

8/8/2013

2.45

2.39

2.45

2.39

8/9/2013

2.48

2.45

2.48

2.45

8/12/2013

2.55

2.52

2.60

2.52

8/13/2013

2.53

2.55

2.55

2.53

8/14/2013

2.47

2.47

2.47

2.47

8/15/2013

2.45

2.45

2.45

2.45

8/16/2013

2.45

2.45

2.45

2.45

8/19/2013

2.45

2.45

2.45

2.45

8/20/2013

2.45

2.45

2.45

2.45

8/21/2013

2.45

2.45

2.45

2.45

8/22/2013

2.46

2.45

2.46

2.45

8/23/2013

2.48

2.46

2.48

2.46

8/26/2013

2.55

2.50

2.55

2.50

8/27/2013

2.53

2.55

2.55

2.53

8/28/2013

2.49

2.53

2.53

2.48

8/29/2013

2.55

2.49

2.55

2.49

9/2/2013

2.55

2.55

2.55

2.55

9/3/2013

2.56

2.55

2.57

2.55

9/4/2013

2.55

2.56

2.56

2.55

9/5/2013

2.56

2.55

2.56

2.55

9/6/2013

2.56

2.56

2.56

2.56

9/9/2013

2.56

2.56

2.56

2.56

9/10/2013

2.53

2.56

2.56

2.53

9/11/2013

2.47

2.47

2.47

2.47

9/12/2013

2.45

2.45

2.46

2.45

9/13/2013

2.50

2.50

2.50

2.50

9/16/2013

2.48

2.48

2.48

2.48

9/17/2013

2.36

2.47

2.47

2.36

9/18/2013

2.30

2.36

2.37

2.28

9/19/2013

2.39

2.35

2.40

2.35

9/20/2013

2.34

2.39

2.39

2.34

9/23/2013

2.34

9/24/2013

2.40

2.39

2.40

2.39

9/25/2013

2.40

9/26/2013

2.28

2.35

2.35

2.28

9/27/2013

2.28

2.30

2.30

2.28

9/30/2013

2.28

2.28

2.28

2.22

10/1/2013

2.28

2.28

2.28

2.28

10/2/2013

2.29

2.29

2.29

2.29

10/3/2013

2.29

2.29

2.29

2.29

10/4/2013

2.29

2.29

2.29

2.29

10/7/2013

2.29

2.29

2.29

2.29

10/9/2013

2.32

2.35

2.35

2.32

10/10/2013

2.33

2.35

2.36

2.33

10/11/2013

2.32

2.32

2.32

2.32

10/14/2013

2.35

2.35

2.35

2.35

10/15/2013

2.32

2.32

2.32

2.32

10/16/2013

2.38

2.38

2.38

2.38

10/17/2013

2.37

2.38

2.38

2.37

10/18/2013

2.40

2.37

2.40

2.37

10/21/2013

2.40

2.40

2.40

2.40

10/22/2013

2.45

2.40

2.45

2.40

10/23/2013

2.44

2.45

2.45

2.44

10/24/2013

2.44

2.44

2.44

2.44

10/25/2013

2.44

2.44

2.44

2.44

10/28/2013

2.44

2.44

2.44

2.44

10/29/2013

2.54

2.47

2.54

2.47

10/30/2013

2.54

2.56

2.56

2.54

10/31/2013

2.54

2.54

2.54

2.54

11/4/2013

2.59

2.51

2.59

2.51

11/5/2013

2.53

2.55

2.55

2.53

11/6/2013

2.53

2.55

2.55

2.53

11/7/2013

2.53

2.50

2.53

2.50

11/8/2013

2.48

2.52

2.52

2.48

11/11/2013

2.52

2.50

2.52

2.50

11/12/2013

2.52

2.52

2.52

2.52

11/13/2013

2.46

2.52

2.52

2.46

11/14/2013

2.46

2.50

2.50

2.46

11/15/2013

2.46

2.45

2.46

2.45

11/18/2013

2.47

2.46

2.47

2.46

11/19/2013

2.41

2.47

2.47

2.41

11/20/2013

2.36

2.41

2.41

2.35

11/21/2013

2.40

2.40

2.40

2.40

11/22/2013

2.43

2.41

2.43

2.41

11/25/2013

2.42

2.42

2.42

2.42

11/26/2013

2.40

2.40

2.41

2.40

11/27/2013

2.40

2.40

2.40

2.40

11/28/2013

2.40

2.40

2.40

2.40

11/29/2013

2.40

2.40

2.40

2.40

12/2/2013

2.40

2.40

2.40

2.40

12/3/2013

2.32

2.35

2.35

2.31

12/4/2013

2.32

2.33

2.33

2.32

12/5/2013

2.32

12/6/2013

2.34

2.34

2.34

2.34

12/9/2013

2.36

2.36

2.36

2.36

12/10/2013

2.37

2.36

2.37

2.36

12/11/2013

2.37

12/12/2013

2.45

2.40

2.45

2.40

12/13/2013

2.49

2.49

2.49

2.49

12/16/2013

2.58

2.55

2.58

2.55

12/17/2013

2.58

12/18/2013

2.56

2.55

2.58

2.55

12/19/2013

2.57

2.56

2.57

2.56

12/20/2013

2.55

2.57

2.57

2.54

12/23/2013

2.59

2.55

2.59

2.55

12/24/2013

2.59

12/26/2013

2.60

2.60

2.60

2.60

12/27/2013

2.60

12/30/2013

2.55

2.55

2.55

2.55

12/31/2013

2.55

1/2/2014

2.55

2.55

2.55

2.55

1/3/2014

2.55

1/6/2014

2.48

2.55

2.55

2.48

1/7/2014

2.45

2.45

2.45

2.45

1/8/2014

2.47

2.45

2.47

2.45

1/9/2014

2.47

2.47

2.47

2.46

1/10/2014

2.43

2.47

2.47

2.43

1/13/2014

2.43

2.43

2.43

2.43

1/14/2014

2.43

2.43

2.43

2.43

1/15/2014

2.48

2.48

2.48

2.48

1/16/2014

2.48

2.48

2.48

2.48

1/17/2014

2.59

2.48

2.59

2.48

1/20/2014

2.59

1/21/2014

2.60

2.59

2.60

2.59

1/22/2014

2.60

2.58

2.60

2.58

1/23/2014

2.60

2.60

2.60

2.60

1/24/2014

2.55

2.55

2.55

2.55

1/27/2014

2.45

2.55

2.55

2.45

1/28/2014

2.45

2.45

2.45

2.45

1/29/2014

2.46

2.45

2.46

2.45

1/30/2014

2.46

1/31/2014

2.46

2.46

2.46

2.46

2/3/2014

2.44

2.46

2.46

2.44

2/4/2014

2.44

2/5/2014

2.45

2.45

2.45

2.45

2/6/2014

2.46

2.45

2.46

2.45

2/7/2014

2.53

2.53

2.53

2.53

2/10/2014

2.50

2.53

2.53

2.50

2/11/2014

2.52

2.52

2.52

2.52

2/12/2014

2.56

2.52

2.56

2.52

2/13/2014

2.60

2.56

2.60

2.56

2/14/2014

2.65

2.63

2.65

2.63

2/17/2014

2.65

2.65

2.65

2.65

2/18/2014

2.70

2.65

2.70

2.65

2/19/2014

2.72

2.70

2.76

2.70

2/20/2014

2.70

2.70

2.70

2.70

2/21/2014

2.69

2.70

2.70

2.69

2/24/2014

2.69

2.68

2.69

2.68

2/25/2014

2.71

2.69

2.71

2.69

2/26/2014

2.71

2.71

2.71

2.71

2/27/2014

2.71

2.71

2.71

2.71

2/28/2014

2.70

2.71

2.73

2.70

3/3/2014

2.64

2.68

2.68

2.64

3/4/2014

2.61

2.63

2.63

2.61

3/5/2014

2.56

2.61

2.61

2.56

3/6/2014

2.54

2.56

2.56

2.54

3/7/2014

2.51

2.54

2.54

2.51

3/10/2014

2.51

2.51

2.51

2.51

3/11/2014

2.55

2.52

2.55

2.52

3/12/2014

2.60

2.56

2.60

2.56

3/13/2014

2.56

2.58

2.58

2.56

3/14/2014

2.53

2.56

2.56

2.53

3/17/2014

2.53

3/18/2014

2.53

2.53

2.53

2.53

3/19/2014

2.54

2.54

2.56

2.54

3/20/2014

2.53

2.53

2.53

2.53

3/21/2014

2.53

3/24/2014

2.57

2.54

2.57

2.54

3/25/2014

2.55

2.59

2.60

2.55

3/26/2014

2.60

2.55

2.60

2.55

3/27/2014

2.62

2.60

2.62

2.60

3/28/2014

2.63

2.63

2.63

2.63

3/31/2014

2.63

2.63

2.63

2.63

4/1/2014

2.65

2.65

2.65

2.65

4/2/2014

2.66

2.65

2.66

2.65

4/3/2014

2.68

2.66

2.68

2.66

4/4/2014

2.70

2.69

2.70

2.68

4/7/2014

2.70

2.70

2.70

2.70

4/8/2014

2.70

4/9/2014

2.70

2.70

2.70

2.70

4/10/2014

2.70

2.69

2.70

2.69

4/11/2014

2.70

4/14/2014

2.63

2.65

2.65

2.63

4/15/2014

2.58

2.61

2.61

2.58

4/16/2014

2.56

2.58

2.58

2.56

4/21/2014

2.59

2.56

2.59

2.56

4/22/2014

2.60

2.60

2.60

2.60

4/23/2014

2.60

2.62

2.62

2.60

4/24/2014

2.60

2.60

2.62

2.60

4/25/2014

2.60

2.60

2.60

2.60

4/28/2014

2.60

2.60

2.60

2.60

4/29/2014

2.60

2.60

2.60

2.60

4/30/2014

2.60

2.60

2.63

2.60

5/2/2014

2.61

2.61

2.61

2.61

5/5/2014

2.60

2.61

2.61

2.60

5/6/2014

2.60

2.60

2.60

2.58

5/7/2014

2.60

2.60

2.60

2.60

5/8/2014

2.60

2.60

2.60

2.60

5/9/2014

2.60

2.60

2.60

2.60

5/12/2014

2.60

2.59

2.60

2.57

5/13/2014

2.52

2.60

2.60

2.50

5/14/2014

2.53

2.52

2.53

2.52

5/15/2014

2.53

5/16/2014

2.55

2.55

2.55

2.55

5/19/2014

2.55

2.53

2.55

2.53

5/20/2014

2.60

2.60

2.60

2.60

5/21/2014

2.63

2.60

2.63

2.60

5/22/2014

2.65

2.65

2.65

2.65

5/23/2014

2.67

2.67

2.67

2.67

5/26/2014

2.67

5/27/2014

2.67

2.67

2.67

2.67

5/28/2014

2.67

2.67

2.67

2.67

5/29/2014

2.67

2.67

2.67

2.67

5/30/2014

2.65

2.65

2.65

2.65

6/2/2014

2.62

2.64

2.64

2.62

6/3/2014

2.59

2.60

2.60

2.59

6/4/2014

2.58

2.58

2.58

2.58

6/5/2014

2.58

2.58

2.60

2.58

6/6/2014

2.58

6/9/2014

2.58

2.58

2.58

2.58

6/10/2014

2.60

2.60

2.60

2.60

6/11/2014

2.60

6/12/2014

2.61

2.60

2.61

2.60

6/13/2014

2.61

6/16/2014

2.61

6/17/2014

2.67

2.63

2.67

2.63

6/18/2014

2.60

2.65

2.65

2.60

6/19/2014

2.62

2.62

2.62

2.62

6/20/2014

2.62

6/23/2014

2.62

2.62

2.62

2.62

6/24/2014

2.62

2.62

2.62

2.61

6/25/2014

2.62

6/26/2014

2.64

2.64

2.64

2.64

6/27/2014

2.67

2.66

2.67

2.66

6/30/2014

2.67

7/1/2014

2.69

2.67

2.69

2.67

7/2/2014

2.69

2.69

2.69

2.69

7/3/2014

2.72

2.69

2.73

2.69

7/4/2014

2.72

2.72

2.72

2.71

7/7/2014

2.73

2.73

2.73

2.73

7/8/2014

2.75

2.73

2.75

2.72

7/9/2014

2.75

2.74

2.75

2.74

7/10/2014

2.72

2.72

2.75

2.72

7/11/2014

2.75

2.75

2.75

2.75

7/14/2014

2.75

2.75

2.75

2.75

7/15/2014

2.77

2.75

2.77

2.75

7/16/2014

2.79

2.79

2.79

2.79

7/17/2014

2.79

2.79

2.79

2.79

7/18/2014

2.75

2.79

2.79

2.75

7/21/2014

2.77

2.77

2.77

2.77

7/22/2014

2.79

2.79

2.79

2.79

7/23/2014

2.81

2.80

2.81

2.80

7/24/2014

2.83

2.83

2.83

2.83

7/25/2014

2.85

2.83

2.85

2.83

7/30/2014

2.85

2.85

2.85

2.85

7/31/2014

2.85

2.86

2.86

2.85

8/1/2014

2.85

2.85

2.85

2.85

8/4/2014

2.85

2.85

2.85

2.85

8/5/2014

2.85

8/6/2014

2.83

2.83

2.83

2.83

8/7/2014

2.82

2.82

2.82

2.82

8/8/2014

2.79

2.79

2.79

2.79

8/11/2014

2.79

2.79

2.79

2.79

8/12/2014

2.77

2.77

2.77

2.77

8/13/2014

2.78

2.80

2.80

2.77

8/14/2014

2.78

8/15/2014

2.78

2.79

2.79

2.78

8/18/2014

2.82

2.80

2.82

2.80

8/19/2014

2.83

2.83

2.84

2.83

8/20/2014

2.82

2.82

2.82

2.82

8/21/2014

2.82

8/22/2014

2.82

2.82

2.82

2.82

8/25/2014

2.82

2.82

2.82

2.82

8/26/2014

2.82

2.82

2.82

2.82

8/27/2014

2.82

8/28/2014

2.80

2.82

2.82

2.80

8/29/2014

2.75

2.80

2.80

2.75

9/1/2014

2.76

2.75

2.76

2.75

9/2/2014

2.78

2.78

2.78

2.78

9/3/2014

2.79

2.78

2.79

2.78

9/4/2014

2.79

2.79

2.79

2.79

9/5/2014

2.83

2.75

2.83

2.75

9/8/2014

2.83

2.83

2.83

2.83

9/9/2014

2.81

2.83

2.83

2.79

9/10/2014

2.81

2.81

2.81

2.81

9/11/2014

2.83

2.82

2.83

2.81

9/12/2014

2.83

2.83

2.83

2.83

9/15/2014

2.84

2.84

2.84

2.84

9/16/2014

2.85

2.85

2.85

2.84

9/17/2014

2.86

2.85

2.86

2.85

9/18/2014

2.86

2.85

2.86

2.85

9/19/2014

2.86

9/22/2014

2.85

2.85

2.85

2.85

9/23/2014

2.90

2.86

2.90

2.86

9/24/2014

2.90

2.90

2.91

2.90

9/25/2014

2.94

2.90

2.94

2.90

9/26/2014

2.97

2.96

2.97

2.95

9/29/2014

3.00

2.97

3.00

2.97

9/30/2014

3.00

3.00

3.00

3.00

10/1/2014

3.00

10/2/2014

3.01

3.01

3.01

3.01

10/3/2014

3.04

3.03

3.05

3.03

10/6/2014

3.05

3.05

3.05

3.05

10/7/2014

3.05

3.05

3.05

3.05

10/9/2014

3.15

3.05

3.15

3.05

10/10/2014

3.15

3.15

3.20

3.15

10/13/2014

3.15

3.15

3.15

3.15

10/14/2014

3.20

3.16

3.20

3.15

10/15/2014

3.21

3.20

3.23

3.20

10/16/2014

3.21

3.21

3.21

3.21

10/17/2014

3.25

3.25

3.25

3.25

10/20/2014

3.25

3.25

3.25

3.25

10/21/2014

3.25

3.25

3.25

3.25

10/22/2014

3.25

3.25

3.25

3.22

10/23/2014

3.25

3.25

3.25

3.25

10/24/2014

3.25

3.25

3.25

3.25

10/27/2014

3.23

3.23

3.23

3.23

10/28/2014

3.20

3.23

3.23

3.20

10/29/2014

3.20

10/30/2014

3.25

3.22

3.25

3.22

10/31/2014

3.27

3.25

3.27

3.25

11/3/2014

3.22

3.24

3.26

3.22

11/4/2014

3.25

3.22

3.25

3.22

11/5/2014

3.22

3.22

3.22

3.22

11/6/2014

3.25

3.25

3.25

3.25

11/7/2014

3.25

11/10/2014

3.25

11/11/2014

3.30

3.30

3.30

3.30

11/12/2014

3.30

11/13/2014

3.30

11/14/2014

3.30

3.30

3.30

3.30

11/17/2014

3.30

3.30

3.30

3.30

11/18/2014

3.30

3.30

3.30

3.30

11/19/2014

3.30

3.30

3.30

3.30

11/20/2014

3.30

11/21/2014

3.28

3.30

3.30

3.28

11/24/2014

3.28

3.28

3.28

3.28

11/25/2014

3.28

3.28

3.28

3.28

11/26/2014

3.28

3.28

3.28

3.28

11/27/2014

3.35

3.28

3.40

3.28

11/28/2014

3.35

3.35

3.35

3.35

12/1/2014

3.40

3.35

3.40

3.35

12/2/2014

3.40

12/3/2014

3.35

3.35

3.35

3.34

12/4/2014

3.40

3.35

3.40

3.35

12/5/2014

3.42

3.40

3.42

3.40

12/9/2014

3.49

3.45

3.49

3.44

12/10/2014

3.60

3.60

3.60

3.60

12/11/2014

3.65

3.60

3.70

3.60

12/12/2014

3.70

3.65

3.70

3.65

12/15/2014

3.65

3.65

3.65

3.65

12/16/2014

3.65

3.65

3.66

3.65

12/17/2014

3.65

3.66

3.66

3.65

12/18/2014

3.65

3.65

3.65

3.65

12/19/2014

3.65

12/22/2014

3.65

3.65

3.65

3.65

12/23/2014

3.68

3.68

3.68

3.68

12/24/2014

3.68

12/26/2014

3.68

3.70

3.70

3.68

12/29/2014

3.70

3.68

3.70

3.68

12/30/2014

3.75

3.75

3.75

3.75

12/31/2014

3.75

1/5/2015

3.65

3.75

3.75

3.65

1/6/2015

3.61

3.65

3.67

3.61

1/7/2015

3.61

1/8/2015

3.61

1/9/2015

3.61

3.61

3.63

3.61

1/12/2015

3.61

1/13/2015

3.61

3.61

3.61

3.61

1/14/2015

3.61

3.61

3.61

3.61

1/15/2015

3.61

3.61

3.61

3.61

1/16/2015

3.61

3.61

3.61

3.61

1/19/2015

3.61

3.61

3.61

3.61

1/20/2015

3.62

3.62

3.62

3.62

1/21/2015

3.62

3.62

3.62

3.62

1/22/2015

3.62

1/23/2015

3.65

3.65

3.65

3.65

1/26/2015

3.65

1/27/2015

3.66

3.65

3.66

3.65

1/28/2015

3.66

1/29/2015

3.69

3.67

3.69

3.67

1/30/2015

3.75

3.69

3.75

3.69

2/2/2015

3.79

3.75

3.79

3.75

2/3/2015

3.82

3.80

3.83

3.80

2/4/2015

3.84

3.82

3.84

3.82

2/5/2015

3.88

3.84

3.88

3.84

2/6/2015

3.82

3.84

3.84

3.82

2/9/2015

3.82

3.82

3.82

3.82

2/10/2015

3.82

3.82

3.82

3.82

2/11/2015

3.82

3.82

3.82

3.82

2/12/2015

3.82

2/13/2015

3.82

3.83

3.83

3.82

2/16/2015

3.83

3.82

3.83

3.82

2/17/2015

3.82

3.83

3.83

3.82

2/18/2015

3.82

3.82

3.82

3.82

2/19/2015

3.83

3.82

3.83

3.82

2/20/2015

3.82

3.83

3.83

3.82

2/23/2015

3.70

3.82

3.82

3.70

2/24/2015

3.75

3.70

3.75

3.70

2/25/2015

3.80

3.75

3.80

3.75

2/26/2015

3.81

3.81

3.81

3.81

2/27/2015

3.81

3.81

3.81

3.81

3/2/2015

3.81

3.81

3.81

3.81

3/3/2015

3.81

3.81

3.81

3.81

3/4/2015

3.81

3/5/2015

3.81

3.81

3.81

3.81

3/6/2015

3.81

3.81

3.81

3.81

3/9/2015

3.75

3.81

3.81

3.75

3/10/2015

3.75

3.75

3.75

3.75

3/11/2015

3.75

3.75

3.75

3.72

3/12/2015

3.80

3.80

3.80

3.80

3/13/2015

3.80

3/16/2015

3.85

3.82

3.85

3.82

3/17/2015

3.85

3/18/2015

3.85

3.85

3.85

3.85

3/19/2015

3.85

3/20/2015

3.85

3/23/2015

3.83

3.81

3.83

3.81

3/24/2015

3.83

3.83

3.83

3.83

3/25/2015

3.83

3/26/2015

3.83

3.83

3.83

3.83

3/27/2015

3.83

3/30/2015

3.83

3.83

3.83

3.83

3/31/2015

3.80

3.83

3.83

3.80

4/1/2015

3.88

3.88

3.88

3.88

4/6/2015

3.90

3.90

3.90

3.90

4/7/2015

3.85

3.85

3.85

3.85

4/8/2015

3.85

4/9/2015

3.85

4/10/2015

3.84

3.83

3.84

3.82

4/13/2015

3.84

4/14/2015

3.84

4/15/2015

3.73

4/16/2015

3.73

4/17/2015

3.73

3.73

3.73

3.66

3.68

3.68

3.66

4/20/2015

3.64

3.65

3.65

3.64

4/21/2015

3.60

3.60

3.60

3.60

4/22/2015

3.60

4/23/2015

3.56

3.56

3.56

3.56

4/24/2015

3.52

3.55

3.55

3.52

4/27/2015

3.50

3.52

3.52

3.50

4/28/2015

3.50

3.52

3.52

3.50

4/29/2015

3.50

4/30/2015

3.52

3.50

3.52

3.50

5/4/2015

3.55

3.55

3.55

3.55

5/5/2015

3.58

3.55

3.58

3.55

5/6/2015

3.67

3.62

3.67

3.62

5/7/2015

3.67

5/8/2015

3.68

3.67

3.68

3.67

5/11/2015

3.70

3.68

3.70

3.68

5/12/2015

3.73

3.73

3.73

3.73

5/13/2015

3.80

3.75

3.80

3.75

5/14/2015

3.80

3.80

3.80

3.80

5/15/2015

3.75

3.80

3.80

3.75

5/18/2015

3.80

3.80

3.80

3.80

5/19/2015

3.70

3.76

3.76

3.70

5/20/2015

3.70

5/21/2015

3.68

3.70

3.70

3.68

5/22/2015

3.68

5/25/2015

3.70

3.70

3.70

3.70

5/26/2015

3.70

3.70

3.70

3.70

5/27/2015

3.70

5/28/2015

3.70

3.72

3.72

3.70

5/29/2015

3.70

3.70

3.70

3.70

6/1/2015

3.65

3.65

3.65

3.65

6/2/2015

3.65

3.65

3.65

3.59

6/3/2015

3.68

3.65

3.68

3.65

6/4/2015

3.68

3.68

3.68

3.68

6/5/2015

3.66

3.60

3.66

3.60

6/8/2015

3.61

3.66

3.66

3.61

6/9/2015

3.62

3.62

3.63

3.62

6/10/2015

3.50

3.50

3.50

3.50

6/11/2015

3.63

3.56

3.63

3.56

6/12/2015

3.62

3.62

3.62

3.62

6/15/2015

3.58

3.62

3.62

3.58

6/16/2015

3.51

3.52

3.52

3.51

6/17/2015

3.52

3.52

3.53

3.52

6/18/2015

3.55

3.53

3.55

3.53

6/19/2015

3.60

3.60

3.60

3.60

6/22/2015

3.62

3.60

3.62

3.60

6/23/2015

3.63

3.63

3.63

3.63

6/24/2015

3.63

3.63

3.63

3.63

6/25/2015

3.66

3.66

3.66

3.66

6/26/2015

3.67

3.67

3.67

3.67

6/30/2015

3.67

3.67

3.67

3.67

7/1/2015

3.67

3.67

3.67

3.67

7/2/2015

3.67

7/3/2015

3.67

3.67

3.67

3.67

7/6/2015

3.67

7/7/2015

3.67

7/8/2015

3.67

7/9/2015

3.67

7/10/2015

3.65

3.65

3.65

3.65

7/13/2015

3.65

3.65

3.65

3.65

7/14/2015

3.65

7/15/2015

3.67

3.67

3.67

3.67

7/16/2015

3.67

7/17/2015

3.67

3.67

3.67

3.67

7/20/2015

3.67

3.67

3.67

3.67

7/21/2015

3.67

3.67

3.67

3.65

7/22/2015

3.65

3.67

3.67

3.65

7/23/2015

3.67

3.67

3.67

3.65

7/24/2015

3.67

3.67

3.67

3.65

7/30/2015

3.67

7/31/2015

3.64

3.69

3.69

3.69

8/3/2015

3.67

3.67

3.67

3.67

8/4/2015

3.67

8/5/2015

3.67

3.67

3.67

3.67

8/6/2015

3.67

8/7/2015

3.69

3.70

3.70

3.69

8/10/2015

3.68

3.69

3.69

3.68

8/11/2015

3.68

8/12/2015

3.68

3.68

3.68

3.68

8/13/2015

3.68

8/14/2015

3.65

3.65

3.65

3.65

8/17/2015

3.53

3.64

3.64

3.53

8/18/2015

3.50

3.51

3.51

3.50

8/19/2015

3.35

3.45

3.45

3.35

8/20/2015

3.25

3.27

3.27

3.25

8/21/2015

3.10

3.10

3.10

3.10

8/24/2015

3.00

3.00

3.00

3.00

8/25/2015

3.00

3.00

3.01

3.00

8/26/2015

3.02

3.01

3.02

3.01

8/27/2015

3.05

3.05

3.05

3.05

8/28/2015

3.08

3.08

3.08

3.08

8/31/2015

2.99

3.02

3.02

2.99

9/1/2015

2.99

2.99

2.99

2.99

9/2/2015

2.99

9/3/2015

2.99

9/4/2015

3.09

3.03

3.09

3.03

9/7/2015

3.09

9/8/2015

3.10

3.10

3.10

3.09

9/9/2015

3.10

9/10/2015

3.13

3.11

3.13

3.11

9/11/2015

3.12

3.13

3.13

3.12

9/14/2015

3.12

3.12

3.12

3.12

9/15/2015

3.12

3.12

3.12

3.12

9/16/2015

3.12

3.12

3.12

3.12

9/17/2015

3.12

3.12

3.12

3.12

9/18/2015

3.12

9/21/2015

3.12

9/22/2015

3.12

9/23/2015

3.11

3.12

3.12

3.11

9/24/2015

3.10

3.10

3.10

3.10

9/25/2015

3.10

9/28/2015

3.10

3.10

3.10

3.10

9/29/2015

3.10

3.10

3.10

3.10

9/30/2015

3.00

3.10

3.10

3.00

10/1/2015

3.00

3.00

3.00

3.00

10/2/2015

3.03

3.03

3.03

3.03

10/5/2015

3.03

10/6/2015

3.03

10/7/2015

3.03

10/12/2015

3.03

10/13/2015

3.00

3.00

3.00

3.00

10/14/2015

2.98

3.02

3.02

2.98

10/15/2015

2.98

10/16/2015

2.87

2.97

2.97

2.87

10/19/2015

2.80

2.80

2.80

2.80

10/20/2015

2.80

2.80

2.80

2.80

10/21/2015

2.75

2.75

2.75

2.75

10/22/2015

2.80

2.80

2.80

2.80

10/23/2015

2.85

2.85

2.85

2.85

10/26/2015

2.85

2.85

2.85

2.85

10/27/2015

2.90

2.85

2.90

2.85

10/28/2015

2.85

2.85

2.85

2.85

10/29/2015

2.75

2.80

2.80

2.75

10/30/2015

2.80

2.77

2.80

2.77

11/2/2015

2.82

2.82

2.82

2.82

11/3/2015

2.86

2.86

2.86

2.86

11/4/2015

2.90

2.88

2.90

2.88

11/5/2015

3.02

2.95

3.02

2.95

11/6/2015

3.10

3.10

3.10

3.10

11/9/2015

3.07

11/10/2015

3.12

3.07

3.12

3.07

11/11/2015

3.12

11/12/2015

3.12

11/13/2015

3.08

3.12

3.12

3.08

11/16/2015

3.12

3.12

3.12

3.12

11/17/2015

2.74

3.12

3.12

3.12

11/18/2015

2.74

2.80

2.80

2.74

11/19/2015

2.76

2.76

2.76

2.76

11/20/2015

2.76

11/23/2015

2.76

2.76

2.76

2.76

11/24/2015

2.76

2.76

2.76

2.76

11/25/2015

2.76

11/26/2015

2.71

2.71

2.71

2.71

11/27/2015

2.72

2.71

2.72

2.71

11/30/2015

2.72

2.72

2.72

2.72

12/1/2015

2.72

12/2/2015

2.72

12/3/2015

2.70

2.72

2.72

2.70

12/4/2015

2.70

12/7/2015

2.71

2.70

2.73

2.70

12/9/2015

2.72

2.72

2.72

2.72

12/10/2015

2.70

2.73

2.73

2.70

12/11/2015

2.70

2.70

2.70

2.70

12/14/2015

2.70

2.70

2.70

2.70

12/15/2015

2.75

2.75

2.75

2.75

12/16/2015

2.75

12/17/2015

2.70

2.70

2.70

2.70

12/18/2015

2.70

2.70

2.70

2.70

12/21/2015

2.70

2.70

2.70

2.70

12/22/2015

2.70

2.70

2.70

2.70

12/23/2015

2.70

2.70

2.70

2.70

12/24/2015

2.70

12/28/2015

2.70

12/29/2015

2.70

2.70

2.70

2.65

12/30/2015

2.70

12/31/2015

2.70

1/4/2016

2.70

1/5/2016

2.65

2.67

2.67

2.65

1/6/2016

2.60

2.60

2.60

2.60

1/7/2016

2.60

1/8/2016

2.60

1/11/2016

2.60

1/12/2016

2.60

1/13/2016

2.60

1/14/2016

2.60

2.60

2.60

2.60

1/15/2016

2.59

2.59

2.59

2.59

1/18/2016

2.59

1/19/2016

2.58

2.58

2.58

2.58

1/20/2016

2.49

2.55

2.55

2.49

1/21/2016

2.49

1/22/2016

2.45

2.45

2.45

2.45

1/25/2016

2.45

2.45

2.45

2.45

1/26/2016

2.45

1/27/2016

2.43

2.45

2.45

2.43

1/28/2016

2.43

1/29/2016

2.43

2.43

2.43

2.43

2/1/2016

2.40

2.45

2.45

2.40

2/2/2016

2.35

2.38

2.38

2.35

2/3/2016

2.35

2.35

2.35

2.35

2/4/2016

2.35

2/5/2016

2.35

2/8/2016

2.35

2.35

2.35

2.35

2/9/2016

2.35

2/10/2016

2.35

2.35

2.35

2.35

2/11/2016

2.35

2.35

2.35

2.35

2/12/2016

2.35

2.32

2.35

2.32

2/15/2016

2.35

2/16/2016

2.35

2.35

2.35

2.35

2/17/2016

2.35

2.35

2.35

2.35

2/18/2016

2.34

2.35

2.35

2.34

2/19/2016

2.34

2.34

2.34

2.34

2/22/2016

2.34

2/23/2016

2.34

2.34

2.34

2.34

2/24/2016

2.34

2.34

2.34

2.34

2/25/2016

2.34

2/26/2016

2.34

2.35

2.35

2.34

2/29/2016

2.37

2.36

2.37

2.36

2.38

2.38

2.38

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

LIB.

1.75

7,000.00

12,250.00

12/30/2011

1.75

1.75

59,281.00

103,741.75

1/2/2012

1.75

1.80

85,600.00

154,080.00

1/3/2012

1.75

1.80

94,810.00

170,658.00

1/4/2012

1.80

1.80

130,825.00

235,885.00

1/5/2012

1.80

5.00

1.80

152,655.00

274,779.00

1/6/2012

1.81

4.50

1/9/2012

1.80

4.00

1/9/2012

1.80

3.50

1/11/2012

1.80

1.80

230,225.00

414,405.00

1.80

20,226.00

36,406.80

1/11/2012

1.80

1.80

42,121.00

75,817.80

1/13/2012

1.80

1.80

55,379.00

99,682.20

1/16/2012

1.80

1.83

1,136,612.00

2,083,008.53

1/17/2012

1.80

1.84

37,218.00

68,481.12

1/18/2012

1.84

1.84

1,500.00

2,760.00

1/19/2012

1.84

1.84

28,901.00

53,177.84

1/19/2012

1.84

1.86

202,707.00

376,508.60

1/23/2012

1.84

1.84

522,000.00

959,880.00

1/24/2012

1.84

1.83

46,580.00

85,241.40

1/25/2012

1.81

1.85

78,500.00

145,325.00

1/26/2012

1.83

1.85

23,030.00

42,605.50

1/27/2012

1.85

1.85

22,619.00

41,845.15

1/30/2012

1.85

1.86

1,202,575.00

2,237,080.15

1/31/2012

1.85

1.88

2,320,931.00

4,366,271.79

2/1/2012

1.89

1.89

895,812.00

1,692,894.68

2/2/2012

1.87

1.92

141,543.00

272,128.18

2/3/2012

1.90

2/6/2012

1.94

1.90

55,338.00

105,289.97

2/6/2012

1.94

1.90

252,200.00

479,160.00

2/8/2012

1.90

1.91

131,585.00

251,174.90

2/9/2012

1.90

1.95

250,461.00

488,132.75

2/10/2012

1.94

1.97

290,815.00

573,678.70

2/13/2012

1.98

1.98

33,424.00

66,112.68

2/14/2012

1.96

1.95

39,000.00

76,050.00

2/15/2012

1.98

1.94

22,000.00

42,680.00

2/16/2012

1.95

1.99

1,241.00

2,469.95

2/17/2012

1.94

1.98

188,928.00

375,007.52

2/17/2012

1.94

1.99

25,000.00

49,750.00

2/21/2012

1.99

2/22/2012

1.99

1.99

159,695.00

317,793.05

2/22/2012

1.99

1.98

20,631.00

40,769.38

2/24/2012

1.99

3.00
2.50
2.00
1.50
1.00
1/2/2012

8/2

1.98

109,275.00

216,002.95

2/27/2012

1.96

1.98

210,704.00

417,657.48

2/28/2012

1.99

1.96

93,362.00

183,189.52

2/29/2012

1.96

1.98

109,363.00

216,538.74

3/1/2012

1.96

1.98

16,403.00

32,413.91

3/2/2012

1.98

1.94

680.00

1,319.20

3/5/2012

1.98

1.98

2,478,521.00

4,906,895.55

3/5/2012

1.98

1.99

1,214,071.00

2,415,860.58

3/7/2012

1.98

1.99

1,708,700.00

3,400,313.00

3/8/2012

1.99

1.97

23,111.00

45,528.67

3/9/2012

1.99

1.99

10,370.00

20,614.76

3/12/2012

1.97

1.99

17,632.00

35,110.18

3/13/2012

1.99

1.99

39,900.00

79,401.00

3/14/2012

1.99

2.00

22,624.00

45,248.00

3/15/2012

1.99

3/16/2012

2.00

2.00

130,000.00

260,000.00

3/16/2012

2.00

2.00

134,068.00

268,136.00

3/20/2012

2.00

2.00

38,750.00

77,500.00

3/21/2012

2.00

2.00

10,000.00

20,000.00

3/22/2012

2.00

2.00

3,395.00

6,790.00

3/23/2012

2.00

2.00

2,580.00

5,160.00

3/26/2012

2.00

2.00

8,000.00

16,000.00

3/27/2012

2.00

3/28/2012

2.00

2.09

15,618.00

32,575.32

3/28/2012

2.00

2.12

362,396.00

769,027.60

3/30/2012

2.08

2.22

460,049.00

1,019,910.06

4/2/2012

2.18

2.23

137,983.00

308,285.22

4/3/2012

2.25

2.15

260,000.00

558,800.00

4/4/2012

2.17

2.13

6,230.00

13,269.90

4/9/2012

2.13

2.13

108,736.00

231,407.68

4/10/2012

2.13

2.08

117,654.00

245,116.92

4/11/2012

2.13

2.06

24,202.00

49,750.16

4/12/2012

2.08

2.04

33,473.00

68,284.92

4/13/2012

2.05

2.02

386,047.00

778,259.23

4/16/2012

2.04

2.03

2,262.00

4,591.86

4/17/2012

2.03

2.00

58,827.00

117,684.24

4/18/2012

2.03

4/19/2012

2.00

2.00

5,958.00

11,889.34

4/19/2012

2.00

1.99

261,250.00

519,912.00

4/23/2012

1.99

2.00

88,990.00

177,648.72

4/24/2012

1.99

1.99

29,702.00

59,106.98

4/25/2012

1.99

2.02

516,131.00

1,041,375.93

4/26/2012

1.99

2.00

15,700.00

31,400.00

4/27/2012

2.01

2.00

641,172.00

1,282,344.00

4/30/2012

2.00

1.99

146,954.00

292,450.50

5/2/2012

2.00

1.97

72,082.00

142,128.04

5/3/2012

1.97

1.96

1,187,205.00

2,326,633.53

5/4/2012

1.97

1.92

695,297.00

1,332,094.19

5/7/2012

1.96

1.87

178,481.00

333,414.66

5/8/2012

1.88

1.93

18,000.00

34,690.00

5/9/2012

1.89

1.94

5,555.00

10,802.25

5/10/2012

1.93

1.94

86,545.00

167,524.85

5/11/2012

1.94

1.90

60,607.00

114,886.23

5/14/2012

1.94

1.88

174,701.00

327,930.14

5/15/2012

1.89

1.83

334,135.00

612,789.56

5/16/2012

1.87

1.85

492,513.00

912,585.91

5/17/2012

1.85

1.84

58,827.00

108,241.68

5/18/2012

1.86

1.90

570,347.00

1,081,441.95

5/21/2012

1.84

1.85

602,128.00

1,115,436.80

5/22/2012

1.90

1.86

40,773.00

75,720.57

5/23/2012

1.88

5/24/2012

1.85

1.88

3,400.00

6,384.00

5/24/2012

1.85

1.90

15,000.00

28,463.50

5/28/2012

1.88

1.87

118,748.00

221,896.12

5/29/2012

1.90

1.86

319,525.00

594,366.50

5/30/2012

1.86

1.86

57,160.00

106,317.60

5/31/2012

1.86

1.85

124,160.00

229,776.00

6/1/2012

1.86

1.85

474,081.00

877,049.85

6/4/2012

1.85

1.85

15,060.00

27,861.00

6/5/2012

1.85

6/6/2012

1.85

1.85

162,210.00

300,088.50

6/6/2012

1.85

1.85

25,820.00

47,767.00

6/8/2012

1.85

1.87

34,000.00

63,540.00

6/11/2012

1.85

1.87

5,000.00

9,350.00

6/12/2012

1.87

1.87

557,365.00

1,039,493.20

6/13/2012

1.87

1.85

171,231.00

316,514.65

6/14/2012

1.86

1.84

254,898.00

468,472.92

6/15/2012

1.83

1.86

872,300.00

1,622,446.20

6/18/2012

1.84

1.86

388,997.00

723,534.42

6/19/2012

1.86

1.86

65,806.00

122,424.16

6/20/2012

1.86

1.86

10,830.00

20,143.80

6/21/2012

1.86

1.86

337,225.00

626,166.25

6/22/2012

1.86

6/25/2012

1.86

1.85

19,885.00

36,787.25

6/25/2012

1.86

1.86

133,507.00

248,323.02

6/27/2012

1.85

1.86

3,292.00

6,123.12

6/28/2012

1.86

1.88

351,466.00

659,726.76

7/2/2012

1.86

1.88

411,834.00

774,366.26

7/3/2012

1.88

7/4/2012

1.89

1.88

595,779.00

1,118,222.48

7/4/2012

1.89

1.89

182,160.00

344,282.40

7/6/2012

1.89

1.88

457,280.00

859,861.90

7/9/2012

1.89

1.88

518,027.00

973,890.76

7/10/2012

1.88

1.88

321,740.00

604,871.20

7/11/2012

1.88

1.90

135,000.00

256,500.00

7/12/2012

1.88

1.88

59,160.00

111,260.80

7/13/2012

1.90

1.88

57,206.00

107,657.28

7/16/2012

1.88

1.89

1,815,036.00

3,430,418.04

7/17/2012

1.88

1.89

114,320.00

216,064.80

7/18/2012

1.89

1.88

111,160.00

209,520.80

7/19/2012

1.89

1.89

101,000.00

191,054.90

7/20/2012

1.89

1.89

161,148.00

305,209.00

7/23/2012

1.90

1.90

48,542.00

92,229.80

7/24/2012

1.90

1.90

2,467,852.00

4,688,918.80

7/25/2012

1.90

7/26/2012

1.90

1.90

114,320.00

217,208.00

7/26/2012

1.90

1.90

103,626.00

196,405.07

7/30/2012

1.90

1.89

201,450.00

380,889.94

7/31/2012

1.92

1.88

173,742.00

326,634.96

8/1/2012

1.88

8/2/2012

1.88

1.89

57,160.00

108,032.40

8/2/2012

1.88

1.91

228,275.00

435,743.99

8/6/2012

1.89

1.90

114,320.00

217,208.00

8/7/2012

1.92

1.85

84,182.00

155,736.70

8/8/2012

1.90

1.86

152,647.00

283,163.49

8/9/2012

1.85

1.86

114,320.00

212,635.20

8/10/2012

1.87

1.87

1,618.00

3,025.66

8/13/2012

1.86

1.88

128,800.00

241,966.72

8/13/2012

1.86

1.90

4,045,690.00

7,686,811.00

8/15/2012

1.88

1.90

90,000.00

171,000.00

8/16/2012

1.90

1.90

47,515.00

90,278.50

8/17/2012

1.90

1.91

22,424.00

42,855.60

8/20/2012

1.90

1.92

548,547.00

1,054,731.04

8/21/2012

1.93

1.93

230,640.00

444,810.64

8/22/2012

1.94

8/23/2012

1.93

1.93

110,000.00

212,300.00

8/23/2012

1.93

1.93

67,160.00

129,718.80

8/27/2012

1.93

1.95

33,750.00

65,912.50

8/28/2012

1.94

1.96

359,256.00

704,091.76

8/29/2012

1.96

1.95

7,803.00

15,215.85

8/31/2012

1.96

1.94

1,416,457.00

2,749,290.55

9/3/2012

1.95

1.95

479,512.00

937,183.40

9/4/2012

1.94

1.98

974,817.00

1,932,300.68

9/5/2012

1.96

2.01

140,814.00

282,366.70

9/6/2012

2.00

9/7/2012

2.01

2.01

11,002.00

22,114.02

9/7/2012

2.01

2.04

266,592.00

543,468.96

9/11/2012

2.01

2.08

49,514.00

102,895.20

9/12/2012

2.05

2.13

220,852.00

469,974.88

9/13/2012

2.08

2.12

232,457.00

492,930.70

9/14/2012

2.10

2.12

50,847.00

107,852.49

9/17/2012

2.13

2.14

25,000.00

53,500.00

9/18/2012

2.13

2.14

332,017.00

710,154.04

9/19/2012

2.14

2.14

337,510.00

723,295.28

9/20/2012

2.14

2.14

63,479.00

135,837.31

9/21/2012

2.14

2.14

141,407.00

302,336.51

9/24/2012

2.14

2.15

234,025.00

502,555.90

9/25/2012

2.14

2.16

56,408.00

121,571.45

9/26/2012

2.15

2.17

50,766.00

110,087.22

9/27/2012

2.17

2.17

73,058.00

158,581.86

9/28/2012

2.17

2.19

117,386.00

257,211.12

10/3/2012

2.17

2.20

221,137.00

485,654.35

10/4/2012

2.19

2.18

83,511.00

182,053.98

10/5/2012

2.18

2.17

19,800.00

43,014.00

10/9/2012

2.18

2.17

22,650.00

49,188.50

10/10/2012

2.18

2.17

32,300.00

70,225.50

10/11/2012

2.17

2.17

49,200.00

106,796.00

10/12/2012

2.18

2.18

107,591.00

234,952.00

10/15/2012

2.17

2.22

98,119.00

217,859.18

10/16/2012

2.22

2.22

233,899.00

519,255.78

10/17/2012

2.22

2.20

759,643.00

1,671,214.60

10/18/2012

2.22

2.19

346,164.00

757,846.36

10/19/2012

2.20

2.15

3,526,000.00

7,580,900.00

10/22/2012

2.17

2.15

252,653.00

542,373.95

10/23/2012

2.15

2.14

326,257.00

698,249.58

10/24/2012

2.14

2.14

231,751.00

495,947.14

10/25/2012

2.14

2.13

84,824.00

180,534.10

10/26/2012

2.14

2.12

30,781.00

65,255.72

10/29/2012

2.12

2.12

62,750.00

132,867.00

10/30/2012

2.12

2.09

140,709.00

294,340.78

10/31/2012

2.10

2.09

186,413.00

389,588.17

11/2/2012

2.08

2.08

419,306.00

870,831.08

11/5/2012

2.09

2.06

508,099.00

1,046,683.94

11/6/2012

2.08

2.06

164,682.00

339,946.11

11/7/2012

2.06

2.10

29,570.00

62,027.00

11/8/2012

2.08

2.10

158,200.00

332,220.00

11/9/2012

2.10

2.12

117,908.00

249,798.92

11/12/2012

2.10

2.10

245,669.00

515,997.92

11/13/2012

2.12

2.13

238,807.00

507,916.70

11/14/2012

2.10

2.14

236,581.00

506,283.34

11/15/2012

2.13

2.15

155,960.00

335,314.00

11/16/2012

2.14

2.16

164,300.00

354,888.00

11/19/2012

2.15

2.17

131,700.00

285,578.00

11/20/2012

2.16

2.17

7,000.00

15,190.00

11/21/2012

2.17

2.18

242,787.00

529,075.66

11/22/2012

2.17

2.19

170,733.00

374,239.30

11/23/2012

2.18

2.18

50,213.00

109,361.60

11/26/2012

2.20

2.13

421,516.00

899,382.70

11/27/2012

2.15

2.15

41,750.00

89,762.50

11/28/2012

2.15

2.15

100,000.00

215,000.00

11/29/2012

2.15

2.15

2,100.00

4,515.00

11/30/2012

2.15

2.18

588,776.00

1,280,868.40

12/3/2012

2.15

2.18

161,538.00

351,521.62

12/4/2012

2.15

2.18

41,000.00

89,380.00

12/5/2012

2.18

2.19

633,764.00

1,386,700.82

12/6/2012

2.18

2.19

311,036.00

679,658.99

12/7/2012

2.18

2.20

131,849.00

290,067.80

12/10/2012

2.19

2.19

246,850.00

540,336.75

12/11/2012

2.20

2.19

133,414.00

291,622.61

12/12/2012

2.18

12/13/2012

2.19

2.20

137,921.00

303,605.41

12/13/2012

2.19

2.21

304,362.00

671,769.13

12/17/2012

2.20

12/18/2012

2.22

2.25

37,843.00

85,103.43

12/18/2012

2.22

2.25

1,602.00

3,604.50

12/20/2012

2.25

12/20/2012

2.25

2.24

4,000.00

8,970.00

12/20/2012

2.25

2.21

37,667.00

83,107.40

12/26/2012

2.24

2.24

230,829.00

517,395.50

12/27/2012

2.20

2.25

161,600.00

363,600.00

12/28/2012

2.24

2.25

79,613.00

179,129.25

12/31/2012

2.25

1/2/2013

2.25

2.30

29,984.00

68,960.29

1/2/2013

2.25

2.35

45,978.00

108,048.30

1/4/2013

2.35

2.34

85,594.00

200,251.02

1/7/2013

2.35

2.33

36,173.00

84,448.29

1/8/2013

2.33

2.34

903,554.00

2,114,316.36

1/9/2013

2.34

2.40

178,213.00

427,945.45

1/10/2013

2.34

2.41

2,400.00

5,784.00

1/11/2013

2.41

2.41

354,057.00

854,474.73

1/14/2013

2.41

2.51

92,617.00

232,367.78

1/15/2013

2.47

2.57

147,636.00

379,057.51

1/16/2013

2.56

2.60

2,754,876.00

7,171,180.72

1/17/2013

2.57

2.61

30,300.00

79,190.00

1/18/2013

2.62

2.59

263,213.00

680,691.54

1/21/2013

2.60

2.58

26,663.00

68,860.26

1/22/2013

2.58

2.59

35,400.00

91,661.48

1/23/2013

2.60

2.63

1,281,646.00

3,375,777.20

1/24/2013

2.60

2.65

901,530.00

2,389,429.50

1/25/2013

2.65

2.64

235,353.00

620,458.09

1/28/2013

2.65

2.68

138,883.00

371,804.27

1/29/2013

2.63

2.70

87,121.00

235,226.70

1/30/2013

2.70

2.69

63,302.00

170,282.38

1/31/2013

2.70

2.68

114,363.00

305,963.84

2/1/2013

2.69

2.70

166,173.00

448,232.06

2/4/2013

2.66

2.71

1,086,502.00

2,945,421.94

2/5/2013

2.71

2.73

178,748.00

488,067.62

2/6/2013

2.74

2.73

68,714.00

187,433.92

2/7/2013

2.73

2.75

74,100.00

203,774.00

2/8/2013

2.73

2.74

223,777.00

613,859.75

2/11/2013

2.75

2.74

234,427.00

643,008.88

2/12/2013

2.74

2.78

1,474,598.00

4,098,020.86

2/13/2013

2.76

2.74

11,170.00

30,605.80

2/14/2013

2.76

2/15/2013

2.74

2.72

134,350.00

365,432.00

2/15/2013

2.74

2.72

259,254.00

705,170.88

2/19/2013

2.72

2.70

380,269.00

1,026,726.30

2/20/2013

2.72

2.71

120,333.00

326,123.43

2/21/2013

2.70

2.77

2,793,877.00

7,729,062.20

2/22/2013

2.72

2.72

144,400.00

393,240.00

2/25/2013

2.77

2.70

162,514.00

438,415.38

2/26/2013

2.70

2.65

1,259,751.00

3,342,680.75

2/27/2013

2.70

2/28/2013

2.65

2.70

411.00

1,109.70

2/28/2013

2.65

2.65

16,000.00

42,400.00

2/28/2013

2.65

3/5/2013

2.65

2.65

748,931.00

1,985,043.30

3/5/2013

2.65

2.69

280,964.00

754,469.54

3/7/2013

2.70

2.70

72,017.00

194,445.90

3/8/2013

2.70

2.70

404,300.00

1,091,610.40

3/11/2013

2.70

2.70

538,550.00

1,454,726.18

3/12/2013

2.70

2.70

521,332.00

1,405,979.72

3/13/2013

2.73

2.68

112,285.00

300,526.49

3/14/2013

2.69

2.70

7,415.00

20,020.50

3/15/2013

2.73

2.65

222,574.00

589,821.10

3/18/2013

2.70

2.65

158,923.00

421,298.35

3/19/2013

2.65

2.70

33,260.00

89,802.00

3/20/2013

2.70

2.70

1,000.00

2,700.00

3/21/2013

2.70

2.66

397,483.00

1,057,611.45

3/21/2013

2.70

2.65

132,930.00

352,264.50

3/25/2013

2.65

2.65

105,024.00

278,313.60

3/26/2013

2.65

2.65

218,792.00

580,198.80

3/27/2013

2.65

2.64

192,940.00

508,596.30

4/1/2013

2.65

2.72

1,464.00

3,982.08

4/2/2013

2.63

2.65

185,005.00

489,449.15

4/3/2013

2.72

2.64

151,321.00

399,487.44

4/4/2013

2.64

2.61

4,587.00

11,972.07

4/5/2013

2.64

2.61

239,981.00

626,535.11

4/8/2013

2.61

2.58

125,133.00

322,361.75

4/9/2013

2.61

2.57

155,724.00

400,210.68

4/10/2013

2.57

2.55

11,641.00

29,684.55

4/11/2013

2.57

2.56

97,604.00

249,442.14

4/12/2013

2.55

2.55

129,670.00

330,658.50

4/15/2013

2.55

2.54

97,131.00

246,717.01

4/16/2013

2.55

2.50

77,705.00

194,549.03

4/17/2013

2.51

2.49

138,505.00

344,877.45

4/18/2013

2.49

2.51

9,521.00

23,897.71

4/19/2013

2.49

2.53

123,496.00

312,154.38

4/22/2013

2.51

2.56

169,156.00

432,795.13

4/23/2013

2.53

2.55

68,105.00

173,898.43

4/24/2013

2.56

2.56

126,173.00

322,859.81

4/25/2013

2.55

2.57

1,363,105.00

3,502,879.85

4/26/2013

2.55

2.55

575,643.00

1,468,230.54

4/29/2013

2.57

2.58

226,202.00

583,247.04

4/30/2013

2.53

2.71

301,992.00

819,656.72

5/2/2013

2.61

2.74

10,000.00

27,400.00

5/3/2013

2.72

2.74

10,990.00

30,148.50

5/6/2013

2.74

2.72

45,515.00

123,965.15

5/7/2013

2.75

2.72

20,175.00

54,876.00

5/8/2013

2.72

2.72

11,755.00

31,973.60

5/9/2013

2.72

2.74

47,478.00

130,307.78

5/10/2013

2.72

2.71

125,045.00

339,435.13

5/13/2013

2.73

2.67

194,054.00

518,042.60

5/14/2013

2.70

2.63

287,921.00

756,187.60

5/15/2013

2.68

2.58

10,920.00

28,144.32

5/16/2013

2.58

2.62

110,576.00

289,584.41

5/17/2013

2.61

2.62

42,000.00

110,048.86

5/20/2013

2.62

2.62

12,332.00

32,309.84

5/21/2013

2.62

2.64

20,000.00

52,800.00

5/22/2013

2.62

2.62

60,253.00

158,056.46

5/23/2013

2.64

5/24/2013

2.60

2.60

444,782.00

1,156,718.64

5/24/2013

2.60

2.56

58,054.00

148,637.70

5/28/2013

2.60

2.53

167,910.00

425,442.25

5/29/2013

2.56

2.54

196,682.00

499,827.34

5/30/2013

2.53

2.56

140,544.00

360,381.51

5/31/2013

2.55

2.60

29,600.00

76,960.00

6/3/2013

2.60

2.60

79,485.00

206,661.00

6/4/2013

2.60

2.63

247,200.00

651,330.00

6/5/2013

2.60

2.60

48,000.00

124,960.00

6/6/2013

2.60

2.61

2,600.00

6,786.00

6/7/2013

2.62

2.58

95,586.00

246,380.68

6/10/2013

2.61

2.57

36,818.00

94,602.84

6/11/2013

2.57

2.69

578,093.00

1,554,282.95

6/12/2013

2.57

2.69

97,088.00

261,166.72

6/13/2013

2.69

2.74

194,176.00

532,042.24

6/14/2013

2.69

2.74

295,820.00

811,608.80

6/17/2013

2.74

2.76

162,392.00

448,201.92

6/18/2013

2.76

6/19/2013

2.76

6/19/2013

2.76

6/21/2013

2.76

2.76

48,544.00

133,961.42

2.71

141,478.00

383,966.06

6/21/2013

2.76

2.77

185,552.00

513,061.26

6/25/2013

2.77

2.70

20,140.00

54,378.00

6/26/2013

2.74

2.73

86,599.00

236,415.27

6/27/2013

2.70

2.74

22,112.00

60,614.78

6/28/2013

2.73

2.71

36,037.00

97,660.27

7/1/2013

2.75

2.69

100,581.00

270,471.19

7/2/2013

2.71

2.69

41,731.00

112,256.39

7/3/2013

2.69

7/4/2013

2.69

2.69

629.00

1,692.01

7/4/2013

2.69

2.55

52,883.00

134,963.85

7/4/2013

2.69

2.54

6,236.00

15,839.44

7/9/2013

2.55

2.54

147,369.00

374,590.74

7/10/2013

2.54

2.53

20,000.00

50,600.00

7/11/2013

2.54

2.47

38,107.00

94,115.23

7/12/2013

2.53

2.45

56,356.00

138,332.20

7/15/2013

2.47

2.43

166,318.00

403,557.50

7/16/2013

2.45

2.43

46,221.00

112,215.71

7/17/2013

2.43

2.40

81,910.00

196,829.22

7/18/2013

2.43

2.33

70,027.00

163,289.21

7/19/2013

2.35

2.32

154,098.00

357,057.25

7/22/2013

2.33

2.32

104,780.00

242,805.10

7/23/2013

2.32

2.27

155,035.00

351,659.10

7/24/2013

2.30

2.25

291,841.00

656,762.25

7/25/2013

2.26

2.24

96,543.00

216,371.62

7/26/2013

2.25

2.28

450,380.00

1,027,135.60

7/30/2013

2.24

2.32

846,303.00

1,959,301.92

7/31/2013

2.29

2.39

418,601.00

1,000,688.43

8/1/2013

2.36

2.37

4,264.00

10,084.40

8/2/2013

2.43

2.37

128,436.00

304,611.32

8/5/2013

2.37

2.39

37,550.00

89,799.32

8/6/2013

2.38

2.41

151,077.00

363,851.51

8/7/2013

2.39

2.46

314,383.00

774,895.31

8/8/2013

2.45

2.58

195,311.00

503,711.44

8/9/2013

2.48

2.55

112,188.00

285,777.40

8/12/2013

2.55

2.47

8,900.00

22,013.00

8/13/2013

2.53

2.45

6,000.00

14,700.00

8/14/2013

2.47

2.45

75,199.00

184,237.55

8/15/2013

2.45

2.45

75,851.00

185,834.95

8/16/2013

2.45

2.45

120,715.00

295,766.87

8/19/2013

2.45

2.45

32,456.00

79,517.20

8/20/2013

2.45

2.46

76,600.00

188,320.00

8/21/2013

2.45

2.48

65,000.00

161,000.00

8/22/2013

2.46

2.51

215,775.00

542,220.27

8/23/2013

2.48

2.55

37,186.00

94,791.16

8/26/2013

2.55

2.51

59,352.00

149,141.66

8/27/2013

2.53

2.55

163,639.00

416,903.85

8/28/2013

2.49

2.55

19,509.00

49,747.95

8/29/2013

2.55

2.56

161,374.00

413,215.54

9/2/2013

2.55

2.55

49,000.00

125,050.00

9/3/2013

2.56

2.56

111,000.00

283,750.00

9/4/2013

2.55

2.56

47,838.00

122,465.28

9/5/2013

2.56

2.56

29,100.00

74,496.00

9/6/2013

2.56

2.53

135,600.00

343,420.00

9/9/2013

2.56

2.47

139,578.00

344,757.66

9/10/2013

2.53

2.45

69,715.00

170,821.75

9/11/2013

2.47

2.50

8,868.00

22,170.00

9/12/2013

2.45

2.48

43,900.00

108,872.00

9/13/2013

2.50

2.39

210,169.00

502,595.58

9/16/2013

2.48

2.30

609,872.00

1,404,351.32

9/17/2013

2.36

2.38

18,669.00

44,488.11

9/18/2013

2.30

2.37

109,243.00

258,927.86

9/19/2013

2.39

9/20/2013

2.34

9/20/2013

2.34

9/24/2013

2.40

2.40

4,380.00

10,492.00

2.30

91,048.00

209,602.50

9/24/2013

2.40

2.28

49,342.00

112,664.76

9/26/2013

2.28

2.22

1,104,993.00

2,454,605.22

9/27/2013

2.28

2.28

342,263.00

780,359.64

9/30/2013

2.28

2.29

2,000.00

4,580.00

10/1/2013

2.28

2.29

3,500.00

8,015.00

10/2/2013

2.29

2.29

50,406.00

115,439.74

10/3/2013

2.29

2.29

31,084.00

71,182.36

10/4/2013

2.29

2.35

24,648.00

57,862.80

10/7/2013

2.29

2.35

129,128.00

303,458.72

10/9/2013

2.32

2.32

9,750.00

22,620.00

10/10/2013

2.33

2.35

122,836.00

288,664.60

10/11/2013

2.32

2.32

41,620.00

96,558.40

10/14/2013

2.35

2.38

19,813.00

47,154.94

10/15/2013

2.32

2.37

477,585.00

1,132,911.30

10/16/2013

2.38

2.39

94,147.00

224,675.34

10/17/2013

2.37

2.40

10,367.00

24,880.80

10/18/2013

2.40

2.44

148,655.00

362,234.35

10/21/2013

2.40

2.44

8,165.00

19,960.90

10/22/2013

2.45

2.44

50,148.00

122,361.12

10/23/2013

2.44

2.44

4,420.00

10,784.80

10/24/2013

2.44

2.44

400,000.00

976,000.00

10/25/2013

2.44

2.50

85,002.00

212,429.05

10/28/2013

2.44

2.55

35,000.00

89,300.00

10/29/2013

2.54

2.54

9,650.00

24,511.00

10/30/2013

2.54

2.58

397,600.00

1,024,063.92

10/31/2013

2.54

2.54

57,935.00

147,106.25

11/4/2013

2.59

2.55

186,384.00

474,399.60

11/5/2013

2.53

2.52

42,788.00

107,795.64

11/6/2013

2.53

2.48

102,262.00

253,916.16

11/7/2013

2.53

2.52

67,600.00

170,198.84

11/8/2013

2.48

2.52

64,110.00

161,557.20

11/11/2013

2.52

2.50

120,990.00

302,490.44

11/12/2013

2.52

2.50

39,000.00

97,320.00

11/13/2013

2.46

2.45

42,266.00

103,609.36

11/14/2013

2.46

2.47

49,815.00

122,963.05

11/15/2013

2.46

2.45

73,909.00

180,772.99

11/18/2013

2.47

2.36

51,476.00

121,411.31

11/19/2013

2.41

2.40

10,000.00

24,000.00

11/20/2013

2.36

2.43

59,750.00

144,964.10

11/21/2013

2.40

2.42

14,900.00

36,058.00

11/22/2013

2.43

2.40

27,000.00

64,820.00

11/25/2013

2.42

2.40

19,660.00

47,184.00

11/26/2013

2.40

2.40

7,450.00

17,880.00

11/27/2013

2.40

2.40

86,970.00

208,728.00

11/28/2013

2.40

2.40

22,642.00

54,340.80

11/29/2013

2.40

2.32

429,466.00

998,252.99

12/2/2013

2.40

2.33

25,000.00

58,232.50

12/3/2013

2.32

12/4/2013

2.32

2.34

2,757.00

6,451.38

12/4/2013

2.32

2.36

170,233.00

401,749.88

12/6/2013

2.34

2.36

55,146.00

130,253.11

12/9/2013

2.36

12/10/2013

2.37

2.41

20,000.00

48,250.00

12/10/2013

2.37

2.49

35,550.00

88,519.50

12/12/2013

2.45

2.56

107,931.00

276,406.38

12/13/2013

2.49

12/16/2013

2.58

2.58

98,450.00

253,566.48

12/16/2013

2.58

2.57

56,663.00

145,550.53

12/18/2013

2.56

2.55

122,693.00

312,378.02

12/19/2013

2.57

2.57

49,325.00

126,964.46

12/20/2013

2.55

12/23/2013

2.59

12/23/2013

2.59

12/26/2013

2.60

2.60

2,120.00

5,512.00

2.55

2.55

27,757.00

7,705.00

70,780.35

19,647.75

12/26/2013

2.60

12/30/2013

2.55

12/30/2013

2.55

1/2/2014

2.55

2.53

21,365.00

54,020.75

1/2/2014

2.55

2.45

2,000.00

4,900.00

1/6/2014

2.48

2.46

31,644.00

77,687.80

1/7/2014

2.45

2.46

183,251.00

450,951.46

1/8/2014

2.47

2.43

537,925.00

1,308,250.18

1/9/2014

2.47

2.43

5,547.00

13,479.21

1/10/2014

2.43

2.43

22,900.00

55,647.00

1/13/2014

2.43

2.48

483,883.00

1,200,029.84

1/14/2014

2.43

2.48

4,000.00

9,920.00

1/15/2014

2.48

2.52

265,147.00

669,269.35

1/16/2014

2.48

1/17/2014

2.59

2.60

211,873.00

550,402.14

1/17/2014

2.59

2.59

8,500.00

21,990.00

1/21/2014

2.60

2.60

291,682.00

758,373.20

1/22/2014

2.60

2.55

3,500.00

8,925.00

1/23/2014

2.60

2.49

81,325.00

202,101.25

1/24/2014

2.55

2.45

90,756.00

222,352.20

1/27/2014

2.45

2.45

101,650.00

249,072.50

1/28/2014

2.45

1/29/2014

2.46

2.46

98,650.00

242,679.00

1/29/2014

2.46

2.44

119,007.00

290,907.22

1/31/2014

2.46

2/3/2014

2.44

2.45

8,069.00

19,769.05

2/3/2014

2.44

2.45

575,900.00

1,412,624.00

2/5/2014

2.45

2.53

210,710.00

533,095.60

2/6/2014

2.46

2.50

88,325.00

221,141.90

2/7/2014

2.53

2.52

2,000.00

5,040.00

2/10/2014

2.50

2.55

198,708.00

506,549.97

2/11/2014

2.52

2.60

356,350.00

925,676.00

2/12/2014

2.56

2.65

9,339.00

24,708.19

2/13/2014

2.60

2.65

3,500.00

9,275.00

2/14/2014

2.65

2.68

1,038,922.00

2,787,358.84

2/17/2014

2.65

2.74

1,181,852.00

3,236,361.52

2/18/2014

2.70

2.70

200,200.00

540,546.27

2/19/2014

2.72

2.69

27,000.00

72,650.00

2/20/2014

2.70

2.69

127,231.00

341,653.39

2/21/2014

2.69

2.71

354,820.00

960,094.50

2/24/2014

2.69

2.71

10,000.00

27,100.00

2/25/2014

2.71

2.71

11,980.00

32,465.80

2/26/2014

2.71

2.71

296,050.00

801,526.88

2/27/2014

2.71

2.68

55,000.00

147,260.00

2/28/2014

2.70

2.62

73,466.00

192,249.08

3/3/2014

2.64

2.57

158,892.00

409,069.80

3/4/2014

2.61

2.56

197,300.00

504,836.62

3/5/2014

2.56

2.52

80,450.00

202,800.00

3/6/2014

2.54

2.51

121,850.00

305,843.50

3/7/2014

2.51

2.54

278,130.00

707,462.00

3/10/2014

2.51

2.59

185,649.00

479,989.07

3/11/2014

2.55

2.57

98,650.00

253,052.42

3/12/2014

2.60

2.54

60,325.00

153,325.60

3/13/2014

2.56

3/14/2014

2.53

2.53

99,845.00

252,607.85

3/14/2014

2.53

2.54

106,650.00

271,073.76

3/18/2014

2.53

2.53

136,350.00

344,975.50

3/19/2014

2.54

3/20/2014

2.53

2.56

30,700.00

78,688.00

3/20/2014

2.53

2.56

220,575.00

563,852.25

3/24/2014

2.57

2.57

329,390.00

847,959.10

3/25/2014

2.55

2.61

41,301.00

107,682.60

3/26/2014

2.60

2.63

19,371.00

50,945.73

3/27/2014

2.62

2.63

90,083.00

236,918.29

3/28/2014

2.63

2.65

60,000.00

159,000.00

3/31/2014

2.63

2.66

509,100.00

1,354,187.75

4/1/2014

2.65

2.66

49,000.00

130,460.00

4/2/2014

2.66

2.70

1,467,776.00

3,962,512.70

4/3/2014

2.68

2.70

20,265.00

54,715.50

4/4/2014

2.70

2.66

694.00

1,846.04

4/7/2014

2.70

2.70

185,000.00

499,500.00

4/7/2014

2.70

2.70

384,974.00

1,039,336.28

4/9/2014

2.70

2.65

680.00

1,802.00

4/10/2014

2.70

2.64

92,382.00

244,062.85

4/10/2014

2.70

2.59

461,457.00

1,196,990.95

4/14/2014

2.63

2.56

102,450.00

262,348.00

4/15/2014

2.58

2.58

30,226.00

78,030.92

4/16/2014

2.56

2.60

82,631.00

214,821.92

4/21/2014

2.59

2.61

28,500.00

74,410.00

4/22/2014

2.60

2.61

423,250.00

1,103,650.00

4/23/2014

2.60

2.60

258,650.00

672,490.00

4/24/2014

2.60

2.60

368,400.00

957,840.00

4/25/2014

2.60

2.60

21,000.00

54,600.00

4/28/2014

2.60

2.62

148,539.00

389,441.40

4/29/2014

2.60

2.61

50,725.00

132,399.50

4/30/2014

2.60

2.60

41,512.00

108,023.57

5/2/2014

2.61

2.58

447,300.00

1,155,208.84

5/5/2014

2.60

2.60

44,385.00

115,401.00

5/6/2014

2.60

2.60

59,342.00

154,289.20

5/7/2014

2.60

2.60

15,000.00

39,000.00

5/8/2014

2.60

2.58

241,150.00

623,065.00

5/9/2014

2.60

2.52

1,671,057.00

4,219,058.75

5/12/2014

2.60

2.52

830,290.00

2,094,734.20

5/13/2014

2.52

5/14/2014

2.53

2.55

141,932.00

361,926.60

5/14/2014

2.53

2.53

584,250.00

1,479,752.50

5/16/2014

2.55

2.60

89,000.00

231,400.00

5/19/2014

2.55

2.62

155,300.00

407,023.00

5/20/2014

2.60

2.65

50,000.00

132,500.00

5/21/2014

2.63

2.67

109,740.00

293,005.80

5/22/2014

2.65

5/23/2014

2.67

2.67

40,250.00

107,467.50

5/23/2014

2.67

2.67

170,975.00

456,503.25

5/27/2014

2.67

2.67

93,286.00

249,076.85

5/28/2014

2.67

2.65

69,168.00

183,295.20

5/29/2014

2.67

2.63

146,134.00

383,808.30

5/30/2014

2.65

2.59

173,132.00

448,858.81

6/2/2014

2.62

2.58

51,168.00

131,978.40

6/3/2014

2.59

2.58

101,714.00

262,886.84

6/4/2014

2.58

6/5/2014

2.58

2.58

20,000.00

51,600.00

6/5/2014

2.58

2.60

140,000.00

364,000.00

6/9/2014

2.58

6/10/2014

2.60

6/10/2014

2.60

6/12/2014

2.61

6/12/2014

2.61

2.61

106,600.00

277,730.00

2.64

220,500.00

581,135.00

6/12/2014

2.61

2.64

138,800.00

366,210.30

6/17/2014

2.67

2.62

69,300.00

181,566.00

6/18/2014

2.60

6/19/2014

2.62

2.62

12,800.00

33,536.00

6/19/2014

2.62

2.62

20,727.00

54,202.74

6/23/2014

2.62

6/24/2014

2.62

2.64

17,000.00

44,880.00

6/24/2014

2.62

2.66

142,000.00

377,820.00

6/26/2014

2.64

2.67

1,210.00

3,230.70

6/27/2014

2.67

2.67

20,195.00

53,959.79

6/27/2014

2.67

2.69

13,560.00

36,476.40

7/1/2014

2.69

2.71

445,995.00

1,207,599.37

7/2/2014

2.69

2.71

144,931.00

393,116.77

7/3/2014

2.72

2.73

199,426.00

544,432.98

7/4/2014

2.72

2.73

34,708.00

94,850.58

7/7/2014

2.73

2.75

594,484.00

1,633,682.54

7/8/2014

2.75

2.72

446,028.00

1,215,236.16

7/9/2014

2.75

2.75

99,336.00

273,144.00

7/10/2014

2.72

2.75

111,000.00

305,250.00

7/11/2014

2.75

2.76

249,558.00

689,910.76

7/14/2014

2.75

2.79

10,000.00

27,900.00

7/15/2014

2.77

2.79

16,050.00

44,779.50

7/16/2014

2.79

2.78

28,000.00

77,720.00

7/17/2014

2.79

2.77

4,000.00

11,080.00

7/18/2014

2.75

2.79

7,500.00

20,925.00

7/21/2014

2.77

2.81

31,800.00

89,258.00

7/22/2014

2.79

2.83

33,300.00

94,235.23

7/23/2014

2.81

2.84

115,500.00

327,801.30

7/24/2014

2.83

2.85

19,150.00

54,577.50

7/25/2014

2.85

2.86

62,414.00

178,257.04

7/30/2014

2.85

2.85

26,089.00

74,353.65

7/31/2014

2.85

2.85

18,525.00

52,796.25

8/1/2014

2.85

8/4/2014

2.85

2.83

22,100.00

62,543.00

8/4/2014

2.85

2.82

126,825.00

357,646.50

8/6/2014

2.83

2.79

3,750,000.00

10,462,500.00

8/7/2014

2.82

2.79

20,100.00

56,079.00

8/8/2014

2.79

2.77

166,763.00

461,933.51

8/11/2014

2.79

2.78

324,688.00

901,703.76

8/12/2014

2.77

8/13/2014

2.78

2.78

2,041,290.00

5,678,713.71

8/13/2014

2.78

2.81

149,903.00

421,780.46

8/15/2014

2.78

2.83

106,741.00

302,121.04

8/18/2014

2.82

2.82

169,093.00

476,842.26

8/19/2014

2.83

2.82

1,233.00

3,477.06

8/20/2014

2.82

2.82

294,271.00

829,844.22

8/20/2014

2.82

2.82

37,810.00

106,624.50

8/22/2014

2.82

2.82

109,355.00

308,381.10

8/25/2014

2.82

8/26/2014

2.82

2.82

3,834,336.00

10,811,142.46

8/26/2014

2.82

2.76

70,649.00

195,109.24

8/28/2014

2.80

2.76

380,000.00

1,047,800.00

8/29/2014

2.75

2.78

76,690.00

213,199.90

9/1/2014

2.76

2.79

83,147.00

231,574.66

9/2/2014

2.78

2.79

29,857.00

83,301.03

9/3/2014

2.79

2.81

495,974.00

1,391,447.19

9/4/2014

2.79

2.83

15,300.00

43,299.00

9/5/2014

2.83

2.80

207,325.00

580,273.50

9/8/2014

2.83

2.81

1,173,253.00

3,296,840.93

9/9/2014

2.81

2.83

527,615.00

1,492,204.57

9/10/2014

2.81

2.83

48,449.00

137,110.67

9/11/2014

2.83

2.84

20,000.00

56,800.00

9/12/2014

2.83

2.85

204,795.00

582,821.60

9/15/2014

2.84

2.85

124,000.00

353,640.00

9/16/2014

2.85

2.86

12,100.00

34,561.00

9/17/2014

2.86

9/18/2014

2.86

2.85

16,056.00

45,759.60

9/18/2014

2.86

2.88

296,700.00

854,997.00

9/22/2014

2.85

2.91

173,800.00

505,250.00

9/23/2014

2.90

2.91

304,706.00

886,254.40

9/24/2014

2.90

2.96

73,966.00

219,124.00

9/25/2014

2.94

2.99

274,970.00

821,172.30

9/26/2014

2.97

3.00

20,432.00

61,296.00

9/29/2014

3.00

9/30/2014

3.00

3.01

193,798.00

583,322.98

9/30/2014

3.00

3.04

54,643.00

166,059.89

10/2/2014

3.01

3.05

199,175.00

607,483.75

10/3/2014

3.04

3.05

143,262.00

436,949.10

10/6/2014

3.05

3.07

94,445.00

290,377.87

10/7/2014

3.05

3.16

24,051.00

76,013.20

10/9/2014

3.15

3.15

364,800.00

1,149,126.75

10/10/2014

3.15

3.18

153,453.00

488,459.10

10/13/2014

3.15

3.21

125,711.00

403,678.65

10/14/2014

3.20

3.21

28,950.00

92,929.50

10/15/2014

3.21

3.25

1,054,673.00

3,427,687.25

10/16/2014

3.21

3.25

120,898.00

392,918.50

10/17/2014

3.25

3.25

155,307.00

504,747.75

10/20/2014

3.25

3.25

67,745.00

220,022.07

10/21/2014

3.25

3.25

8,600.00

27,950.00

10/22/2014

3.25

3.25

73,504.00

238,888.00

10/23/2014

3.25

3.23

88,312.00

285,247.76

10/24/2014

3.25

3.21

44,300.00

142,360.00

10/27/2014

3.23

10/28/2014

3.20

3.23

17,000.00

54,936.50

10/28/2014

3.20

3.27

712,339.00

2,326,859.97

10/30/2014

3.25

3.24

68,449.00

221,551.88

10/31/2014

3.27

3.22

23,440.00

75,536.80

11/3/2014

3.22

3.22

47,000.00

151,340.00

11/4/2014

3.25

3.25

54,291.00

176,445.75

11/5/2014

3.22

3.25

500.00

1,625.00

11/6/2014

3.25

11/6/2014

3.25

11/6/2014

3.25

11/11/2014

3.30

3.30

41,430.00

136,719.00

11/11/2014

3.30

3.30

28,440.00

93,852.00

11/11/2014

3.30

3.30

7,200.00

23,760.00

11/14/2014

3.30

3.30

1,955.00

6,451.50

11/17/2014

3.30

3.30

42,190.00

139,227.00

11/18/2014

3.30

11/19/2014

3.30

3.28

650,000.00

2,132,400.00

11/19/2014

3.30

3.28

26,650.00

87,412.00

11/21/2014

3.28

3.28

470,791.00

1,544,194.48

11/24/2014

3.28

3.28

131,168.00

430,231.04

11/25/2014

3.28

3.37

2,006,160.00

6,770,204.80

11/26/2014

3.28

3.35

595,825.00

1,996,013.75

11/27/2014

3.35

3.35

44,082.00

147,774.70

11/28/2014

3.35

12/1/2014

3.40

3.35

202,217.00

677,200.28

12/1/2014

3.40

3.38

720,000.00

2,433,000.00

12/3/2014

3.35

3.41

332,526.00

1,133,831.20

12/4/2014

3.40

3.44

225,059.00

775,305.91

12/5/2014

3.42

3.60

15,000.00

54,000.00

12/9/2014

3.49

3.65

99,555.00

363,128.05

12/10/2014

3.60

3.66

893,130.00

3,264,924.50

12/11/2014

3.65

3.65

16,255.00

59,375.15

12/12/2014

3.70

3.65

728,965.00

2,660,792.00

12/15/2014

3.65

3.65

178,760.00

652,489.00

12/16/2014

3.65

3.65

141,530.00

516,584.50

12/17/2014

3.65

3.65

300.00

1,095.00

12/18/2014

3.65

3.65

898,106.00

3,278,086.90

12/18/2014

3.65

3.68

565,000.00

2,079,200.00

12/22/2014

3.65

12/23/2014

3.68

3.68

29,820.00

109,834.00

12/23/2014

3.68

3.69

119,574.00

440,879.80

12/26/2014

3.68

3.75

13,573.00

50,875.95

12/29/2014

3.70

12/30/2014

3.75

12/30/2014

3.75

1/5/2015

3.65

1/6/2015

3.61

1/6/2015

3.61

1/6/2015

3.61

1/9/2015

3.61

3.65

386,899.00

1,412,847.58

3.62

49,970.00

180,929.10

3.63

557,338.00

2,021,990.18

3.61

36,609.00

132,158.49

1/9/2015

3.61

3.61

64,847.00

234,097.67

1/13/2015

3.61

3.61

760,857.00

2,746,693.77

1/14/2015

3.61

3.61

15,530.00

56,063.30

1/15/2015

3.61

3.61

6,850.00

24,728.50

1/16/2015

3.61

3.62

3,706.00

13,415.72

1/19/2015

3.61

3.62

22,000.00

79,640.00

1/20/2015

3.62

1/21/2015

3.62

3.65

16,500.00

60,225.00

1/21/2015

3.62

3.71

494.00

1,833.25

1/23/2015

3.65

3.65

36,855.00

134,586.10

1/23/2015

3.65

1/27/2015

3.66

3.67

84,918.00

311,678.68

1/27/2015

3.66

3.71

115,529.00

429,188.16

1/29/2015

3.69

3.76

161,055.00

606,144.18

1/30/2015

3.75

3.82

195,103.00

744,529.63

2/2/2015

3.79

3.83

181,331.00

695,337.57

2/3/2015

3.82

3.85

136,215.00

523,791.72

2/4/2015

3.84

3.83

186,267.00

714,199.94

2/5/2015

3.88

3.82

41,937.00

160,199.34

2/6/2015

3.82

3.82

5,000.00

19,100.00

2/9/2015

3.82

3.82

82,787.00

316,246.34

2/10/2015

3.82

2/11/2015

3.82

3.82

3,800.00

14,527.00

2/11/2015

3.82

3.82

11,904.00

45,523.52

2/13/2015

3.82

3.82

125,811.00

480,778.02

2/16/2015

3.83

3.82

57,509.00

219,684.38

2/17/2015

3.82

3.82

64,937.00

248,289.34

2/18/2015

3.82

3.83

41,937.00

160,599.34

2/19/2015

3.83

3.77

325,817.00

1,229,679.16

2/20/2015

3.82

3.72

124,787.00

464,481.90

2/23/2015

3.70

3.78

746,354.00

2,822,652.50

2/24/2015

3.75

3.81

239,354.00

911,938.74

2/25/2015

3.80

3.81

351,050.00

1,337,500.50

2/26/2015

3.81

3.81

135,599.00

516,632.19

2/27/2015

3.81

3.81

40,412.00

153,969.72

3/2/2015

3.81

3/3/2015

3.81

3.81

72,995.00

278,110.95

3/3/2015

3.81

3.81

311,708.00

1,187,607.48

3/5/2015

3.81

3.77

42,462.00

159,870.14

3/6/2015

3.81

3.75

176,388.00

661,455.00

3/9/2015

3.75

3.73

61,562.00

229,610.64

3/10/2015

3.75

3.80

5,000.00

19,000.00

3/11/2015

3.75

3/12/2015

3.80

3/12/2015

3.80

3/16/2015

3.85

3/16/2015

3.85

3/18/2015

3.85

3/18/2015

3.85

3.84

3.85

12,859.00

13,071.00

49,417.15

50,323.35

3.82

70,872.00

270,708.52

3/18/2015

3.85

3.83

14,354.00

54,975.82

3/23/2015

3.83

3/24/2015

3.83

3/24/2015

3.83

3.83

325,392.00

1,246,251.36

3/26/2015

3.83

3.83

108,562.00

415,792.46

3/26/2015

3.83

3.80

86,764.00

329,971.34

3/30/2015

3.83

3.88

12,932.00

50,176.16

3/31/2015

3.80

3.90

12,962.00

50,551.80

4/1/2015

3.88

3.85

1,620.00

6,237.00

4/6/2015

3.90

4/7/2015

3.85

4/7/2015

3.85

4/7/2015

3.85

3.82

36,444.00

139,356.05

3.73

90,020.00

335,775.00

4/10/2015

3.84

4/10/2015

3.84

4/10/2015

3.84

4/15/2015

3.73

3.67

191,674.00

703,386.58

4/15/2015

3.73

3.64

346,666.00

1,261,883.86

4/17/2015

3.66

3.60

3,225.00

11,595.50

4/20/2015

3.64

4/21/2015

3.60

3.56

4,500.00

16,020.00

4/21/2015

3.60

3.53

31,095.00

109,655.46

4/23/2015

3.56

3.51

35,989.00

126,171.80

4/24/2015

3.52

3.50

106,269.00

372,266.88

4/27/2015

3.50

3.50

623.00

2,180.50

4/28/2015

3.50

3.52

141,921.00

499,091.37

4/28/2015

3.50

3.55

14,824.00

52,625.20

4/30/2015

3.52

3.56

20,633.00

73,467.15

5/4/2015

3.55

3.65

15,756.00

57,468.55

5/5/2015

3.58

5/6/2015

3.67

3.67

128,822.00

473,076.74

5/6/2015

3.67

3.68

69,475.00

255,462.26

5/8/2015

3.68

3.73

18,820.00

70,198.60

5/11/2015

3.70

3.77

29,770.00

112,264.00

5/12/2015

3.73

3.80

157,925.00

600,115.00

5/13/2015

3.80

3.75

25,296.00

94,812.31

5/14/2015

3.80

3.80

7,700.00

29,260.00

5/15/2015

3.75

3.76

88,750.00

333,383.05

5/18/2015

3.80

5/19/2015

3.70

5/19/2015

3.70

5/21/2015

3.68

3.69

18,444.00

68,142.80

3.64

37,848.00

137,613.34

5/21/2015

3.68

3.70

6,766.00

25,034.20

5/25/2015

3.70

5/26/2015

3.70

3.71

38,083.00

141,356.23

5/26/2015

3.70

3.70

10,000.00

37,000.00

5/28/2015

3.70

3.65

50,967.00

186,049.55

5/29/2015

3.70

3.59

110,654.00

397,130.57

6/1/2015

3.65

3.67

12,567.00

46,111.98

6/2/2015

3.65

3.68

8,080.00

29,734.40

6/3/2015

3.68

3.62

86,941.00

314,294.83

6/4/2015

3.68

3.61

96,782.00

349,658.02

6/5/2015

3.66

3.62

37,520.00

135,892.46

6/8/2015

3.61

3.50

6,940.00

24,290.00

6/9/2015

3.62

3.61

44,842.00

162,043.84

6/10/2015

3.50

3.62

10,000.00

36,200.00

6/11/2015

3.63

3.60

53,307.00

191,699.46

6/12/2015

3.62

3.51

23,965.00

84,164.30

6/15/2015

3.58

3.52

101,900.00

358,802.00

6/16/2015

3.51

3.53

82,990.00

293,143.29

6/17/2015

3.52

3.60

37,603.00

135,370.80

6/18/2015

3.55

3.61

6,471.00

23,335.02

6/19/2015

3.60

3.63

7,823.00

28,397.49

6/22/2015

3.62

3.63

56,752.00

206,009.76

6/23/2015

3.63

3.58

35,597.00

127,565.58

6/24/2015

3.63

3.67

16,600.00

60,922.00

6/25/2015

3.66

3.67

122,691.00

450,288.60

6/26/2015

3.67

3.67

30,300.00

111,201.00

6/30/2015

3.67

7/1/2015

3.67

7/1/2015

3.67

7/3/2015

3.67

7/3/2015

3.67

7/3/2015

3.67

3.67

30,000.00

110,100.00

3.66

1,500.00

5,490.00

7/3/2015

3.67

3.65

512,000.00

1,868,800.00

7/3/2015

3.67

3.65

33,353.00

121,738.45

7/10/2015

3.65

7/13/2015

3.65

7/13/2015

3.65

7/15/2015

3.67

164,490.00

7/15/2015

3.67

3.65

3.67

60,131.00

44,820.00

219,562.49

3.67

7,680.00

28,185.60

7/17/2015

3.67

3.67

38,782.00

142,189.94

7/20/2015

3.67

3.67

62,200.00

228,248.00

7/21/2015

3.67

3.67

371,820.00

1,364,539.40

7/22/2015

3.65

3.65

88,400.00

322,912.00

7/23/2015

3.67

7/24/2015

3.67

3.69

13,392.00

49,416.48

7/24/2015

3.67

3.67

8,762.00

32,156.54

7/31/2015

3.64

8/3/2015

3.67

8/3/2015

3.67

8/5/2015

3.67

3.67

45,080.00

165,443.60

3.70

239,940.00

887,433.00

8/5/2015

3.67

3.69

257,622.00

950,177.18

8/7/2015

3.69

8/10/2015

3.68

8/10/2015

3.68

3.68

29,075.00

106,996.00

8/12/2015

3.68

3.65

11,800.00

43,070.00

8/12/2015

3.68

3.57

161,747.00

577,339.08

8/14/2015

3.65

3.51

6,000.00

21,030.00

8/17/2015

3.53

3.40

99,900.00

339,925.00

8/18/2015

3.50

3.26

127,660.00

416,326.00

8/19/2015

3.35

3.10

69,754.00

216,237.40

8/20/2015

3.25

3.00

113,428.00

340,284.00

8/21/2015

3.10

3.00

36,668.00

110,024.00

8/24/2015

3.00

3.01

57,780.00

173,927.00

8/25/2015

3.00

3.05

37,068.00

113,118.72

8/26/2015

3.02

3.08

2,281.00

7,025.48

8/27/2015

3.05

3.00

599,862.00

1,796,600.44

8/28/2015

3.08

2.99

4,900.00

14,651.00

8/31/2015

2.99

9/1/2015

2.99

9/1/2015

2.99

9/1/2015

2.99

9/4/2015

3.09

9/4/2015

3.09

9/8/2015

3.10

3.09

3.10

64,620.00

51,825.00

199,591.80

160,557.50

3.12

65,422.00

203,869.40

9/8/2015

3.10

3.12

32,711.00

102,160.07

9/10/2015

3.13

3.12

81,754.00

255,081.93

9/11/2015

3.12

3.12

14,300.00

44,606.00

9/14/2015

3.12

3.12

92,475.00

288,518.91

9/15/2015

3.12

3.12

1,258.00

3,924.96

9/16/2015

3.12

9/17/2015

3.12

9/17/2015

3.12

9/17/2015

3.12

3.11

109,350.00

340,172.00

9/17/2015

3.12

3.10

70,000.00

217,000.00

9/23/2015

3.11

9/24/2015

3.10

3.10

31,559.00

97,832.90

9/24/2015

3.10

3.10

10,012.00

31,037.20

9/28/2015

3.10

3.01

89,500.00

268,950.00

9/29/2015

3.10

3.00

10,000.00

30,000.00

9/30/2015

3.00

3.03

1,800.00

5,454.00

10/1/2015

3.00

10/2/2015

3.03

10/2/2015

3.03

10/2/2015

3.03

10/2/2015

3.03

3.00

263,268.00

789,804.00

10/2/2015

3.03

2.99

23,700.00

70,774.00

10/13/2015

3.00

10/14/2015

2.98

2.95

300,279.00

886,740.14

10/14/2015

2.98

2.80

70,000.00

196,000.00

10/16/2015

2.87

2.80

11,550.00

32,340.00

10/19/2015

2.80

2.75

42,108.00

115,797.00

10/20/2015

2.80

2.80

76,000.00

212,800.00

10/21/2015

2.75

2.85

132,711.00

378,226.35

10/22/2015

2.80

2.85

90,700.00

258,495.00

10/23/2015

2.85

2.88

1,949,581.00

5,616,204.33

10/26/2015

2.85

2.85

57,115.00

162,803.52

10/27/2015

2.90

2.76

109,440.00

301,788.22

10/28/2015

2.85

2.79

35,348.00

98,470.92

10/29/2015

2.75

2.82

7,200.00

20,304.00

10/30/2015

2.80

2.86

51,300.00

146,718.00

11/2/2015

2.82

2.90

280,341.00

811,706.08

11/3/2015

2.86

3.00

75,000.00

224,850.00

11/4/2015

2.90

3.10

36,471.00

113,060.10

11/5/2015

3.02

11/6/2015

3.10

11/6/2015

3.07

11/10/2015

3.12

11/10/2015

3.12

3.10

18,300.00

56,821.00

3.08

185,734.00

572,209.62

11/10/2015

3.12

3.12

6,527.00

20,364.24

11/13/2015

3.08

3.12

5,598.00

17,488.96

11/16/2015

3.12

2.79

49,096.00

137,150.80

11/17/2015

2.74

2.76

21,178.00

58,417.82

11/18/2015

2.74

11/19/2015

2.76

2.76

4,073.00

11,241.48

11/19/2015

2.76

2.76

3,000.00

8,280.00

11/23/2015

2.76

11/24/2015

2.76

2.71

5,556.00

15,056.20

11/24/2015

2.76

2.72

42,042.00

114,290.24

11/26/2015

2.71

2.72

2,505.00

6,813.60

11/27/2015

2.72

2.72

1,131.00

3,076.32

11/30/2015

2.72

11/30/2015

2.72

2.71

5,100.00

13,809.24

11/30/2015

2.72

12/3/2015

2.70

2.71

8,151.00

22,091.17

12/3/2015

2.70

2.72

2,452.00

6,669.44

12/7/2015

2.71

2.70

73,274.00

197,992.58

12/9/2015

2.72

2.69

3,730.00

10,034.50

12/10/2015

2.70

2.70

2,583.00

6,974.10

12/11/2015

2.70

2.75

3,288.00

9,049.50

12/14/2015

2.70

12/15/2015

2.75

2.70

2,000.00

5,400.00

12/15/2015

2.75

2.70

6,645.00

17,941.50

12/17/2015

2.70

2.70

2,396.00

6,469.20

12/18/2015

2.70

2.70

10,530.00

28,430.95

12/21/2015

2.70

2.70

1,886.00

5,091.10

12/22/2015

2.70

12/23/2015

2.70

12/23/2015

2.70

12/23/2015

2.70

12/29/2015

2.70

12/29/2015

2.70

12/29/2015

2.70

2.66

116,920.00

310,680.01

2.66

64,180.00

170,721.00

12/29/2015

2.70

2.60

70,000.00

182,000.00

1/5/2016

2.65

1/6/2016

2.60

2.60

1.00

2.60

1/6/2016

2.60

1/6/2016

2.60

1/6/2016

2.60

1/6/2016

2.60

2.60

2,545.00

6,617.00

1/6/2016

2.60

2.59

10,000.00

25,900.00

1/14/2016

2.60

2.59

200.00

518.00

1/15/2016

2.59

2.58

2,000.00

5,160.00

1/15/2016

2.59

2.51

120,000.00

301,400.00

1/19/2016

2.58

1/20/2016

2.49

2.45

10,000.00

24,500.00

1/20/2016

2.49

2.45

7,880.00

19,306.00

1/22/2016

2.45

2.45

570.00

1,396.50

1/25/2016

2.45

2.45

20,375.00

49,882.25

1/25/2016

2.45

2.49

200.00

498.00

1/27/2016

2.43

2.43

14,428.00

35,060.04

1/27/2016

2.43

2.42

21,500.00

52,095.00

1/29/2016

2.43

2.38

609,216.00

1,449,657.60

2/1/2016

2.40

2.35

10,590.00

24,886.50

2/2/2016

2.35

2/3/2016

2.35

2/3/2016

2.35

2/3/2016

2.35

2.35

300,000.00

705,000.00

2/8/2016

2.35

2.35

31,000.00

72,850.00

2/8/2016

2.35

2.35

3,500.00

8,225.00

2/10/2016

2.35

2.32

70,230.00

163,221.60

2/11/2016

2.35

2/12/2016

2.35

2.35

26,777.00

62,925.95

2/12/2016

2.35

2.35

114,959.00

270,152.37

2/16/2016

2.35

2.35

41,100.00

96,385.00

2/17/2016

2.35

2.34

14,217.00

33,267.78

2/18/2016

2.34

2/19/2016

2.34

2.34

8,248.00

19,300.32

2/19/2016

2.34

2.34

30,060.00

70,340.40

2/23/2016

2.34

2/24/2016

2.34

2.35

111,985.00

262,612.30

2/24/2016

2.34

2.36

67,000.00

158,150.00

2/26/2016

2.34

2.38

2,000.00

4,760.00

2/29/2016

2.37

LIB

LIB

Precio de cierre - EDEGELC1


5.00
4.50
4.00
3.50
3.00
2.50
2.00
1.50
1.00
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

EMPRESA ELECTRICA DE PIURA S.A.


ELPIUBC1

Fecha cotizacin

Precio de cierre ELPIUBC1

1/2/2012

5.00

1/3/2012

5.00

1/4/2012

5.00

1/5/2012

5.00

1/6/2012

5.00

1/9/2012

5.00

1/10/2012

5.00

1/11/2012

5.00

Apertura

Mxima

Mnima

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
1/26/2012
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

5.69

2/16/2012

5.69

2/17/2012

5.69

2/20/2012

5.69

2/21/2012

5.69

2/22/2012

5.69

2/23/2012

5.69

2/24/2012

5.69

2/27/2012

5.69

5.71

5.71

5.69

2/28/2012

5.69

2/29/2012

5.69

3/1/2012

5.69

3/2/2012

5.69

3/5/2012

5.53

3/6/2012

5.53

3/7/2012

5.53

5.53

5.53

5.53

5.52

5.53

5.52

3/8/2012

5.53

5.53

5.53

5.53

3/9/2012

5.53

3/12/2012

5.53

3/13/2012

5.53

5.50

5.53

5.50

3/14/2012

5.53

3/15/2012

5.53

3/16/2012

5.53

3/19/2012

5.53

3/20/2012

5.53

3/21/2012

5.53

3/22/2012

5.53

3/23/2012

5.53

3/26/2012

5.53

3/27/2012

5.53

3/28/2012

5.53

3/29/2012

5.53

3/30/2012

5.60

5.60

5.60

5.60

4/2/2012

5.60

4/3/2012

5.55

5.55

5.55

5.55

4/4/2012

5.55

4/9/2012

5.55

4/10/2012

5.55

4/11/2012

5.55

5.55

5.55

5.55

4/12/2012

5.55

5.55

5.55

5.55

4/13/2012

5.55

4/16/2012

5.55

4/17/2012

5.55

4/18/2012

5.55

5.55

5.55

5.55

4/19/2012

5.55

4/20/2012

5.55

4/23/2012

5.55

4/24/2012

5.55

4/25/2012

5.55

4/26/2012

5.55

4/27/2012

5.56

5.56

5.56

5.56

4/30/2012

5.55

5.55

5.55

5.55

5/2/2012

5.55

5/3/2012

5.55

5/4/2012

5.55

5/7/2012

5.55

5/8/2012

5.56

5.56

5.56

5.56

5/9/2012

5.56

5.56

5.56

5.56

5/10/2012

5.56

5/11/2012

5.55

5.55

5.55

5.55

5/14/2012

5.55

5/15/2012

5.50

5.50

5.50

5.50

5/16/2012

5.50

5/17/2012

5.50

5/18/2012

5.50

5/21/2012

5.50

5/22/2012

5.50

5/23/2012

5.50

5/24/2012

5.50

5/25/2012

5.50

5/28/2012

5.50

5/29/2012

5.50

5.50

5.50

5.50

5/30/2012

5.50

5.50

5.50

5.50

5/31/2012

5.50

6/1/2012

5.50

6/4/2012

5.50

5.50

5.50

5.50

6/5/2012

5.50

6/6/2012

5.50

6/7/2012

5.50

6/8/2012

5.50

6/11/2012

5.50

6/12/2012

5.50

5.50

5.50

5.50

6/13/2012

5.50

6/14/2012

5.50

6/15/2012

5.50

6/18/2012

5.50

6/19/2012

5.50

5.50

5.50

5.50

6/20/2012

5.50

6/21/2012

5.50

6/22/2012

5.50

6/25/2012

5.50

6/26/2012

5.50

6/27/2012

5.45

5.45

5.45

5.45

6/28/2012

5.45

5.50

5.50

5.45

7/2/2012

5.45

7/3/2012

5.45

7/4/2012

5.45

7/5/2012

5.45

7/6/2012

5.45

7/9/2012

5.45

7/10/2012

5.45

7/11/2012

5.45

7/12/2012

5.45

7/13/2012

5.45

7/16/2012

5.45

7/17/2012

5.45

7/18/2012

5.45

7/19/2012

5.45

7/20/2012

5.45

7/23/2012

5.25

7/24/2012

5.25

7/25/2012

5.25

7/26/2012

5.25

7/27/2012

5.25

7/30/2012

5.25

7/31/2012

5.25

8/1/2012

5.25

8/2/2012

5.25

8/3/2012

5.25

8/6/2012

5.25

8/7/2012

5.25

8/8/2012

5.25

8/9/2012

5.25

8/10/2012

5.25

8/13/2012

5.25

8/14/2012

5.25

8/15/2012

5.25

8/16/2012

5.25

8/17/2012

5.25

8/20/2012

5.20

8/21/2012

5.20

8/22/2012

5.20

8/23/2012

5.20

8/24/2012

5.20

8/27/2012

5.20

8/28/2012

5.20

8/29/2012

5.20

8/31/2012

5.20

9/3/2012

5.20

9/4/2012

5.20

9/5/2012

5.20

9/6/2012

5.20

9/7/2012

5.20

9/10/2012

5.20

9/11/2012

5.20

9/12/2012

5.20

9/13/2012

5.20

5.25

5.25

5.25

5.25

5.25

5.25

5.20

5.20

5.20

9/14/2012

5.20

9/17/2012

5.20

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

5.25

11/9/2012

5.25

11/12/2012

5.25

11/13/2012

5.25

11/14/2012

5.25

11/15/2012

5.25

11/16/2012

5.25

11/19/2012

5.25

11/20/2012

5.25

11/21/2012

5.25

11/22/2012

5.25

5.21

5.25

5.21

11/23/2012

5.25

11/26/2012

5.21

11/27/2012

5.21

11/28/2012

5.21

11/29/2012

5.21

11/30/2012

5.21

12/3/2012

5.21

12/4/2012

5.21

12/5/2012

5.21

12/6/2012

5.21

12/7/2012

5.21

12/10/2012

5.21

12/11/2012

5.21

12/12/2012

5.21

12/13/2012

5.21

12/14/2012

5.32

12/17/2012

5.32

12/18/2012

5.32

12/19/2012

5.32

12/20/2012

5.32

12/21/2012

5.32

12/24/2012

5.32

12/26/2012

5.32

12/27/2012

5.32

12/28/2012

5.32

12/31/2012

5.32

1/2/2013

5.32

1/3/2013

5.32

1/4/2013

5.32

1/7/2013

5.32

1/8/2013

5.32

1/9/2013

5.32

1/10/2013

5.32

1/11/2013

5.21

5.21

5.21

5.32

5.32

5.32

5.40

5.40

5.40

5.40

1/14/2013

5.45

5.45

5.45

5.45

1/15/2013

5.45

1/16/2013

5.45

1/17/2013

5.45

5.45

5.45

5.45

1/18/2013

5.45

5.45

5.45

5.45

1/21/2013

5.45

1/22/2013

5.45

1/23/2013

5.45

1/24/2013

5.45

1/25/2013

5.45

1/28/2013

5.20

5.20

5.20

5.20

1/29/2013

5.20

1/30/2013

5.20

1/31/2013

5.50

5.40

5.50

5.40

2/1/2013

5.50

5.50

5.50

5.50

2/4/2013

5.50

2/5/2013

5.50

2/6/2013

5.50

2/7/2013

5.55

5.50

5.55

5.50

5.60

5.60

5.60

2/8/2013

5.60

2/11/2013

5.60

2/12/2013

5.60

2/13/2013

5.70

5.70

5.70

5.70

2/14/2013

5.60

5.60

5.62

5.60

2/15/2013

5.60

2/18/2013

5.60

2/19/2013

5.60

2/20/2013

5.60

2/21/2013

5.60

2/22/2013

5.60

2/25/2013

5.60

2/26/2013

5.60

2/27/2013

5.60

2/28/2013

5.60

3/1/2013

5.60

3/4/2013

5.60

3/5/2013

5.60

3/6/2013

5.60

3/7/2013

5.60

3/8/2013

5.60

3/11/2013

5.60

3/12/2013

5.60

3/13/2013

5.60

3/14/2013

5.60

5.60

5.60

5.60

3/15/2013

5.60

5.60

5.60

5.60

3/18/2013

5.80

5.80

5.80

5.80

3/19/2013

5.80

5.80

5.80

5.80

3/20/2013

5.80

5.80

5.80

5.80

3/21/2013

5.85

5.80

5.85

5.80

3/22/2013

5.85

3/25/2013

5.85

3/26/2013

5.85

3/27/2013

5.85

5.85

5.85

5.85

4/1/2013

5.85

4/2/2013

5.85

4/3/2013

5.70

5.70

5.70

5.70

4/4/2013

5.70

4/5/2013

5.70

4/8/2013

5.60

5.60

5.60

5.60

4/9/2013

5.75

5.75

5.75

5.75

4/10/2013

5.75

4/11/2013

5.75

5.75

5.75

5.75

4/12/2013

5.75

4/15/2013

5.75

4/16/2013

5.80

5.80

5.80

5.80

4/17/2013

5.80

5.80

5.80

5.80

4/18/2013

5.80

4/19/2013

5.80

5.80

5.80

5.80

4/22/2013

5.80

4/23/2013

5.80

4/24/2013

5.85

5.85

5.85

5.85

4/25/2013

6.00

6.00

6.00

6.00

4/26/2013

6.00

4/29/2013

6.00

6.00

6.00

6.00

4/30/2013

6.00

6.00

6.00

6.00

5/2/2013

5.85

5.85

5.85

5.85

5/3/2013

5.60

5.60

5.60

5.60

5/6/2013

5.60

5.60

5.60

5.60

5/7/2013

5.60

5/8/2013

5.60

5.60

5.60

5.60

5.30

5.30

5.30

5.22

5.22

5.22

5.22

5.22

5.22

5/9/2013

5.60

5/10/2013

5.60

5/13/2013

5.60

5/14/2013

5.60

5/15/2013

5.60

5/16/2013

5.60

5/17/2013

5.60

5/20/2013

5.60

5/21/2013

5.60

5/22/2013

5.60

5/23/2013

5.60

5/24/2013

5.60

5/27/2013

5.60

5/28/2013

5.60

5/29/2013

5.60

5/30/2013

5.60

5/31/2013

5.30

6/3/2013

5.30

6/4/2013

5.30

6/5/2013

5.30

6/6/2013

5.30

6/7/2013

5.22

6/10/2013

5.22

6/11/2013

5.22

6/12/2013

5.22

6/13/2013

5.22

6/14/2013

5.22

6/17/2013

5.22

6/18/2013

5.22

6/19/2013

5.22

6/20/2013

5.22

6/21/2013

5.22

6/24/2013

5.22

6/25/2013

5.22

6/26/2013

5.22

6/27/2013

5.22

6/28/2013

5.22

7/1/2013

5.22

7/2/2013

5.22

7/3/2013

5.22

7/4/2013

5.22

7/5/2013

5.22

7/8/2013

5.22

7/9/2013

5.22

7/10/2013

5.22

7/11/2013

5.22

5.23

5.23

5.22

5.22

5.22

5.22

5.70

5.70

5.70

7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013

5.70

8/14/2013

5.70

8/15/2013

5.70

8/16/2013

5.70

8/19/2013

5.70

8/20/2013

5.70

8/21/2013

5.70

8/22/2013

5.70

8/23/2013

5.80

8/26/2013

5.80

8/27/2013

5.80

8/28/2013

5.80

8/29/2013

5.80

5.80

5.80

5.70

5.70

5.70

5.70

9/2/2013

5.70

5.70

5.70

5.70

9/3/2013

5.70

9/4/2013

5.70

9/5/2013

5.70

9/6/2013

5.70

9/9/2013

5.70

9/10/2013

5.70

5.70

5.70

5.70

9/11/2013

5.70

9/12/2013

5.70

9/13/2013

5.70

9/16/2013

5.70

9/17/2013

5.95

5.95

5.95

5.95

9/18/2013

5.95

9/19/2013

5.95

9/20/2013

5.95

9/23/2013

5.95

9/24/2013

5.95

9/25/2013

5.95

9/26/2013

5.60

5.60

5.60

5.60

9/27/2013

5.60

9/30/2013

5.60

10/1/2013

5.60

5.60

5.60

5.60

10/2/2013

5.60

10/3/2013

5.60

10/4/2013

5.60

10/7/2013

5.60

5.60

5.60

5.60

10/9/2013

5.60

5.60

5.60

5.60

10/10/2013

5.60

10/11/2013

5.60

10/14/2013

5.60

10/15/2013

5.60

10/16/2013

5.60

10/17/2013

5.60

10/18/2013

5.60

10/21/2013

5.60

10/22/2013

5.60

10/23/2013

5.60

10/24/2013

5.60

10/25/2013

5.60

10/28/2013

5.50

10/29/2013

5.50

10/30/2013

5.50

5.50

5.50

5.50

5.50

5.50

5.50

10/31/2013

5.40

5.40

5.40

5.40

11/4/2013

5.40

11/5/2013

5.40

11/6/2013

5.40

11/7/2013

5.41

5.41

5.41

5.41

11/8/2013

5.41

11/11/2013

5.41

11/12/2013

5.41

11/13/2013

5.41

11/14/2013

5.41

11/15/2013

5.41

11/18/2013

5.41

11/19/2013

5.41

11/20/2013

5.41

11/21/2013

5.41

11/22/2013

5.41

11/25/2013

5.41

11/26/2013

5.41

11/27/2013

5.41

11/28/2013

5.41

11/29/2013

5.41

12/2/2013

5.41

12/3/2013

5.41

12/4/2013

5.41

12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/24/2013
12/26/2013
12/27/2013

12/30/2013
12/31/2013
1/2/2014
1/3/2014
1/6/2014
1/7/2014
1/8/2014
1/9/2014
1/10/2014
1/13/2014
1/14/2014
1/15/2014
1/16/2014
1/17/2014
1/20/2014
1/21/2014
1/22/2014
1/23/2014
1/24/2014
1/27/2014
1/28/2014
1/29/2014
1/30/2014
1/31/2014
2/3/2014
2/4/2014
2/5/2014
2/6/2014
2/7/2014
2/10/2014
2/11/2014
2/12/2014
2/13/2014
2/14/2014
2/17/2014
2/18/2014
2/19/2014
2/20/2014
2/21/2014
2/24/2014
2/25/2014

5.40

5.40

5.40

5.40

2/26/2014

5.40

5.40

5.40

5.40

2/27/2014

5.40

5.40

5.40

5.40

2/28/2014

5.40

5.40

5.40

5.40

3/3/2014

5.40

3/4/2014

5.40

3/5/2014

5.40

3/6/2014

5.40

3/7/2014

5.40

3/10/2014

5.40

3/11/2014

5.40

3/12/2014

5.40

3/13/2014

5.40

3/14/2014

5.40

3/17/2014

5.40

3/18/2014

5.40

3/19/2014

5.40

3/20/2014

5.40

3/21/2014

5.40

3/24/2014

5.40

3/25/2014

5.40

3/26/2014

5.40

3/27/2014

5.40

3/28/2014

5.40

3/31/2014

5.40

4/1/2014

5.40

4/2/2014

5.40

4/3/2014

5.40

4/4/2014

5.40

4/7/2014

5.40

4/8/2014

5.40

4/9/2014

5.40

4/10/2014

5.40

4/11/2014

5.40

4/14/2014

5.40

4/15/2014

5.40

4/16/2014

5.40

4/21/2014

5.40

4/22/2014
4/23/2014
4/24/2014
4/25/2014
4/28/2014
4/29/2014
4/30/2014
5/2/2014
5/5/2014
5/6/2014
5/7/2014
5/8/2014
5/9/2014
5/12/2014

5.40

5.40

5.40

5/13/2014
5/14/2014
5/15/2014
5/16/2014
5/19/2014
5/20/2014
5/21/2014
5/22/2014
5/23/2014
5/26/2014
5/27/2014
5/28/2014
5/29/2014
5/30/2014
6/2/2014
6/3/2014
6/4/2014
6/5/2014
6/6/2014
6/9/2014
6/10/2014
6/11/2014
6/12/2014
6/13/2014
6/16/2014
6/17/2014
6/18/2014
6/19/2014
6/20/2014
6/23/2014
6/24/2014
6/25/2014
6/26/2014
6/27/2014
6/30/2014

5.80

7/1/2014

5.80

7/2/2014

5.80

7/3/2014

5.80

7/4/2014

5.60

7/7/2014

5.60

7/8/2014

5.60

7/9/2014

5.60

7/10/2014

5.60

7/11/2014

5.60

7/14/2014

5.60

7/15/2014

5.60

6.00

6.00

5.80

5.60

5.60

5.60

5.60

5.60

5.60

7/16/2014

5.60

7/17/2014

5.60

7/18/2014

5.60

7/21/2014

5.60

7/22/2014

5.60

7/23/2014

5.60

7/24/2014

5.60

7/25/2014

5.60

7/30/2014

5.60

7/31/2014

5.60

8/1/2014

5.60

8/4/2014

5.60

8/5/2014

5.60

8/6/2014

5.60

8/7/2014

5.60

8/8/2014

5.60

8/11/2014

5.60

8/12/2014

5.60

8/13/2014

6.00

8/14/2014

6.00

8/15/2014

6.05

8/18/2014

6.05

8/19/2014

6.05

8/20/2014

6.05

8/21/2014

6.05

8/22/2014

6.05

8/25/2014

6.05

8/26/2014

6.05

8/27/2014

6.05

8/28/2014

6.05

8/29/2014

6.05

9/1/2014

6.05

9/2/2014

6.05

9/3/2014

6.05

9/4/2014

6.05

9/5/2014

6.05

9/8/2014

6.05

9/9/2014

6.05

9/10/2014

6.05

9/11/2014

6.05

9/12/2014
9/15/2014
9/16/2014
9/17/2014
9/18/2014
9/19/2014

5.60

5.60

5.60

6.00

6.00

6.00

6.00

6.05

6.00

9/22/2014
9/23/2014
9/24/2014
9/25/2014
9/26/2014
9/29/2014
9/30/2014
10/1/2014
10/2/2014
10/3/2014
10/6/2014
10/7/2014
10/9/2014
10/10/2014
10/13/2014

6.05

10/14/2014

6.05

10/15/2014

6.05

10/16/2014

6.05

10/17/2014

6.05

10/20/2014

6.05

10/21/2014

6.05

10/22/2014

6.05

10/23/2014

6.05

10/24/2014

6.05

10/27/2014

6.05

10/28/2014

6.10

10/29/2014

6.10

10/30/2014

6.10

10/31/2014

6.10

11/3/2014

6.10

11/4/2014

6.10

11/5/2014

6.10

11/6/2014

6.10

11/7/2014

6.10

11/10/2014

6.10

11/11/2014

6.10

11/12/2014

6.10

11/13/2014

6.10

11/14/2014

6.10

11/17/2014

6.10

11/18/2014

6.10

11/19/2014

6.10

11/20/2014

6.10

11/21/2014

6.10

11/24/2014

6.10

11/25/2014

6.10

6.05

6.05

6.05

6.08

6.10

6.08

6.10

6.10

6.10

6.10

6.10

6.10

11/26/2014

6.10

11/27/2014

6.10

11/28/2014

6.10

12/1/2014

6.10

12/2/2014

6.10

12/3/2014

6.10

12/4/2014

6.10

12/5/2014

6.10

12/9/2014

5.93

12/10/2014

5.93

12/11/2014

5.93

12/12/2014

5.93

12/15/2014

5.93

12/16/2014

5.93

12/17/2014

5.93

12/18/2014

5.93

12/19/2014

5.93

12/22/2014

5.93

12/23/2014

5.93

12/24/2014

5.93

12/26/2014

5.93

12/29/2014

5.93

12/30/2014

5.93

12/31/2014

5.93

1/5/2015

5.93

1/6/2015

5.93

1/7/2015

5.93

1/8/2015

5.93

1/9/2015
1/12/2015
1/13/2015
1/14/2015
1/15/2015
1/16/2015
1/19/2015
1/20/2015
1/21/2015
1/22/2015
1/23/2015
1/26/2015
1/27/2015
1/28/2015
1/29/2015
1/30/2015
2/2/2015
2/3/2015

5.93

5.93

5.93

2/4/2015
2/5/2015
2/6/2015
2/9/2015
2/10/2015

5.60

2/11/2015

5.60

2/12/2015

5.60

2/13/2015

5.60

2/16/2015

5.60

2/17/2015

5.60

2/18/2015

5.60

2/19/2015

5.60

2/20/2015

5.60

2/23/2015

5.60

2/24/2015

5.60

2/25/2015

5.60

2/26/2015

5.60

2/27/2015

5.60

3/2/2015

5.60

3/3/2015

5.60

3/4/2015

5.60

3/5/2015

5.60

3/6/2015

5.60

3/9/2015

5.60

3/10/2015
3/11/2015
3/12/2015
3/13/2015
3/16/2015
3/17/2015
3/18/2015
3/19/2015
3/20/2015
3/23/2015
3/24/2015
3/25/2015
3/26/2015
3/27/2015
3/30/2015
3/31/2015
4/1/2015
4/6/2015
4/7/2015
4/8/2015
4/9/2015
4/10/2015

5.60

5.60

5.60

4/13/2015
4/14/2015
4/15/2015

5.60

4/16/2015

5.60

4/17/2015

5.60

4/20/2015

5.60

4/21/2015

5.60

4/22/2015

5.60

4/23/2015

5.60

4/24/2015

5.60

4/27/2015

5.60

4/28/2015

5.60

4/29/2015

5.60

4/30/2015

5.60

5/4/2015

5.60

5/5/2015

5.60

5/6/2015

5.60

5/7/2015

5.60

5/8/2015

5.60

5/11/2015

5.60

5/12/2015

5.60

5/13/2015

5.60

5/14/2015

5.60

5/15/2015

5.60

5/18/2015

5.60

5/19/2015

5.60

5/20/2015

5.60

5/21/2015

5.60

5/22/2015

5.60

5/25/2015

5.60

5/26/2015

5.60

5/27/2015

5.60

5/28/2015

5.60

5/29/2015

5.60

6/1/2015

5.60

6/2/2015

5.60

6/3/2015

5.60

6/4/2015

5.60

6/5/2015

5.60

6/8/2015

6.00

6/9/2015

6.00

6/10/2015

6.00

6/11/2015

6.00

6/12/2015

6.00

6/15/2015

6.00

6/16/2015

6.00

5.60

5.60

5.60

5.60

5.60

5.60

5.60

5.60

5.60

6.00

6.00

6.00

6/17/2015

6.00

6/18/2015

6.00

6/19/2015

6.00

6/22/2015

6.00

6/23/2015

6.00

6/24/2015

6.00

6/25/2015

6.00

6/26/2015

6.00

6/30/2015

6.00

7/1/2015

6.00

7/2/2015

6.00

7/3/2015

6.00

7/6/2015

6.00

7/7/2015

5.80

5.80

5.80

5.80

7/8/2015

5.80

5.80

5.80

5.80

7/9/2015

5.80

5.80

5.80

5.80

7/10/2015

5.80

7/13/2015

5.80

7/14/2015

5.60

5.60

5.60

5.60

7/15/2015

5.60

7/16/2015

5.60

7/17/2015

5.60

7/20/2015

5.60

7/21/2015

5.60

7/22/2015

5.60

7/23/2015

5.60

7/24/2015

5.60

7/30/2015

5.60

7/31/2015

5.60

8/3/2015

5.60

8/4/2015

5.60

8/5/2015

5.60

8/6/2015

5.60

8/7/2015

5.60

8/10/2015

5.60

8/11/2015

5.60

8/12/2015

5.60

8/13/2015

5.60

8/14/2015

5.60

8/17/2015

5.60

8/18/2015

5.60

8/19/2015

5.60

8/20/2015

5.60

8/21/2015

5.60

8/24/2015

5.60

5.60

5.60

5.60

8/25/2015

5.60

5.60

5.60

5.60

8/26/2015

5.60

8/27/2015

5.60

8/28/2015

5.60

8/31/2015

5.60

9/1/2015

5.60

9/2/2015

5.60

9/3/2015

5.60

9/4/2015

5.60

9/7/2015

5.60

9/8/2015

5.60

9/9/2015

5.60

9/10/2015

5.60

9/11/2015

5.60

9/14/2015

5.60

9/15/2015

5.60

9/16/2015

5.60

9/17/2015

5.60

9/18/2015

5.60

9/21/2015

5.61

5.70

5.70

5.60

9/22/2015

5.60

5.60

5.60

5.60

9/23/2015

5.60

9/24/2015

5.60

9/25/2015

5.60

9/28/2015

5.60

9/29/2015

5.60

9/30/2015

5.60

10/1/2015

5.61

5.61

5.61

5.61

10/2/2015

5.61

10/5/2015

5.61

10/6/2015

5.61

10/7/2015

5.61

10/12/2015

5.61

10/13/2015

5.61

10/14/2015

5.61

10/15/2015

5.61

10/16/2015

5.61

10/19/2015

5.61

10/20/2015

5.61

10/21/2015

5.61

10/22/2015

5.61

10/23/2015

5.61

10/26/2015

5.61

10/27/2015

5.61

10/28/2015

5.61

10/29/2015

5.61

10/30/2015

5.61

11/2/2015

5.61

11/3/2015

5.61

11/4/2015

5.61

11/5/2015

5.61

11/6/2015

5.61

11/9/2015

5.61

11/10/2015

5.61

11/11/2015

5.61

11/12/2015

5.61

11/13/2015

5.61

11/16/2015

5.61

11/17/2015

5.61

11/18/2015

5.61

11/19/2015

5.61

11/20/2015

5.61

11/23/2015

5.61

11/24/2015

5.61

11/25/2015

5.61

11/26/2015

5.61

11/27/2015

5.61

11/30/2015

5.61

12/1/2015

5.61

12/2/2015

5.61

12/3/2015

5.61

12/4/2015

5.61

12/7/2015

5.61

12/9/2015

5.61

12/10/2015

5.61

12/11/2015

5.61

12/14/2015

5.80

12/15/2015

5.80

12/16/2015

5.80

12/17/2015

5.80

12/18/2015

5.80

12/21/2015

5.80

12/22/2015

5.80

12/23/2015

5.80

12/24/2015

5.80

12/28/2015

5.80

12/29/2015

5.80

12/30/2015

5.80

12/31/2015

5.80

1/4/2016

5.80

1/5/2016

5.80

1/6/2016

5.80

1/7/2016

5.80

5.80

5.80

5.80

5.80

5.80

5.80

1/8/2016

5.80

1/11/2016

5.80

1/12/2016

5.80

1/13/2016

5.80

1/14/2016

5.80

1/15/2016

5.80

1/18/2016

5.80

1/19/2016

5.80

1/20/2016

5.80

1/21/2016

5.80

1/22/2016

5.80

1/25/2016

5.80

1/26/2016

5.80

1/27/2016

5.80

1/28/2016

5.80

1/29/2016

5.80

2/1/2016

5.80

2/2/2016

5.80

2/3/2016

5.80

2/4/2016

5.80

2/5/2016

5.80

2/8/2016

5.80

2/9/2016

5.80

2/10/2016

5.80

2/11/2016

5.80

2/12/2016

5.80

2/15/2016

5.80

2/16/2016

5.80

2/17/2016

5.80

2/18/2016

5.80

2/19/2016

5.80

2/22/2016

5.80

2/23/2016

5.80

2/24/2016

5.80

2/25/2016

5.80

2/26/2016

5.80

2/29/2016

5.80

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

LIB.

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

12/15/2011

5.00

Prec
7.00
6.50
6.00
5.50
5.00
4.50
4.00
1/2/2012

5.70

16,880.00

96,271.40
2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

8/2/2012

5.56

3,080.00

17,110.00

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

2/15/2012

5.69

3/5/2012

5.53

5.53

5,440.00

30,063.20

3/5/2012

5.53

5.53

2,500.00

13,825.00

3/7/2012

5.53

3/8/2012

5.53

3/8/2012

5.53

3/8/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/13/2012

5.53

3/30/2012

5.60

3/30/2012

5.60

4/3/2012

5.55

4/3/2012

5.55

4/3/2012

5.55

5.52

5.60

5.55

3,854.00

4,764.00

1,281.00

21,274.08

26,678.40

7,109.55

5.55

4,987.00

27,677.85

4/3/2012

5.55

5.55

6,200.00

34,410.00

4/11/2012

5.55

4/12/2012

5.55

4/12/2012

5.55

4/12/2012

5.55

4/12/2012

5.55

4/18/2012

5.55

4/18/2012

5.55

4/18/2012

5.55

4/18/2012

5.55

4/18/2012

5.55

4/18/2012

5.55

5.55

2,000.00

11,100.00

5.56

5,000.00

27,800.00

4/18/2012

5.55

5.55

3,781.00

20,984.55

4/27/2012

5.56

4/30/2012

5.55

4/30/2012

5.55

4/30/2012

5.55

6.00

500.00

3,000.00

6.00

300.00

1,800.00

4/30/2012

5.55

5.56

3,150.00

17,514.00

4/30/2012

5.55

5.56

4,060.00

22,573.60

5/8/2012

5.56

5/9/2012

5.56

5/9/2012

5.56

5/11/2012

5.55

5/11/2012

5.55

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5/15/2012

5.50

5.55

5.50

38,400.00

2,000.00

213,120.00

11,000.00

5.50

5,000.00

27,500.00

5/15/2012

5.50

5.50

1,281.00

7,045.50

5/29/2012

5.50

5/30/2012

5.50

5.50

593.00

3,261.50

5/30/2012

5.50

5.50

800.00

4,400.00

5/30/2012

5.50

6/4/2012

5.50

6/4/2012

5.50

6/4/2012

5.50

6/4/2012

5.50

6/4/2012

5.50

6/4/2012

5.50

6/12/2012

5.50

6/12/2012

5.50

6/12/2012

5.50

6/12/2012

5.50

6/12/2012

5.50

6/19/2012

5.50

6/19/2012

5.50

6/19/2012

5.50

6/19/2012

5.50

6/19/2012

5.50

5.50

5.50

5,000.00

5,000.00

27,500.00

27,500.00

5.45

3,215.00

17,521.75

6/19/2012

5.50

5.50

16,376.00

90,008.00

6/27/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

5.50

30.00

165.00

5.25

5.25

5.40

5.00

5.20

5.00

2,000.00

2,270.00

500.00

64.00

1,200.00

310.00

10,500.00

11,917.50

2,700.00

320.00

6,240.00

1,550.00

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

6/28/2012

5.45

7/23/2012

5.25

7/23/2012

5.25

7/23/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

7/26/2012

5.25

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

5.24

8,000.00

8/20/2012

5.20

8/20/2012

5.20

8/20/2012

5.20

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

11/8/2012

5.25

41,880.00

5.21

5.32

2,000.00

3,243.00

10,420.00

17,252.76

11/8/2012

5.25

11/8/2012

5.25

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

11/26/2012

5.21

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

12/14/2012

5.32

5.40

3,454.00

18,654.30

12/14/2012

5.32

5.45

2,300.00

12,535.00

1/11/2013

5.40

1/14/2013

5.45

1/14/2013

5.45

5.45

1,700.00

9,265.00

1/14/2013

5.45

5.45

8,300.00

45,235.00

1/17/2013

5.45

5.50

500.00

2,750.00

1/18/2013

5.45

1/18/2013

5.45

1/18/2013

5.45

1/18/2013

5.45

1/18/2013

5.45

1/18/2013

5.45

1/28/2013

5.20

5.20

2,000.00

10,400.00

1/28/2013

5.20

5.44

2,243.00

12,212.20

1/28/2013

5.20

5.50

1,500.00

8,250.00

1/31/2013

5.50

2/1/2013

5.50

2/1/2013

5.50

2/1/2013

5.50

5.53

6,000.00

33,150.00

2/1/2013

5.50

5.60

2,300.00

12,876.25

2/7/2013

5.55

2/8/2013

5.60

2/8/2013

5.60

5.70

2,800.00

15,960.00

2/8/2013

5.60

5.61

66,648.00

373,611.56

2/13/2013

5.70

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

2/14/2013

5.60

5.60

1,000.00

5,600.00

2/14/2013

5.60

5.60

1,390.00

7,784.00

3/14/2013

5.60

5.80

700.00

4,060.00

3/15/2013

5.60

5.80

1,100.00

6,380.00

3/18/2013

5.80

5.79

10,481.00

60,693.60

3/19/2013

5.80

5.83

13,693.00

79,854.05

3/20/2013

5.80

3/21/2013

5.85

3/21/2013

5.85

3/21/2013

5.85

5.85

1,000.00

5,850.00

3/21/2013

5.85

5.70

150.00

855.00

3/27/2013

5.85

3/27/2013

5.85

3/27/2013

5.85

4/3/2013

5.70

4/3/2013

5.70

5.70

1,200.00

6,840.00

5.60

5,000.00

28,000.00

4/3/2013

5.70

5.75

1,000.00

5,750.00

4/8/2013

5.60

4/9/2013

5.75

4/9/2013

5.75

4/11/2013

5.75

4/11/2013

5.75

5.75

10,670.00

61,352.50

5.80

11,100.00

64,380.00

4/11/2013

5.75

5.80

2,000.00

11,600.00

4/16/2013

5.80

4/17/2013

5.80

4/17/2013

5.80

4/19/2013

5.80

4/19/2013

5.80

5.80

1,000.00

5,800.00

5.85

1,000.00

5,850.00

4/19/2013

5.80

6.00

5,000.00

30,000.00

4/24/2013

5.85

4/25/2013

6.00

6.00

2,000.00

12,000.00

4/25/2013

6.00

6.00

2,000.00

12,000.00

4/29/2013

6.00

5.85

1,800.00

10,530.00

4/30/2013

6.00

5.61

5,070.00

28,452.00

5/2/2013

5.85

5.60

1,061.00

5,941.60

5/3/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/6/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/15/2013

5.60

5/31/2013

5.30

5/31/2013

5.30

5/31/2013

5.30

5/31/2013

5.30

5/31/2013

5.30

6/7/2013

5.22

6/7/2013

5.22

5.60

5.30

5.22

5.22

5,000.00

5,000.00

5,000.00

5,034.00

28,000.00

26,500.00

26,100.00

26,276.80

5.23

5.22

5.55

5.70

4,000.00

10,670.00

500.00

4,500.00

20,905.00

55,697.40

2,775.00

6/11/2013

5.22

6/12/2013

5.22

6/12/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

6/14/2013

5.22

8/13/2013

5.70

8/13/2013

5.70

25,650.00

5.80

2,000.00

11,600.00

8/13/2013

5.70

8/13/2013

5.70

8/13/2013

5.70

8/13/2013

5.70

8/13/2013

5.70

8/13/2013

5.70

8/23/2013

5.80

8/23/2013

5.80

8/23/2013

5.80

5.70

5,000.00

28,500.00

8/23/2013

5.80

5.70

7,290.00

41,553.00

8/29/2013

5.70

9/2/2013

5.70

9/2/2013

5.70

9/2/2013

5.70

9/2/2013

5.70

9/2/2013

5.70

9/2/2013

5.70

9/10/2013

5.70

9/10/2013

5.70

9/10/2013

5.70

9/10/2013

5.70

9/10/2013

5.70

9/17/2013

5.95

9/17/2013

5.95

9/17/2013

5.95

9/17/2013

5.95

9/17/2013

5.95

9/17/2013

5.95

9/17/2013

5.95

9/26/2013

5.60

9/26/2013

5.60

9/26/2013

5.60

10/1/2013

5.60

10/1/2013

5.60

10/1/2013

5.60

5.70

5.60

5.95

5.60

5.60

23,067.00

280.00

1,500.00

1,000.00

4,720.00

131,481.90

1,568.00

8,925.00

5,600.00

26,432.00

5.60

5,000.00

28,000.00

10/1/2013

5.60

5.60

5,780.00

32,368.00

10/7/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

5.50

3,700.00

20,350.00

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/9/2013

5.60

10/28/2013

5.50

5.50

12,034.00

66,187.00

10/28/2013

5.50

5.40

3,000.00

16,200.00

10/30/2013

5.50

10/31/2013

5.40

10/31/2013

5.40

5.40

42.00

226.80

10/31/2013

5.40

5.41

2,140.00

11,577.40

10/31/2013

5.40

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

11/7/2013

5.41

5.40

32,693.00

176,542.20

5.40

1,000.00

5,400.00

2/25/2014

5.40

5.40

5,860.00

31,644.00

2/26/2014

5.40

5.40

3,000.00

16,200.00

2/27/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

2/28/2014

5.40

5.40

1,600.00

8,640.00

2/28/2014

5.40

5.40

85.00

459.00

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

5.40

130.00

702.00

3/21/2014

5.40

5.40

108.00

583.20

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

3/21/2014

5.40

5.82

5.67

5.60

9,500.00

900.00

5,989.00

55,260.00

5,101.60

33,538.40

6/30/2014

5.80

6/30/2014

5.80

6/30/2014

5.80

6/30/2014

5.80

7/4/2014

5.60

7/4/2014

5.60

7/4/2014

5.60

7/9/2014

5.60

7/9/2014

5.60

7/9/2014

5.60

7/9/2014

5.60

5.60

6.00

6.02

862.00

5,500.00

1,971.00

4,827.20

33,000.00

11,871.00

7/9/2014

5.60

7/9/2014

5.60

7/9/2014

5.60

7/9/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

7/21/2014

5.60

8/13/2014

6.00

8/13/2014

6.00

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

8/15/2014

6.05

6.05

6.08

6.10

6.10

6.10

1,200.00

3,955.00

500.00

1,000.00

4,759.00

7,264.00

24,063.50

3,050.00

6,100.00

29,029.90

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/13/2014

6.05

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

10/28/2014

6.10

11/21/2014

6.10

11/21/2014

6.10

5.93

231,000.00

1,369,830.00

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

11/25/2014

6.10

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

12/9/2014

5.93

5.60

13,840.00

77,504.00
2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

2/10/2015

5.60

5.60

5.60

5.60

6.00

5,240.00

1,000.00

11,000.00

3,481.00

29,344.00

5,600.00

61,600.00

20,886.00

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/15/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

4/27/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

5/14/2015

5.60

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

6/8/2015

6.00

5.80

200,000.00

1,160,000.00

6/8/2015

6.00

5.80

88,379.00

512,598.20

7/7/2015

5.80

5.80

16,519.00

95,810.20

7/8/2015

5.80

7/9/2015

5.80

7/9/2015

5.80

7/9/2015

5.80

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

7/14/2015

5.60

5.60

1,298.00

7,268.80

5.60

5,000.00

28,000.00

7/14/2015

5.60

5.60

31,507.00

176,439.20

8/24/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

8/25/2015

5.60

5.62

11,543.00

64,839.93

8/25/2015

5.60

5.60

9,087.00

50,887.20

9/21/2015

5.61

9/22/2015

5.60

9/22/2015

5.60

9/22/2015

5.60

9/22/2015

5.60

9/22/2015

5.60

9/22/2015

5.60

9/22/2015

5.60

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

5.61

3,500.00

19,635.00

5.80

5.80

1,500.00

2,500.00

8,700.00

14,500.00

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

10/1/2015

5.61

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/14/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

12/30/2015

5.80

LIB

LIB

Precio de cierre - ELPIUBC1

00

50

00

50

00

50

00
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

ENERSUR S.A.
ENERSUC1

Fecha cotizacin

Precio de cierre ENERSUC1

Apertura

Mxima

Mnima

1/2/2012

16.00

1/3/2012

16.00

15.95

16.00

15.95

1/4/2012

16.00

16.00

16.00

16.00

1/5/2012

16.00

1/6/2012

16.00

1/9/2012

16.00

1/10/2012

16.00

1/11/2012

16.50

16.50

16.50

16.50

1/12/2012

16.70

16.70

16.70

16.70

1/13/2012

16.51

16.51

16.51

16.51

1/16/2012

16.80

16.60

16.80

16.60

1/17/2012

17.00

17.00

17.00

17.00

1/18/2012

17.50

17.20

17.50

17.20

1/19/2012

18.00

18.00

18.00

18.00

1/20/2012

18.00

1/23/2012

18.00

1/24/2012

18.00

18.00

18.00

18.00

1/25/2012

18.00

18.00

18.00

18.00

1/26/2012

18.00

18.00

18.00

18.00

1/27/2012

18.00

1/30/2012

18.00

18.00

18.00

18.00

1/31/2012

18.00

2/1/2012

18.00

2/2/2012

18.00

18.00

18.00

18.00

2/3/2012

18.00

18.00

18.00

18.00

2/6/2012

18.00

2/7/2012

18.00

18.00

18.00

18.00

2/8/2012

18.10

18.05

18.10

18.05

2/9/2012

18.00

18.00

18.00

18.00

2/10/2012

18.00

18.00

18.00

18.00

2/13/2012

18.00

18.00

18.00

18.00

2/14/2012

18.30

18.30

18.30

18.30

2/15/2012

18.30

18.30

18.30

18.30

2/16/2012

18.30

2/17/2012

18.30

2/20/2012

18.30

2/21/2012

18.50

18.50

18.50

18.50

2/22/2012

18.50

2/23/2012

18.50

2/24/2012

18.50

18.50

18.50

18.49

2/27/2012

18.50

18.60

18.60

18.50

2/28/2012

18.50

18.50

18.50

18.50

2/29/2012

18.50

3/1/2012

18.90

18.90

18.90

18.90

3/2/2012

18.50

18.90

18.90

18.50

3/5/2012

18.90

18.90

19.20

18.90

3/6/2012

18.90

3/7/2012

19.00

18.80

19.00

18.80

3/8/2012

19.00

19.00

19.00

19.00

3/9/2012

19.00

19.00

19.00

19.00

3/12/2012

19.00

3/13/2012

19.00

3/14/2012

19.00

3/15/2012

19.00

19.00

19.00

19.00

3/16/2012

19.00

3/19/2012

19.05

19.00

19.05

19.00

3/20/2012

19.13

19.13

19.13

19.13

3/21/2012

19.13

3/22/2012

18.98

18.98

18.98

18.98

3/23/2012

19.05

19.05

19.05

19.05

3/26/2012

19.05

3/27/2012

19.20

19.00

19.20

19.00

3/28/2012

19.20

3/29/2012

19.30

19.30

19.30

19.30

3/30/2012

19.60

19.40

19.60

19.40

4/2/2012

19.80

19.70

19.80

19.70

4/3/2012

19.80

19.80

19.80

19.80

4/4/2012

19.80

19.80

19.80

19.80

4/9/2012

19.80

4/10/2012

19.80

19.80

19.80

19.80

4/11/2012

19.60

19.80

19.80

19.60

4/12/2012

19.60

4/13/2012

19.70

19.70

19.70

19.70

4/16/2012

19.70

4/17/2012

19.80

19.80

19.80

19.80

4/18/2012

19.70

19.75

19.75

19.70

4/19/2012

19.80

19.80

19.80

19.80

4/20/2012

19.80

4/23/2012

19.80

4/24/2012

19.80

4/25/2012

19.70

19.80

19.80

19.70

4/26/2012

19.70

4/27/2012

19.80

19.70

19.80

19.70

4/30/2012

19.80

5/2/2012

19.80

5/3/2012

19.75

19.85

19.85

19.75

5/4/2012

19.75

5/7/2012

19.75

5/8/2012

19.75

5/9/2012

19.75

5/10/2012

19.75

5/11/2012

19.75

5/14/2012

19.75

5/15/2012

19.75

5/16/2012

19.10

5/17/2012

19.10

5/18/2012

19.10

5/21/2012

19.10

5/22/2012

19.10

5/23/2012

19.10

5/24/2012

19.10

5/25/2012

19.10

5/28/2012

19.10

5/29/2012

19.09

5/30/2012

19.09

5/31/2012

19.09

6/1/2012

19.09

6/4/2012

19.00

6/5/2012

19.00

6/6/2012

19.00

6/7/2012

19.00

6/8/2012

19.00

6/11/2012

19.00

6/12/2012

19.00

6/13/2012

19.00

6/14/2012

19.00

6/15/2012

19.00

6/18/2012

19.00

6/19/2012

19.00

6/20/2012

19.00

6/21/2012

19.00

6/22/2012

19.00

6/25/2012

19.00

6/26/2012

19.00

6/27/2012

19.00

6/28/2012

19.00

7/2/2012

18.60

7/3/2012

18.60

7/4/2012

18.60

7/5/2012

18.60

7/6/2012

18.60

7/9/2012
7/10/2012

19.75

19.75

19.75

19.30

19.30

19.10

19.09

19.09

19.09

19.09

19.09

19.09

19.00

19.00

19.00

19.00

19.00

19.00

19.00

19.00

19.00

18.80

18.80

18.60

18.20

18.20

18.20

18.20

18.60

18.60

18.60

18.60

7/11/2012

18.60

7/12/2012

18.60

7/13/2012

18.60

7/16/2012

18.60

18.60

18.60

18.60

7/17/2012

18.60

18.60

18.60

18.60

7/18/2012

18.60

18.60

18.60

18.60

7/19/2012

18.60

18.60

18.60

18.60

7/20/2012

18.60

7/23/2012

18.60

7/24/2012

18.60

7/25/2012

18.60

7/26/2012

18.60

7/27/2012

18.60

7/30/2012

18.60

7/31/2012

18.60

8/1/2012

18.60

18.60

18.60

18.60

8/2/2012

18.60

8/3/2012

18.60

8/6/2012

18.60

8/7/2012

18.60

8/8/2012

18.60

18.60

18.60

18.60

8/9/2012

18.60

8/10/2012

18.60

8/13/2012

18.60

8/14/2012

18.60

18.60

18.60

18.60

8/15/2012

18.80

18.80

18.80

18.80

8/16/2012

18.80

8/17/2012

19.00

18.80

19.00

18.80

8/20/2012

19.00

19.00

19.00

19.00

8/21/2012

19.00

19.00

19.00

19.00

8/22/2012

19.00

8/23/2012

19.00

8/24/2012

19.00

8/27/2012

19.00

8/28/2012

19.00

19.00

19.00

19.00

8/29/2012

19.00

19.00

19.00

19.00

8/31/2012

19.00

9/3/2012

19.00

9/4/2012

19.00

19.00

19.00

19.00

9/5/2012

19.00

9/6/2012

19.00

9/7/2012

19.00

9/10/2012

19.00

9/11/2012

19.00

9/12/2012

19.00

9/13/2012

19.00

9/14/2012

19.90

19.50

20.00

19.50

9/17/2012

19.90

9/18/2012

19.90

9/19/2012

20.40

20.00

20.40

20.00

9/20/2012

20.40

20.40

20.40

20.40

9/21/2012

20.40

9/24/2012

20.40

20.40

20.40

20.40

9/25/2012

20.40

9/26/2012

20.40

9/27/2012

20.40

9/28/2012

20.40

10/3/2012

20.40

20.40

20.40

20.40

10/4/2012

20.50

20.40

20.50

20.40

10/5/2012

20.50

10/9/2012

20.49

20.49

20.49

20.49

10/10/2012

20.49

10/11/2012

20.49

10/12/2012

20.48

20.48

20.48

20.48

10/15/2012

20.50

20.50

20.50

20.50

10/16/2012

20.50

10/17/2012

21.00

20.50

21.00

20.50

10/18/2012

21.00

10/19/2012

20.90

20.90

20.90

20.90

10/22/2012

20.90

20.90

20.90

20.90

10/23/2012

20.90

10/24/2012

20.90

10/25/2012

20.90

10/26/2012

20.50

20.50

20.50

20.50

10/29/2012

20.70

20.70

20.70

20.70

10/30/2012

20.60

20.60

20.60

20.60

10/31/2012

20.60

11/2/2012

20.60

11/5/2012

20.60

20.60

20.60

20.60

11/6/2012

20.60

11/7/2012

20.60

20.60

20.60

20.60

11/8/2012

20.60

20.60

20.60

20.60

11/9/2012

20.60

11/12/2012

20.70

20.60

20.70

20.60

11/13/2012

20.70

11/14/2012

20.45

20.45

20.45

20.45

11/15/2012

20.35

20.35

20.35

20.35

11/16/2012

20.35

11/19/2012

20.35

11/20/2012

20.35

11/21/2012

20.35

11/22/2012

20.35

11/23/2012

20.10

19.90

20.10

19.90

11/26/2012

20.10

20.10

20.10

20.10

11/27/2012

20.10

11/28/2012

20.10

11/29/2012

20.10

11/30/2012

20.10

12/3/2012

20.10

20.10

20.10

20.10

12/4/2012

20.00

19.95

20.00

19.90

12/5/2012

20.00

20.00

20.00

20.00

12/6/2012

20.00

12/7/2012

20.00

20.00

20.00

20.00

12/10/2012

20.00

12/11/2012

20.00

12/12/2012

20.00

12/13/2012

20.00

20.00

20.00

20.00

12/14/2012

20.00

12/17/2012

20.00

12/18/2012

20.00

20.00

20.00

20.00

12/19/2012

20.00

12/20/2012

20.00

12/21/2012

20.00

12/24/2012

20.00

12/26/2012

20.00

12/27/2012

20.00

12/28/2012

20.00

12/31/2012

20.00

1/2/2013

20.00

1/3/2013

20.00

1/4/2013

20.10

20.10

20.10

20.10

1/7/2013

20.10

1/8/2013

20.10

1/9/2013

20.10

20.10

20.10

20.10

1/10/2013

20.10

1/11/2013

20.10

1/14/2013

20.10

1/15/2013

20.10

1/16/2013

20.10

1/17/2013

21.00

21.00

21.00

21.00

1/18/2013

21.00

21.00

21.00

21.00

1/21/2013

21.00

1/22/2013

21.20

21.20

21.20

21.20

1/23/2013

21.20

1/24/2013

22.40

22.00

22.40

22.00

1/25/2013

22.40

22.40

22.40

22.40

1/28/2013

22.40

22.40

22.40

22.40

1/29/2013

22.40

1/30/2013

22.40

22.40

22.40

22.40

1/31/2013

22.40

2/1/2013

22.40

2/4/2013

22.40

2/5/2013

22.40

2/6/2013

22.40

22.40

22.40

22.40

2/7/2013

22.60

22.61

22.61

22.60

2/8/2013

22.60

22.60

22.60

22.60

2/11/2013

22.65

22.65

22.65

22.65

2/12/2013

22.90

22.75

22.90

22.75

2/13/2013

22.90

22.90

22.90

22.90

2/14/2013

22.90

22.90

22.90

22.90

2/15/2013

22.90

2/18/2013

22.90

2/19/2013

23.00

23.00

23.00

23.00

2/20/2013

23.20

23.10

23.20

23.10

2/21/2013

24.00

24.00

24.00

24.00

2/22/2013

24.50

24.50

24.50

24.50

2/25/2013

24.50

24.50

24.50

24.50

2/26/2013

24.60

24.55

24.60

24.55

2/27/2013

24.70

24.70

24.70

24.70

2/28/2013

24.70

24.70

24.70

24.70

3/1/2013

24.70

24.70

24.70

24.70

3/4/2013

25.05

24.80

25.05

24.80

3/5/2013

25.05

3/6/2013

25.17

25.10

25.17

25.10

3/7/2013

25.18

25.17

25.18

25.17

3/8/2013

25.18

25.18

25.18

25.18

3/11/2013

25.25

25.20

25.25

25.20

3/12/2013

25.20

25.25

25.29

25.19

3/13/2013

25.31

25.21

25.31

25.21

3/14/2013

25.30

25.32

25.32

25.30

3/15/2013

25.31

25.31

25.31

25.31

3/18/2013

25.33

25.20

25.33

25.19

3/19/2013

25.33

3/20/2013

25.34

25.34

25.34

25.34

3/21/2013

25.34

3/22/2013

25.34

3/25/2013

25.34

25.34

25.34

25.34

3/26/2013

25.34

3/27/2013

25.25

25.25

25.25

25.25

4/1/2013

25.32

25.26

25.32

25.26

4/2/2013

25.33

25.33

25.33

25.33

4/3/2013

25.30

25.30

25.30

25.30

4/4/2013

25.30

4/5/2013

25.30

4/8/2013

25.30

4/9/2013

25.03

25.05

25.05

25.03

4/10/2013

24.95

24.95

24.95

24.95

4/11/2013

25.00

24.90

25.00

24.90

4/12/2013

25.05

25.00

25.05

25.00

4/15/2013

25.05

25.05

25.05

25.05

4/16/2013

25.05

25.05

25.05

25.05

4/17/2013

25.05

4/18/2013

25.05

4/19/2013

25.05

4/22/2013

25.15

25.15

25.15

25.15

4/23/2013

25.10

25.15

25.15

25.10

4/24/2013

25.10

25.10

25.10

25.10

4/25/2013

25.10

25.10

25.10

25.10

4/26/2013

25.10

4/29/2013

25.10

25.10

25.10

25.10

4/30/2013

25.10

5/2/2013

25.05

25.10

25.10

25.05

5/3/2013

25.05

5/6/2013

25.10

25.10

25.10

25.10

5/7/2013

25.10

5/8/2013

25.50

25.50

25.50

25.50

25.15

25.20

25.15

5/9/2013

25.20

5/10/2013

25.20

5/13/2013

25.20

5/14/2013

25.60

25.40

25.60

25.40

5/15/2013

25.90

26.00

26.15

25.90

5/16/2013

25.90

5/17/2013

25.90

5/20/2013

26.08

26.00

26.08

26.00

5/21/2013

26.08

26.08

26.08

26.08

5/22/2013

26.08

5/23/2013

26.10

26.10

26.10

26.10

5/24/2013

26.50

26.30

26.50

26.30

5/27/2013

26.50

5/28/2013

26.50

26.50

26.50

26.50

5/29/2013

26.50

5/30/2013

26.50

26.50

26.50

26.50

5/31/2013

26.50

6/3/2013

26.50

6/4/2013

26.00

26.50

26.50

26.00

6/5/2013

25.70

26.00

26.00

25.70

6/6/2013

25.70

6/7/2013

25.70

6/10/2013

25.70

25.70

25.70

25.70

6/11/2013

25.85

25.70

25.85

25.70

6/12/2013

25.84

25.85

25.85

25.84

6/13/2013

25.84

6/14/2013

25.84

25.84

25.84

25.84

6/17/2013

25.84

6/18/2013

25.95

25.95

25.95

25.95

6/19/2013

25.95

25.95

25.95

25.95

6/20/2013

25.90

25.90

25.90

25.90

6/21/2013

25.85

25.85

25.85

25.85

6/24/2013

25.85

6/25/2013

25.85

6/26/2013

25.85

6/27/2013

25.85

6/28/2013

25.85

25.85

25.85

25.85

7/1/2013

25.95

25.95

25.95

25.95

7/2/2013

25.95

25.95

25.95

25.95

7/3/2013

26.00

25.95

26.00

25.95

7/4/2013

26.00

7/5/2013

26.00

26.00

26.00

26.00

7/8/2013

26.25

26.25

26.25

26.25

7/9/2013

26.10

26.25

26.25

26.10

7/10/2013

26.10

7/11/2013

26.10

7/12/2013

26.23

26.23

26.23

26.23

7/15/2013

26.23

26.23

26.23

26.23

7/16/2013

26.23

7/17/2013

26.23

26.23

26.23

26.23

7/18/2013

26.23

7/19/2013

26.30

26.20

26.30

26.20

7/22/2013

26.30

26.30

26.30

26.30

7/23/2013

26.30

26.30

26.30

26.30

7/24/2013

26.30

26.30

26.30

26.30

7/25/2013

26.30

7/26/2013

26.30

7/30/2013

26.30

7/31/2013

26.30

8/1/2013

26.24

26.24

26.24

26.24

8/2/2013

26.24

8/5/2013

26.24

8/6/2013

26.24

8/7/2013

26.35

26.14

26.35

26.14

8/8/2013

26.35

26.25

26.35

26.25

8/9/2013

26.45

26.40

26.45

26.40

8/12/2013

26.45

8/13/2013

26.15

26.15

26.15

26.15

8/14/2013

26.35

26.35

26.35

26.35

8/15/2013

26.35

26.35

26.35

26.35

8/16/2013

26.10

26.10

26.10

26.10

8/19/2013

26.40

26.35

26.40

26.35

8/20/2013

26.50

26.50

26.50

26.50

8/21/2013

26.60

26.60

26.60

26.60

8/22/2013

26.70

26.60

26.70

26.60

8/23/2013

26.74

26.74

26.74

26.74

8/26/2013

26.74

8/27/2013

26.74

8/28/2013

26.75

26.75

26.75

26.75

8/29/2013

26.75

26.75

26.75

26.75

9/2/2013

26.75

26.75

26.75

26.75

9/3/2013

26.75

26.75

26.75

26.75

9/4/2013

26.75

26.75

26.75

26.75

9/5/2013

26.64

26.72

26.72

26.64

9/6/2013

26.59

26.63

26.63

26.59

9/9/2013

26.59

26.59

26.59

26.59

9/10/2013

26.58

26.58

26.58

26.58

9/11/2013

26.25

26.58

26.58

26.25

9/12/2013

26.25

9/13/2013

26.25

9/16/2013

26.20

26.20

26.20

26.20

9/17/2013

26.00

26.00

26.00

26.00

9/18/2013

26.00

9/19/2013

25.99

25.99

25.99

25.99

9/20/2013

25.99

9/23/2013

25.99

9/24/2013

25.99

9/25/2013

25.94

25.94

25.94

25.94

9/26/2013

25.94

25.94

25.94

25.94

9/27/2013

25.80

25.80

25.80

25.80

9/30/2013

25.80

10/1/2013

25.80

25.69

25.80

25.69

10/2/2013

25.80

25.80

25.80

25.80

10/3/2013

25.80

10/4/2013

25.80

10/7/2013

25.79

25.79

25.79

25.79

10/9/2013

25.79

25.79

25.79

25.79

10/10/2013

25.79

25.79

25.79

25.79

10/11/2013

25.77

25.77

25.77

25.77

10/14/2013

25.72

25.77

25.77

25.72

10/15/2013

25.72

10/16/2013

25.71

25.71

25.71

25.71

10/17/2013

25.71

10/18/2013

25.71

10/21/2013

25.50

25.50

25.50

25.50

10/22/2013

25.50

10/23/2013

25.50

10/24/2013

25.50

10/25/2013

25.50

10/28/2013

25.50

10/29/2013

25.60

10/30/2013

25.60

10/31/2013

25.50

25.50

25.50

25.60

25.60

25.60

25.30

25.30

25.30

25.30

11/4/2013

25.50

25.50

25.50

25.50

11/5/2013

25.50

25.50

25.50

25.50

11/6/2013

25.40

25.45

25.45

25.40

11/7/2013

25.40

11/8/2013

25.40

25.45

25.45

25.40

11/11/2013

25.40

11/12/2013

25.43

25.43

25.43

25.43

11/13/2013

25.43

11/14/2013

25.50

25.47

25.50

25.47

11/15/2013

25.50

11/18/2013

25.50

11/19/2013

25.60

25.60

25.60

25.60

11/20/2013

25.30

25.55

25.55

25.30

11/21/2013

25.30

25.20

25.30

25.20

11/22/2013

25.30

11/25/2013

25.30

25.30

25.30

25.30

11/26/2013

25.30

11/27/2013

25.00

25.07

25.07

25.00

11/28/2013

25.00

11/29/2013

25.00

12/2/2013

24.99

24.99

24.99

24.99

12/3/2013

24.99

24.99

24.99

24.99

12/4/2013

24.98

24.96

24.98

24.96

12/5/2013

24.98

12/6/2013

24.98

12/9/2013

24.95

24.95

24.95

24.95

12/10/2013

24.96

24.96

24.96

24.96

12/11/2013

24.96

12/12/2013

24.96

12/13/2013

25.00

24.96

25.00

24.96

12/16/2013

25.00

12/17/2013

25.00

25.00

25.00

25.00

12/18/2013

25.00

12/19/2013

25.00

12/20/2013

24.85

25.00

25.00

24.85

12/23/2013

25.00

25.00

25.00

25.00

12/24/2013

25.00

25.00

25.00

25.00

12/26/2013

25.00

12/27/2013

25.00

12/30/2013

25.00

12/31/2013

25.00

1/2/2014

25.00

1/3/2014

25.00

1/6/2014

25.00

1/7/2014

25.20

25.20

25.20

25.20

1/8/2014

25.20

25.20

25.20

25.20

25.27

25.30

25.27

1/9/2014

25.20

1/10/2014

25.30

1/13/2014

25.30

1/14/2014

25.30

25.30

25.30

25.30

1/15/2014

25.38

25.38

25.38

25.38

1/16/2014

25.38

1/17/2014

25.55

25.50

25.55

25.50

1/20/2014

25.55

1/21/2014

25.56

25.55

25.56

25.55

1/22/2014

25.55

25.56

25.56

25.55

1/23/2014

25.55

25.56

25.56

25.55

1/24/2014

25.55

25.55

25.55

25.55

1/27/2014

25.55

25.55

25.55

25.55

1/28/2014

25.55

25.55

25.55

25.55

1/29/2014

25.55

25.55

25.55

25.55

1/30/2014

25.50

25.50

25.50

25.50

1/31/2014

25.50

2/3/2014

25.50

25.50

25.50

25.50

2/4/2014

25.50

25.50

25.50

25.50

2/5/2014

25.50

2/6/2014

25.50

25.51

25.51

25.50

2/7/2014

25.50

2/10/2014

25.50

25.50

25.50

25.50

2/11/2014

25.50

2/12/2014

25.50

25.50

25.50

25.50

2/13/2014

25.50

2/14/2014

24.80

25.50

25.50

24.80

2/17/2014

24.80

24.80

24.80

24.80

2/18/2014

24.80

2/19/2014

25.00

25.00

25.00

25.00

2/20/2014

25.00

2/21/2014

25.23

25.23

25.23

25.23

2/24/2014

25.40

25.23

25.40

25.23

2/25/2014

25.40

25.40

25.40

25.40

2/26/2014

25.40

2/27/2014

25.20

25.30

25.30

25.20

2/28/2014

25.20

3/3/2014

25.20

25.20

25.20

25.20

3/4/2014

25.20

25.20

25.20

25.15

3/5/2014

25.00

25.00

25.00

25.00

3/6/2014

25.00

25.00

25.00

25.00

3/7/2014

25.00

3/10/2014

25.15

25.15

25.15

25.15

3/11/2014

25.25

25.25

25.25

25.25

3/12/2014

25.30

25.30

25.30

25.30

3/13/2014

25.30

3/14/2014

25.30

3/17/2014

25.50

25.50

25.50

25.50

3/18/2014

25.50

3/19/2014

25.61

25.60

25.61

25.60

3/20/2014

25.70

25.70

25.70

25.70

3/21/2014

25.70

25.70

25.70

25.70

3/24/2014

25.70

3/25/2014

25.70

3/26/2014

25.70

25.70

25.70

25.70

3/27/2014

25.70

25.70

25.70

25.70

3/28/2014

25.70

25.70

25.70

25.70

3/31/2014

25.71

25.71

25.71

25.71

4/1/2014

25.70

25.70

25.70

25.70

4/2/2014

25.50

25.50

25.50

25.50

4/3/2014

25.53

25.53

25.53

25.53

4/4/2014

25.53

25.53

25.53

25.53

4/7/2014

25.53

4/8/2014

25.60

25.55

25.60

25.55

4/9/2014

25.60

4/10/2014

25.60

4/11/2014

25.60

25.60

25.60

25.60

4/14/2014

25.60

4/15/2014

25.60

4/16/2014

25.60

4/21/2014

25.70

25.75

25.75

25.70

4/22/2014

25.70

4/23/2014

25.85

25.85

25.85

25.85

4/24/2014

25.75

25.95

25.95

25.35

4/25/2014

25.75

25.75

25.75

25.75

4/28/2014

25.70

25.75

25.75

25.70

4/29/2014

25.50

25.50

25.50

25.50

4/30/2014

25.60

25.51

25.60

25.50

5/2/2014

25.60

5/5/2014

25.60

25.60

25.60

25.60

5/6/2014

25.50

25.50

25.50

25.50

5/7/2014

25.45

25.50

25.50

25.45

5/8/2014

25.10

25.00

25.10

25.00

5/9/2014

25.10

5/12/2014

25.10

25.10

25.10

25.10

5/13/2014

25.20

25.10

25.20

25.10

5/14/2014

25.20

25.20

25.20

25.20

5/15/2014

25.20

25.20

25.20

25.15

5/16/2014

25.20

5/19/2014

25.20

25.20

25.20

25.20

5/20/2014

25.20

5/21/2014

25.18

25.18

25.18

25.18

5/22/2014

25.18

5/23/2014

25.16

25.16

25.16

25.16

5/26/2014

25.16

25.16

25.16

25.16

5/27/2014

25.16

25.16

25.16

25.16

5/28/2014

25.15

25.15

25.15

25.15

5/29/2014

25.15

5/30/2014

25.05

25.15

25.15

25.05

6/2/2014

25.10

25.10

25.10

25.10

6/3/2014

25.09

25.10

25.10

25.07

6/4/2014

25.09

25.09

25.09

25.09

6/5/2014

25.45

25.09

25.50

25.09

6/6/2014

25.50

25.60

25.60

25.50

6/9/2014

25.50

6/10/2014

9.55

9.55

9.55

9.55

6/11/2014

9.55

6/12/2014

9.55

6/13/2014

9.55

6/16/2014

9.55

6/17/2014

9.55

9.55

9.55

9.55

6/18/2014

9.48

9.51

9.51

9.48

6/19/2014

9.48

6/20/2014

9.48

9.48

9.48

9.48

6/23/2014

9.48

6/24/2014

9.48

6/25/2014

9.48

6/26/2014

9.48

6/27/2014

9.48

9.48

9.48

9.48

6/30/2014

9.48

9.48

9.48

9.48

7/1/2014

9.48

9.48

9.48

9.48

7/2/2014

9.48

9.48

9.48

9.48

7/3/2014

9.49

9.45

9.49

9.45

7/4/2014

9.49

7/7/2014

9.49

9.49

9.49

9.49

7/8/2014

9.49

9.49

9.49

9.49

7/9/2014

9.49

7/10/2014

9.38

9.45

9.45

9.38

7/11/2014

9.40

9.40

9.40

9.40

7/14/2014

9.40

9.40

9.40

9.40

7/15/2014

9.40

7/16/2014

9.45

9.40

9.45

9.40

7/17/2014

9.45

9.45

9.45

9.45

7/18/2014

9.45

7/21/2014

9.45

7/22/2014

9.45

7/23/2014

9.45

7/24/2014

9.45

9.45

9.45

9.45

7/25/2014

9.47

9.45

9.50

9.45

7/30/2014

9.47

7/31/2014

9.47

8/1/2014

9.49

9.46

9.49

9.46

8/4/2014

9.49

8/5/2014

9.49

8/6/2014

9.50

9.49

9.50

9.49

8/7/2014

9.60

9.60

9.60

9.60

8/8/2014

9.60

9.60

9.60

9.60

8/11/2014

9.55

9.61

9.61

9.55

8/12/2014

9.55

9.55

9.55

9.55

8/13/2014

9.55

8/14/2014

9.55

9.55

9.55

9.55

8/15/2014

9.55

9.57

9.57

9.55

8/18/2014

9.55

9.55

9.55

9.55

8/19/2014

9.55

8/20/2014

9.50

9.55

9.55

9.50

8/21/2014

9.50

8/22/2014

9.53

9.53

9.53

9.53

8/25/2014

9.52

9.53

9.53

9.52

8/26/2014

9.53

9.53

9.53

9.53

8/27/2014

9.53

9.53

9.53

9.53

8/28/2014

9.55

9.55

9.55

9.55

8/29/2014

9.55

9/1/2014

9.55

9.55

9.55

9.55

9/2/2014

9.55

9.55

9.55

9.55

9/3/2014

9.60

9.55

9.60

9.55

9/4/2014

9.60

9/5/2014

9.62

9.60

9.62

9.60

9/8/2014

9.63

9.63

9.63

9.63

9/9/2014

9.63

9.63

9.63

9.63

9/10/2014

9.63

9.63

9.63

9.63

9/11/2014

9.63

9/12/2014

9.63

9/15/2014

9.63

9/16/2014

9.68

9.65

9.68

9.65

9/17/2014

9.69

9.68

9.69

9.68

9/18/2014

9.71

9.71

9.71

9.71

9/19/2014

9.80

9.75

9.80

9.75

9/22/2014

9.80

9/23/2014

9.80

9.80

9.82

9.80

9/24/2014

9.83

9.83

9.83

9.83

9/25/2014

9.83

9.83

9.83

9.83

9/26/2014

9.83

9.83

9.83

9.83

9/29/2014

9.83

9/30/2014

9.83

9.83

9.83

9.83

10/1/2014

9.83

10/2/2014

9.82

9.83

9.83

9.82

10/3/2014

9.82

9.82

9.82

9.82

10/6/2014

9.79

9.79

9.79

9.79

10/7/2014

9.77

9.77

9.77

9.77

10/9/2014

9.76

9.77

9.77

9.76

10/10/2014

9.70

9.76

9.76

9.70

10/13/2014

9.65

9.69

9.69

9.65

10/14/2014

9.58

9.63

9.63

9.58

10/15/2014

9.58

9.60

9.60

9.58

10/16/2014

9.55

9.58

9.58

9.55

10/17/2014

9.55

9.55

9.55

9.55

10/20/2014

9.55

10/21/2014

9.55

10/22/2014

9.55

10/23/2014

9.49

9.49

9.49

9.49

10/24/2014

9.49

9.49

9.49

9.49

10/27/2014

9.49

9.49

9.49

9.49

10/28/2014

9.49

10/29/2014

9.49

9.49

9.49

9.49

10/30/2014

9.49

9.49

9.49

9.49

10/31/2014

9.49

9.47

9.49

9.47

11/3/2014

9.40

9.45

9.45

9.40

11/4/2014

9.40

11/5/2014

9.40

11/6/2014

9.40

9.40

9.40

9.40

11/7/2014

9.65

9.40

9.65

9.40

11/10/2014

9.75

9.65

9.75

9.65

11/11/2014

9.85

9.80

9.85

9.80

11/12/2014

9.85

11/13/2014

9.85

9.85

9.85

9.85

11/14/2014

9.85

11/17/2014

9.85

11/18/2014

9.65

9.80

9.80

9.65

11/19/2014

9.75

9.75

9.75

9.75

11/20/2014

9.75

11/21/2014

9.75

9.75

9.75

9.75

11/24/2014

9.75

11/25/2014

9.75

11/26/2014

9.75

11/27/2014

9.55

9.55

9.55

9.55

11/28/2014

9.65

9.60

9.65

9.60

12/1/2014

9.60

9.65

9.65

9.60

12/2/2014

9.60

12/3/2014

9.60

12/4/2014

9.60

9.60

9.60

9.60

12/5/2014

9.60

12/9/2014

9.65

9.60

9.65

9.60

12/10/2014

9.75

9.70

9.77

9.70

12/11/2014

9.83

9.80

9.83

9.80

12/12/2014

9.80

9.83

9.83

9.80

12/15/2014

9.85

9.85

9.85

9.85

12/16/2014

9.83

9.83

9.83

9.83

12/17/2014

9.83

9.83

9.83

9.83

12/18/2014

9.95

9.83

9.95

9.83

12/19/2014

9.95

9.95

9.95

9.95

12/22/2014

10.05

9.95

10.05

9.95

12/23/2014

10.27

10.05

10.27

10.05

12/24/2014

10.27

12/26/2014

10.25

10.26

10.26

10.25

12/29/2014

10.11

10.25

10.30

10.11

12/30/2014

10.11

10.11

10.11

10.11

12/31/2014

10.30

10.30

10.30

10.30

1/5/2015

10.29

10.29

10.29

10.29

1/6/2015

10.29

1/7/2015

10.29

1/8/2015

10.28

10.28

10.28

10.25

1/9/2015

10.28

10.28

10.28

10.28

1/12/2015

10.28

10.28

10.28

10.28

1/13/2015

10.15

10.29

10.29

10.15

1/14/2015

10.15

1/15/2015

10.10

10.10

10.10

10.10

1/16/2015

10.10

10.10

10.10

10.10

1/19/2015

10.00

10.10

10.10

10.00

1/20/2015

10.15

10.01

10.15

10.01

1/21/2015

10.05

10.05

10.05

10.05

1/22/2015

10.05

10.05

10.05

10.05

1/23/2015

10.00

10.05

10.05

10.00

1/26/2015

10.00

1/27/2015

9.95

9.95

9.95

9.95

1/28/2015

9.95

10.00

10.00

9.95

1/29/2015

9.95

9.95

9.95

9.95

1/30/2015

9.95

2/2/2015

9.95

2/3/2015

9.90

9.90

9.90

9.90

2/4/2015

9.90

9.90

9.90

9.90

2/5/2015

9.90

2/6/2015

9.83

9.90

9.90

9.83

2/9/2015

9.97

9.83

9.97

9.83

2/10/2015

9.97

2/11/2015

9.79

9.83

9.83

9.79

2/12/2015

9.79

9.79

9.79

9.79

2/13/2015

9.79

9.75

9.79

9.75

2/16/2015

9.79

9.79

9.79

9.79

2/17/2015

9.79

9.79

9.79

9.79

2/18/2015

9.79

9.79

9.79

9.79

2/19/2015

9.79

2/20/2015

9.79

9.79

9.79

9.79

2/23/2015

9.72

9.72

9.72

9.72

2/24/2015

9.72

9.72

9.72

9.72

2/25/2015

9.65

9.65

9.65

9.65

2/26/2015

9.60

9.60

9.60

9.60

2/27/2015

9.60

9.60

9.60

9.60

3/2/2015

9.60

3/3/2015

9.50

9.50

9.50

9.50

3/4/2015

9.50

3/5/2015

9.54

9.55

9.55

9.54

3/6/2015

9.50

9.50

9.50

9.50

3/9/2015

9.50

9.50

9.50

9.50

3/10/2015

9.50

9.50

9.50

9.50

3/11/2015

9.50

9.50

9.50

9.50

3/12/2015

9.50

3/13/2015

9.50

9.50

9.50

9.50

3/16/2015

9.50

3/17/2015

9.50

9.50

9.50

9.50

3/18/2015

9.50

9.50

9.50

9.50

3/19/2015

9.55

9.55

9.55

9.55

3/20/2015

9.45

9.55

9.55

9.45

3/23/2015

9.45

9.45

9.45

9.45

3/24/2015

9.45

9.45

9.45

9.45

3/25/2015

9.45

3/26/2015

9.40

9.40

9.40

9.40

3/27/2015

9.40

3/30/2015

9.40

3/31/2015

9.30

9.30

9.30

9.30

4/1/2015

9.30

9.30

9.30

9.30

4/6/2015

9.30

4/7/2015

9.30

4/8/2015

9.30

9.30

9.30

9.30

4/9/2015

9.30

9.30

9.30

9.30

4/10/2015

9.30

4/13/2015

9.30

4/14/2015

9.00

9.00

9.00

9.00

4/15/2015

8.90

8.92

8.92

8.90

4/16/2015

8.70

8.70

8.70

8.70

4/17/2015

8.70

4/20/2015

8.70

4/21/2015

9.00

9.00

9.00

9.00

4/22/2015

9.00

4/23/2015

9.00

9.00

9.00

9.00

4/24/2015

9.00

9.00

9.00

9.00

4/27/2015

8.88

8.88

8.88

8.88

4/28/2015

8.90

8.88

8.90

8.88

4/29/2015

9.00

8.90

9.00

8.90

4/30/2015

9.05

9.00

9.05

9.00

5/4/2015

9.11

9.11

9.11

9.11

5/5/2015

9.11

9.11

9.11

9.11

5/6/2015

9.11

5/7/2015

9.11

5/8/2015

9.00

9.05

9.05

9.00

5/11/2015

9.00

9.00

9.00

9.00

5/12/2015

9.00

5/13/2015

9.30

9.30

9.30

9.30

5/14/2015

9.11

9.30

9.30

9.11

5/15/2015

9.11

9.11

9.11

9.11

5/18/2015

9.11

9.11

9.11

9.11

5/19/2015

9.11

5/20/2015

9.11

9.11

9.11

9.11

5/21/2015

9.11

5/22/2015

9.11

5/25/2015

9.11

9.10

9.11

9.10

5/26/2015

9.09

9.11

9.11

9.09

5/27/2015

9.00

9.00

9.00

9.00

5/28/2015

8.95

9.00

9.00

8.95

5/29/2015

9.00

8.96

9.00

8.96

6/1/2015

8.99

8.95

8.99

8.95

6/2/2015

8.99

6/3/2015

8.95

8.95

8.95

8.95

6/4/2015

8.95

6/5/2015

8.95

6/8/2015

8.95

8.95

8.95

8.95

6/9/2015

8.85

8.85

8.85

8.85

6/10/2015

8.85

8.85

8.85

8.85

6/11/2015

8.76

8.76

8.76

8.76

6/12/2015

8.75

8.75

8.75

8.75

6/15/2015

8.75

8.75

8.75

8.75

6/16/2015

8.75

8.75

8.75

8.75

6/17/2015

8.76

8.75

8.76

8.75

6/18/2015

8.76

8.76

8.77

8.76

6/19/2015

8.75

8.75

8.75

8.75

6/22/2015

8.75

6/23/2015

8.75

6/24/2015

9.00

8.75

9.00

8.75

6/25/2015

9.00

6/26/2015

9.00

6/30/2015

9.00

7/1/2015

9.00

9.00

9.00

9.00

7/2/2015

9.00

7/3/2015

9.00

9.00

9.00

9.00

7/6/2015

9.00

7/7/2015

9.00

9.00

9.00

9.00

7/8/2015

8.85

8.85

8.85

8.85

7/9/2015

8.85

7/10/2015

8.85

7/13/2015

8.85

7/14/2015

8.80

8.80

8.80

8.80

7/15/2015

8.80

7/16/2015

8.75

8.75

8.75

8.75

7/17/2015

8.70

8.70

8.70

8.70

7/20/2015

8.70

7/21/2015

8.61

8.65

8.65

8.61

7/22/2015

8.65

8.63

8.65

8.63

7/23/2015

8.65

7/24/2015

8.65

7/30/2015

8.65

7/31/2015

8.85

8.85

8.85

8.85

8/3/2015

8.85

8.85

8.85

8.85

8/4/2015

8.85

8/5/2015

8.85

8/6/2015

8.75

8.85

8.85

8.75

8/7/2015

8.75

8.75

8.75

8.75

8/10/2015

8.76

8.75

8.76

8.75

8/11/2015

8.76

8.76

8.76

8.76

8/12/2015

8.80

8.76

8.80

8.76

8/13/2015

8.80

8/14/2015

8.75

8.80

8.80

8.75

8/17/2015

8.65

8.65

8.65

8.65

8/18/2015

8.25

8.65

8.65

8.25

8/19/2015

8.30

8.30

8.30

8.20

8/20/2015

8.30

8.30

8.30

8.30

8/21/2015

8.30

8.30

8.30

8.30

8/24/2015

7.75

8.00

8.00

7.75

8/25/2015

7.80

7.75

7.80

7.75

8/26/2015

7.80

8/27/2015

7.80

8/28/2015

7.80

8/31/2015

8.05

9/1/2015

8.05

9/2/2015

7.70

7.80

7.60

7.75

8.05

7.75

8.05

8.05

8.05

8.05

9/3/2015

7.85

7.85

7.85

7.85

9/4/2015

7.85

9/7/2015

7.85

7.85

7.85

7.85

9/8/2015

7.85

7.85

7.85

7.85

9/9/2015

7.75

7.75

7.75

7.75

9/10/2015

7.75

9/11/2015

7.70

7.70

7.70

7.70

9/14/2015

7.70

9/15/2015

7.70

9/16/2015

7.65

7.65

7.65

7.65

9/17/2015

7.65

9/18/2015

7.65

9/21/2015

7.65

9/22/2015

7.65

7.65

7.65

7.65

9/23/2015

7.65

9/24/2015

7.70

7.65

7.70

7.65

9/25/2015

7.70

7.70

7.70

7.70

9/28/2015

7.30

7.45

7.45

7.30

9/29/2015

7.30

9/30/2015

7.50

7.50

7.50

7.50

10/1/2015

7.55

7.55

7.55

7.55

10/2/2015

7.55

10/5/2015

7.55

10/6/2015

7.35

7.35

7.35

7.35

10/7/2015

7.35

10/12/2015

7.35

10/13/2015

7.35

7.35

7.35

7.35

10/14/2015

7.35

7.35

7.35

7.35

10/15/2015

7.30

7.30

7.30

7.30

10/16/2015

7.35

7.35

7.35

7.35

10/19/2015

7.35

10/20/2015

7.35

10/21/2015

7.35

7.35

7.35

7.35

10/22/2015

7.35

10/23/2015

7.40

7.40

7.40

7.40

10/26/2015

7.45

7.45

7.45

7.45

10/27/2015

7.46

7.45

7.46

7.45

10/28/2015

7.46

10/29/2015

7.46

7.46

7.46

7.46

10/30/2015

7.60

7.50

7.60

7.50

11/2/2015

7.80

7.60

7.80

7.60

11/3/2015

7.85

7.83

7.85

7.83

11/4/2015

8.00

8.00

8.00

8.00

11/5/2015

8.00

8.00

8.00

8.00

11/6/2015

8.00

11/9/2015

8.00

11/10/2015

8.00

11/11/2015

8.00

11/12/2015

8.31

8.30

8.31

8.30

11/13/2015

8.31

8.31

8.31

8.31

11/16/2015

8.31

11/17/2015

8.31

11/18/2015

8.31

8.31

8.31

8.31

11/19/2015

8.51

8.50

8.51

8.50

11/20/2015

8.51

8.51

8.51

8.51

11/23/2015

8.51

11/24/2015

8.51

8.51

8.51

8.51

11/25/2015

8.50

8.53

8.53

8.50

11/26/2015

8.50

11/27/2015

8.50

11/30/2015

8.49

8.35

8.49

8.35

12/1/2015

8.44

12/2/2015

8.40

8.40

8.40

8.40

12/3/2015

8.40

12/4/2015

8.40

12/7/2015

8.40

12/9/2015

8.40

12/10/2015

8.40

12/11/2015

8.30

8.30

8.40

8.25

12/14/2015

8.30

12/15/2015

8.10

8.22

8.22

8.10

12/16/2015

8.01

8.10

8.10

8.01

12/17/2015

8.10

7.95

8.10

7.95

12/18/2015

8.10

12/21/2015

8.10

8.10

8.10

8.10

12/22/2015

8.10

8.10

8.10

8.10

12/23/2015

8.10

8.10

8.10

8.10

12/24/2015

8.10

12/28/2015

8.10

12/29/2015

8.10

8.10

8.10

8.10

12/30/2015

8.10

12/31/2015

8.10

1/4/2016

8.00

8.00

8.00

8.00

1/5/2016

8.00

8.00

8.00

8.00

1/6/2016

7.90

7.90

7.90

7.90

1/7/2016

7.80

7.80

7.80

7.80

1/8/2016

7.80

1/11/2016

7.80

1/12/2016

7.80

1/13/2016

7.80

1/14/2016

7.65

7.80

7.80

7.65

1/15/2016

7.60

7.60

7.60

7.60

1/18/2016

7.60

1/19/2016

7.60

1/20/2016

7.50

7.50

7.50

7.50

1/21/2016

7.40

7.40

7.40

7.40

1/22/2016

7.30

7.40

7.40

7.30

1/25/2016

7.25

7.30

7.30

7.20

1/26/2016

7.25

1/27/2016

7.20

7.20

7.20

7.20

1/28/2016

7.10

7.15

7.15

7.10

1/29/2016

7.10

2/1/2016

7.10

2/2/2016

7.00

7.00

7.00

7.00

2/3/2016

6.85

7.00

7.00

6.85

2/4/2016

7.15

6.85

7.15

6.85

2/5/2016

7.15

2/8/2016

7.15

7.21

7.21

7.21

7.30

7.30

7.30

7.35

7.35

7.35

2/9/2016

7.15

2/10/2016

7.21

2/11/2016

7.21

2/12/2016

7.21

2/15/2016

7.21

2/16/2016

7.21

2/17/2016

7.30

2/18/2016

7.30

2/19/2016

7.30

2/22/2016

7.35

2/23/2016

7.35

2/24/2016

7.40

7.40

7.40

7.40

2/25/2016

7.40

7.40

7.40

7.40

2/26/2016

7.45

7.40

7.45

7.40

2/29/2016

7.70

7.50

7.70

7.50

7.55

7.55

7.55

3/1/2016

Promedio

Cantidad

Monto

Negociada

Negociado (S/.)

Fecha

Cierre

anterior

anterior

var

12/30/2011

16.00

15.98

1,457.00

23,279.15

12/30/2011

16.00

16.00

24,006.00

384,096.00

1/3/2012

16.00

1/4/2012

16.00

1/4/2012

16.00

1/4/2012

16.00

1/4/2012

16.00

16.50

7,950.00

131,175.00

1/4/2012

16.00

16.70

25,000.00

417,500.00

1/11/2012

16.50

16.51

14,500.00

239,395.00

1/12/2012

16.70

16.61

16,000.00

265,800.00

1/13/2012

16.51

17.00

8,500.00

144,500.00

1/16/2012

16.80

17.49

113,140.00

1,978,510.00

1/17/2012

17.00

18.00

5,551.00

99,918.00

1/18/2012

17.50

1/19/2012

18.00

1/19/2012

18.00

18.00

1,500.00

27,000.00

1/19/2012

18.00

18.00

6,573.00

118,314.00

1/24/2012

18.00

18.00

6,451.00

116,118.00

1/25/2012

18.00

1/26/2012

18.00

1/26/2012

18.00

1/30/2012

18.00

1/30/2012

18.00

18.00

4,800.00

86,400.00

18.00

1,401.00

25,218.00

1/30/2012

18.00

18.00

785.00

14,130.00

2/2/2012

18.00

2/3/2012

18.00

18.00

21,300.00

383,417.00

2/3/2012

18.00

18.10

26,625.00

481,875.00

2/7/2012

18.00

18.00

15,337.00

276,066.00

2/8/2012

18.10

18.00

7,000.00

126,000.00

2/9/2012

18.00

18.00

7,115.00

128,070.00

2/10/2012

18.00

18.30

115,000.00

2,104,500.00

2/13/2012

18.00

18.30

13,900.00

254,370.00

2/14/2012

18.30

2/15/2012

18.30

2/15/2012

18.30

2/15/2012

18.30

2/15/2012

18.30

2/21/2012

18.50

2/21/2012

18.50

18.50

46,300.00

856,550.00

18.50

48,525.00

897,686.19

2/21/2012

18.50

18.57

2,631.00

48,849.90

2/24/2012

18.50

0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
3.13%
1.21%
-1.14%
1.76%
1.19%
2.94%
2.86%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.56%
-0.55%
0.00%
0.00%
1.67%
0.00%
0.00%
0.00%
0.00%
1.09%
0.00%
0.00%
0.00%
0.00%

18.50

44,117.00

816,164.50

2/27/2012

18.50

2/28/2012

18.50

18.90

300.00

5,670.00

2/28/2012

18.50

18.61

3,562.00

66,297.00

3/1/2012

18.90

19.01

4,100.00

77,940.00

3/2/2012

18.50

3/5/2012

18.90

4,773,550.00

3/5/2012

18.90

19.00

251,250.00

19.00

800.00

15,200.00

3/7/2012

19.00

19.00

52,596.00

999,324.00

3/8/2012

19.00

3/9/2012

19.00

3/9/2012

19.00

3/9/2012

19.00

3/9/2012

19.00

3/15/2012

19.00

19.00

50,100.00

951,902.00

19.05

100,350.00

1,911,642.50

3/15/2012

19.00

19.13

1,633.00

31,239.29

3/19/2012

19.05

3/20/2012

19.13

18.98

7,000.00

132,860.00

3/20/2012

19.13

19.05

284,000.00

5,410,200.00

3/22/2012

18.98

3/23/2012

19.05

3/23/2012

19.05

3/27/2012

19.20

19.08

1,300.00

24,800.00

19.30

2,000.00

38,600.00

3/27/2012

19.20

19.45

21,500.00

418,250.00

3/29/2012

19.30

19.79

18,353.00

363,289.40

3/30/2012

19.60

19.80

144,811.00

2,867,257.80

4/2/2012

19.80

19.80

2,000.00

39,600.00

4/3/2012

19.80

4/4/2012

19.80

19.80

2,580.00

51,084.00

4/4/2012

19.80

19.62

8,612.00

168,992.50

4/10/2012

19.80

4/11/2012

19.60

4/11/2012

19.60

4/13/2012

19.70

19.70

10,163.00

200,217.80

19.80

60,872.00

1,205,265.60

4/13/2012

19.70

19.74

4,030.00

79,542.50

4/17/2012

19.80

19.80

400.00

7,920.00

4/18/2012

19.70

4/19/2012

19.80

4/19/2012

19.80

4/19/2012

19.80

4/19/2012

19.80

4/25/2012

19.70

4/25/2012

19.70

4/27/2012

19.80

4/27/2012

19.80

4/27/2012

19.80

5/3/2012

19.75

19.72

19.78

19.81

18,201.00

6,700.00

2,450.00

358,879.80

132,547.70

48,532.50

0.00%
0.00%
2.16%
-2.12%
2.16%
0.00%
0.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.26%
0.42%
0.00%
-0.78%
0.37%
0.00%
0.79%
0.00%
0.52%
1.55%
1.02%
0.00%
0.00%
0.00%
0.00%
-1.01%
0.00%
0.51%
0.00%
0.51%
-0.51%
0.51%
0.00%
0.00%
0.00%
-0.51%
0.00%
0.51%
0.00%
0.00%
-0.25%
0.00%

19.75

19.75

19.29

19.10

150.00

500.00

16,148.00

111.00

2,962.50

9,875.00

311,426.80

2,120.10

5/3/2012

19.75

5/3/2012

19.75

5/3/2012

19.75

5/3/2012

19.75

5/3/2012

19.75

5/3/2012

19.75

5/14/2012

19.75

5/14/2012

19.75

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

5/16/2012

19.10

19.09

37,000.00

706,330.00

5/16/2012

19.10

19.09

30.00

572.70

5/29/2012

19.09

19.09

774.00

14,775.66

5/29/2012

19.09

5/31/2012

19.09

5/31/2012

19.09

6/4/2012

19.00

6/4/2012

19.00

6/4/2012

19.00

6/4/2012

19.00

6/4/2012

19.00

6/4/2012

19.00

6/12/2012

19.00

6/12/2012

19.00

6/12/2012

19.00

6/12/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

6/18/2012

19.00

7/2/2012

18.60

7/2/2012

18.60

7/2/2012

18.60

7/2/2012

18.60

19.00

19.00

19.00

19.00

18.60

1,000.00

400.00

100.00

530.00

100,300.00

19,000.00

7,600.00

1,900.00

10,070.00

1,865,640.00

18.20

2,602.00

47,356.40

7/2/2012

18.60

18.60

76,167.00

1,416,706.20

7/9/2012

18.20

0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-3.29%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.05%
0.00%
0.00%
0.00%
-0.47%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.11%
0.00%
0.00%
0.00%
0.00%
-2.15%
2.20%

7/10/2012

18.60

7/10/2012

18.60

7/10/2012

18.60

18.60

836.00

15,549.60

7/10/2012

18.60

18.60

250.00

4,650.00

7/16/2012

18.60

18.60

22,065.00

410,409.00

7/17/2012

18.60

18.60

20,000.00

372,000.00

7/18/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

7/19/2012

18.60

8/1/2012

18.60

8/1/2012

18.60

8/1/2012

18.60

8/1/2012

18.60

8/1/2012

18.60

8/8/2012

18.60

8/8/2012

18.60

8/8/2012

18.60

18.60

18.55

2,400.00

1,366.00

44,640.00

25,335.80

18.60

375.00

6,975.00

8/8/2012

18.60

18.80

155,818.00

2,929,378.40

8/14/2012

18.60

8/15/2012

18.80

18.97

6,615.00

125,483.60

8/15/2012

18.80

19.00

4,000.00

76,000.00

8/17/2012

19.00

19.00

705.00

13,395.00

8/20/2012

19.00

8/21/2012

19.00

8/21/2012

19.00

8/21/2012

19.00

8/21/2012

19.00

19.00

3,197.00

60,743.00

8/21/2012

19.00

19.00

138,798.00

2,637,162.00

8/28/2012

19.00

8/29/2012

19.00

8/29/2012

19.00

8/29/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

9/4/2012

19.00

19.00

4,100.00

77,900.00

0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
1.08%
0.00%
1.06%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%

20.00

183,508.00

3,669,609.20

9/4/2012

19.00

19.90

90.00

1,791.00

9/14/2012

19.90

9/14/2012

19.90

20.39

82,642.00

1,684,840.00

9/14/2012

19.90

20.40

317,329.00

6,473,511.60

9/19/2012

20.40

9/20/2012

20.40

9/20/2012

20.40

9/24/2012

20.40

9/24/2012

20.40

9/24/2012

20.40

9/24/2012

20.40

20.40

1,000.00

20,400.00

20.40

597.00

12,178.80

9/24/2012

20.40

20.49

10,700.00

219,280.00

10/3/2012

20.40

10/4/2012

20.50

10/4/2012

20.50

10/9/2012

20.49

10/9/2012

20.49

20.49

20,000.00

409,800.00

20.48

13,000.00

266,240.00

10/9/2012

20.49

20.50

25,040.00

513,319.20

10/12/2012

20.48

10/15/2012

20.50

10/15/2012

20.50

10/17/2012

21.00

20.93

119,532.00

2,502,163.50

20.90

60,000.00

1,254,000.00

10/17/2012

21.00

20.90

40,000.00

836,000.00

10/19/2012

20.90

10/22/2012

20.90

10/22/2012

20.90

10/22/2012

20.90

20.50

4,000.00

82,000.00

10/22/2012

20.90

20.70

13,142.00

272,011.00

10/26/2012

20.50

20.60

30,000.00

618,000.00

10/29/2012

20.70

10/30/2012

20.60

10/30/2012

20.60

10/30/2012

20.60

11/5/2012

20.60

20.60

10,135.00

208,781.00

20.60

1,640.00

33,784.00

11/5/2012

20.60

20.60

500.00

10,300.00

11/7/2012

20.60

11/8/2012

20.60

20.70

41,830.00

865,698.00

11/8/2012

20.60

11/12/2012

20.70

19.50

450.00

8,773.50

11/12/2012

20.70

20.35

2,100.00

42,735.00

11/14/2012

20.45

11/15/2012

20.35

11/15/2012

20.35

11/15/2012

20.35

11/15/2012

20.35

11/15/2012

20.35

4.74%
0.00%
0.00%
2.51%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.49%
0.00%
-0.05%
0.00%
0.00%
-0.05%
0.10%
0.00%
2.44%
0.00%
-0.48%
0.00%
0.00%
0.00%
0.00%
-1.91%
0.98%
-0.48%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.49%
0.00%
-1.21%
-0.49%
0.00%
0.00%
0.00%
0.00%
0.00%

20.10

13,160.00

264,459.40

11/15/2012

20.35

20.10

1,640.00

32,964.00

11/23/2012

20.10

11/26/2012

20.10

11/26/2012

20.10

11/26/2012

20.10

11/26/2012

20.10

20.10

6,622.00

133,102.20

11/26/2012

20.10

19.98

68,086.00

1,360,655.00

12/3/2012

20.10

20.00

46,716.00

934,320.00

12/4/2012

20.00

12/5/2012

20.00

12/5/2012

20.00

12/7/2012

20.00

12/7/2012

20.00

12/7/2012

20.00

12/7/2012

20.00

12/13/2012

20.00

12/13/2012

20.00

12/13/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

12/18/2012

20.00

1/4/2013

20.10

1/4/2013

20.10

1/4/2013

20.10

1/9/2013

20.10

1/9/2013

20.10

1/9/2013

20.10

1/9/2013

20.10

1/9/2013

20.10

20.00

20.00

20.00

20.10

20.10

5,000.00

6,407.00

12,000.00

46,010.00

34,785.00

100,000.00

128,140.00

240,000.00

924,801.00

699,178.50

21.00

140,050.00

2,941,005.00

1/9/2013

20.10

21.00

10,437.00

219,177.00

1/17/2013

21.00

1/18/2013

21.00

1/18/2013

21.00

1/22/2013

21.20

21.11

350.00

7,390.00

22.03

80,000.00

1,762,000.00

1/22/2013

21.20

22.40

8,500.00

190,400.00

1/24/2013

22.40

22.40

10,676.00

239,142.40

1/25/2013

22.40

1/28/2013

22.40

-1.23%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.50%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.50%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
4.48%
0.00%
0.00%
0.95%
0.00%
5.66%
0.00%
0.00%
0.00%

22.40

3,668.00

82,163.20

1/28/2013

22.40

1/30/2013

22.40

1/30/2013

22.40

1/30/2013

22.40

1/30/2013

22.40

22.40

5,852.00

131,084.80

1/30/2013

22.40

22.60

12,460.00

281,610.30

2/6/2013

22.40

22.60

9,709.00

219,423.40

2/7/2013

22.60

22.65

31,000.00

702,150.00

2/8/2013

22.60

22.88

12,300.00

281,475.00

2/11/2013

22.65

22.90

440.00

10,076.00

2/12/2013

22.90

22.90

657.00

15,045.30

2/13/2013

22.90

2/14/2013

22.90

2/14/2013

22.90

23.00

1,000.00

23,000.00

2/14/2013

22.90

23.16

40,774.00

944,456.80

2/19/2013

23.00

24.00

103,355.00

2,480,520.00

2/20/2013

23.20

24.50

160,000.00

3,920,000.00

2/21/2013

24.00

24.50

2,185.00

53,532.50

2/22/2013

24.50

24.57

3,320.00

81,556.00

2/25/2013

24.50

24.70

5,760.00

142,272.00

2/26/2013

24.60

24.70

1,500.00

37,050.00

2/27/2013

24.70

24.70

1,000.00

24,700.00

2/28/2013

24.70

25.02

9,760.00

244,213.00

3/1/2013

24.70

3/4/2013

25.05

25.14

3,000.00

75,420.00

3/4/2013

25.05

25.17

12,672.00

318,974.04

3/6/2013

25.17

25.18

3,000.00

75,540.00

3/7/2013

25.18

25.23

2,000.00

50,450.00

3/8/2013

25.18

25.21

49,689.00

1,252,737.97

3/11/2013

25.25

25.29

11,000.00

278,220.00

3/12/2013

25.20

25.30

7,565.00

191,402.05

3/13/2013

25.31

25.31

4,695.00

118,831.00

3/14/2013

25.30

25.29

2,644.00

66,873.62

3/15/2013

25.31

3/18/2013

25.33

3/18/2013

25.33

3/20/2013

25.34

3/20/2013

25.34

3/20/2013

25.34

3/25/2013

25.34

25.34

25.34

550.00

2,240.00

13,937.00

56,761.60

25.25

2,303.00

58,150.75

3/25/2013

25.34

25.30

19,156.00

484,627.46

3/27/2013

25.25

25.33

1,730.00

43,820.90

4/1/2013

25.32

25.30

2,030.00

51,359.00

4/2/2013

25.33

4/3/2013

25.30

4/3/2013

25.30

0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.89%
0.00%
0.22%
1.10%
0.00%
0.00%
0.00%
0.00%
0.44%
0.87%
3.45%
2.08%
0.00%
0.41%
0.41%
0.00%
0.00%
1.42%
0.00%
0.48%
0.04%
0.00%
0.28%
-0.20%
0.44%
-0.04%
0.04%
0.08%
0.00%
0.04%
0.00%
0.00%
0.00%
0.00%
-0.36%
0.28%
0.04%
-0.12%
0.00%
0.00%

4/3/2013

25.30

25.04

58,160.00

1,456,546.82

4/3/2013

25.30

24.95

10,000.00

249,500.00

4/9/2013

25.03

25.00

94,794.00

2,369,550.00

4/10/2013

24.95

25.01

4,205.00

105,175.00

4/11/2013

25.00

25.05

1,999.00

50,074.95

4/12/2013

25.05

25.05

10,375.00

259,893.75

4/15/2013

25.05

4/16/2013

25.05

4/16/2013

25.05

4/16/2013

25.05

25.15

2,000.00

50,300.00

4/16/2013

25.05

25.13

8,100.00

203,525.50

4/22/2013

25.15

25.10

1,088.00

27,308.80

4/23/2013

25.10

25.10

3,000.00

75,300.00

4/24/2013

25.10

4/25/2013

25.10

4/25/2013

25.10

4/29/2013

25.10

4/29/2013

25.10

5/2/2013

25.05

5/2/2013

25.05

5/6/2013

25.10

25.10

25.06

25.10

2,491.00

6,122.00

277.00

62,524.10

153,397.20

6,952.70

25.50

2,608.00

66,504.00

5/6/2013

25.10

25.18

2,300.00

57,920.00

5/8/2013

25.50

5/9/2013

25.20

5/9/2013

25.20

25.50

793.00

20,218.90

5/9/2013

25.20

25.93

122,451.00

3,175,403.65

5/14/2013

25.60

5/15/2013

25.90

5/15/2013

25.90

26.04

6,520.00

169,798.80

5/15/2013

25.90

26.08

967.00

25,219.36

5/20/2013

26.08

5/21/2013

26.08

26.11

1,660.00

43,348.00

5/21/2013

26.08

26.38

2,401.00

63,346.30

5/23/2013

26.10

5/24/2013

26.50

5/24/2013

26.50

5/28/2013

26.50

5/28/2013

26.50

5/30/2013

26.50

5/30/2013

26.50

26.50

26.50

15,395.00

2,500.00

407,967.50

66,250.00

26.02

108,000.00

2,810,500.00

5/30/2013

26.50

25.71

50,923.00

1,308,998.00

6/4/2013

26.00

6/5/2013

25.70

6/5/2013

25.70

25.70

351,009.00

9,020,931.30

6/5/2013

25.70

25.77

84,638.00

2,180,869.80

6/10/2013

25.70

0.00%
-1.07%
-0.32%
0.20%
0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
0.40%
-0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.20%
0.00%
0.20%
0.00%
1.59%
-1.18%
0.00%
0.00%
1.59%
1.17%
0.00%
0.00%
0.69%
0.00%
0.00%
0.08%
1.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.89%
-1.15%
0.00%
0.00%
0.00%
0.58%

25.84

25.84

26,545.00

4,380.00

686,003.35

113,179.20

6/11/2013

25.85

6/12/2013

25.84

6/12/2013

25.84

6/14/2013

25.84

25.95

45,500.00

1,180,725.00

6/14/2013

25.84

25.95

10,418.00

270,347.10

6/18/2013

25.95

25.90

30,035.00

777,906.50

6/19/2013

25.95

25.85

8,027.00

207,497.95

6/20/2013

25.90

6/21/2013

25.85

6/21/2013

25.85

6/21/2013

25.85

6/21/2013

25.85

25.85

1,000.00

25,850.00

6/21/2013

25.85

25.95

145.00

3,762.75

6/28/2013

25.85

25.95

250.00

6,487.50

7/1/2013

25.95

25.96

1,274.00

33,074.00

7/2/2013

25.95

7/3/2013

26.00

26.00

250.00

6,500.00

7/3/2013

26.00

26.25

148.00

3,885.00

7/5/2013

26.00

26.10

20,205.00

527,380.50

7/8/2013

26.25

7/9/2013

26.10

7/9/2013

26.10

26.23

3,160.00

82,886.80

7/9/2013

26.10

26.26

726.00

19,063.77

7/12/2013

26.23

7/15/2013

26.23

7/15/2013

26.23

7/17/2013

26.23

26.23

255.00

6,688.65

26.30

18,242.00

479,744.90

7/17/2013

26.23

26.30

165.00

4,339.50

7/19/2013

26.30

26.30

2,250.00

59,175.00

7/22/2013

26.30

26.30

1,547.00

40,686.10

7/23/2013

26.30

7/24/2013

26.30

7/24/2013

26.30

7/24/2013

26.30

7/24/2013

26.30

7/24/2013

26.30

8/1/2013

26.24

8/1/2013

26.24

8/1/2013

26.24

26.24

350.00

9,184.00

26.20

8,741.00

229,044.98

8/1/2013

26.24

26.34

4,105.00

108,125.75

8/7/2013

26.35

26.42

4,530.00

119,667.00

8/8/2013

26.35

8/9/2013

26.45

26.15

6,468.00

169,138.20

8/9/2013

26.45

26.35

4,165.00

109,747.75

8/13/2013

26.15

26.35

9,500.00

250,325.00

8/14/2013

26.35

-0.04%
0.00%
0.00%
0.00%
0.43%
0.00%
-0.19%
-0.19%
0.00%
0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
0.19%
0.00%
0.00%
0.96%
-0.57%
0.00%
0.00%
0.50%
0.00%
0.00%
0.00%
0.00%
0.27%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.23%
0.00%
0.00%
0.00%
0.42%
0.00%
0.38%
0.00%
-1.13%
0.76%
0.00%

26.10

9,536.00

248,889.60

8/15/2013

26.35

26.36

4,500.00

118,610.00

8/16/2013

26.10

26.50

6,200.00

164,300.00

8/19/2013

26.40

26.60

14,500.00

385,700.00

8/20/2013

26.50

26.66

5,900.00

157,291.00

8/21/2013

26.60

26.74

1,700.00

45,459.00

8/22/2013

26.70

8/23/2013

26.74

8/23/2013

26.74

26.75

150.00

4,012.50

8/23/2013

26.74

26.75

2,000.00

53,500.00

8/28/2013

26.75

26.75

8,200.00

219,350.00

8/29/2013

26.75

26.75

5,900.00

157,825.00

9/2/2013

26.75

26.75

2,850.00

76,237.50

9/3/2013

26.75

26.71

2,591.00

69,201.36

9/4/2013

26.75

26.62

10,381.00

276,382.03

9/5/2013

26.64

26.59

8,548.00

227,291.32

9/6/2013

26.59

26.58

10,874.00

289,030.92

9/9/2013

26.59

26.29

13,850.00

364,173.00

9/10/2013

26.58

9/11/2013

26.25

9/11/2013

26.25

26.20

4,695.00

123,009.00

9/11/2013

26.25

26.00

6,759.00

175,734.00

9/16/2013

26.20

9/17/2013

26.00

25.99

1,250.00

32,487.50

9/17/2013

26.00

9/19/2013

25.99

9/19/2013

25.99

9/19/2013

25.99

25.94

1,000.00

25,940.00

9/19/2013

25.99

25.94

1,150,000.00

29,831,000.00

9/25/2013

25.94

25.80

4,000.00

103,200.00

9/26/2013

25.94

9/27/2013

25.80

25.80

1,163,116.00

30,007,200.39

9/27/2013

25.80

25.80

12,210.00

315,018.00

10/1/2013

25.80

10/2/2013

25.80

10/2/2013

25.80

25.79

1,113.00

28,705.40

10/2/2013

25.80

25.79

13,837.00

356,856.23

10/7/2013

25.79

25.79

2,000.00

51,580.00

10/9/2013

25.79

25.77

1,000.00

25,770.00

10/10/2013

25.79

25.76

6,750.00

173,897.50

10/11/2013

25.77

25.72

75.00

1,929.00

10/14/2013

25.72

25.71

6,500.00

167,115.00

10/14/2013

25.72

10/16/2013

25.71

10/16/2013

25.71

10/16/2013

25.71

10/21/2013

25.50

25.50

500,000.00

12,750,000.00

-0.95%
1.15%
0.38%
0.38%
0.38%
0.15%
0.00%
0.00%
0.04%
0.00%
0.00%
0.00%
0.00%
-0.41%
-0.19%
0.00%
-0.04%
-1.24%
0.00%
0.00%
-0.19%
-0.76%
0.00%
-0.04%
0.00%
0.00%
0.00%
-0.19%
0.00%
-0.54%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.04%
0.00%
0.00%
-0.08%
-0.19%
0.00%
-0.04%
0.00%
0.00%
-0.82%
0.00%

25.50

40.00

1,020.00

10/21/2013

25.50

25.50

360.00

9,180.00

10/21/2013

25.50

10/24/2013

25.50

10/24/2013

25.50

10/24/2013

25.50

10/29/2013

25.60

25.60

50,900.00

1,303,040.00

25.30

50,000.00

1,265,000.00

10/29/2013

25.60

25.50

630.00

16,065.00

10/31/2013

25.30

25.50

870.00

22,185.00

11/4/2013

25.50

25.40

20,480.00

520,220.75

11/5/2013

25.50

11/6/2013

25.40

11/6/2013

25.40

11/8/2013

25.40

11/8/2013

25.40

11/12/2013

25.43

11/12/2013

25.43

11/14/2013

25.50

11/14/2013

25.50

25.40

25.43

25.49

202,165.00

5,000.00

27,400.00

5,135,099.25

127,150.00

698,550.00

25.60

7,514.00

192,348.50

11/14/2013

25.50

25.32

12,910.00

326,888.25

11/19/2013

25.60

25.30

10,151.00

256,780.30

11/20/2013

25.30

11/21/2013

25.30

11/21/2013

25.30

11/25/2013

25.30

11/25/2013

25.30

11/27/2013

25.00

11/27/2013

25.00

25.30

25.06

1,000.00

2,450.00

25,300.00

61,386.50

24.99

4,000.00

99,960.00

11/27/2013

25.00

24.99

800.00

19,992.00

12/2/2013

24.99

24.97

1,606.00

40,101.12

12/3/2013

24.99

24.98

142.00

3,547.16

12/4/2013

24.98

12/4/2013

24.98

24.95

5,737.00

143,138.15

12/4/2013

24.98

24.96

1,969.00

49,146.24

12/9/2013

24.95

12/10/2013

24.96

12/10/2013

24.96

12/10/2013

24.96

12/13/2013

25.00

12/13/2013

25.00

12/17/2013

25.00

24.99

2,744.00

68,570.24

25.00

833.00

20,825.00

25.00

35.00

875.00

12/17/2013

25.00

24.86

21,958.00

545,806.30

12/17/2013

25.00

25.00

455.00

11,375.00

12/20/2013

24.85

25.00

30,000.00

750,000.00

12/23/2013

25.00

12/24/2013

25.00

12/24/2013

25.00

0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
-1.17%
0.79%
0.00%
-0.39%
0.00%
0.00%
0.00%
0.12%
0.00%
0.28%
0.00%
0.00%
0.39%
-1.17%
0.00%
0.00%
0.00%
0.00%
-1.19%
0.00%
0.00%
-0.04%
0.00%
-0.04%
0.00%
0.00%
-0.12%
0.04%
0.00%
0.00%
0.16%
0.00%
0.00%
0.00%
0.00%
-0.60%
0.60%
0.00%
0.00%
0.00%

12/24/2013

25.00

12/24/2013

25.00

12/24/2013

25.00

12/24/2013

25.00

25.00

60.00

1,500.00

12/24/2013

25.00

25.20

234.00

5,896.80

12/24/2013

25.00

25.20

10,639.00

268,102.80

1/7/2014

25.20

1/8/2014

25.20

25.27

29,000.00

732,920.00

1/8/2014

25.20

25.30

62.00

1,568.60

1/10/2014

25.30

25.30

209.00

5,287.70

1/10/2014

25.30

25.38

4,500.00

114,210.00

1/14/2014

25.30

1/15/2014

25.38

1/15/2014

25.38

1/17/2014

25.55

25.53

4,483.00

114,466.50

25.56

3,659.00

93,522.48

1/17/2014

25.55

25.55

2,750.00

70,272.50

1/21/2014

25.56

25.56

7,100.00

181,448.24

1/22/2014

25.55

25.55

2,530.00

64,641.50

1/23/2014

25.55

25.55

9,135.00

233,399.25

1/24/2014

25.55

25.55

5,000.00

127,750.00

1/27/2014

25.55

25.55

200.00

5,110.00

1/28/2014

25.55

25.50

698.00

17,799.00

1/29/2014

25.55

1/30/2014

25.50

25.50

1,000.00

25,500.00

1/30/2014

25.50

25.50

10,902.00

278,001.00

2/3/2014

25.50

2/4/2014

25.50

2/4/2014

25.50

2/6/2014

25.50

2/6/2014

25.50

2/10/2014

25.50

2/10/2014

25.50

2/12/2014

25.50

25.51

25.50

25.50

5,400.00

13,000.00

7,544.00

137,752.50

331,500.00

192,372.00

24.80

600,668.00

14,897,034.00

2/12/2014

25.50

24.80

1,000.00

24,800.00

2/14/2014

24.80

2/17/2014

24.80

2/17/2014

24.80

25.00

40,000.00

1,000,000.00

2/19/2014

25.00

25.23

104,084.00

2,626,039.32

2/19/2014

25.00

25.31

53,000.00

1,341,440.00

2/21/2014

25.23

25.40

2,670.00

67,818.00

2/24/2014

25.40

2/25/2014

25.40

2/25/2014

25.40

2/27/2014

25.20

25.24

129,555.00

3,269,741.50

25.20

1,500.00

37,800.00

2/27/2014

25.20

25.15

10,960.00

275,682.00

3/3/2014

25.20

0.00%
0.00%
0.00%
0.00%
0.00%
0.80%
0.00%
0.00%
0.40%
0.00%
0.00%
0.32%
0.00%
0.67%
0.00%
0.04%
-0.04%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.75%
0.00%
0.00%
0.81%
0.00%
0.92%
0.67%
0.00%
0.00%
-0.79%
0.00%
0.00%
0.00%

25.00

1,120.00

28,000.00

3/4/2014

25.20

25.00

2,052.00

51,300.00

3/5/2014

25.00

3/6/2014

25.00

25.15

4,000.00

100,600.00

3/6/2014

25.00

25.25

4,000.00

101,000.00

3/10/2014

25.15

25.30

160.00

4,048.00

3/11/2014

25.25

25.35

139.00

3,523.65

3/12/2014

25.30

3/12/2014

25.30

25.50

4,000.00

102,000.00

3/12/2014

25.30

3/17/2014

25.50

25.61

740.00

18,949.90

3/17/2014

25.50

25.70

6,000.00

154,200.00

3/19/2014

25.61

25.70

7,410.00

190,437.00

3/20/2014

25.70

3/21/2014

25.70

3/21/2014

25.70

25.70

16,407.00

421,659.90

3/21/2014

25.70

25.70

6,000.00

154,200.00

3/26/2014

25.70

25.70

4,090.00

105,113.00

3/27/2014

25.70

25.71

3,229.00

83,017.59

3/28/2014

25.70

25.70

34,210.00

879,197.00

3/31/2014

25.71

25.50

30,000.00

765,000.00

4/1/2014

25.70

25.53

29,550.00

754,411.50

4/2/2014

25.50

25.53

1,430.00

36,507.90

4/3/2014

25.53

4/4/2014

25.53

4/4/2014

25.53

4/8/2014

25.60

4/8/2014

25.60

4/8/2014

25.60

4/11/2014

25.60

4/11/2014

25.60

4/11/2014

25.60

25.57

25.60

5,710.00

300.00

146,026.00

7,680.00

25.70

43,270.00

1,112,239.00

4/11/2014

25.60

25.70

78.00

2,004.60

4/21/2014

25.70

25.85

5,000.00

129,250.00

4/21/2014

25.70

25.38

546,000.00

13,859,150.00

4/23/2014

25.85

25.75

5,500.00

141,625.00

4/24/2014

25.75

25.73

6,431.00

165,501.75

4/25/2014

25.75

25.50

15,000.00

382,500.00

4/28/2014

25.70

25.56

11,640.00

297,562.00

4/29/2014

25.50

4/30/2014

25.60

25.60

15,700.00

401,920.00

4/30/2014

25.60

25.50

3,000.00

76,500.00

5/5/2014

25.60

25.49

38,000.00

968,750.00

5/6/2014

25.50

25.00

617,000.00

15,426,200.00

5/7/2014

25.45

5/8/2014

25.10

5/8/2014

25.10

25.10

3,079.00

77,282.90

-0.79%
0.00%
0.00%
0.60%
0.40%
0.20%
0.00%
0.00%
0.79%
0.00%
0.43%
0.35%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.04%
-0.04%
-0.78%
0.12%
0.00%
0.00%
0.27%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
0.58%
-0.39%
0.00%
-0.19%
-0.78%
0.39%
0.00%
0.00%
-0.39%
-0.20%
-1.38%
0.00%
0.00%

25.17

34,300.00

863,160.00

5/12/2014

25.10

25.20

283.00

7,131.60

5/13/2014

25.20

25.15

21,455.00

539,666.00

5/14/2014

25.20

5/15/2014

25.20

5/15/2014

25.20

5/19/2014

25.20

5/19/2014

25.20

25.20

3,000.00

75,600.00

25.18

3,100.00

78,058.00

5/21/2014

25.18

25.16

1,000.00

25,160.00

5/21/2014

25.18

25.16

579.00

14,567.64

5/23/2014

25.16

25.16

2,367.00

59,553.72

5/26/2014

25.16

25.15

2,500.00

62,875.00

5/27/2014

25.16

5/28/2014

25.15

25.06

23,222.00

581,841.30

5/28/2014

25.15

25.10

410.00

10,291.00

5/30/2014

25.05

25.09

3,279.00

82,275.91

6/2/2014

25.10

25.09

3,465.00

86,940.69

6/3/2014

25.09

25.28

12,442.00

314,511.57

6/4/2014

25.09

25.54

2,588.00

66,091.00

6/5/2014

25.45

6/6/2014

25.50

6/6/2014

25.50

6/10/2014

9.55

6/10/2014

9.55

6/10/2014

9.55

6/10/2014

9.55

9.55

10,400.00

99,320.00

9.55

2,953.00

28,201.15

6/10/2014

9.55

9.48

76,850.00

728,578.20

6/17/2014

9.55

6/18/2014

9.48

6/18/2014

9.48

6/20/2014

9.48

6/20/2014

9.48

6/20/2014

9.48

6/20/2014

9.48

9.48

212,850.00

2,017,818.00

9.48

44,000.00

417,120.00

6/20/2014

9.48

9.48

31,069.00

294,534.12

6/27/2014

9.48

9.48

23,579.00

223,528.92

6/30/2014

9.48

9.48

5,000.00

47,400.00

7/1/2014

9.48

9.49

20,857.00

197,836.00

7/2/2014

9.48

7/3/2014

9.49

9.49

5,362.00

50,885.38

7/3/2014

9.49

9.49

7,303.00

69,305.47

7/7/2014

9.49

7/8/2014

9.49

9.39

94,918.00

891,532.02

7/8/2014

9.49

9.40

10,809.00

101,604.60

7/10/2014

9.38

9.40

1,724.00

16,205.60

7/11/2014

9.40

7/14/2014

9.40

0.40%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.08%
0.00%
-0.08%
0.00%
0.00%
-0.04%
0.00%
-0.40%
0.20%
-0.04%
0.00%
1.43%
0.20%
0.00%
-62.55%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.73%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.11%
0.00%
0.00%
0.00%
0.00%
-1.16%
0.21%
0.00%
0.00%

9.43

13,550.00

127,835.75

7/14/2014

9.40

9.45

2,000.00

18,900.00

7/16/2014

9.45

7/17/2014

9.45

7/17/2014

9.45

7/17/2014

9.45

7/17/2014

9.45

9.45

130.00

1,228.50

9.45

4,860.00

45,927.00

7/17/2014

9.45

9.47

53,401.00

505,556.47

7/24/2014

9.45

7/25/2014

9.47

7/25/2014

9.47

7/25/2014

9.47

8/1/2014

9.49

8/1/2014

9.49

9.49

254,681.00

2,416,149.07

9.49

3,077.00

29,211.00

8/1/2014

9.49

9.60

400,000.00

3,840,000.00

8/6/2014

9.50

9.60

101,000.00

969,600.00

8/7/2014

9.60

9.60

342,148.00

3,283,857.20

8/8/2014

9.60

9.55

25,140.00

240,087.00

8/11/2014

9.55

8/12/2014

9.55

9.55

1,876.00

17,915.80

8/12/2014

9.55

9.55

156,527.00

1,494,939.67

8/14/2014

9.55

9.55

118,000.00

1,126,900.00

8/15/2014

9.55

8/18/2014

9.55

9.51

23,068.00

219,284.60

8/18/2014

9.55

8/20/2014

9.50

9.53

458,320.00

4,367,789.60

8/20/2014

9.50

9.53

37,471.00

357,075.92

8/22/2014

9.53

9.53

28,700.00

273,511.00

8/25/2014

9.52

9.53

186,000.00

1,772,580.00

8/26/2014

9.53

9.55

148,200.00

1,415,310.00

8/27/2014

9.53

8/28/2014

9.55

9.55

29,600.00

282,680.00

8/28/2014

9.55

9.55

78,778.00

752,329.90

9/1/2014

9.55

9.57

11,000.00

105,300.00

9/2/2014

9.55

9/3/2014

9.60

9.61

14,971.00

143,824.02

9/3/2014

9.60

9.63

9,470.00

91,196.10

9/5/2014

9.62

9.63

344,406.00

3,316,629.78

9/8/2014

9.63

9.63

1,341.00

12,913.83

9/9/2014

9.63

9/10/2014

9.63

9/10/2014

9.63

9/10/2014

9.63

9.65

116.00

1,119.40

9.68

67,145.00

649,899.25

9/10/2014

9.63

9.69

70,000.00

678,282.97

9/16/2014

9.68

9.71

5,108.00

49,598.68

9/17/2014

9.69

9.79

30,456.00

298,293.80

9/18/2014

9.71

0.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.21%
0.00%
0.00%
0.21%
0.00%
0.00%
0.11%
1.05%
0.00%
-0.52%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.52%
0.00%
0.32%
-0.10%
0.11%
0.00%
0.21%
0.00%
0.00%
0.00%
0.52%
0.00%
0.21%
0.10%
0.00%
0.00%
0.00%
0.00%
0.00%
0.52%
0.10%
0.21%
0.93%

9/19/2014

9.80

9.80

55,000.00

539,200.00

9/19/2014

9.80

9.83

9,425.00

92,647.75

9/23/2014

9.80

9.83

2,586.00

25,420.38

9/24/2014

9.83

9.83

416,144.00

4,090,695.52

9/25/2014

9.83

9/26/2014

9.83

9/26/2014

9.83

9.83

1,659.00

16,307.97

9/30/2014

9.83

9.82

11,907.00

116,975.81

9/30/2014

9.83

9.82

3,436.00

33,741.52

10/2/2014

9.82

9.79

8,138.00

79,657.50

10/3/2014

9.82

9.77

975,000.00

9,525,750.00

10/6/2014

9.79

9.77

217,422.00

2,123,538.72

10/7/2014

9.77

9.73

10,353.00

100,745.28

10/9/2014

9.76

9.68

70,000.00

677,900.00

10/10/2014

9.70

9.62

49,321.00

474,240.80

10/13/2014

9.65

9.58

34,057.00

326,374.48

10/14/2014

9.58

9.57

61,777.00

590,947.00

10/15/2014

9.58

9.55

5,500.00

52,525.00

10/16/2014

9.55

10/17/2014

9.55

10/17/2014

9.55

9.55

84.00

802.20

10/17/2014

9.55

9.49

5,814.00

55,174.86

10/17/2014

9.55

9.49

1,035.00

9,822.15

10/23/2014

9.49

9.49

2,200.00

20,878.00

10/24/2014

9.49

10/27/2014

9.49

9.49

12,000.00

113,880.00

10/27/2014

9.49

9.49

2,400.00

22,776.00

10/29/2014

9.49

9.49

187,074.00

1,775,321.08

10/30/2014

9.49

9.41

5,723.00

53,846.20

10/31/2014

9.49

11/3/2014

9.40

11/3/2014

9.40

9.40

5,000.00

47,000.00

11/3/2014

9.40

9.53

45,002.00

428,906.65

11/6/2014

9.40

9.71

91,008.00

883,266.20

11/7/2014

9.65

9.85

1,122,000.00

11,048,862.18

11/10/2014

9.75

11/11/2014

9.85

9.85

88,630.00

873,005.50

11/11/2014

9.85

11/13/2014

9.85

11/13/2014

9.85

9.69

6,200.00

60,090.00

11/13/2014

9.85

9.75

5,000.00

48,750.00

11/18/2014

9.65

11/19/2014

9.75

11/19/2014

9.75

11/21/2014

9.75

11/21/2014

9.75

9.75

7,830.00

76,342.50

0.00%
0.00%
0.31%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.10%
0.00%
-0.31%
-0.20%
-0.10%
-0.61%
-0.52%
-0.73%
0.00%
-0.31%
0.00%
0.00%
0.00%
0.00%
-0.63%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.95%
0.00%
0.00%
0.00%
2.66%
1.04%
1.03%
0.00%
0.00%
0.00%
0.00%
-2.03%
1.04%
0.00%
0.00%
0.00%
0.00%

11/21/2014

9.75

9.55

104,100.00

994,155.00

11/21/2014

9.75

9.64

10,000.00

96,450.00

11/27/2014

9.55

9.60

708,000.00

6,796,850.00

11/28/2014

9.65

12/1/2014

9.60

12/1/2014

9.60

12/1/2014

9.60

9.60

155,360.00

1,491,456.00

12/4/2014

9.60

9.62

351,053.00

3,377,608.80

12/4/2014

9.60

9.72

753,177.00

7,321,174.71

12/9/2014

9.65

9.82

65,000.00

638,200.00

12/10/2014

9.75

9.82

21,895.00

214,935.71

12/11/2014

9.83

9.85

3,031.00

29,853.50

12/12/2014

9.80

9.83

2,500.00

24,575.00

12/15/2014

9.85

9.83

735.00

7,225.05

12/16/2014

9.83

9.94

7,628.00

75,823.24

12/17/2014

9.83

9.95

950.00

9,452.50

12/18/2014

9.95

9.98

25,782.00

257,380.90

12/19/2014

9.95

10.07

224,487.00

2,260,835.13

12/22/2014

10.05

12/23/2014

10.27

10.26

1,935.00

19,843.55

12/23/2014

10.27

10.27

22,388.00

229,873.30

12/26/2014

10.25

10.11

685.00

6,925.35

12/29/2014

10.11

10.30

1,300.00

13,390.00

12/30/2014

10.11

10.29

1,344.00

13,829.76

12/31/2014

10.30

1/5/2015

10.29

1/5/2015

10.29

10.27

26,601.00

273,131.87

1/5/2015

10.29

10.28

213,290.00

2,192,621.20

1/8/2015

10.28

10.28

1,038.00

10,670.64

1/9/2015

10.28

10.18

73,212.00

745,462.48

1/12/2015

10.28

1/13/2015

10.15

10.10

225,000.00

2,272,500.00

1/13/2015

10.15

10.10

4,036.00

40,763.60

1/15/2015

10.10

10.09

12,611.00

127,201.70

1/16/2015

10.10

10.06

33,612.00

338,184.02

1/19/2015

10.00

10.05

100,000.00

1,005,000.00

1/20/2015

10.15

10.05

8,341.00

83,827.05

1/21/2015

10.05

10.00

131,840.00

1,318,499.50

1/22/2015

10.05

1/23/2015

10.00

9.95

87,251.00

868,147.45

1/23/2015

10.00

9.95

406,142.00

4,041,150.40

1/27/2015

9.95

9.95

112,500.00

1,119,375.00

1/28/2015

9.95

1/29/2015

9.95

1/29/2015

9.95

1/29/2015

9.95

9.90

2,650.00

26,242.35

0.00%
-2.05%
1.05%
-0.52%
0.00%
0.00%
0.00%
0.00%
0.52%
1.04%
0.82%
-0.31%
0.51%
-0.20%
0.00%
1.22%
0.00%
1.01%
2.19%
0.00%
-0.19%
-1.37%
0.00%
1.88%
-0.10%
0.00%
0.00%
-0.10%
0.00%
0.00%
-1.26%
0.00%
-0.49%
0.00%
-0.99%
1.50%
-0.99%
0.00%
-0.50%
0.00%
-0.50%
0.00%
0.00%
0.00%
0.00%
-0.50%

9.90

19,250.00

190,575.00

2/3/2015

9.90

9.90

340.00

3,366.00

2/4/2015

9.90

9.83

81,200.00

798,387.00

2/4/2015

9.90

9.84

35,875.00

352,883.09

2/6/2015

9.83

2/9/2015

9.97

9.79

87,000.00

852,150.00

2/9/2015

9.97

9.79

4,414.00

43,213.06

2/11/2015

9.79

9.75

3,002,264.00

29,272,140.64

2/12/2015

9.79

9.79

750.00

7,342.50

2/13/2015

9.79

9.79

2,240.00

21,929.60

2/16/2015

9.79

9.79

4,115.00

40,285.85

2/17/2015

9.79

2/18/2015

9.79

9.79

109,005.00

1,067,158.95

2/18/2015

9.79

9.72

100,000.00

972,000.00

2/20/2015

9.79

9.72

30,084.00

292,414.80

2/23/2015

9.72

9.65

250,000.00

2,412,500.00

2/24/2015

9.72

9.60

5,000.00

48,000.00

2/25/2015

9.65

9.60

31,458.00

301,996.80

2/26/2015

9.60

2/27/2015

9.60

2/27/2015

9.60

3/3/2015

9.50

9.50

7,238.00

68,761.00

9.55

5,450.00

52,026.75

3/3/2015

9.50

9.50

1,302.00

12,369.00

3/5/2015

9.54

9.50

3,801.00

36,109.50

3/6/2015

9.50

9.50

6,227.00

59,156.50

3/9/2015

9.50

9.50

5,637.00

53,551.50

3/10/2015

9.50

3/11/2015

9.50

3/11/2015

9.50

3/13/2015

9.50

9.50

2,000.00

19,000.00

9.50

1,500.00

14,250.00

3/13/2015

9.50

9.50

4,842.00

45,999.00

3/17/2015

9.50

9.55

5,000.00

47,750.00

3/18/2015

9.50

9.46

116,058.00

1,097,897.30

3/19/2015

9.55

9.45

2,700.00

25,515.00

3/20/2015

9.45

9.45

19,244.00

181,855.80

3/23/2015

9.45

3/24/2015

9.45

3/24/2015

9.45

3/26/2015

9.40

3/26/2015

9.40

9.40

2,500.00

23,500.00

9.30

8,700.00

80,910.00

3/26/2015

9.40

9.30

4,394.00

40,864.20

3/31/2015

9.30

4/1/2015

9.30

9.30

100.00

930.00

4/1/2015

9.30

9.30

1,900.00

17,670.00

4/1/2015

9.30

9.30

23,464.00

218,215.20

4/8/2015

9.30

4/9/2015

9.30

0.00%
0.00%
-0.71%
1.42%
0.00%
-1.81%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.72%
0.00%
-0.72%
-0.52%
0.00%
0.00%
-1.04%
0.00%
0.42%
-0.42%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.53%
-1.05%
0.00%
0.00%
0.00%
-0.53%
0.00%
0.00%
-1.06%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%

4/9/2015

9.30

9.00

3,015,020.00

27,135,230.00

4/9/2015

9.30

8.90

633,027.00

5,636,113.30

4/14/2015

9.00

8.70

873,000.00

7,595,100.00

4/15/2015

8.90

4/16/2015

8.70

4/16/2015

8.70

4/16/2015

8.70

9.00

2,200.00

19,800.00

4/21/2015

9.00

9.00

1,344.00

12,096.00

4/21/2015

9.00

9.00

1,966.00

17,694.00

4/23/2015

9.00

8.88

42,000.00

372,960.00

4/24/2015

9.00

8.89

73,286.00

651,779.68

4/27/2015

8.88

8.90

329,000.00

2,929,000.00

4/28/2015

8.90

9.04

9,800.00

88,590.00

4/29/2015

9.00

9.11

30,072.00

273,955.92

4/30/2015

9.05

9.11

31,150.00

283,776.50

5/4/2015

9.11

5/5/2015

9.11

5/5/2015

9.11

9.01

31,375.00

282,625.00

5/5/2015

9.11

9.00

1,700.00

15,300.00

5/8/2015

9.00

9.30

336.00

3,124.80

5/11/2015

9.00

9.30

560.00

5,208.00

5/11/2015

9.00

9.11

1,221,200.00

11,125,740.00

5/13/2015

9.30

9.11

1,050.00

9,565.50

5/14/2015

9.11

9.11

500.00

4,555.00

5/15/2015

9.11

5/18/2015

9.11

9.11

19,575.00

178,328.25

5/18/2015

9.11

9.11

200.00

1,822.00

5/20/2015

9.11

5/20/2015

9.11

9.11

16,335.00

148,805.52

5/20/2015

9.11

9.09

131,850.00

1,198,546.30

5/25/2015

9.11

9.00

600.00

5,400.00

5/26/2015

9.09

8.99

43,226.00

388,733.70

5/27/2015

9.00

8.97

6,536.00

58,606.56

5/28/2015

8.95

8.97

85,938.00

771,262.20

5/29/2015

9.00

6/1/2015

8.99

6/1/2015

8.99

6/3/2015

8.95

6/3/2015

8.95

8.95

1,300.00

11,635.00

8.95

6,520.00

58,354.00

6/3/2015

8.95

8.85

17,730.00

156,910.50

6/8/2015

8.95

8.85

750.00

6,637.50

6/9/2015

8.85

8.76

13,104.00

114,791.04

6/10/2015

8.85

8.75

20,537.00

179,698.75

6/11/2015

8.76

8.75

4,330.00

37,887.50

6/12/2015

8.75

8.75

5,681.00

49,708.75

6/15/2015

8.75

0.00%
-3.23%
-1.11%
-2.25%
0.00%
0.00%
3.45%
0.00%
0.00%
0.00%
-1.33%
0.23%
1.12%
0.56%
0.66%
0.00%
0.00%
0.00%
-1.21%
0.00%
0.00%
3.33%
-2.04%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.22%
-0.99%
-0.56%
0.56%
-0.11%
0.00%
-0.44%
0.00%
0.00%
0.00%
-1.12%
0.00%
-1.02%
-0.11%
0.00%
0.00%

8.75

3,392.00

29,691.78

6/16/2015

8.75

8.76

17,609.00

154,280.61

6/17/2015

8.76

8.75

1,191.00

10,421.25

6/18/2015

8.76

6/19/2015

8.75

6/19/2015

8.75

6/19/2015

8.75

6/24/2015

9.00

6/24/2015

9.00

6/24/2015

9.00

8.99

88,601.00

796,471.35

9.00

9,420.00

84,780.00

6/24/2015

9.00

9.00

160.00

1,440.00

7/1/2015

9.00

9.00

548.00

4,932.00

7/1/2015

9.00

7/3/2015

9.00

9.00

1,220.00

10,980.00

7/3/2015

9.00

8.85

150,000.00

1,327,500.00

7/7/2015

9.00

7/8/2015

8.85

7/8/2015

8.85

7/8/2015

8.85

7/8/2015

8.85

7/14/2015

8.80

8.80

1,000.00

8,800.00

8.75

4,298.00

37,607.50

7/14/2015

8.80

8.70

17,716.00

154,129.20

7/16/2015

8.75

7/17/2015

8.70

8.61

8,912.00

76,772.32

7/17/2015

8.70

8.65

13,703.00

118,485.39

7/21/2015

8.61

7/22/2015

8.65

7/22/2015

8.65

7/22/2015

8.65

8.85

1,000.00

8,850.00

7/22/2015

8.65

8.85

114,050.00

1,009,342.50

7/31/2015

8.85

8/3/2015

8.85

8/3/2015

8.85

8.76

51,306.00

449,514.50

8/3/2015

8.85

8.75

4,049.00

35,428.75

8/6/2015

8.75

8.75

11,447.00

100,184.51

8/7/2015

8.75

8.76

10,229.00

89,606.04

8/10/2015

8.76

8.79

19,978.00

175,701.44

8/11/2015

8.76

8/12/2015

8.80

8.80

107,277.00

943,812.60

8/12/2015

8.80

8.65

16,000.00

138,400.00

8/14/2015

8.75

8.39

36,714.00

308,155.50

8/17/2015

8.65

8.30

161,393.00

1,339,461.90

8/18/2015

8.25

8.30

1,751.00

14,533.30

8/19/2015

8.30

8.30

152,400.00

1,264,900.00

8/20/2015

8.30

7.99

73,409.00

586,504.64

8/21/2015

8.30

7.76

30,802.00

238,938.00

8/24/2015

7.75

0.11%
0.00%
-0.11%
0.00%
0.00%
2.86%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.67%
0.00%
0.00%
0.00%
-0.56%
0.00%
-0.57%
-0.57%
0.00%
-1.03%
0.46%
0.00%
0.00%
0.00%
2.31%
0.00%
0.00%
0.00%
-1.13%
0.00%
0.11%
0.00%
0.46%
0.00%
-0.57%
-1.14%
-4.62%
0.61%
0.00%
0.00%
-6.63%
0.65%

7.70

7.94

98,870.00

23,000.00

760,980.60

182,717.70

8/25/2015

7.80

8/25/2015

7.80

8/27/2015

7.80

8/27/2015

7.80

8/31/2015

8.05

8.05

900.00

7,245.00

8/31/2015

8.05

7.85

2,603.00

20,433.55

9/2/2015

8.05

9/3/2015

7.85

7.85

1,325.00

10,401.25

9/3/2015

7.85

7.85

13,150.00

103,227.50

9/7/2015

7.85

7.75

2,690.00

20,847.50

9/8/2015

7.85

9/9/2015

7.75

9/9/2015

7.75

9/11/2015

7.70

9/11/2015

7.70

9/11/2015

7.70

9/16/2015

7.65

9/16/2015

7.65

7.70

7.65

700.00

6,000.00

5,390.00

45,900.00

7.65

200.00

1,530.00

9/16/2015

7.65

7.65

15,591.00

119,271.15

9/16/2015

7.65

7.65

660.00

5,049.00

9/22/2015

7.65

7.70

51,300.00

394,857.90

9/22/2015

7.65

7.70

1,730.00

13,321.00

9/24/2015

7.70

7.44

16,824.00

125,223.75

9/25/2015

7.70

9/28/2015

7.30

7.50

2,229.00

16,717.50

9/28/2015

7.30

7.54

850.00

6,407.50

9/30/2015

7.50

10/1/2015

7.55

10/1/2015

7.55

10/1/2015

7.55

10/6/2015

7.35

7.35

6,500.00

47,775.00

7.28

250.00

1,820.00

10/6/2015

7.35

7.35

45,878.00

337,203.30

10/6/2015

7.35

7.35

6,593.00

48,458.55

10/13/2015

7.35

7.30

38,048.00

277,750.40

10/14/2015

7.35

7.35

77,000.00

565,950.00

10/15/2015

7.30

10/16/2015

7.35

10/16/2015

7.35

10/16/2015

7.35

10/21/2015

7.35

7.35

1,500.00

11,025.00

7.40

30,840.00

228,174.00

10/21/2015

7.35

7.45

58,367.00

434,826.65

10/23/2015

7.40

7.45

117,000.00

872,155.37

10/26/2015

7.45

7.40

200.00

1,480.00

10/27/2015

7.46

7.46

1,491.00

11,122.86

10/27/2015

7.46

7.57

115,000.00

870,250.00

10/29/2015

7.46

0.00%
0.00%
0.00%
3.21%
0.00%
0.00%
-2.48%
0.00%
0.00%
0.00%
-1.27%
0.00%
-0.65%
0.00%
0.00%
-0.65%
0.00%
0.00%
0.00%
0.00%
0.00%
0.65%
0.00%
-5.19%
0.00%
2.74%
0.67%
0.00%
0.00%
-2.65%
0.00%
0.00%
0.00%
0.00%
-0.68%
0.68%
0.00%
0.00%
0.00%
0.00%
0.68%
0.68%
0.13%
0.00%
0.00%
1.88%

7.79

118,000.00

919,800.00

10/30/2015

7.60

7.84

28,929.00

226,837.25

11/2/2015

7.80

8.00

45,406.00

363,248.00

11/3/2015

7.85

8.00

7,539.00

60,312.00

11/4/2015

8.00

8.00

254.00

2,032.00

11/5/2015

8.00

8.00

400.00

3,200.00

11/5/2015

8.00

11/5/2015

8.00

11/5/2015

8.00

8.31

70,000.00

581,400.00

11/5/2015

8.00

8.31

4,826.00

40,104.06

11/12/2015

8.31

11/13/2015

8.31

11/13/2015

8.31

8.31

50,000.00

415,500.00

11/13/2015

8.31

8.50

296,300.00

2,519,263.00

11/18/2015

8.31

8.51

25,938.00

220,732.38

11/19/2015

8.51

11/20/2015

8.51

8.51

30,074.00

255,929.74

11/20/2015

8.51

8.52

185,000.00

1,577,000.00

11/24/2015

8.51

11/25/2015

8.50

11/25/2015

8.50

11/25/2015

8.50

11/30/2015

8.49

11/30/2015

8.44

12/2/2015

8.40

12/2/2015

8.40

12/2/2015

8.40

12/2/2015

8.40

12/2/2015

8.40

12/2/2015

8.40

12/11/2015

8.30

8.36

8.40

8.35

96,372.00

1,000.00

8,650.00

805,598.28

8,400.00

72,230.00

8.22

153,244.00

1,259,132.40

12/11/2015

8.30

8.08

49,674.00

401,542.74

12/15/2015

8.10

8.04

14,812.00

119,149.05

12/16/2015

8.01

12/17/2015

8.10

8.10

300,470.00

2,433,783.50

12/17/2015

8.10

8.10

766.00

6,204.60

12/21/2015

8.10

8.10

2,842,500.00

23,024,250.00

12/22/2015

8.10

12/23/2015

8.10

12/23/2015

8.10

8.10

5,000.00

40,500.00

12/23/2015

8.10

8.10

26.00

210.60

12/29/2015

8.10

12/29/2015

8.10

8.00

14,028.00

112,224.00

12/29/2015

8.10

8.00

3,000.00

24,000.00

1/4/2016

8.00

7.90

10,228.00

80,801.20

1/5/2016

8.00

7.80

5,000.00

39,000.00

1/6/2016

7.90

2.63%
0.64%
1.91%
0.00%
0.00%
0.00%
0.00%
0.00%
3.88%
0.00%
0.00%
0.00%
0.00%
2.41%
0.00%
0.00%
0.00%
-0.12%
0.00%
0.00%
-0.12%
-0.59%
-0.47%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.19%
0.00%
-2.41%
-1.11%
1.12%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.23%
0.00%
-1.25%
-1.27%

1/7/2016

7.80

1/7/2016

7.80

1/7/2016

7.80

1/7/2016

7.80

7.70

12,530.00

96,484.00

1/7/2016

7.80

7.59

1,394.00

10,584.90

1/14/2016

7.65

1/15/2016

7.60

1/15/2016

7.60

7.50

1,540.00

11,550.00

1/15/2016

7.60

7.40

24,000.00

177,600.00

1/20/2016

7.50

7.33

4,338.00

31,801.20

1/21/2016

7.40

7.25

24,141.00

174,931.40

1/22/2016

7.30

1/25/2016

7.25

7.20

1,873.00

13,485.60

1/25/2016

7.25

7.10

335,402.00

2,381,404.20

1/27/2016

7.20

1/28/2016

7.10

7.00

225.00

1,575.00

1/28/2016

7.10

7.00

73,908.00

517,356.00

1/28/2016

7.10

6.91

507,797.00

3,508,959.45

2/2/2016

7.00

6.90

29,637.00

204,368.15

2/3/2016

6.85

2/4/2016

7.15

2/4/2016

7.15

2/4/2016

7.15

2/4/2016

7.15

2/10/2016

7.21

2/10/2016

7.21

2/10/2016

7.21

2/10/2016

7.21

2/10/2016

7.21

2/17/2016

7.30

2/17/2016

7.30

2/17/2016

7.30

2/22/2016

7.35

7.21

7.30

7.35

32,159.00

3,000.00

4,000.00

231,866.39

21,900.00

29,400.00

7.40

2,000.00

14,800.00

2/22/2016

7.35

7.40

19,000.00

140,600.00

2/24/2016

7.40

7.44

21,000.00

156,250.00

2/25/2016

7.40

7.56

35,423.00

267,972.50

2/26/2016

7.45

7.55

1,252.00

9,452.60

2/29/2016

7.70

0.00%
0.00%
0.00%
0.00%
-1.92%
-0.65%
0.00%
0.00%
-1.32%
-1.33%
-1.35%
-0.68%
0.00%
-0.69%
-1.39%
0.00%
0.00%
-1.41%
-2.14%
4.38%
0.00%
0.00%
0.00%
0.84%
0.00%
0.00%
0.00%
0.00%
1.25%
0.00%
0.00%
0.68%
0.00%
0.68%
0.00%
0.68%
3.36%
-100.00%

LIB

LIB

Precio de cierre - ENERSUC1


30.00
25.00
20.00
15.00
10.00
5.00
1/2/2012

8/2/2012

3/2/2013

10/2/2013

5/2/2014

12/2/2014

7/2/2015

2/2/2016

C1

7/2/2015

2/2/2016

You might also like