SMPH - SM Prime Holdings, Inc.

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
03/07/2005
5.76
6.21
5.76
6.02
22646875
0.0000
0.0000
03/08/2005
6.02
6.02
5.70
5.70
11464063
0.0000
0.0000
03/09/2005
5.76
5.76
5.70
5.76
6910938
0.0000
0.0000
03/10/2005
5.82
5.82
5.57
5.63
7687500
0.0000
0.0000
03/11/2005
5.70
5.70
5.63
5.63
1367188
0.0000
0.0000
03/14/2005
5.57
5.57
5.50
5.57
17278125
0.0000
0.0000
03/15/2005
5.57
5.57
5.50
5.50
15443750
0.0000
0.0000
03/16/2005
5.50
5.50
5.38
5.38
3078125
0.0000
0.0000
03/17/2005
5.44
5.44
5.31
5.38
1826563
0.0000
0.0000
03/18/2005
5.38
5.38
5.12
5.12
11204688
0.0000
0.0000
03/21/2005
5.25
5.25
4.93
4.93
11107813
0.0000
0.0000
03/22/2005
4.99
5.06
4.99
5.06
4954688
0.0000
0.0000
03/28/2005
5.12
5.18
4.99
5.06
9032813
0.0000
0.0000
03/29/2005
5.12
5.12
4.93
4.93
4507813
0.0000
0.0000
03/30/2005
4.86
4.99
4.74
4.93
14157813
0.0000
0.0000
03/31/2005
4.93
5.06
4.93
4.99
5303125
0.0000
0.0000
04/01/2005
4.99
5.12
4.99
5.12
14629688
0.0000
0.0000
04/04/2005
5.12
5.25
5.12
5.25
3767188
0.0000
0.0000
04/05/2005
5.25
5.25
5.06
5.12
2235938
0.0000
0.0000
04/06/2005
5.12
5.12
4.86
4.93
14623438
0.0000
0.0000
04/07/2005
4.86
4.86
4.67
4.67
16704688
0.0000
0.0000
04/08/2005
4.74
4.74
4.74
4.74
10578125
0.0000
0.0000
04/11/2005
4.74
4.80
4.74
4.74
8092188
0.0000
0.0000
04/12/2005
4.74
4.93
4.74
4.93
3759375
0.0000
0.0000
04/13/2005
4.93
4.93
4.86
4.86
4484375
0.0000
0.0000
04/14/2005
4.80
4.80
4.67
4.67
8515625
0.0000
0.0000
04/15/2005
4.67
4.74
4.67
4.67
11056250
0.0000
0.0000
04/18/2005
4.61
4.61
4.54
4.54
11629688
0.0000
0.0000
04/19/2005
4.61
4.67
4.61
4.67
8868750

50-prd MAVE
0
0
0
0
0
0
0
0
0
0
0
9580859
8446354
7866667
8470573
8271875
9377083
8251172
7150521
8112630
9352474
9300260
9048958
8949349
8570313
8904297
8645833
9173047
8692969

0.0000
04/20/2005
0.0000
04/21/2005
0.0000
04/22/2005
0.0000
04/25/2005
0.0000
04/26/2005
0.0000
04/27/2005
0.0000
04/28/2005
0.0000
04/29/2005
0.0000
05/03/2005
0.0000
05/04/2005
0.0000
05/05/2005
0.0000
05/06/2005
0.0000
05/09/2005
0.0000
05/10/2005
0.0000
05/11/2005
0.0000
05/12/2005
0.0000
05/13/2005
0.0000
05/16/2005
0.0000
05/17/2005
0.0000
05/18/2005
0.0000
05/19/2005
4.9523
05/20/2005
4.9280
05/23/2005
4.9088
05/24/2005
4.8883
05/25/2005
4.8704
05/26/2005
4.8512
05/27/2005
4.8358
05/30/2005
4.8218
05/31/2005
4.8115
06/01/2005

0.0000
4.74
0.0000
4.61
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
4.61
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.67
0.0000
4.67
0.0000
4.67
0.0000
4.80
0.0000
4.67
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
4.80
0.0000
4.93

4.86

4.74

4.80

3318750

8655599

4.74

4.61

4.74

1767188

8616536

4.80

4.67

4.74

5601563

7864714

4.74

4.67

4.67

2903125

6714583

4.93

4.74

4.80

9943750

6661719

4.80

4.74

4.74

5195313

6420313

4.80

4.74

4.74

2965625

6354167

4.80

4.67

4.74

16500000

7355469

4.86

4.61

4.61

9885938

7469661

4.67

4.61

4.61

83053125

13469401

4.74

4.67

4.67

7206250

13100781

4.80

4.74

4.74

11404688

13312109

4.80

4.74

4.80

8896875

13776953

4.80

4.67

4.74

15340625

14908073

4.74

4.67

4.74

9934375

15269141

4.74

4.67

4.74

12604688

16077604

4.74

4.67

4.67

7537500

15877083

4.67

4.61

4.61

9587500

16243099

4.74

4.67

4.67

1848438

16150000

4.74

4.67

4.74

5001563

15191797

4.86

4.80

4.86

3798438

14684505

4.80

4.67

4.80

6079688

8270052

4.74

4.67

4.74

1971875

7833854

4.74

4.74

4.74

6260938

7405208

4.74

4.67

4.74

4892188

7071484

4.74

4.67

4.67

4507813

6168750

4.80

4.74

4.80

3964063

5671224

4.80

4.80

4.80

975000

4702083

4.93

4.80

4.86

14384375

5272656

5.06

4.93

5.06

8073438

5146484

4.8051
06/02/2005
4.8064
06/03/2005
4.8090
06/06/2005
4.8102
06/07/2005
4.8115
06/08/2005
4.8115
06/09/2005
4.8102
06/10/2005
4.8115
06/14/2005
4.8115
06/15/2005
4.8064
06/16/2005
4.8064
06/17/2005
4.8115
06/20/2005
4.8205
06/21/2005
4.8243
06/22/2005
4.8282
06/23/2005
4.8282
06/24/2005
4.8282
06/27/2005
4.8346
06/28/2005
4.8397
06/29/2005
4.8474
06/30/2005
4.8499
07/01/2005
4.8486
07/04/2005
4.8461
07/05/2005
4.8448
07/06/2005
4.8435
07/07/2005
4.8410
07/08/2005
4.8397
07/11/2005
4.8358
07/12/2005
4.8320
07/13/2005
4.8294
07/14/2005

0.0000
5.12
0.0000
5.18
0.0000
5.06
0.0000
5.12
0.0000
5.06
0.0000
4.93
0.0000
4.93
0.0000
5.06
0.0000
5.12
0.0000
5.12
0.0000
5.12
0.0000
5.18
0.0000
5.06
0.0000
4.99
0.0000
4.93
0.0000
4.86
0.0000
4.86
0.0000
4.93
0.0000
4.93
0.0000
4.86
0.0000
4.80
0.0000
4.74
0.0000
4.67
0.0000
4.67
0.0000
4.61
0.0000
4.54
0.0000
4.61
0.0000
4.54
0.0000
4.48
0.0000
4.54

5.31

5.12

5.18

20928125

6736458

5.18

4.99

5.06

7387500

6935286

5.18

4.99

5.12

15946875

7947656

5.12

5.12

5.12

10793750

8340495

5.06

4.86

4.93

3448438

8463542

4.93

4.80

4.86

7496875

8566536

5.12

4.93

5.06

15170313

9423047

5.12

5.06

5.12

9998438

9880599

5.12

4.99

4.99

10189063

10399349

5.12

5.06

5.12

8303125

11010026

5.18

5.12

5.18

14953125

11057422

5.18

5.06

5.12

6718750

10944531

5.06

4.86

4.93

4881250

9607292

5.06

4.93

4.93

14279688

10181641

4.93

4.86

4.93

14546875

10064974

4.86

4.80

4.86

8965625

9912630

4.99

4.86

4.99

392188

9657943

4.93

4.93

4.93

910938

9109115

4.93

4.93

4.93

650000

7899089

4.86

4.80

4.80

9535938

7860547

4.80

4.74

4.74

2621875

7229948

4.74

4.61

4.61

15184375

7803385

4.67

4.61

4.67

13804688

7707682

4.67

4.54

4.61

9200000

7914453

4.67

4.54

4.67

13228125

8610026

4.74

4.48

4.67

31207813

10020703

4.61

4.48

4.54

13184375

9907161

4.54

4.48

4.54

7065625

9748828

4.48

4.48

4.48

22243750

11569792

4.54

4.48

4.48

29754688

13973438

4.8269
07/15/2005
4.8243
07/18/2005
4.8205
07/19/2005
4.8141
07/20/2005
4.8128
07/21/2005
4.8128
07/22/2005
4.8115
07/26/2005
4.8128
07/27/2005
4.8141
07/28/2005
4.8154
07/29/2005
4.8154
08/01/2005
4.8128
08/02/2005
4.8102
08/03/2005
4.8090
08/04/2005
4.8064
08/05/2005
4.8038
08/08/2005
4.8013
08/09/2005
4.7987
08/10/2005
4.7962
08/11/2005
4.7936
08/12/2005
4.7898
08/15/2005
4.7808
08/16/2005
4.7757
08/17/2005
4.7680
08/18/2005
4.7590
08/19/2005
4.7552
08/22/2005
4.7514
08/23/2005
4.7437
08/24/2005
4.7322
08/25/2005
4.7232
08/26/2005

0.0000
4.54
0.0000
4.61
0.0000
4.61
0.0000
4.54
0.0000
4.74
0.0000
4.67
0.0000
4.67
0.0000
4.67
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.67
0.0000
4.61
0.0000
4.61
0.0000
4.61
0.0000
4.61
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
4.80
0.0000
4.80
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.67
0.0000
4.67
0.0000
4.54
0.0000
4.61

4.61

4.48

4.54

62009375

19086719

4.67

4.54

4.54

5039063

18711979

4.61

4.48

4.48

6075000

18999740

4.67

4.54

4.67

14684375

18958073

4.74

4.74

4.74

4898438

18215885

4.67

4.67

4.67

3917188

17775651

4.74

4.67

4.74

6715625

17232943

4.67

4.67

4.67

4256250

14986979

4.74

4.67

4.74

8195313

14571224

4.74

4.67

4.74

10509375

14858203

4.74

4.67

4.74

4717188

13397656

4.74

4.67

4.67

4570313

11298958

4.67

4.67

4.67

12618750

7183073

4.61

4.61

4.61

6892188

7337500

4.67

4.61

4.61

11792188

7813932

4.61

4.54

4.54

5084375

7013932

4.67

4.61

4.67

3554688

6901953

4.67

4.67

4.67

476563

6615234

4.74

4.67

4.74

2410938

6256510

4.86

4.74

4.86

10834375

6804688

4.80

4.67

4.74

7014063

6706250

4.80

4.80

4.80

4865625

6235938

4.80

4.74

4.74

8515625

6552474

4.74

4.67

4.67

2064063

6343620

4.74

4.67

4.74

2798438

5525260

4.74

4.67

4.67

9501563

5742708

4.74

4.61

4.67

10429688

5629167

4.67

4.54

4.54

17521875

6665625

4.54

4.54

4.54

8850000

7106901

4.61

4.54

4.61

13106250

8159375

4.7130
08/30/2005
4.7014
08/31/2005
4.6899
09/01/2005
4.6822
09/02/2005
4.6733
09/05/2005
4.6656
09/06/2005
4.6566
09/07/2005
4.6464
09/08/2005
4.6374
09/09/2005
4.6272
09/12/2005
4.6182
09/13/2005
4.6144
09/14/2005
4.6144
09/15/2005
4.6118
09/16/2005
4.6106
09/19/2005
4.6093
09/20/2005
4.6080
09/21/2005
4.6118
09/22/2005
4.6170
09/23/2005
4.6221
09/26/2005
4.6285
09/27/2005
4.6362
09/28/2005
4.6413
09/29/2005
4.6464
09/30/2005
4.6451
10/03/2005
4.6426
10/04/2005
4.6426
10/05/2005
4.6426
10/06/2005
4.6438
10/07/2005
4.6426
10/10/2005

0.0000
4.54
0.0000
4.61
0.0000
4.48
0.0000
4.54
0.0000
4.48
0.0000
4.48
0.0000
4.48
0.0000
4.48
0.0000
4.42
0.0000
4.42
0.0000
4.42
0.0000
4.54
0.0000
4.61
0.0000
4.54
0.0000
4.54
0.0000
4.61
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.86
0.0000
4.86
0.0000
4.74
0.0000
4.80
0.0000
4.61
0.0000
4.61
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.67

4.67

4.54

4.61

21503125

9750391

4.61

4.48

4.54

13768750

9994922

4.54

4.48

4.54

18950000

10989583

4.54

4.48

4.48

13173438

11681901

4.54

4.48

4.54

3648438

11276302

4.54

4.42

4.42

13684375

12244661

4.48

4.42

4.48

13264063

13116797

4.48

4.42

4.48

10109375

13167448

4.48

4.35

4.42

10498438

13173177

4.42

4.35

4.35

16554688

13092578

4.54

4.42

4.54

12134375

13366276

4.61

4.54

4.61

14601563

13490885

4.61

4.54

4.54

7684375

12339323

4.54

4.48

4.54

15521875

12485417

4.61

4.54

4.61

5651563

11377214

4.61

4.61

4.61

4520313

10656120

4.74

4.67

4.74

12739063

11413672

4.80

4.67

4.80

6642188

10826823

4.74

4.74

4.74

7823438

10373438

4.80

4.74

4.80

4126563

9874870

4.93

4.86

4.93

15726563

10310547

4.93

4.80

4.80

6806250

9498177

4.74

4.74

4.74

712500

8546354

4.80

4.54

4.61

2673438

7552344

4.61

4.61

4.61

8775000

7643229

4.74

4.61

4.67

13017188

7434505

4.74

4.74

4.74

22351563

8826172

4.74

4.67

4.74

15710938

9758724

4.74

4.67

4.67

8725000

9424219

4.74

4.67

4.67

6192188

9386719

4.6413
10/11/2005
4.6426
10/12/2005
4.6438
10/13/2005
4.6451
10/14/2005
4.6477
10/17/2005
4.6490
10/18/2005
4.6515
10/19/2005
4.6515
10/20/2005
4.6528
10/21/2005
4.6515
10/24/2005
4.6490
10/25/2005
4.6477
10/26/2005
4.6477
10/27/2005
4.6490
10/28/2005
4.6566
11/02/2005
4.6669
11/03/2005
4.6784
11/07/2005
4.6899
11/08/2005
4.7027
11/09/2005
4.7181
11/10/2005
4.7309
11/11/2005
4.7437
11/14/2005
4.7578
11/15/2005
4.7731
11/16/2005
4.7898
11/17/2005
4.8051
11/18/2005
4.8243
11/21/2005
4.8448
11/22/2005
4.8691
11/23/2005
4.8947
11/24/2005

0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.67
0.0000
4.67
0.0000
4.67
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.74
0.0000
4.80
0.0000
5.06
0.0000
5.31
0.0000
5.31
0.0000
5.31
0.0000
5.18
0.0000
5.31
0.0000
5.25
0.0000
5.18
0.0000
5.25
0.0000
5.31
0.0000
5.31
0.0000
5.31
0.0000
5.31
0.0000
5.57
0.0000
5.63
0.0000
5.70

4.80

4.74

4.80

4015625

9069401

4.74

4.74

4.74

5398438

9175391

4.74

4.74

4.74

6568750

8412240

4.74

4.67

4.74

10284375

8702083

4.67

4.67

4.67

10970313

9556901

4.74

4.67

4.67

6798438

9900651

4.74

4.67

4.67

6806250

9736589

4.80

4.74

4.74

8223438

9337109

4.80

4.67

4.67

10725000

8368229

4.74

4.67

4.74

548438

7104688

4.74

4.67

4.67

8762500

7107813

4.80

4.74

4.80

2250000

6779297

4.80

4.74

4.80

2271875

6633984

5.06

4.80

5.06

29485938

8641276

5.25

5.06

5.25

18923438

9670833

5.38

5.18

5.25

20832813

10549870

5.31

5.18

5.25

7942188

10297526

5.31

5.18

5.18

1275000

9837240

5.31

5.18

5.31

2790625

9502604

5.31

5.25

5.25

6748438

9379688

5.25

5.18

5.25

17159375

9915885

5.25

5.18

5.25

1706250

10012370

5.31

5.25

5.31

6987500

9864453

5.31

5.31

5.31

6628125

10229297

5.31

5.31

5.31

7921875

10700130

5.38

5.31

5.38

10778125

9141146

5.57

5.31

5.50

27206250

9831380

5.70

5.57

5.70

28442188

10465495

5.70

5.57

5.70

17890625

11294531

5.76

5.63

5.70

15168750

12452344

4.9216
11/25/2005
4.9421
11/29/2005
4.9600
11/30/2005
4.9741
12/01/2005
4.9843
12/02/2005
4.9958
12/05/2005
5.0074
12/06/2005
5.0163
12/07/2005
5.0240
12/08/2005
5.0317
12/09/2005
5.0355
12/12/2005
5.0368
12/13/2005
5.0406
12/14/2005
5.0458
12/15/2005
5.0509
12/16/2005
5.0560
12/19/2005
5.0598
12/20/2005
5.0650
12/21/2005
5.0726
12/22/2005
5.0829
12/23/2005
5.0957
12/27/2005
5.1059
12/28/2005
5.1136
12/29/2005
5.1200
01/02/2006
5.1290
01/03/2006
5.1392
01/04/2006
5.1507
01/05/2006
5.1622
01/06/2006
5.1699
01/09/2006
5.1789
01/10/2006

0.0000
5.63
0.0000
5.50
0.0000
5.44
0.0000
5.25
0.0000
5.06
0.0000
5.18
0.0000
5.18
0.0000
5.18
0.0000
5.12
0.0000
5.12
0.0000
5.06
0.0000
4.99
0.0000
4.99
0.0000
4.93
0.0000
4.93
0.0000
4.93
0.0000
4.93
0.0000
5.06
0.0000
5.06
0.0000
5.18
0.0000
5.31
4.8784
5.18
4.8739
5.12
4.8707
5.12
4.8678
5.25
4.8656
5.25
4.8637
5.25
4.8621
5.18
4.8602
5.12
4.8589
5.12

5.63

5.57

5.57

4628125

12605469

5.50

5.44

5.50

7821875

12694922

5.44

5.25

5.25

17020313

12683333

5.25

4.99

5.06

18248438

14061849

5.25

5.06

5.18

18289063

15003646

5.18

5.18

5.18

14679688

15674609

5.18

5.12

5.18

16714063

16407292

5.18

5.18

5.18

6028125

16011458

5.12

5.12

5.12

6443750

14281250

5.12

4.99

4.99

15070313

13166927

5.06

4.93

4.99

14760938

12906120

5.12

4.93

4.99

8962500

12388932

4.99

4.99

4.99

33870313

14825781

4.93

4.74

4.86

44406250

17874479

4.93

4.86

4.86

37085938

19546615

4.93

4.86

4.86

10910938

18935156

5.12

4.93

4.99

12273438

18433854

5.12

5.06

5.12

10148438

18056250

5.18

5.06

5.18

8421875

17365234

5.31

5.12

5.31

6662500

17418099

5.31

5.18

5.31

4510938

17257031

5.25

5.12

5.12

4371875

16365495

5.12

5.06

5.06

15684375

16442448

5.18

5.06

5.18

7104688

16287630

5.25

5.18

5.18

803125

13532031

5.25

5.18

5.25

7715625

10474479

5.25

5.18

5.25

5450000

7838151

5.25

5.12

5.12

10825000

7830990

5.18

5.12

5.12

9596875

7607943

5.18

5.06

5.12

10781250

7660677

5.1866
01/11/2006
5.1930
01/12/2006
5.1955
01/13/2006
5.1994
01/16/2006
5.1994
01/17/2006
5.1942
01/18/2006
5.1891
01/19/2006
5.1840
01/20/2006
5.1802
01/23/2006
5.1712
01/24/2006
5.1661
01/25/2006
5.1622
01/26/2006
5.1571
01/27/2006
5.1494
01/30/2006
5.1430
01/31/2006
5.1366
02/01/2006
5.1302
02/02/2006
5.1226
02/03/2006
5.1136
02/06/2006
5.1059
02/07/2006
5.0957
02/08/2006
5.0880
02/09/2006
5.0816
02/10/2006
5.0803
02/13/2006
5.0829
02/14/2006
5.0816
02/15/2006
5.0803
02/16/2006
5.0778
02/17/2006
5.0765
02/20/2006
5.0765
02/21/2006

4.8576
5.06
4.8570
5.06
4.8570
4.93
4.8566
5.06
4.8566
5.06
4.8570
5.06
4.8573
4.99
4.8573
4.99
4.8566
4.80
4.8547
4.93
4.8541
4.99
4.8547
5.06
4.8563
5.06
4.8573
4.99
4.8586
4.99
4.8589
4.99
4.8598
5.06
4.8621
5.12
4.8650
5.25
4.8688
5.31
4.8714
5.12
4.8733
5.18
4.8755
5.18
4.8778
5.12
4.8803
5.12
4.8819
5.12
4.8838
5.06
4.8854
5.06
4.8874
5.12
4.8899
5.06

5.06

4.93

4.99

20765625

8689323

5.06

4.93

4.93

10507813

9009766

4.99

4.93

4.99

5796875

9116927

5.06

4.99

5.06

5512500

9211979

5.06

4.99

4.99

10571875

8785938

5.06

4.99

4.99

11303125

9135807

5.06

4.93

4.99

8876563

9808594

4.99

4.93

4.99

9246875

9936198

4.93

4.80

4.86

8342188

10177214

4.99

4.86

4.99

6782813

9840365

5.06

4.93

5.06

21062500

10795833

5.06

4.93

4.99

5446875

10351302

5.06

4.93

4.93

4318750

8980729

5.06

4.99

4.99

7718750

8748307

4.99

4.93

4.99

4707813

8657552

5.06

4.99

5.06

6665625

8753646

5.12

5.06

5.12

11614063

8840495

5.25

5.12

5.25

8268750

8587630

5.38

5.25

5.31

14017188

9016016

5.31

5.12

5.18

8356250

8941797

5.18

5.12

5.18

14884375

9486979

5.18

5.12

5.18

10098438

9763281

5.18

5.12

5.18

434375

8044271

5.18

5.06

5.18

2198438

7773568

5.12

5.06

5.12

1551563

7542969

5.12

4.99

5.12

1381250

7014844

5.12

5.06

5.06

390625

6655078

5.12

5.06

5.12

9748438

6911979

5.12

5.06

5.12

776563

6008854

5.12

4.99

4.99

9421875

6104948

5.0765
02/22/2006
5.0778
02/23/2006
5.0790
02/24/2006
5.0803
02/27/2006
5.0829
02/28/2006
5.0880
03/01/2006
5.0918
03/02/2006
5.0944
03/03/2006
5.0931
03/06/2006
5.0918
03/07/2006
5.0854
03/08/2006
5.0778
03/09/2006
5.0726
03/10/2006
5.0701
03/13/2006
5.0637
03/14/2006
5.0573
03/15/2006
5.0534
03/16/2006
5.0509
03/17/2006
5.0522
03/20/2006
5.0509
03/21/2006
5.0509
03/22/2006
5.0522
03/23/2006
5.0547
03/24/2006
5.0560
03/27/2006
5.0560
03/28/2006
5.0573
03/29/2006
5.0573
03/30/2006
5.0573
03/31/2006
5.0586
04/03/2006
5.0586
04/04/2006

4.8918
5.06
4.8938
5.06
4.8954
4.99
4.8966
4.99
4.8979
5.06
4.8998
5.12
4.9014
5.12
4.9037
5.12
4.9059
5.06
4.9082
5.06
4.9094
4.93
4.9098
4.93
4.9101
4.86
4.9110
4.93
4.9117
4.86
4.9123
4.93
4.9142
5.06
4.9158
5.12
4.9178
5.12
4.9187
5.06
4.9190
5.12
4.9184
5.12
4.9184
5.12
4.9181
4.99
4.9178
5.06
4.9184
5.06
4.9190
5.06
4.9187
5.06
4.9184
5.06
4.9178
4.93

5.06

5.06

5.06

878125

5010026

5.06

4.99

5.06

4310938

4672917

5.06

4.93

5.06

23939063

5427474

5.06

4.99

4.99

2003125

4752865

5.18

5.06

5.12

15439063

6003255

5.18

5.06

5.06

4540625

6198438

5.18

5.06

5.12

4901563

6477604

5.12

4.99

5.06

4693750

6753646

5.12

4.99

5.12

178560938

21601172

5.06

4.93

4.99

6017188

21290234

4.93

4.86

4.93

20965625

22972656

4.93

4.80

4.86

18428125

23723177

4.93

4.86

4.93

5148438

24079036

4.93

4.80

4.86

7670313

24358984

4.93

4.86

4.86

16984375

23779427

5.06

4.93

5.06

4967188

24026432

5.18

5.06

5.12

23789063

24722266

5.18

5.12

5.18

5226563

24779427

5.12

5.06

5.06

6318750

24897526

5.18

5.06

5.12

4621875

24891536

5.12

5.06

5.06

3568750

10308854

5.12

4.99

5.06

7851563

10461719

5.12

5.06

5.06

3001563

8964714

5.06

4.99

5.06

4504688

7804427

5.12

4.99

5.06

8831250

8111328

5.06

4.99

4.99

5542188

7933984

5.06

4.99

4.99

10689063

7409375

5.12

4.99

5.06

11587500

7961068

5.06

4.86

4.86

3632813

6281380

4.99

4.93

4.93

1557813

5975651

5.0573
04/05/2006
5.0560
04/06/2006
5.0573
04/07/2006
5.0586
04/10/2006
5.0573
04/11/2006
5.0560
04/12/2006
5.0534
04/17/2006
5.0509
04/18/2006
5.0483
04/19/2006
5.0419
04/20/2006
5.0394
04/21/2006
5.0368
04/24/2006
5.0330
04/25/2006
5.0278
04/26/2006
5.0266
04/27/2006
5.0240
04/28/2006
5.0214
05/02/2006
5.0227
05/03/2006
5.0240
05/04/2006
5.0266
05/05/2006
5.0304
05/08/2006
5.0445
05/09/2006
5.0534
05/10/2006
5.0637
05/11/2006
5.0752
05/12/2006
5.0829
05/15/2006
5.0867
05/16/2006
5.0906
05/17/2006
5.0970
05/18/2006
5.0982
05/19/2006

4.9168
4.99
4.9158
5.06
4.9155
5.06
4.9158
4.99
4.9158
4.99
4.9158
4.93
4.9162
4.99
4.9162
4.99
4.9171
4.99
4.9174
5.06
4.9187
4.99
4.9203
5.06
4.9222
5.06
4.9235
4.99
4.9261
5.06
4.9277
5.06
4.9293
4.99
4.9322
5.06
4.9354
5.18
4.9392
5.25
4.9427
5.31
4.9488
5.76
4.9536
5.50
4.9590
5.63
4.9635
5.57
4.9674
5.50
4.9702
5.25
4.9731
5.31
4.9766
5.18
4.9789
5.18

4.99

4.93

4.99

1229688

5551563

5.06

4.99

5.06

4890625

5573958

5.06

4.93

4.99

3434375

5562760

4.99

4.86

4.93

6043750

5412109

4.99

4.86

4.93

6734375

5723177

4.99

4.93

4.93

3410938

5632031

4.99

4.99

4.99

603125

4946354

5.12

4.99

5.12

6228125

5003516

5.06

4.93

4.99

12137500

5124219

5.06

4.99

5.06

2042188

4328776

5.06

4.93

5.06

11265625

4964844

5.06

4.99

4.99

4803125

5235286

5.06

4.93

4.93

6814063

5700651

5.12

4.99

5.12

10000000

6126432

5.12

4.99

4.99

2410938

6041146

5.06

4.99

4.99

1075000

5627083

5.12

4.99

5.12

8304688

5757943

5.18

5.06

5.18

4282813

5830599

5.31

5.18

5.25

27687500

8087630

5.31

5.18

5.18

18940625

9147005

5.82

5.31

5.76

61829688

13288021

5.76

5.44

5.50

21139063

14879427

5.57

5.44

5.57

13895313

15098568

5.63

5.50

5.57

6226563

15217188

5.57

5.50

5.50

7301563

15257813

5.50

5.18

5.25

13448438

15545182

5.38

5.18

5.31

9910938

16170182

5.44

5.31

5.38

5359375

16527214

5.25

5.12

5.18

15807813

17152474

5.38

5.12

5.38

3953125

17125000

5.1059
05/22/2006
5.1162
05/23/2006
5.1174
05/24/2006
5.1149
05/25/2006
5.1174
05/26/2006
5.1213
05/29/2006
5.1213
05/30/2006
5.1200
05/31/2006
5.1213
06/01/2006
5.1238
06/02/2006
5.1251
06/05/2006
5.1290
06/06/2006
5.1315
06/07/2006
5.1290
06/08/2006
5.1226
06/09/2006
5.1162
06/13/2006
5.1072
06/14/2006
5.0957
06/15/2006
5.0854
06/16/2006
5.0816
06/19/2006
5.0778
06/20/2006
5.0714
06/21/2006
5.0637
06/22/2006
5.0586
06/23/2006
5.0547
06/26/2006
5.0509
06/27/2006
5.0470
06/28/2006
5.0406
06/29/2006
5.0317
06/30/2006
5.0317
07/03/2006

4.9821
5.38
4.9856
5.44
4.9869
4.86
4.9875
4.80
4.9894
4.99
4.9917
5.06
4.9942
4.99
4.9962
4.99
4.9990
5.25
5.0013
5.18
5.0029
5.18
5.0054
5.18
5.0074
5.12
5.0083
4.93
5.0086
4.86
5.0086
4.61
5.0080
4.48
5.0067
4.54
5.0067
4.67
5.0074
4.67
5.0080
4.67
5.0083
4.67
5.0090
4.74
5.0099
4.67
5.0112
4.67
5.0122
4.74
5.0138
4.67
5.0147
4.74
5.0157
4.80
5.0186
5.06

5.44

5.38

5.44

6250000

15338542

5.44

4.93

4.93

16781250

15158594

4.93

4.80

4.80

24204688

12023177

4.99

4.80

4.99

9171875

11025911

5.06

4.93

5.06

7065625

10456771

5.06

5.06

5.06

7085938

10528385

5.06

4.99

5.06

4990625

10335807

5.25

4.99

5.25

19496875

10839844

5.25

5.18

5.18

4479688

10387240

5.18

5.12

5.18

6209375

10458073

5.25

5.18

5.25

4321875

9500911

5.25

5.18

5.18

4457813

9542969

5.12

4.93

4.93

9001563

9772266

4.93

4.74

4.74

22164063

10220833

4.86

4.67

4.74

18981250

9785547

4.67

4.48

4.54

18551563

10567188

4.48

4.42

4.42

16820313

11380078

4.61

4.48

4.54

20303125

12481510

4.67

4.61

4.67

12110938

13074870

4.74

4.67

4.74

14790625

12682682

4.74

4.61

4.67

14293750

13500521

4.67

4.54

4.67

11982813

13981641

4.74

4.67

4.74

7343750

14233464

4.74

4.67

4.74

3060938

14117057

4.74

4.61

4.74

8692188

14091276

4.80

4.74

4.74

2471875

12450260

4.74

4.67

4.67

6589063

11417578

4.80

4.67

4.67

6170313

10385807

4.99

4.74

4.99

9682813

9791016

5.06

4.86

4.93

750000

8161589

5.0291
07/04/2006
5.0291
07/05/2006
5.0291
07/06/2006
5.0304
07/07/2006
5.0291
07/10/2006
5.0291
07/11/2006
5.0291
07/12/2006
5.0240
07/13/2006
5.0202
07/14/2006
5.0138
07/17/2006
5.0048
07/18/2006
4.9882
07/19/2006
4.9754
07/20/2006
4.9651
07/21/2006
4.9536
07/25/2006
4.9434
07/26/2006
4.9395
07/27/2006
4.9344
07/28/2006
4.9293
07/31/2006
4.9306
08/01/2006
4.9280
08/02/2006
4.9203
08/03/2006
4.9254
08/04/2006
4.9344
08/07/2006
4.9395
08/08/2006
4.9395
08/09/2006
4.9408
08/10/2006
4.9408
08/11/2006
4.9370
08/14/2006
4.9331
08/15/2006

5.0214
4.99
5.0240
5.06
5.0259
4.99
5.0282
4.99
5.0307
4.99
5.0326
4.99
5.0346
4.93
5.0352
4.86
5.0362
4.99
5.0371
4.86
5.0368
4.80
5.0368
4.93
5.0371
4.93
5.0387
4.93
5.0406
4.99
5.0426
4.99
5.0445
5.06
5.0461
5.06
5.0480
5.06
5.0509
5.25
5.0538
5.12
5.0550
5.06
5.0573
5.18
5.0598
5.18
5.0624
5.25
5.0643
5.12
5.0666
5.06
5.0685
5.12
5.0701
5.06
5.0717
5.06

5.06

4.99

5.06

4148438

7498047

5.06

4.93

4.99

6115625

6775130

5.06

4.99

4.99

8181250

6265755

5.06

4.99

5.06

551563

5313151

4.99

4.93

4.99

1306250

4810026

4.99

4.93

4.99

942188

4633464

4.93

4.74

4.86

8239063

4595703

4.99

4.86

4.99

5303125

4831641

4.99

4.80

4.93

1423438

4401172

4.86

4.74

4.74

6917188

4463411

4.93

4.74

4.93

3310938

3932422

4.93

4.80

4.86

1182813

3968490

5.06

4.93

5.06

3926563

3950000

4.99

4.93

4.99

1664063

3579036

4.99

4.99

4.99

7307813

3506250

5.06

4.99

5.06

4853125

3864714

5.12

5.06

5.06

13256250

4860547

5.12

5.06

5.12

9414063

5566536

5.25

5.06

5.25

14215625

6064583

5.25

5.12

5.25

11668750

6595052

5.12

4.99

5.06

7937500

7137891

5.25

5.06

5.18

14417188

7762891

5.25

5.18

5.25

3890625

7811198

5.25

5.18

5.25

5134375

8140495

5.25

5.06

5.06

6392188

8345964

5.12

5.06

5.12

3481250

8497396

5.06

4.93

5.06

6270313

8410938

5.12

4.99

5.06

3632813

8309245

5.06

4.99

4.99

1440625

7324609

5.12

5.06

5.12

4846875

6944010

4.9318
08/16/2006
4.9306
08/17/2006
4.9306
08/18/2006
4.9318
08/22/2006
4.9357
08/23/2006
4.9408
08/24/2006
4.9498
08/25/2006
4.9600
08/28/2006
4.9677
08/29/2006
4.9754
08/30/2006
4.9818
08/31/2006
4.9894
09/01/2006
4.9971
09/04/2006
5.0061
09/05/2006
5.0150
09/06/2006
5.0253
09/07/2006
5.0342
09/08/2006
5.0419
09/11/2006
5.0483
09/12/2006
5.0509
09/13/2006
5.0547
09/14/2006
5.0560
09/15/2006
5.0598
09/18/2006
5.0650
09/19/2006
5.0714
09/20/2006
5.0778
09/21/2006
5.0854
09/22/2006
5.0944
09/25/2006
5.1021
09/26/2006
5.1098
09/27/2006

5.0736
5.18
5.0762
5.25
5.0781
5.12
5.0790
4.99
5.0784
4.99
5.0771
4.99
5.0758
4.99
5.0742
4.99
5.0730
4.99
5.0717
5.06
5.0707
5.06
5.0698
5.12
5.0688
5.12
5.0682
5.18
5.0675
5.18
5.0672
5.12
5.0662
5.06
5.0640
5.06
5.0605
5.06
5.0576
5.12
5.0547
5.12
5.0525
5.18
5.0509
5.18
5.0509
5.25
5.0525
5.31
5.0531
5.38
5.0541
5.31
5.0547
5.31
5.0557
5.38
5.0566
5.38

5.25

5.18

5.18

8795313

6492318

5.25

5.12

5.18

6043750

6023568

5.12

4.99

4.99

5395313

5811719

4.99

4.93

4.93

13248438

5714323

5.06

4.99

4.99

9326563

6167318

4.99

4.93

4.99

3779688

6054427

4.99

4.86

4.93

8484375

6228776

4.99

4.93

4.93

1957813

6101823

5.06

4.93

5.06

2884375

5819661

5.06

4.99

5.06

921875

5593750

5.12

5.06

5.06

6587500

6022656

5.12

5.06

5.06

2617188

5836849

5.18

5.12

5.18

9675000

5910156

5.25

5.12

5.18

3520313

5699870

5.25

5.18

5.25

4534375

5628125

5.18

5.12

5.18

6721875

5084245

5.12

4.99

5.06

2989063

4556120

5.06

4.99

4.99

2370313

4438672

5.12

4.99

5.12

5776563

4213021

5.12

5.06

5.12

4984375

4465234

5.18

5.12

5.12

2862500

4463411

5.18

5.12

5.18

459375

4424870

5.25

5.12

5.25

7042188

4462760

5.38

5.25

5.38

43123438

7838281

5.44

5.18

5.31

32720313

9758724

5.38

5.31

5.38

3189063

9731120

5.31

5.31

5.31

4240625

9706641

5.38

5.31

5.38

2415625

9347786

5.38

5.31

5.31

1864063

9254036

5.44

5.38

5.38

4873438

9462630

5.1226
10/02/2006
5.1328
10/03/2006
5.1443
10/04/2006
5.1520
10/05/2006
5.1635
10/06/2006
5.1738
10/09/2006
5.1814
10/10/2006
5.1904
10/11/2006
5.1955
10/12/2006
5.1981
10/13/2006
5.2019
10/16/2006
5.2109
10/17/2006
5.2147
10/18/2006
5.2173
10/19/2006
5.2211
10/20/2006
5.2314
10/23/2006
5.2403
10/25/2006
5.2544
10/26/2006
5.2672
10/27/2006
5.2826
10/30/2006
5.2954
10/31/2006
5.3082
11/02/2006
5.3222
11/03/2006
5.3427
11/06/2006
5.3645
11/07/2006
5.3850
11/08/2006
5.4067
11/09/2006
5.4298
11/10/2006
5.4541
11/13/2006
5.4758
11/14/2006

5.0586
5.38
5.0608
5.44
5.0630
5.38
5.0653
5.50
5.0688
5.57
5.0720
5.50
5.0749
5.44
5.0774
5.50
5.0787
5.38
5.0797
5.38
5.0803
5.44
5.0813
5.44
5.0826
5.38
5.0842
5.38
5.0854
5.44
5.0874
5.57
5.0890
5.57
5.0915
5.76
5.0944
5.76
5.0976
5.76
5.1008
5.76
5.1050
5.76
5.1098
5.89
5.1149
5.95
5.1197
6.02
5.1248
6.02
5.1302
6.02
5.1357
6.08
5.1414
6.14
5.1478
6.08

5.44

5.38

5.44

12112500

9990625

5.44

5.38

5.44

2167188

9755859

5.44

5.38

5.44

3481250

9807422

5.57

5.44

5.57

5807813

10253125

5.57

5.44

5.50

2987500

9915234

5.57

5.44

5.44

5957813

6818099

5.50

5.38

5.50

6757813

4654557

5.50

5.38

5.38

16137500

5733594

5.38

5.31

5.38

22887500

7287500

5.50

5.38

5.44

4626563

7471745

5.57

5.44

5.50

11693750

8290885

5.50

5.38

5.38

12121875

8894922

5.38

5.31

5.38

2145313

8064323

5.50

5.38

5.44

43537500

11511849

5.57

5.44

5.57

16903125

12630339

5.57

5.50

5.57

3470313

12435547

5.82

5.57

5.76

45698438

15994792

5.76

5.70

5.70

40993750

18914453

5.76

5.70

5.76

11145313

19280078

5.82

5.70

5.76

29545313

20397396

5.82

5.76

5.82

20481250

20196875

5.89

5.76

5.89

15964063

21141667

6.08

5.89

6.02

8178125

20848698

6.08

5.95

6.02

28134375

22183073

6.02

6.02

6.02

28818750

24405859

6.08

5.95

6.08

8135938

21455729

6.14

6.02

6.08

12462500

21085677

6.14

6.08

6.14

6187500

21312109

6.14

6.08

6.14

2173438

17685026

6.14

6.08

6.14

9109375

15027995

5.4976
11/15/2006
5.5219
11/16/2006
5.5462
11/17/2006
5.5738
11/20/2006
5.6013
11/21/2006
5.6243
11/22/2006
5.6486
11/23/2006
5.6742
11/24/2006
5.7011
11/27/2006
5.7254
11/28/2006
5.7472
11/29/2006
5.7677
11/30/2006
5.7894
12/04/2006
5.8112
12/05/2006
5.8304
12/06/2006
5.8509
12/07/2006
5.8701
12/08/2006
5.8893
12/11/2006
5.9085
12/12/2006
5.9302
12/13/2006
5.9494
12/14/2006
5.9674
12/15/2006
5.9840
12/18/2006
6.0064
12/19/2006
6.0230
12/20/2006
6.0410
12/21/2006
6.0602
12/22/2006
6.0813
12/27/2006
6.1082
12/28/2006
6.1446
12/29/2006

5.1536
6.08
5.1597
6.21
5.1661
6.27
5.1742
6.56
5.1821
6.40
5.1891
6.40
5.1958
6.40
5.2019
6.34
5.2074
6.34
5.2125
6.27
5.2176
6.14
5.2224
6.14
5.2278
6.27
5.2336
6.34
5.2394
6.34
5.2454
6.34
5.2515
6.27
5.2576
6.27
5.2637
6.34
5.2701
6.40
5.2768
6.34
5.2832
6.34
5.2893
6.34
5.2968
6.56
5.3038
6.40
5.3102
6.40
5.3170
6.40
5.3242
6.40
5.3325
7.20
5.3429
7.20

6.27

6.08

6.27

5037500

14519010

6.34

6.21

6.27

6865625

12629036

6.56

6.27

6.56

5492188

11379948

6.56

6.40

6.56

23784844

12031680

6.56

6.34

6.40

10513281

12226276

6.40

6.34

6.40

9768750

10695807

6.40

6.27

6.34

7131250

8888516

6.40

6.27

6.34

10950000

9123021

6.34

6.27

6.34

1815625

8235781

6.27

6.14

6.21

5984375

8218854

6.14

6.08

6.14

4689063

8428490

6.34

6.08

6.27

21254688

9440599

6.34

6.27

6.34

22290625

10878359

6.34

6.34

6.34

9821875

11124714

6.40

6.34

6.34

17578125

12131875

6.34

6.27

6.34

18878125

11722982

6.34

6.21

6.27

4339063

11208464

6.34

6.27

6.34

4142188

10739583

6.40

6.34

6.40

32026563

12814193

6.40

6.34

6.34

6239063

12421615

6.34

6.27

6.34

6789063

12836068

6.34

6.27

6.27

11667188

13309635

6.56

6.34

6.56

32245313

15605990

6.56

6.40

6.40

23544688

15796823

6.56

6.40

6.40

4120313

14282630

6.56

6.40

6.40

10032813

14300208

6.56

6.40

6.56

7193750

13434844

6.72

6.40

6.72

12241875

12881823

7.20

7.04

7.20

18355938

14049896

7.20

6.72

6.88

5765938

14185208

6.1734
01/02/2007
6.2042
01/03/2007
6.2374
01/04/2007
6.2803
01/05/2007
6.3219
01/08/2007
6.3578
01/09/2007
6.3968
01/10/2007
6.4256
01/11/2007
6.4557
01/12/2007
6.4845
01/15/2007
6.5133
01/16/2007
6.5472
01/17/2007
6.5766
01/18/2007
6.6099
01/19/2007
6.6336
01/22/2007
6.6605
01/23/2007
6.6925
01/24/2007
6.7277
01/25/2007
6.7616
01/26/2007
6.7891
01/29/2007
6.8134
01/30/2007
6.8384
01/31/2007
6.8634
02/01/2007
6.8922
02/02/2007
6.9210
02/05/2007
6.9498
02/06/2007
6.9818
02/07/2007
7.0150
02/08/2007
7.0419
02/09/2007
7.0688
02/12/2007

5.3523
7.04
5.3629
7.04
5.3738
7.04
5.3867
7.52
5.4000
7.52
5.4125
7.36
5.4248
7.52
5.4352
7.20
5.4453
7.20
5.4560
7.20
5.4664
7.36
5.4787
7.52
5.4902
7.36
5.5034
7.52
5.5141
7.36
5.5256
7.52
5.5390
7.52
5.5533
7.84
5.5672
7.68
5.5805
7.36
5.5926
7.36
5.6053
7.36
5.6176
7.52
5.6326
8.00
5.6480
8.00
5.6626
8.00
5.6779
8.00
5.6930
8.00
5.7058
7.68
5.7192
7.52

7.20

7.04

7.04

5060938

11938073

7.20

7.04

7.04

1054219

11506003

7.52

7.04

7.52

17808125

12424258

7.68

7.36

7.52

13990000

12617826

7.52

7.36

7.36

13417500

11048841

7.52

7.36

7.52

10856875

9991523

7.52

7.04

7.20

10430313

10517357

7.20

7.04

7.20

2254531

9869167

7.36

7.20

7.20

13780938

10418099

7.36

7.20

7.20

6882344

9971471

7.52

7.36

7.52

15533125

9736237

7.52

7.20

7.36

14474531

10461953

7.68

7.36

7.68

13473438

11162995

7.52

7.20

7.20

9748594

11887526

7.36

7.36

7.36

9884531

11227227

7.68

7.52

7.68

30256563

12582773

7.84

7.52

7.84

50853125

15702409

7.84

7.68

7.84

7918906

15457578

7.68

7.36

7.52

3792969

14904466

7.36

7.20

7.36

7859688

15371563

7.52

7.36

7.52

5300313

14664844

7.52

7.36

7.52

15543594

15386615

8.00

7.52

8.00

16463125

15464115

8.32

7.84

8.00

12587813

15306888

8.00

7.84

7.84

5961250

14680872

8.16

7.84

8.00

11733438

14846276

8.00

8.00

8.00

11559531

14985859

8.00

7.68

7.68

7757969

13110977

7.68

7.52

7.68

15897813

10198034

7.68

7.36

7.68

18106719

11047018

7.0982
02/13/2007
7.1258
02/14/2007
7.1539
02/15/2007
7.1872
02/16/2007
7.2173
02/19/2007
7.2474
02/20/2007
7.2774
02/21/2007
7.3152
02/22/2007
7.3517
02/23/2007
7.3869
02/26/2007
7.4234
02/27/2007
7.4566
02/28/2007
7.4720
03/01/2007
7.4912
03/02/2007
7.5104
03/05/2007
7.5232
03/06/2007
7.5360
03/07/2007
7.5520
03/08/2007
7.5648
03/09/2007
7.5680
03/12/2007
7.5744
03/13/2007
7.5840
03/14/2007
7.5872
03/15/2007
7.5776
03/16/2007
7.5680
03/19/2007
7.5584
03/20/2007
7.5456
03/21/2007
7.5424
03/22/2007
7.5456
03/23/2007
7.5424
03/26/2007

5.7323
7.52
5.7446
7.52
5.7581
7.84
5.7734
8.00
5.7870
7.84
5.8013
7.84
5.8155
7.84
5.8307
8.00
5.8456
8.16
5.8602
8.16
5.8750
8.16
5.8862
7.04
5.8939
7.52
5.9037
7.36
5.9126
7.36
5.9203
7.04
5.9293
7.20
5.9395
7.36
5.9494
7.52
5.9603
7.36
5.9694
7.36
5.9798
7.04
5.9912
7.20
6.0024
7.04
6.0126
7.04
6.0218
6.88
6.0309
7.04
6.0408
7.20
6.0514
7.20
6.0606
7.20

7.52

7.36

7.52

11466875

11686510

7.84

7.52

7.68

6195625

11547839

8.16

7.84

8.00

13408594

12223529

8.00

7.68

7.84

18934375

12506094

8.00

7.84

7.84

1873906

11290326

7.84

7.68

7.84

11206094

11175182

8.16

7.84

8.16

9761094

11491836

8.16

8.00

8.16

11337344

11458828

8.32

8.00

8.16

10573438

11376654

8.32

8.16

8.16

13761563

11876953

8.16

7.84

8.00

6581250

11100573

7.20

6.88

7.04

26004375

11758711

7.84

7.52

7.52

28570625

13184023

7.52

7.04

7.36

29211094

15101979

7.36

7.04

7.04

20775156

15715859

7.04

6.88

7.04

24061563

16143125

7.52

7.20

7.36

21999219

17820234

7.36

7.20

7.36

8393125

17585820

7.52

7.36

7.36

36739844

19834049

7.36

7.20

7.20

1271406

18995221

7.52

7.20

7.52

11765469

19094557

7.20

7.04

7.20

9818594

18765977

7.20

6.88

7.04

10487500

19091497

7.04

6.88

7.04

5256250

17362487

7.04

6.88

6.88

5400000

15431602

7.04

6.88

6.88

12381094

14029102

7.04

6.88

7.04

6576094

12845846

7.52

7.20

7.36

9127188

11601315

7.20

6.88

7.04

11085938

10691875

7.20

6.72

6.88

11619688

10960755

7.5360
03/27/2007
7.5232
03/28/2007
7.5168
03/29/2007
7.5040
03/30/2007
7.5072
04/02/2007
7.5072
04/03/2007
7.5040
04/04/2007
7.5008
04/10/2007
7.4976
04/11/2007
7.5008
04/12/2007
7.5040
04/13/2007
7.5040
04/16/2007
7.5072
04/17/2007
7.5008
04/18/2007
7.4944
04/19/2007
7.4880
04/20/2007
7.4784
04/23/2007
7.4720
04/24/2007
7.4656
04/25/2007
7.4624
04/26/2007
7.4624
04/27/2007
7.4624
04/30/2007
7.4560
05/02/2007
7.4432
05/03/2007
7.4368
05/04/2007
7.4272
05/07/2007
7.4176
05/08/2007
7.4048
05/09/2007
7.3952
05/10/2007
7.3856
05/11/2007

6.0691
6.88
6.0773
6.72
6.0866
7.04
6.0971
7.20
6.1102
7.36
6.1234
7.36
6.1382
7.52
6.1546
7.68
6.1702
7.52
6.1853
7.52
6.1992
7.52
6.2134
7.68
6.2285
7.68
6.2432
7.68
6.2579
7.84
6.2718
7.52
6.2858
7.52
6.3008
7.52
6.3142
7.20
6.3269
7.84
6.3406
7.52
6.3530
7.52
6.3648
7.36
6.3766
7.52
6.3890
7.36
6.4008
7.36
6.4126
7.36
6.4259
7.52
6.4394
7.68
6.4531
7.68

6.88

6.72

6.88

10010156

8733281

7.04

6.72

7.04

6467188

9166263

7.04

7.04

7.04

4525156

8562904

7.36

7.04

7.36

22608438

9628724

7.36

7.20

7.36

8760625

9484818

7.52

7.36

7.52

4471094

9419388

7.68

7.52

7.68

14367344

10166667

7.68

7.52

7.68

13231094

10237500

7.68

7.52

7.68

10024063

10524831

7.52

7.36

7.52

10219531

10615859

7.68

7.52

7.52

1639688

9828672

7.68

7.52

7.68

14849219

10097799

7.68

7.52

7.68

38909844

12506107

7.68

7.68

7.68

11943750

12962487

7.84

7.36

7.52

20214844

14269961

7.68

7.52

7.52

7857031

13040677

7.68

7.52

7.68

16864063

13715964

7.52

7.20

7.36

7459844

13965026

7.52

7.20

7.52

16773906

14165573

7.84

7.52

7.68

17262969

14501563

7.68

7.52

7.52

5119844

14092878

7.52

7.20

7.36

9033750

13994063

7.52

7.36

7.36

5478281

14313945

7.52

7.52

7.52

4127656

13420482

7.52

7.36

7.36

4039844

10514648

7.52

7.36

7.36

11077969

10442500

7.52

7.36

7.52

15452500

10045638

7.68

7.36

7.68

3735156

9702148

7.68

7.68

7.68

10615625

9181445

7.84

7.52

7.68

33464063

11348464

7.3760
05/15/2007
7.3696
05/16/2007
7.3824
05/17/2007
7.3888
05/18/2007
7.3952
05/21/2007
7.4080
05/22/2007
7.4240
05/23/2007
7.4304
05/24/2007
7.4400
05/25/2007
7.4528
05/28/2007
7.4688
05/29/2007
7.4816
05/30/2007
7.4976
05/31/2007
7.5136
06/01/2007
7.5392
06/04/2007
7.5776
06/05/2007
7.6160
06/06/2007
7.6512
06/07/2007
7.6736
06/08/2007
7.7024
06/12/2007
7.7344
06/13/2007
7.7600
06/14/2007
7.7920
06/15/2007
7.8240
06/18/2007
7.8560
06/19/2007
7.8912
06/20/2007
7.9328
06/21/2007
7.9616
06/22/2007
7.9904
06/25/2007
8.0168
06/26/2007

6.4678
7.84
6.4816
7.84
6.4957
7.84
6.5096
7.68
6.5230
7.68
6.5365
7.68
6.5504
7.84
6.5635
7.84
6.5771
7.84
6.5909
8.00
6.6046
8.00
6.6202
8.32
6.6342
8.32
6.6472
8.00
6.6626
8.64
6.6813
8.80
6.6997
8.80
6.7184
8.80
6.7355
8.48
6.7530
8.48
6.7698
8.32
6.7846
8.32
6.8019
8.80
6.8202
8.96
6.8403
9.12
6.8610
9.12
6.8840
9.44
6.9050
9.28
6.9259
9.20
6.9456
9.20

7.84

7.68

7.68

23956875

11947044

8.00

7.68

7.68

27742188

12820313

7.84

7.68

7.84

6661563

12948789

7.68

7.52

7.68

6175313

12710586

7.84

7.52

7.68

10761563

13150859

7.84

7.68

7.84

8777344

13538333

7.84

7.68

7.68

6949219

13780781

8.00

7.84

7.84

20929219

14601719

8.00

7.84

8.00

16530938

14691589

8.16

8.00

8.00

12385625

15412461

8.32

8.00

8.16

13202813

15628060

8.32

8.00

8.00

10125156

13683151

8.32

7.84

7.84

22848594

13590794

8.48

8.00

8.32

21508594

13071328

8.96

8.64

8.80

32045000

15186615

8.96

8.64

8.80

15542188

15967188

8.80

8.64

8.80

18924844

16647461

8.80

8.48

8.48

7099531

16507643

8.64

8.16

8.48

16576563

17309922

8.80

8.48

8.48

19646719

17203047

8.32

8.16

8.16

7016719

16410195

8.64

8.32

8.64

7238594

15981276

8.80

8.64

8.64

20679375

16604323

9.12

8.96

8.96

22199688

17610534

9.12

8.96

9.12

10507813

16582135

9.60

9.12

9.60

19387656

16405391

9.44

8.96

9.12

15903906

15060299

9.28

8.96

9.12

13663906

14903776

9.20

8.80

9.00

14092125

14501049

9.20

9.00

9.00

12378625

14940974

8.0464
06/27/2007
8.0760
06/28/2007
8.1024
06/29/2007
8.1368
07/02/2007
8.1832
07/03/2007
8.2368
07/04/2007
8.2824
07/05/2007
8.3408
07/06/2007
8.3936
07/09/2007
8.4512
07/10/2007
8.4976
07/11/2007
8.5512
07/12/2007
8.6080
07/13/2007
8.6648
07/16/2007
8.7224
07/17/2007
8.7912
07/18/2007
8.8520
07/19/2007
8.9136
07/20/2007
8.9720
07/23/2007
9.0224
07/24/2007
9.0688
07/25/2007
9.1152
07/26/2007
9.1656
07/27/2007
9.2008
07/30/2007
9.2312
07/31/2007
9.2616
08/01/2007
9.2888
08/02/2007
9.3152
08/03/2007
9.3464
08/06/2007
9.3544
08/07/2007

6.9654
9.00
9.40
6.9851
9.00
9.20
7.0048
9.20
9.60
7.0259
9.40 10.00
7.0500
10.00 10.40
7.0747
10.20 10.20
7.0978
10.00 10.60
7.1255
10.60 10.60
7.1506
10.00 10.60
7.1770
10.20 10.40
7.2014
10.00 10.40
7.2268
10.00 10.20
7.2518
10.40 10.80
7.2766
10.20 10.80
7.3017
10.40 10.80
7.3292
10.60 10.60
7.3543
10.60 10.60
7.3807
10.60 10.80
7.4068
10.60 10.60
7.4313
10.40 10.40
7.4544
10.00 10.00
7.4772
10.00 10.20
7.5010
9.80 10.00
7.5218
9.60
9.60
7.5400
9.40
9.60
7.5584
9.20
9.40
7.5772
9.40
9.40
7.5947
9.60
9.60
7.6148
8.60
8.60
7.6300
8.80
9.00

8.80

9.00

11325000

14503344

9.00

9.00

9110625

13625336

9.20

9.40

5321625

13484078

9.40

10.00

13495125

14005456

9.80

10.20

16189500

13631299

9.80

9.80

7548500

12410367

10.00

10.60

9947250

12363654

10.00

10.00

6203625

11264984

10.00

10.40

18257250

11461096

10.00

10.00

12599875

11372427

10.00

10.20

17887750

11688729

10.00

10.20

9066875

11412750

10.20

10.20

25901750

12627479

10.20

10.40

15588000

13167260

10.20

10.80

14440625

13927177

10.40

10.40

4876625

13208969

10.40

10.60

6997500

12442969

10.60

10.60

14424625

13015979

10.20

10.20

6916750

12763438

10.00

10.00

13785125

13395229

9.80

10.00

8600500

12590500

10.00

10.20

6325125

12067604

9.60

9.60

10984750

11492354

9.00

9.20

23350375

12682646

9.20

9.20

17470625

11980052

9.00

9.20

3300875

10956125

9.00

9.00

29090875

12176979

9.00

9.40

20682875

13494167

8.20

8.40

61947875

18073365

8.60

8.60

27562000

19168146

9.3664
08/08/2007
9.3792
08/09/2007
9.3952
08/10/2007
9.4024
08/13/2007
9.4000
08/14/2007
9.3920
08/15/2007
9.3760
08/16/2007
9.3520
08/17/2007
9.3328
08/21/2007
9.3352
08/22/2007
9.3296
08/23/2007
9.3424
08/24/2007
9.3456
08/28/2007
9.3568
08/29/2007
9.3616
08/30/2007
9.3672
08/31/2007
9.3672
09/03/2007
9.3768
09/04/2007
9.3784
09/05/2007
9.3824
09/06/2007
9.3864
09/07/2007
9.3864
09/10/2007
9.3824
09/11/2007
9.3704
09/12/2007
9.3464
09/13/2007
9.3184
09/14/2007
9.2944
09/17/2007
9.2504
09/18/2007
9.2184
09/19/2007
9.1864
09/20/2007

7.6458
8.80
7.6622
9.00
7.6794
8.40
7.6935
8.20
7.7073
8.60
7.7214
8.20
7.7336
7.84
7.7428
7.76
7.7519
8.20
7.7661
8.20
7.7783
8.60
7.7932
8.80
7.8078
8.80
7.8237
8.80
7.8396
9.40
7.8565
9.40
7.8741
9.60
7.8917
9.40
7.9070
9.20
7.9223
9.00
7.9376
9.20
7.9512
9.00
7.9638
9.00
7.9750
9.00
7.9862
8.80
7.9982
8.80
8.0092
8.60
8.0196
8.60
8.0299
8.80
8.0422
8.80

9.20

8.60

8.80

11940000

19586750

9.20

8.80

8.80

23229125

20373750

8.40

8.00

8.20

31324375

22267406

8.60

8.20

8.20

11626750

22709208

8.60

8.20

8.40

14140125

22972156

8.20

7.92

8.00

16850000

22430458

7.84

7.52

7.60

37557500

24104365

7.84

7.44

7.52

32905000

26571375

8.80

7.92

8.60

20855000

25885052

8.40

8.20

8.20

16825125

25563573

9.00

8.60

8.80

17504250

21859938

8.80

8.60

8.80

5265375

20001885

9.20

8.80

9.20

12603750

20057198

9.40

8.60

9.20

35962375

21118302

9.60

9.20

9.40

9592125

19307281

9.80

9.40

9.60

16488750

19712448

9.60

9.60

9.60

12647125

19588031

9.40

8.80

9.20

13947000

19346115

9.40

9.20

9.20

13518875

17342896

9.20

8.80

9.20

16047750

15938125

9.20

9.00

9.00

3470375

14489406

9.00

8.80

8.80

4364625

13451031

9.00

8.60

8.80

6549875

12538167

9.00

8.80

8.80

2337750

12294198

9.00

8.80

8.80

4625500

11629344

8.80

8.60

8.60

8391250

9331750

8.60

8.40

8.40

12668000

9588073

8.60

8.20

8.40

10066125

9052854

8.80

8.60

8.80

6129625

8509729

9.20

8.60

9.00

13439375

8467427

9.1664
09/21/2007
9.1424
09/24/2007
9.1224
09/25/2007
9.1024
09/26/2007
9.0744
09/27/2007
9.0504
09/28/2007
9.0344
10/01/2007
9.0064
10/02/2007
8.9864
10/03/2007
8.9784
10/04/2007
8.9704
10/05/2007
8.9584
10/08/2007
8.9464
10/09/2007
8.9424
10/10/2007
8.9504
10/11/2007
8.9544
10/15/2007
8.9744
10/16/2007
8.9864
10/17/2007
8.9864
10/18/2007
9.0104
10/19/2007
9.0264
10/22/2007
9.0304
10/23/2007
9.0424
10/24/2007
9.0704
10/25/2007
9.0984
10/26/2007
9.1224
10/30/2007
9.1544
10/31/2007
9.1944
11/05/2007
9.2320
11/06/2007
9.2480
11/07/2007

8.0562
9.00
9.20
8.0704
9.20
9.40
8.0851
9.00
9.20
8.0994
9.00
9.20
8.1127
9.40
9.60
8.1290
9.60
9.60
8.1454
9.60
9.60
8.1600
9.60
9.80
8.1763
9.40 10.00
8.1933
9.40
9.60
8.2096
9.60
9.60
8.2250
9.60
9.80
8.2416
9.60
9.60
8.2558
9.40
9.60
8.2718
9.60
9.60
8.2868
9.40 10.20
8.3058
9.40 10.00
8.3210
9.60
9.60
8.3344
9.40
9.80
8.3464
9.60
9.60
8.3590
9.00
9.40
8.3688
9.20
9.40
8.3806
9.40
9.60
8.3910
9.60
9.60
8.4014
9.40
9.80
8.4126
9.60
9.80
8.4230
9.60
9.60
8.4350
9.60
9.60
8.4460
9.40
9.60
8.4570
9.40
9.40

9.00

9.00

7354500

7953729

9.00

9.20

7117000

7209500

9.00

9.20

2432750

7123031

9.00

9.00

721125

6819406

9.40

9.60

9058375

7028448

9.20

9.60

8647000

7554219

9.20

9.20

2756000

7398427

9.60

9.60

16237750

8052302

9.40

9.80

19802250

8646823

9.40

9.60

18048000

9311979

9.40

9.40

6331875

9328833

9.40

9.60

22160125

10055563

9.20

9.40

8794750

10175583

9.40

9.60

10488500

10456542

9.40

9.40

6727000

10814396

9.40

10.20

19973375

12418750

9.40

9.60

20271000

13353135

9.40

9.40

7874500

13288760

9.40

9.60

9579125

13857354

9.40

9.40

8495750

13212188

8.80

9.00

10448750

12432729

9.20

9.40

4640750

11315458

9.40

9.60

6714375

11347333

9.40

9.60

5161625

9930792

9.40

9.60

10535625

10075865

9.60

9.60

23547000

11164073

9.40

9.60

13444500

11723865

9.40

9.40

18026250

11561604

9.20

9.40

8281250

10562458

9.00

9.20

15215000

11174167

9.2680
11/08/2007
9.2720
11/09/2007
9.2720
11/12/2007
9.2600
11/13/2007
9.2440
11/14/2007
9.2320
11/15/2007
9.2200
11/16/2007
9.2080
11/19/2007
9.2080
11/20/2007
9.2040
11/21/2007
9.2000
11/22/2007
9.2000
11/23/2007
9.2080
11/26/2007
9.2160
11/27/2007
9.2240
11/28/2007
9.2280
11/29/2007
9.2400
12/03/2007
9.2560
12/04/2007
9.2720
12/05/2007
9.2760
12/06/2007
9.2760
12/07/2007
9.2800
12/10/2007
9.2760
12/11/2007
9.2680
12/12/2007
9.2520
12/13/2007
9.2320
12/14/2007
9.2000
12/17/2007
9.1800
12/18/2007
9.1560
12/19/2007
9.1200
12/20/2007

8.4670
9.00
8.4744
9.00
8.4816
8.80
8.4862
8.40
8.4922
8.80
8.4994
8.80
8.5060
9.00
8.5118
9.00
8.5186
8.80
8.5260
9.00
8.5342
8.60
8.5416
8.80
8.5500
9.00
8.5560
9.20
8.5620
9.20
8.5678
9.20
8.5738
9.00
8.5798
9.20
8.5874
9.20
8.5940
9.00
8.6006
9.00
8.6090
9.20
8.6156
9.00
8.6196
8.60
8.6214
8.20
8.6252
8.40
8.6260
8.00
8.6262
8.20
8.6274
8.40
8.6266
8.20

9.20

8.80

9.00

6280875

10899313

9.00

8.80

8.80

8150000

10870500

8.80

8.60

8.60

2797500

10232896

8.60

8.00

8.40

12392625

10878885

9.00

8.60

8.80

7379875

10934344

9.20

8.80

9.00

8417125

11205635

9.00

8.60

9.00

20550875

12040240

9.20

9.00

9.20

16349625

11440458

9.00

8.60

9.00

11340875

11265156

9.00

9.00

9.00

15438500

11049510

9.00

8.60

9.00

16789000

11758490

9.20

8.80

9.20

9757250

11303677

9.40

9.00

9.20

26504250

12988958

9.20

9.00

9.20

5264375

12748490

9.20

8.80

9.00

4520625

12892083

9.40

9.00

9.20

10994375

12775563

9.20

9.00

9.20

15683375

13467521

9.20

8.80

9.20

9303750

13541406

9.20

9.00

9.00

8178000

12510333

9.00

8.80

9.00

20529125

12858625

9.20

9.00

9.20

16157875

13260042

9.20

9.00

9.00

2386625

12172385

9.00

8.80

8.80

7130125

11367479

8.60

8.00

8.20

39595750

13854021

8.60

8.20

8.60

18336750

13173396

8.40

8.00

8.00

31148375

15330396

8.40

8.00

8.20

9342500

15732219

8.40

8.00

8.40

5905625

15308156

8.40

8.00

8.00

15973375

15332323

8.40

8.20

8.20

20401250

16257115

9.0920
12/21/2007
9.0760
12/26/2007
9.0560
12/27/2007
9.0440
12/28/2007
9.0160
01/02/2008
8.9920
01/03/2008
8.9480
01/04/2008
8.9160
01/07/2008
8.8864
01/08/2008
8.8528
01/09/2008
8.8248
01/10/2008
8.8016
01/11/2008
8.7720
01/14/2008
8.7440
01/15/2008
8.7104
01/16/2008
8.6752
01/17/2008
8.6288
01/18/2008
8.5824
01/21/2008
8.5400
01/22/2008
8.4928
01/23/2008
8.4560
01/24/2008
8.4296
01/25/2008
8.4072
01/28/2008
8.3872
01/29/2008
8.3744
01/30/2008
8.3552
01/31/2008
8.3304
02/01/2008
8.3088
02/04/2008
8.2816
02/05/2008
8.2568
02/06/2008

8.6268
8.40
8.6298
8.60
8.6376
8.60
8.6440
8.60
8.6482
8.40
8.6540
8.00
8.6588
8.00
8.6620
8.00
8.6648
7.92
8.6676
7.84
8.6716
8.00
8.6732
7.92
8.6768
7.92
8.6826
8.00
8.6870
7.84
8.6918
7.76
8.6938
7.20
8.6950
7.28
8.6946
6.72
8.6946
7.04
8.6970
7.36
8.7010
7.84
8.7042
7.68
8.7070
7.76
8.7090
7.76
8.7114
7.76
8.7126
7.92
8.7138
7.84
8.7146
7.76
8.7150
7.52

8.60

8.40

8.60

5551000

16038198

8.80

8.40

8.60

11735625

15305406

8.80

8.40

8.80

18537875

15503740

8.60

8.20

8.20

24879625

17378156

8.60

8.20

8.20

2074000

16956813

8.20

8.00

8.00

8716500

14383542

8.20

8.00

8.00

7212500

13456521

8.00

7.84

7.92

23230000

12796656

7.92

7.84

7.92

5450000

12472281

8.00

7.84

8.00

12032500

12982854

8.00

7.84

7.84

18482500

13191948

8.00

7.92

7.92

19897500

13149969

8.20

7.92

8.20

2807500

12921344

8.20

7.92

7.92

8199375

12626656

7.84

7.76

7.84

4605000

11465583

7.76

7.28

7.28

45543750

13187594

7.44

6.96

7.28

26522500

15224969

7.36

7.20

7.28

5183750

14930573

7.04

6.72

7.04

18031250

15832135

7.36

7.04

7.36

10976250

14810990

7.68

7.20

7.68

15955000

15686406

7.84

7.52

7.68

19450000

16304531

7.76

7.60

7.60

1746250

14909844

7.76

7.68

7.76

5540000

13713385

7.84

7.68

7.84

7123750

14073073

7.84

7.76

7.76

22793750

15289271

8.00

7.92

7.92

7911250

15564792

7.84

7.76

7.84

3767500

12083438

7.76

7.76

7.76

10787500

10772188

7.68

7.44

7.68

4375000

10704792

8.2304
02/07/2008
8.2040
02/08/2008
8.1752
02/11/2008
8.1384
02/12/2008
8.1000
02/13/2008
8.0656
02/14/2008
8.0272
02/15/2008
7.9888
02/18/2008
7.9488
02/19/2008
7.9128
02/20/2008
7.8752
02/21/2008
7.8384
02/22/2008
7.8008
02/26/2008
7.7688
02/27/2008
7.7472
02/28/2008
7.7224
02/29/2008
7.7112
03/03/2008
7.6928
03/04/2008
7.6688
03/05/2008
7.6560
03/06/2008
7.6360
03/07/2008
7.6016
03/10/2008
7.5560
03/11/2008
7.5064
03/12/2008
7.4704
03/13/2008
7.4376
03/14/2008
7.4056
03/17/2008
7.3720
03/18/2008
7.3400
03/19/2008
7.3112
03/24/2008

8.7158
7.60
8.7166
7.68
8.7170
7.68
8.7154
7.36
8.7134
7.36
8.7122
7.28
8.7110
7.20
8.7090
7.20
8.7082
7.20
8.7066
7.12
8.7038
7.28
8.7030
7.28
8.7018
7.20
8.7010
7.20
8.6990
7.20
8.6990
7.28
8.6994
7.20
8.6982
7.28
8.6958
7.28
8.6942
7.36
8.6918
7.20
8.6878
6.80
8.6810
6.32
8.6734
6.64
8.6670
6.48
8.6614
6.48
8.6542
6.24
8.6474
6.32
8.6398
6.48
8.6322
6.48

7.68

7.60

7.68

1171250

9299792

7.76

7.68

7.76

895000

8459688

7.68

7.28

7.36

7196250

7729792

7.52

7.28

7.28

9402500

6892500

7.36

7.28

7.28

11927500

7740938

7.28

7.20

7.28

6070000

7785104

7.28

7.20

7.28

2928750

7435521

7.20

7.12

7.20

15911250

6861979

7.28

7.12

7.20

12171250

7216979

7.20

7.12

7.12

9496250

7694375

7.36

7.28

7.36

4691250

7186354

7.28

7.12

7.12

16938750

8233333

7.20

7.20

7.20

10128750

8979792

7.20

7.12

7.12

15648750

10209271

7.36

7.20

7.36

13501250

10734688

7.52

7.28

7.44

8328750

10645208

7.28

7.20

7.28

6583750

10199896

7.28

7.20

7.20

2161250

9874167

7.36

7.20

7.36

3813750

9947917

7.36

7.20

7.20

1665000

8760729

7.20

6.88

6.88

21032500

9499167

6.80

6.32

6.32

34953750

11620625

6.48

6.24

6.32

32142500

13908229

6.64

6.40

6.40

17608750

13964063

6.56

6.40

6.56

40137500

16464792

6.48

6.32

6.40

7510000

15786563

6.40

6.00

6.32

17093750

16085938

6.32

6.16

6.32

11096250

16316563

6.48

6.32

6.48

14880000

17007917

6.72

6.48

6.64

11992500

17827188

7.2840
03/25/2008
7.2600
03/26/2008
7.2360
03/27/2008
7.2048
03/28/2008
7.1792
03/31/2008
7.1584
04/01/2008
7.1456
04/02/2008
7.1360
04/03/2008
7.1280
04/04/2008
7.1200
04/08/2008
7.1040
04/09/2008
7.0768
04/10/2008
7.0496
04/11/2008
7.0240
04/14/2008
6.9936
04/15/2008
6.9632
04/16/2008
6.9360
04/17/2008
6.9040
04/18/2008
6.8704
04/21/2008
6.8384
04/22/2008
6.8064
04/23/2008
6.7712
04/24/2008
6.7344
04/25/2008
6.7056
04/28/2008
6.6752
04/29/2008
6.6480
04/30/2008
6.6176
05/02/2008
6.5872
05/05/2008
6.5616
05/06/2008
6.5408
05/07/2008

8.6254
6.72
8.6178
6.56
8.6114
6.72
8.6054
6.64
8.5970
6.64
8.5870
6.80
8.5762
6.80
8.5662
6.80
8.5582
6.80
8.5490
6.64
8.5394
6.48
8.5302
6.32
8.5186
6.40
8.5070
6.24
8.4934
6.24
8.4794
6.40
8.4634
6.48
8.4494
6.32
8.4346
6.32
8.4204
6.16
8.4058
6.00
8.3904
5.92
8.3750
6.00
8.3576
5.92
8.3364
5.84
8.3150
6.00
8.2948
5.84
8.2706
5.84
8.2502
5.92
8.2290
6.16

6.80

6.64

6.64

19441250

19129479

6.72

6.56

6.72

10306250

19849583

6.80

6.64

6.64

12278750

19120104

6.72

6.64

6.64

9213750

16975104

6.80

6.64

6.80

8970000

15044063

6.80

6.64

6.64

2965000

13823750

6.88

6.72

6.80

12990000

11561458

6.88

6.80

6.88

5257500

11373750

6.80

6.64

6.64

2022500

10117813

6.72

6.48

6.56

6145000

9705208

6.48

6.24

6.32

13983750

9630521

6.32

6.24

6.32

7688750

9271875

6.40

6.24

6.32

2461250

7856875

6.32

6.16

6.24

3812500

7315729

6.32

6.24

6.32

2747500

6521458

6.40

6.32

6.40

2845000

5990729

6.48

6.32

6.32

8996250

5992917

6.32

6.16

6.16

13061250

6834271

6.32

6.08

6.16

13441250

6871875

6.16

6.00

6.08

5998750

6933646

6.00

5.92

5.92

11627500

7734063

6.00

5.92

5.92

24218750

9240208

6.00

5.92

5.92

11487500

9032188

5.92

5.76

5.76

4421250

8759896

6.00

5.84

5.92

8337500

9249583

6.00

5.76

5.76

6260000

9453542

5.84

5.76

5.76

4927500

9635208

6.08

5.84

5.92

11986250

10396979

6.16

5.92

6.16

72430000

15683125

6.40

6.16

6.40

20440000

16298021

6.5264
05/08/2008
6.5072
05/09/2008
6.4960
05/12/2008
6.4832
05/13/2008
6.4736
05/14/2008
6.4560
05/15/2008
6.4384
05/16/2008
6.4256
05/19/2008
6.4160
05/20/2008
6.4016
05/21/2008
6.3856
05/22/2008
6.3728
05/23/2008
6.3744
05/26/2008
6.3744
05/27/2008
6.3744
05/28/2008
6.3664
05/29/2008
6.3600
05/30/2008
6.3616
06/02/2008
6.3616
06/03/2008
6.3552
06/04/2008
6.3456
06/05/2008
6.3312
06/06/2008
6.3184
06/10/2008
6.3024
06/11/2008
6.2864
06/12/2008
6.2624
06/13/2008
6.2432
06/16/2008
6.2240
06/17/2008
6.2032
06/18/2008
6.1872
06/19/2008

8.2110
6.40
8.1920
6.40
8.1738
6.56
8.1556
6.72
8.1368
6.56
8.1152
6.56
8.0960
6.64
8.0762
6.64
8.0568
6.80
8.0390
6.64
8.0210
6.32
8.0022
6.16
7.9832
6.40
7.9668
6.32
7.9528
6.32
7.9376
6.16
7.9220
6.16
7.9090
6.48
7.8936
6.24
7.8824
6.16
7.8702
6.16
7.8558
5.92
7.8422
5.92
7.8304
5.84
7.8186
5.76
7.8046
5.68
7.7930
5.76
7.7842
5.84
7.7758
5.84
7.7620
5.84

6.56

6.40

6.40

21748750

16990313

6.64

6.40

6.56

9030000

17242917

6.56

6.48

6.56

3150000

16536458

6.72

6.64

6.64

15147500

15780521

6.56

6.40

6.48

2483750

15030208

6.64

6.48

6.56

9130000

15422604

6.64

6.64

6.64

1458750

14849375

6.80

6.64

6.72

2233750

14513854

6.80

6.64

6.64

4892500

14510938

6.64

6.32

6.40

2122500

13688958

6.32

6.24

6.24

10503750

8528438

6.48

6.16

6.40

2143750

7003750

6.40

6.32

6.32

503750

5233333

6.40

6.24

6.40

5473750

4936979

6.32

6.16

6.16

3153750

4937292

6.16

6.08

6.08

852500

3746042

6.48

6.16

6.40

14442500

4742604

6.48

6.24

6.32

1536250

4109792

6.24

6.16

6.16

2025000

4156979

6.24

6.16

6.16

7495000

4595417

6.16

5.92

5.92

7538750

4815938

6.08

5.92

6.08

9082500

5395938

5.92

5.76

5.84

8597500

5237083

5.84

5.76

5.84

7912500

5717813

5.76

5.52

5.60

12770000

6740000

5.68

5.68

5.68

9655000

7088438

5.84

5.76

5.84

13422500

7944167

5.92

5.84

5.84

11931250

8867396

5.84

5.84

5.84

2288750

7854583

5.84

5.76

5.76

8733750

8454375

6.1712
06/20/2008
6.1616
06/23/2008
6.1488
06/24/2008
6.1376
06/25/2008
6.1280
06/26/2008
6.1168
06/27/2008
6.1008
06/30/2008
6.0864
07/01/2008
6.0736
07/02/2008
6.0624
07/03/2008
6.0464
07/04/2008
6.0400
07/07/2008
6.0368
07/08/2008
6.0320
07/09/2008
6.0288
07/10/2008
6.0224
07/11/2008
6.0192
07/14/2008
6.0160
07/15/2008
6.0064
07/16/2008
5.9936
07/17/2008
5.9792
07/18/2008
5.9648
07/21/2008
5.9456
07/22/2008
5.9248
07/23/2008
5.9024
07/24/2008
5.8896
07/25/2008
5.8752
07/28/2008
5.8576
07/29/2008
5.8384
07/30/2008
5.8272
07/31/2008

7.7498
5.76
7.7350
5.84
7.7194
5.68
7.7022
5.76
7.6850
5.84
7.6668
5.60
7.6468
5.60
7.6268
5.60
7.6084
5.60
7.5904
5.52
7.5708
5.20
7.5538
5.60
7.5386
5.68
7.5230
5.84
7.5070
5.60
7.4910
5.60
7.4760
5.52
7.4620
5.60
7.4472
5.52
7.4308
5.60
7.4142
5.76
7.3976
5.76
7.3796
5.60
7.3612
5.60
7.3438
5.68
7.3250
5.68
7.3062
5.76
7.2890
5.76
7.2698
5.84
7.2512
6.08

5.92

5.68

5.84

6401250

8819063

5.84

5.52

5.68

5520000

8654479

5.76

5.60

5.76

10522500

8903125

5.84

5.76

5.76

3700000

8454583

5.84

5.68

5.76

6752500

8300833

5.68

5.60

5.60

1042500

7728333

5.68

5.52

5.60

30331250

9191771

5.60

5.52

5.52

25266250

10492708

5.60

5.52

5.60

24841250

11444271

5.52

5.04

5.28

16158750

11796563

5.60

5.20

5.60

5722500

12082708

5.76

5.60

5.76

7903750

12013542

5.84

5.68

5.68

2898750

11721667

5.84

5.60

5.60

6180000

11776667

5.60

5.52

5.60

9493750

11690938

5.60

5.52

5.60

1445000

11503021

5.60

5.52

5.60

26118750

13116875

5.60

5.44

5.44

9552500

13826042

5.52

5.52

5.52

18012500

12799479

5.84

5.60

5.68

13691250

11834896

5.84

5.68

5.68

13123750

10858438

5.76

5.60

5.60

7528750

10139271

5.68

5.52

5.52

3920000

9989063

5.60

5.52

5.52

8135000

10008333

5.84

5.68

5.84

17317500

11209896

5.84

5.60

5.84

1923750

10855208

5.84

5.76

5.76

2761250

10294167

5.76

5.68

5.76

5127500

10601042

6.08

5.84

6.08

11875000

9414063

6.08

5.84

5.84

8003750

9285000

5.8160
08/01/2008
5.8096
08/04/2008
5.8000
08/05/2008
5.7904
08/06/2008
5.7888
08/07/2008
5.7904
08/08/2008
5.7920
08/11/2008
5.7920
08/12/2008
5.7920
08/13/2008
5.7952
08/14/2008
5.7968
08/15/2008
5.8064
08/19/2008
5.8128
08/20/2008
5.8256
08/21/2008
5.8384
08/22/2008
5.8560
08/26/2008
5.8704
08/27/2008
5.8816
08/28/2008
5.8944
08/29/2008
5.9072
09/01/2008
5.9216
09/02/2008
5.9344
09/03/2008
5.9520
09/04/2008
5.9696
09/05/2008
5.9840
09/08/2008
5.9984
09/09/2008
6.0160
09/10/2008
6.0368
09/11/2008
6.0592
09/12/2008
6.0800
09/15/2008

7.2324
5.84
7.2150
5.92
7.1966
5.92
7.1788
6.24
7.1624
6.32
7.1466
6.16
7.1264
6.32
7.1104
6.40
7.0950
6.32
7.0786
6.24
7.0628
6.24
7.0498
6.40
7.0348
6.40
7.0192
6.48
7.0036
6.40
6.9880
6.48
6.9720
6.40
6.9560
6.40
6.9414
6.48
6.9268
6.48
6.9132
6.48
6.9006
6.56
6.8894
6.56
6.8796
6.56
6.8700
6.56
6.8584
6.56
6.8458
6.48
6.8340
6.64
6.8212
6.56
6.8094
6.72

6.00

5.84

5.92

4990000

8199792

5.92

5.92

5.92

2301250

7250625

6.08

5.84

5.84

13606250

7290833

6.32

6.16

6.32

6350000

7192604

6.32

6.16

6.24

12738750

7927500

6.24

6.16

6.16

6315000

7775833

6.48

6.32

6.40

14138750

7510938

6.40

6.32

6.32

18487500

8891250

6.32

6.24

6.32

14208750

9845208

6.32

6.24

6.24

26298750

11609479

6.40

6.24

6.40

38808750

13853958

6.40

6.32

6.40

1673750

13326458

6.48

6.40

6.48

9986250

13742813

6.48

6.48

6.48

5050000

13971875

6.48

6.40

6.48

4871250

13243958

6.48

6.40

6.40

3677500

13021250

6.40

6.40

6.40

145000

11971771

6.48

6.40

6.48

2226250

11631042

6.48

6.48

6.48

7491250

11077083

6.48

6.40

6.48

2633750

9755938

6.48

6.48

6.48

185000

8587292

6.56

6.48

6.56

3783750

6711042

6.64

6.56

6.64

13972500

4641354

6.56

6.48

6.48

2145000

4680625

6.64

6.48

6.48

3930000

4175938

6.64

6.40

6.48

4558750

4135000

6.64

6.48

6.64

2285000

3919479

6.64

6.64

6.64

18811250

5180625

6.72

6.56

6.64

8656250

5889896

6.72

6.40

6.40

11982500

6702917

6.1024
09/16/2008
6.1152
09/17/2008
6.1280
09/18/2008
6.1360
09/19/2008
6.1520
09/22/2008
6.1728
09/23/2008
6.1920
09/24/2008
6.2128
09/25/2008
6.2464
09/26/2008
6.2768
09/29/2008
6.3040
09/30/2008
6.3232
10/02/2008
6.3456
10/03/2008
6.3664
10/06/2008
6.3856
10/07/2008
6.3968
10/08/2008
6.4032
10/09/2008
6.4128
10/10/2008
6.4144
10/13/2008
6.4112
10/14/2008
6.4192
10/15/2008
6.4288
10/16/2008
6.4320
10/17/2008
6.4304
10/20/2008
6.4176
10/21/2008
6.4112
10/22/2008
6.4080
10/23/2008
6.3968
10/24/2008
6.3856
10/27/2008
6.3632
10/28/2008

6.7964
6.32
6.7826
6.24
6.7686
6.24
6.7530
6.32
6.7390
6.64
6.7272
6.56
6.7140
6.64
6.7012
6.72
6.6908
7.04
6.6810
7.04
6.6712
6.64
6.6584
6.80
6.6470
6.72
6.6358
6.40
6.6272
6.32
6.6162
6.08
6.6070
6.24
6.5972
6.08
6.5844
6.00
6.5740
6.24
6.5642
6.24
6.5532
6.08
6.5406
6.08
6.5254
5.60
6.5128
5.84
6.5014
5.92
6.4914
5.68
6.4806
5.92
6.4698
5.68
6.4562
5.12

6.32

6.08

6.24

6953750

6658125

6.48

6.24

6.40

4142500

6783854

6.24

6.08

6.08

2860000

7006771

6.48

6.32

6.40

8281250

7381563

6.64

6.56

6.64

12703750

7275833

6.64

6.48

6.56

5181250

7528854

6.64

6.48

6.64

6611250

7752292

7.12

6.72

7.12

18918750

8948958

7.20

7.04

7.04

11653750

9729688

7.04

7.04

7.04

7603750

8795729

6.80

6.48

6.64

14555000

9287292

6.96

6.72

6.72

19336250

9900104

6.72

6.56

6.56

11805000

10304375

6.56

6.40

6.48

4642500

10346042

6.40

6.32

6.40

6546250

10653229

6.24

6.08

6.16

5492500

10420833

6.32

6.24

6.24

4473750

9735000

6.16

5.76

5.84

29666250

11775417

6.00

5.92

5.92

17122500

12651354

6.40

6.16

6.24

16350000

12437292

6.48

6.16

6.40

17350000

12911979

6.08

6.00

6.08

7080000

12868333

6.16

5.68

5.76

20983750

13404063

5.76

5.52

5.68

13967500

12956667

6.00

5.84

5.92

11473750

12929063

6.08

5.92

6.00

4155000

12888438

6.00

5.68

5.84

2826250

12578438

5.92

5.76

5.76

5317500

12563854

5.68

5.12

5.20

17487500

13648333

5.44

5.04

5.28

10443750

12046458

6.3440
10/29/2008
6.3248
10/30/2008
6.3184
10/31/2008
6.3232
11/03/2008
6.3248
11/04/2008
6.3232
11/05/2008
6.3200
11/06/2008
6.3168
11/07/2008
6.3120
11/10/2008
6.3104
11/11/2008
6.3072
11/12/2008
6.2944
11/13/2008
6.2736
11/14/2008
6.2560
11/17/2008
6.2384
11/18/2008
6.2144
11/19/2008
6.1904
11/20/2008
6.1584
11/21/2008
6.1184
11/24/2008
6.0816
11/25/2008
6.0592
11/26/2008
6.0432
11/27/2008
6.0304
11/28/2008
6.0240
12/02/2008
6.0048
12/03/2008
5.9840
12/04/2008
5.9632
12/05/2008
5.9360
12/08/2008
5.9024
12/09/2008
5.8752
12/10/2008

6.4426
5.52
6.4306
5.52
6.4214
6.24
6.4140
6.72
6.4072
6.56
6.4000
6.32
6.3948
6.16
6.3896
6.24
6.3844
6.24
6.3812
6.32
6.3760
6.08
6.3668
5.84
6.3560
5.84
6.3468
5.76
6.3360
5.52
6.3232
5.36
6.3108
5.20
6.2964
4.88
6.2804
4.88
6.2656
4.96
6.2536
5.28
6.2424
5.68
6.2324
5.60
6.2244
5.76
6.2152
5.60
6.2068
5.60
6.1980
5.36
6.1880
5.52
6.1792
5.68
6.1716
5.76

5.60

5.36

5.44

12318750

11646146

6.16

5.52

6.08

12126250

11294167

6.88

6.24

6.72

19896250

11506354

6.72

6.48

6.56

11792500

11899063

6.56

6.40

6.40

7422500

10768958

6.32

6.24

6.24

8716250

10331354

6.32

6.08

6.24

2150000

9554375

6.24

6.00

6.24

8948750

9953854

6.40

6.24

6.40

6736250

10279688

6.32

6.24

6.32

663750

9891875

6.08

5.84

5.84

6482500

8974792

5.84

5.52

5.52

5753750

8583958

5.84

5.68

5.76

5180000

7989063

5.76

5.52

5.60

4590000

7361042

5.52

5.28

5.28

5741250

6181458

5.36

5.28

5.28

4988750

5614479

5.20

4.96

5.04

9043750

5749583

4.88

4.64

4.64

20598750

6739792

4.96

4.80

4.80

4337500

6922083

5.36

4.96

5.28

29886250

8666875

5.44

5.28

5.44

12052500

9109896

5.76

5.60

5.76

16870000

10460417

5.76

5.60

5.76

4112500

10262917

5.76

5.36

5.44

14462500

10988646

5.68

5.52

5.60

10297500

11415104

5.60

5.44

5.52

980000

11114271

5.44

5.28

5.28

1675000

10775417

5.52

5.44

5.44

3877500

10682813

5.68

5.60

5.68

10391250

10795104

6.08

5.76

6.08

10531250

9956146

5.8560
12/11/2008
5.8480
12/12/2008
5.8304
12/15/2008
5.8144
12/16/2008
5.7984
12/17/2008
5.7888
12/18/2008
5.7872
12/19/2008
5.7888
12/22/2008
5.7920
12/23/2008
5.7952
12/24/2008
5.7904
01/05/2009
5.7872
01/06/2009
5.7888
01/07/2009
5.8016
01/08/2009
5.8128
01/09/2009
5.8192
01/12/2009
5.8240
01/13/2009
5.8336
01/14/2009
5.8448
01/15/2009
5.8656
01/16/2009
5.8832
01/19/2009
5.8960
01/20/2009
5.8976
01/21/2009
5.8800
01/22/2009
5.8672
01/23/2009
5.8560
01/26/2009
5.8480
01/27/2009
5.8400
01/28/2009
5.8304
01/29/2009
5.8208
01/30/2009

6.1664
6.08
6.1608
6.16
6.1544
5.92
6.1472
5.76
6.1400
5.84
6.1328
5.92
6.1260
6.08
6.1212
6.00
6.1152
6.00
6.1088
6.08
6.1028
6.00
6.0996
6.16
6.0988
6.32
6.0992
6.24
6.0984
6.24
6.0968
6.08
6.0960
6.24
6.0960
6.32
6.0960
6.24
6.0948
6.32
6.0924
6.16
6.0896
6.16
6.0868
6.00
6.0828
5.92
6.0792
5.84
6.0744
5.84
6.0704
5.84
6.0656
5.84
6.0600
5.92
6.0564
5.92

6.32

6.08

6.24

10451250

10465625

6.16

5.76

5.84

6431250

8511042

5.92

5.76

5.76

12366250

8537188

5.76

5.68

5.68

3913750

7457500

6.00

5.76

5.92

14006250

8281979

6.08

5.84

6.08

7368750

7690833

6.32

6.08

6.32

7268750

7438438

6.16

5.92

6.00

1862500

7511979

6.08

5.92

6.08

1353750

7485208

6.08

5.92

6.00

2195000

7345000

6.32

6.00

6.24

12013750

7480208

6.24

6.16

6.16

8906250

7344792

6.40

6.24

6.40

12866250

7546042

6.32

6.24

6.24

5246250

7447292

6.32

6.24

6.24

11067500

7339063

6.32

6.00

6.24

4768750

7410313

6.40

6.16

6.32

5172500

6674167

6.32

6.32

6.32

2612500

6277813

6.32

6.16

6.24

4542500

6050625

6.32

6.16

6.16

2133750

6073229

6.16

6.08

6.08

1288750

6067813

6.16

6.08

6.16

1395000

6001146

6.00

5.76

5.84

10397500

5866458

5.92

5.76

5.92

6650000

5678438

5.92

5.84

5.84

4626250

4991771

5.84

5.84

5.84

1430000

4673750

5.92

5.84

5.84

2323750

3945104

5.84

5.76

5.76

7842500

4201250

6.00

5.92

5.92

4486250

4144063

5.92

5.76

5.76

4783750

4325000

5.8096
02/02/2009
5.8112
02/03/2009
5.8160
02/04/2009
5.8176
02/05/2009
5.8240
02/06/2009
5.8400
02/09/2009
5.8560
02/10/2009
5.8736
02/11/2009
5.8976
02/12/2009
5.9216
02/13/2009
5.9360
02/16/2009
5.9456
02/17/2009
5.9520
02/18/2009
5.9568
02/19/2009
5.9696
02/20/2009
5.9776
02/23/2009
5.9872
02/24/2009
6.0000
02/25/2009
6.0128
02/26/2009
6.0176
02/27/2009
6.0128
03/02/2009
6.0000
03/03/2009
5.9968
03/04/2009
5.9984
03/05/2009
6.0064
03/06/2009
6.0080
03/09/2009
6.0080
03/10/2009
6.0000
03/11/2009
5.9968
03/12/2009
5.9888
03/13/2009

6.0524
5.92
6.0504
5.92
6.0476
5.92
6.0452
5.84
6.0436
6.00
6.0424
6.08
6.0408
6.08
6.0388
5.84
6.0372
5.84
6.0364
6.00
6.0360
6.00
6.0360
5.92
6.0368
6.00
6.0372
6.08
6.0388
6.00
6.0392
6.00
6.0404
6.00
6.0412
6.00
6.0420
6.08
6.0408
5.92
6.0380
5.84
6.0340
5.52
6.0296
5.68
6.0260
5.92
6.0232
6.08
6.0208
6.08
6.0184
6.08
6.0148
6.00
6.0104
5.76
6.0056
5.76

5.92

5.84

5.92

1318750

4056354

5.92

5.76

5.76

2967500

4125833

5.92

5.84

5.84

657500

4073229

5.92

5.84

5.92

686250

4014167

6.08

6.00

6.08

2200000

3331042

6.08

6.00

6.08

21491250

4567813

6.08

5.92

5.92

5038750

4602188

5.92

5.76

5.84

1051250

4570625

6.00

5.84

6.00

1696250

4518333

6.00

5.92

6.00

1146250

3960313

6.00

5.92

5.92

243750

3606771

6.08

5.92

6.08

1417500

3326250

6.00

5.92

6.00

2576250

3431042

6.08

5.92

6.08

2016250

3351771

6.00

5.92

6.00

1268750

3402708

6.00

5.92

6.00

2211250

3529792

6.00

5.92

5.92

2081250

3519896

6.08

6.00

6.08

5550000

2191458

6.08

5.92

5.92

6250

1772083

5.92

5.76

5.84

7771250

2332083

5.84

5.60

5.60

2776250

2422083

5.76

5.44

5.68

5853750

2814375

5.92

5.68

5.84

4657500

3182188

6.16

5.92

6.08

8165000

3744479

6.24

6.00

6.00

10245000

4383542

6.08

5.92

6.08

3681250

4522292

6.08

5.84

5.92

640000

4469896

6.00

5.84

5.84

2987500

4534583

5.76

5.60

5.68

5381250

4809583

5.76

5.68

5.68

5518750

4806979

5.9824
03/16/2009
5.9712
03/17/2009
5.9584
03/18/2009
5.9408
03/19/2009
5.9280
03/20/2009
5.9152
03/23/2009
5.9088
03/24/2009
5.8960
03/25/2009
5.8832
03/26/2009
5.8784
03/27/2009
5.8768
03/30/2009
5.8752
03/31/2009
5.8688
04/01/2009
5.8688
04/02/2009
5.8672
04/03/2009
5.8720
04/07/2009
5.8752
04/08/2009
5.8800
04/13/2009
5.8864
04/14/2009
5.8928
04/15/2009
5.9056
04/16/2009
5.9184
04/17/2009
5.9376
04/20/2009
5.9552
04/21/2009
5.9696
04/22/2009
5.9824
04/23/2009
5.9968
04/24/2009
6.0176
04/27/2009
6.0368
04/28/2009
6.0496
04/29/2009

6.0020
5.68
5.9992
5.60
5.9948
5.60
5.9908
5.52
5.9868
5.52
5.9840
5.76
5.9832
6.08
5.9796
5.60
5.9764
5.84
5.9756
6.08
5.9752
6.00
5.9756
5.84
5.9744
5.84
5.9744
5.84
5.9744
6.00
5.9768
6.08
5.9784
5.92
5.9796
6.08
5.9808
6.08
5.9828
6.32
5.9860
6.40
5.9896
6.64
5.9948
6.72
5.9996
6.56
6.0040
6.72
6.0088
6.80
6.0148
6.88
6.0216
6.80
6.0280
6.72
6.0332
6.64

5.68

5.68

5.68

1771250

4954063

5.60

5.44

5.52

13372500

5420833

5.60

5.52

5.52

15928750

6516875

5.60

5.52

5.60

8955000

6775313

5.68

5.44

5.60

21423750

8172500

5.92

5.68

5.92

12757500

8555208

6.08

5.68

5.68

23867500

9690417

5.76

5.60

5.68

28965000

11797396

6.08

5.84

6.00

13418750

12862292

6.16

6.00

6.08

9405000

13397083

6.08

5.92

6.00

18562500

14495521

5.92

5.76

5.84

8470000

14741458

5.84

5.76

5.84

4721250

14987292

5.84

5.84

5.84

8995000

14622500

6.08

5.92

6.08

6603750

13845417

6.08

5.92

6.00

11565000

14062917

6.08

5.92

6.08

7908750

12936667

6.24

6.08

6.08

3472500

12162917

6.24

6.08

6.24

5958750

10670521

6.40

6.16

6.40

6603750

8807083

6.56

6.40

6.56

5696250

8163542

6.72

6.64

6.72

9193750

8145938

6.80

6.72

6.72

4107500

6941354

6.72

6.56

6.64

4343750

6597500

6.72

6.72

6.72

3427500

6489688

6.80

6.80

6.80

4898750

6148333

6.96

6.72

6.96

8733750

6325833

6.80

6.64

6.80

2017500

5530208

6.72

6.56

6.64

7353750

5483958

6.64

6.56

6.64

11657500

6166042

6.0624
04/30/2009
6.0784
05/04/2009
6.0928
05/05/2009
6.1136
05/06/2009
6.1296
05/07/2009
6.1472
05/08/2009
6.1648
05/11/2009
6.1824
05/12/2009
6.1936
05/13/2009
6.2064
05/14/2009
6.2208
05/15/2009
6.2416
05/18/2009
6.2592
05/19/2009
6.2784
05/20/2009
6.2928
05/21/2009
6.3088
05/22/2009
6.3216
05/25/2009
6.3360
05/26/2009
6.3504
05/27/2009
6.3728
05/28/2009
6.3952
05/29/2009
6.4208
06/01/2009
6.4576
06/02/2009
6.4992
06/03/2009
6.5408
06/04/2009
6.5792
06/05/2009
6.6128
06/08/2009
6.6528
06/09/2009
6.6912
06/10/2009
6.7264
06/11/2009

6.0400
6.64
6.0456
6.72
6.0508
6.96
6.0576
6.96
6.0640
7.04
6.0704
6.88
6.0768
6.88
6.0828
6.64
6.0888
6.72
6.0940
6.48
6.0984
6.56
6.1032
6.64
6.1080
6.72
6.1144
6.80
6.1208
6.80
6.1256
6.80
6.1300
6.64
6.1344
6.72
6.1384
6.64
6.1420
6.72
6.1468
6.72
6.1520
6.96
6.1592
7.60
6.1680
7.76
6.1748
7.68
6.1812
7.52
6.1884
7.60
6.1948
7.76
6.2012
7.68
6.2084
7.68

6.72

6.64

6.72

8162500

6349688

6.80

6.72

6.80

6317500

6325833

7.12

6.96

7.04

7658750

6489375

6.96

6.80

6.88

4452500

6094271

7.04

6.88

6.88

14946250

6997500

6.88

6.80

6.88

5953750

7131667

6.88

6.72

6.80

6571250

7393646

6.64

6.56

6.64

7278750

7591979

6.72

6.56

6.56

12022500

7866042

6.56

6.40

6.56

9377500

8479375

6.72

6.56

6.64

26046250

10037083

6.72

6.56

6.56

10018750

9900521

6.80

6.72

6.80

9343750

9998958

6.80

6.64

6.80

8790000

10205000

6.80

6.72

6.80

4382500

9931979

6.80

6.64

6.72

6068750

10066667

6.72

6.64

6.64

4871250

9227083

6.72

6.56

6.56

3028750

8983333

6.80

6.64

6.80

2593750

8651875

6.80

6.72

6.80

2041250

8215417

7.12

6.72

6.96

10362500

8077083

7.44

6.96

7.36

7188750

7894688

7.76

7.52

7.60

18207500

7241458

7.76

7.60

7.68

7528750

7033958

7.68

7.44

7.52

11423750

7207292

7.68

7.52

7.60

3178750

6739688

7.68

7.60

7.68

4730000

6768646

7.76

7.52

7.60

11402500

7213125

7.76

7.60

7.76

4087500

7147813

7.92

7.68

7.92

4412500

7263125

6.7632
06/15/2009
6.8000
06/16/2009
6.8320
06/17/2009
6.8576
06/18/2009
6.8832
06/19/2009
6.9008
06/22/2009
6.9232
06/23/2009
6.9408
06/24/2009
6.9568
06/25/2009
6.9744
06/26/2009
6.9888
06/29/2009
6.9984
06/30/2009
7.0064
07/01/2009
7.0144
07/02/2009
7.0208
07/03/2009
7.0304
07/06/2009
7.0384
07/07/2009
7.0448
07/08/2009
7.0512
07/09/2009
7.0624
07/10/2009
7.0752
07/13/2009
7.0848
07/14/2009
7.0912
07/15/2009
7.0928
07/16/2009
7.1024
07/20/2009
7.1152
07/21/2009
7.1280
07/22/2009
7.1408
07/23/2009
7.1568
07/24/2009
7.1792
07/27/2009

6.2168
7.92
6.2240
7.76
6.2292
7.44
6.2324
7.12
6.2356
7.12
6.2380
6.96
6.2416
7.12
6.2444
6.96
6.2464
7.04
6.2496
7.12
6.2528
7.12
6.2556
6.96
6.2584
7.04
6.2608
7.12
6.2632
6.96
6.2668
7.12
6.2704
7.20
6.2736
7.20
6.2760
7.12
6.2788
7.12
6.2832
7.28
6.2880
7.20
6.2916
7.20
6.2968
7.20
6.3016
7.44
6.3060
7.52
6.3108
7.60
6.3148
7.44
6.3164
7.60
6.3196
7.68

7.92

7.68

7.84

8081250

7720417

7.76

7.36

7.44

9523750

8343958

7.44

6.88

7.12

9976250

8311771

7.20

7.04

7.12

6176250

8227396

7.20

6.88

6.96

16383750

8075417

7.12

6.96

7.12

13335000

8559271

7.12

6.80

6.96

8295000

8298542

7.04

6.88

6.88

3627500

8335938

7.12

7.04

7.12

3971250

8272708

7.20

7.04

7.12

4556250

7702188

7.12

7.04

7.04

4715000

7754479

7.12

6.96

7.12

5323750

7830417

7.12

7.04

7.12

2268750

7346042

7.12

6.96

6.96

4650000

6939896

7.20

6.96

7.20

1975000

6273125

7.28

7.12

7.20

5256250

6196458

7.44

7.20

7.28

2090000

5005313

7.20

7.12

7.12

1510000

4019896

7.28

7.12

7.20

1830000

3481146

7.28

7.12

7.28

1155000

3275104

7.28

7.12

7.20

1635000

3080417

7.20

7.12

7.12

5785000

3182813

7.20

7.12

7.12

10126250

3633750

7.36

7.20

7.36

15477500

4479896

7.60

7.44

7.52

5742500

4769375

7.60

7.52

7.52

7356250

4994896

7.60

7.44

7.44

5353750

5276458

7.44

7.36

7.44

4128750

5182500

7.68

7.60

7.68

18461250

6546771

8.00

7.68

7.84

12733750

7482083

7.2048
07/28/2009
7.2256
07/29/2009
7.2496
07/30/2009
7.2672
07/31/2009
7.2864
08/03/2009
7.3056
08/04/2009
7.3248
08/06/2009
7.3488
08/07/2009
7.3712
08/10/2009
7.3920
08/11/2009
7.4128
08/12/2009
7.4288
08/13/2009
7.4352
08/14/2009
7.4400
08/17/2009
7.4432
08/18/2009
7.4464
08/19/2009
7.4496
08/20/2009
7.4480
08/24/2009
7.4600
08/25/2009
7.4688
08/26/2009
7.4744
08/27/2009
7.4816
08/28/2009
7.5008
09/01/2009
7.5224
09/02/2009
7.5384
09/03/2009
7.5576
09/04/2009
7.5736
09/08/2009
7.5928
09/09/2009
7.6152
09/10/2009
7.6368
09/11/2009

6.3236
7.84
6.3288
7.68
6.3340
7.68
6.3396
7.68
6.3460
7.76
6.3528
7.92
6.3604
7.84
6.3684
7.84
6.3776
7.76
6.3872
7.84
6.3952
7.76
6.4020
7.76
6.4100
7.68
6.4204
7.76
6.4312
7.76
6.4400
7.76
6.4488
7.76
6.4576
7.76
6.4698
8.20
6.4848
8.40
6.4994
8.20
6.5132
8.20
6.5248
8.00
6.5322
7.84
6.5390
7.92
6.5466
7.92
6.5550
8.20
6.5634
8.00
6.5722
8.00
6.5812
8.20

7.84

7.68

7.68

14640000

8549583

7.76

7.68

7.76

3036250

8706354

7.76

7.68

7.68

895000

8644688

7.92

7.68

7.76

11888750

9153333

7.84

7.68

7.76

6970000

8890313

8.00

7.68

7.68

8101250

8275625

7.84

7.76

7.84

13327500

8907708

7.84

7.68

7.68

4137500

8639479

7.84

7.68

7.84

3393750

8476146

7.84

7.76

7.84

1536250

8260104

7.76

7.68

7.76

5812500

7206042

7.76

7.68

7.68

8896250

6886250

7.84

7.68

7.84

14661250

6888021

7.84

7.76

7.84

2947500

6880625

7.76

7.68

7.68

16447500

8176667

7.84

7.76

7.76

25492500

9310313

7.76

7.60

7.60

6331250

9257083

8.20

7.76

8.20

17153750

10011458

8.40

8.00

8.20

16336250

10262188

8.40

8.20

8.20

26596750

12133792

8.40

8.20

8.20

15380000

13132646

8.40

8.20

8.40

6785500

13570083

8.20

7.92

8.20

3804375

13402740

7.92

7.84

7.92

4656250

13049406

7.92

7.84

7.92

5588750

12293365

8.00

7.92

7.92

7025000

12633156

8.20

7.92

7.92

3598750

11562427

8.20

8.00

8.00

2200000

9621385

8.20

8.00

8.20

18630000

10646281

8.40

8.20

8.40

3386625

9499021

7.6624
09/14/2009
7.6816
09/15/2009
7.6992
09/16/2009
7.7168
09/17/2009
7.7416
09/18/2009
7.7616
09/22/2009
7.7816
09/23/2009
7.8080
09/24/2009
7.8376
09/25/2009
7.8616
09/28/2009
7.8760
09/29/2009
7.9000
09/30/2009
7.9256
10/01/2009
7.9512
10/02/2009
7.9680
10/05/2009
7.9816
10/06/2009
7.9992
10/07/2009
8.0224
10/08/2009
8.0456
10/09/2009
8.0600
10/12/2009
8.0712
10/13/2009
8.0896
10/14/2009
8.1024
10/15/2009
8.1168
10/16/2009
8.1336
10/19/2009
8.1464
10/20/2009
8.1608
10/21/2009
8.1640
10/22/2009
8.1704
10/23/2009
8.1736
10/26/2009

6.5916
8.40
6.6024
8.00
6.6148
8.00
6.6260
8.00
6.6390
8.20
6.6536
8.20
6.6682
8.40
6.6860
8.60
6.7058
8.60
6.7238
8.40
6.7374
8.20
6.7522
8.40
6.7654
8.20
6.7786
8.20
6.7924
8.20
6.8054
8.20
6.8198
8.40
6.8364
8.60
6.8522
8.60
6.8658
8.40
6.8774
8.40
6.8892
8.60
6.9020
8.40
6.9152
8.60
6.9298
8.60
6.9422
8.40
6.9538
8.40
6.9622
8.00
6.9722
8.00
6.9818
8.00

8.40

8.00

8.00

3527375

8431615

8.00

8.00

8.00

4275000

6571469

8.00

8.00

8.00

1416250

5407823

8.20

8.00

8.20

6778750

5407260

8.20

8.00

8.20

4747125

5485823

8.20

8.00

8.20

4995875

5514125

8.60

8.40

8.60

9406250

5832250

8.80

8.40

8.60

9225375

6015615

8.60

8.20

8.40

6731500

6276677

8.40

8.00

8.00

2130250

6270865

8.40

8.20

8.40

1346250

4830552

8.40

8.20

8.40

6952875

5127740

8.40

8.20

8.40

11722750

5810688

8.20

8.00

8.20

1272250

5560458

8.40

8.20

8.20

5885750

5932917

8.40

8.20

8.40

6918125

5944531

8.60

8.20

8.60

7417750

6167083

8.60

8.40

8.60

1173000

5848510

8.60

8.40

8.40

7658375

5702854

8.60

8.40

8.40

4689875

5324896

8.60

8.40

8.60

1605125

4897698

8.60

8.40

8.40

6976125

5301521

8.60

8.40

8.40

4033750

5525479

8.60

8.40

8.60

7285250

5553177

8.60

8.40

8.40

5128375

5003646

8.60

8.40

8.40

17111000

6323542

8.40

8.00

8.00

12843500

6903354

8.20

7.92

8.00

13898750

7485073

8.20

8.00

8.00

26421250

9068698

8.20

8.00

8.00

483750

9011260

8.1768
10/27/2009
8.1816
10/28/2009
8.1920
10/29/2009
8.1952
10/30/2009
8.1984
11/03/2009
8.1984
11/04/2009
8.2016
11/05/2009
8.2080
11/06/2009
8.2008
11/09/2009
8.1920
11/10/2009
8.1920
11/11/2009
8.1920
11/12/2009
8.1840
11/13/2009
8.1840
11/16/2009
8.1896
11/17/2009
8.1952
11/18/2009
8.2008
11/19/2009
8.2064
11/20/2009
8.2064
11/23/2009
8.2008
11/24/2009
8.1912
11/25/2009
8.1864
11/26/2009
8.1848
11/27/2009
8.1816
12/01/2009
8.1760
12/02/2009
8.1720
12/03/2009
8.1720
12/04/2009
8.1600
12/07/2009
8.1448
12/08/2009
8.1336
12/09/2009

6.9918
8.00
7.0006
8.00
7.0108
8.00
7.0188
8.00
7.0276
7.92
7.0348
7.84
7.0432
7.84
7.0512
7.92
7.0588
8.00
7.0664
7.92
7.0766
8.20
7.0872
8.20
7.0964
8.20
7.1082
8.20
7.1196
8.20
7.1314
8.20
7.1432
8.20
7.1550
8.20
7.1662
8.00
7.1762
8.00
7.1870
7.84
7.1962
7.84
7.2070
7.84
7.2170
7.84
7.2270
8.00
7.2366
7.92
7.2472
8.00
7.2576
8.00
7.2676
7.84
7.2768
7.84

8.00

8.00

8.00

27968750

10703792

8.20

8.00

8.20

2310000

10505469

8.00

7.92

8.00

4000375

10705073

8.20

8.00

8.00

7696250

10765083

7.92

7.68

7.68

12985000

11511021

7.92

7.68

7.92

3476250

11193604

7.92

7.84

7.92

6268750

11288635

8.00

7.84

7.84

6626250

10414906

8.00

7.76

7.76

1410000

9462115

8.20

7.92

8.20

5055000

8725135

8.20

8.00

8.20

9264375

7295396

8.20

8.00

8.00

6743125

7817010

8.20

8.00

8.20

10447500

6356906

8.20

8.00

8.20

71181125

12096167

8.20

8.00

8.20

6139875

12274458

8.20

8.00

8.20

3108000

11892104

8.20

8.20

8.20

4703500

11201979

8.20

7.92

8.00

10274500

11768500

8.00

7.92

7.92

2927500

11490063

8.00

7.92

7.92

2807500

11171833

7.84

7.68

7.76

11762500

12034542

7.92

7.84

7.92

661250

11668396

7.92

7.84

7.84

3868750

11218760

8.00

7.84

7.92

11162500

11587042

8.00

7.92

8.00

3333750

10994229

8.20

7.92

8.20

5115000

5488719

8.00

7.92

8.00

343750

5005708

8.00

7.84

7.84

1330000

4857542

7.92

7.84

7.84

5085000

4889333

7.84

7.60

7.68

5096250

4457813

8.1272
12/10/2009
8.1144
12/11/2009
8.1016
12/14/2009
8.0888
12/15/2009
8.0784
12/16/2009
8.0680
12/17/2009
8.0536
12/18/2009
8.0368
12/21/2009
8.0200
12/22/2009
8.0088
12/23/2009
7.9960
12/28/2009
7.9824
12/29/2009
7.9712
01/04/2010
7.9584
01/05/2010
7.9448
01/06/2010
7.9352
01/07/2010
7.9240
01/08/2010
7.9208
01/11/2010
7.9192
01/12/2010
7.9160
01/13/2010
7.9144
01/14/2010
7.9112
01/15/2010
7.9040
01/18/2010
7.9008
01/19/2010
7.8960
01/20/2010
7.8960
01/21/2010
7.8928
01/22/2010
7.8848
01/25/2010
7.8768
01/26/2010
7.8704
01/27/2010

7.2852
7.84
7.2944
7.76
7.3028
7.68
7.3116
7.76
7.3196
7.68
7.3280
7.68
7.3364
7.68
7.3456
7.84
7.3540
7.76
7.3636
7.76
7.3732
7.84
7.3848
7.92
7.3956
7.84
7.4052
7.84
7.4144
7.84
7.4240
7.92
7.4328
7.92
7.4424
7.92
7.4528
7.84
7.4636
7.84
7.4748
7.84
7.4856
7.92
7.4972
7.84
7.5088
7.84
7.5196
7.84
7.5300
7.68
7.5392
7.60
7.5484
7.52
7.5572
7.44
7.5644
7.44

7.84

7.68

7.76

1558750

4343750

7.76

7.68

7.76

3201250

4376563

7.76

7.68

7.76

3801250

3713125

7.76

7.68

7.68

14126250

4835208

7.68

7.68

7.68

4457500

4884271

7.76

7.68

7.68

9236250

4723750

7.84

7.68

7.76

6757500

5009063

7.84

7.68

7.76

18086250

6090000

7.84

7.76

7.84

14897500

7302813

7.84

7.76

7.76

2421250

7393750

7.92

7.84

7.92

993750

7052813

7.92

7.84

7.84

4298750

6986354

7.84

7.68

7.76

1981250

7021563

7.92

7.84

7.92

5192500

7187500

7.92

7.84

7.92

1570000

7001563

7.92

7.84

7.84

1068750

5913438

7.92

7.84

7.84

2258750

5730208

7.92

7.84

7.92

1167500

5057813

7.92

7.84

7.84

31078750

7084583

7.92

7.84

7.92

3521250

5870833

7.92

7.84

7.84

700000

4687708

7.92

7.84

7.84

1497500

4610729

7.84

7.76

7.84

588750

4576979

7.84

7.76

7.76

466250

4257604

7.84

7.68

7.68

4361250

4455938

7.76

7.68

7.76

1422500

4141771

7.60

7.44

7.52

8118750

4687500

7.52

7.36

7.44

1752500

4744479

7.60

7.44

7.44

5826250

5041771

7.44

7.28

7.36

4818750

5346042

7.8536
01/28/2010
7.8416
01/29/2010
7.8320
02/01/2010
7.8152
02/02/2010
7.7984
02/03/2010
7.7832
02/04/2010
7.7712
02/05/2010
7.7544
02/08/2010
7.7368
02/09/2010
7.7240
02/10/2010
7.7160
02/11/2010
7.7144
02/12/2010
7.7080
02/15/2010
7.6984
02/16/2010
7.6904
02/17/2010
7.6840
02/18/2010
7.6720
02/19/2010
7.6592
02/22/2010
7.6512
02/23/2010
7.6416
02/24/2010
7.6320
02/25/2010
7.6256
02/26/2010
7.6224
03/01/2010
7.6176
03/02/2010
7.6144
03/03/2010
7.6128
03/04/2010
7.6080
03/05/2010
7.6032
03/08/2010
7.6000
03/09/2010
7.5952
03/10/2010

7.5708
7.36
7.5788
7.60
7.5872
7.52
7.5948
7.36
7.6024
7.52
7.6092
7.44
7.6172
7.44
7.6236
7.36
7.6288
7.20
7.6340
7.36
7.6396
7.36
7.6452
7.68
7.6496
7.60
7.6528
7.44
7.6572
7.68
7.6620
7.68
7.6660
7.52
7.6680
7.52
7.6712
7.44
7.6748
7.28
7.6776
7.36
7.6812
7.44
7.6852
7.60
7.6876
7.44
7.6908
7.52
7.6944
7.52
7.6972
7.44
7.7008
7.60
7.7056
7.68
7.7108
7.60

7.68

7.36

7.60

6532500

3300521

7.60

7.44

7.52

7747500

3652708

7.52

7.36

7.36

7333750

4205521

7.44

7.28

7.36

5310000

4523229

7.52

7.36

7.44

2640000

4694167

7.68

7.36

7.60

4746250

5050833

7.44

7.36

7.36

9976250

5518750

7.36

6.96

7.12

8616250

6118229

7.28

6.96

7.28

26918750

7684896

7.52

7.36

7.52

6690000

8096354

7.68

7.36

7.68

14420000

8812500

7.76

7.60

7.60

4342500

8772813

7.60

7.36

7.36

2208750

8412500

7.52

7.36

7.52

540000

7811875

7.68

7.60

7.68

2142500

7379271

7.68

7.60

7.60

2653750

7157917

7.68

7.36

7.36

5382500

7386458

7.52

7.44

7.44

2408750

7191667

7.52

7.36

7.36

9270000

7132813

7.28

7.20

7.20

9963750

7245104

7.44

7.36

7.44

1323750

5112188

7.60

7.44

7.60

5162500

4984896

7.60

7.44

7.52

1646250

3920417

7.68

7.44

7.52

15446250

4845729

7.60

7.44

7.60

7351250

5274271

7.52

7.44

7.44

3031250

5481875

7.52

7.44

7.52

2842500

5540208

7.60

7.52

7.60

2405000

5519479

7.68

7.60

7.60

5637500

5540729

7.76

7.60

7.60

5830000

5825833

7.5920
03/11/2010
7.5856
03/12/2010
7.5808
03/15/2010
7.5792
03/16/2010
7.5728
03/17/2010
7.5680
03/18/2010
7.5664
03/19/2010
7.5632
03/22/2010
7.5568
03/23/2010
7.5600
03/24/2010
7.5616
03/25/2010
7.5688
03/26/2010
7.5720
03/29/2010
7.5752
03/30/2010
7.5784
03/31/2010
7.5816
04/05/2010
7.5832
04/06/2010
7.5880
04/07/2010
7.5960
04/08/2010
7.6024
04/12/2010
7.6120
04/13/2010
7.6184
04/14/2010
7.6264
04/15/2010
7.6376
04/16/2010
7.6504
04/19/2010
7.6568
04/20/2010
7.6600
04/21/2010
7.6680
04/22/2010
7.6840
04/23/2010
7.6984
04/26/2010

7.7160
7.60
7.7208
7.60
7.7260
7.68
7.7304
7.60
7.7344
7.60
7.7388
7.76
7.7440
7.76
7.7492
7.60
7.7544
7.68
7.7604
8.20
7.7664
8.00
7.7726
8.20
7.7758
8.00
7.7778
8.00
7.7790
7.92
7.7806
7.84
7.7818
7.84
7.7822
7.84
7.7834
7.84
7.7834
7.84
7.7830
7.92
7.7834
7.92
7.7858
7.92
7.7898
8.00
7.7942
7.92
7.7982
7.76
7.8014
7.76
7.8054
7.84
7.8106
7.84
7.8150
8.00

7.68

7.60

7.60

17440000

6506667

7.68

7.60

7.60

881250

5749792

7.68

7.60

7.68

950000

5718646

7.68

7.60

7.60

13766250

6435625

7.68

7.60

7.68

18530000

7842604

7.76

7.68

7.76

5852500

7043125

7.76

7.60

7.68

8328750

7124583

7.68

7.60

7.60

7815000

7523229

8.00

7.68

8.00

6798750

7852917

8.40

7.92

8.00

41336250

11097188

8.20

8.00

8.20

7688750

11268125

8.20

8.00

8.00

15528250

12076313

8.20

7.92

8.00

8108750

11298708

8.00

7.92

7.92

10546250

12104125

8.00

7.84

7.84

10062500

12863500

8.00

7.76

7.84

3502500

12008188

7.84

7.76

7.76

6287500

10987979

7.92

7.84

7.84

6805000

11067354

7.84

7.68

7.76

7380000

10988292

7.92

7.84

7.84

6123750

10847354

7.92

7.84

7.92

4175000

10628708

7.92

7.84

7.92

4642500

7570896

8.00

7.84

7.92

11975000

7928083

8.00

7.92

8.00

5781250

7115833

7.92

7.76

7.76

16716250

7833125

7.84

7.68

7.76

14556250

8167292

7.84

7.76

7.76

10018750

8163646

7.92

7.76

7.92

10427500

8740729

8.20

7.84

8.00

8953750

8962917

8.20

8.00

8.20

5712500

8871875

7.7120
04/27/2010
7.7184
04/28/2010
7.7304
04/29/2010
7.7472
04/30/2010
7.7608
05/04/2010
7.7712
05/05/2010
7.7776
05/06/2010
7.7888
05/07/2010
7.7952
05/11/2010
7.8120
05/12/2010
7.8400
05/13/2010
7.8672
05/14/2010
7.8952
05/17/2010
7.9248
05/18/2010
7.9464
05/19/2010
7.9584
05/20/2010
7.9736
05/21/2010
7.9832
05/24/2010
7.9952
05/25/2010
8.0072
05/26/2010
8.0312
05/27/2010
8.0472
05/28/2010
8.0632
05/31/2010
8.0776
06/01/2010
8.0936
06/02/2010
8.1040
06/03/2010
8.1248
06/04/2010
8.1472
06/07/2010
8.1632
06/08/2010
8.1752
06/09/2010

7.8204
8.20
7.8252
7.92
7.8306
8.20
7.8360
8.20
7.8422
8.40
7.8472
8.00
7.8508
7.92
7.8540
7.76
7.8572
8.20
7.8622
8.20
7.8688
8.60
7.8768
8.60
7.8862
9.00
7.8956
9.00
7.9018
8.40
7.9052
8.40
7.9086
8.20
7.9114
8.00
7.9152
8.00
7.9178
8.20
7.9226
8.40
7.9262
8.60
7.9294
8.40
7.9330
8.40
7.9362
8.20
7.9384
8.60
7.9440
8.80
7.9488
8.60
7.9524
8.40
7.9562
8.60

8.20

8.00

8.00

13677875

9396698

8.20

7.92

8.20

15913750

10212531

8.20

8.00

8.20

20671250

11587219

8.40

8.00

8.20

24563875

13247333

8.40

8.00

8.20

10757625

13145885

8.00

7.92

7.92

20672125

14386792

8.00

7.84

7.92

25960000

15157104

7.92

7.68

7.76

5967500

14441375

8.20

8.00

8.20

17653750

15077625

8.60

8.20

8.60

14883000

15448917

9.00

8.60

8.80

15098625

15960990

9.40

8.60

9.00

17981625

16983417

9.20

8.80

9.00

6319875

16370250

9.00

8.40

8.60

9368125

15824781

8.40

8.20

8.20

7208375

14702875

8.60

8.20

8.20

4565375

13036333

8.20

7.92

8.00

6523000

12683448

8.20

8.00

8.20

18245000

12481188

8.20

7.92

8.20

24132250

12328875

8.80

8.20

8.80

45259375

15603198

8.60

8.20

8.40

12948375

15211083

8.80

8.20

8.40

43970375

17635031

8.40

8.20

8.40

16814500

17778021

8.60

8.40

8.40

6774000

16844052

8.60

8.20

8.20

7064375

16906094

8.80

8.40

8.80

16976250

17540104

8.80

8.60

8.80

329084750

44363135

8.60

8.40

8.40

11825625

44968156

8.60

8.40

8.60

13627125

45560167

8.60

8.40

8.40

4740000

44434750

8.1832
06/10/2010
8.1832
06/11/2010
8.1872
06/15/2010
8.1912
06/16/2010
8.2008
06/17/2010
8.2120
06/18/2010
8.2232
06/21/2010
8.2360
06/22/2010
8.2472
06/23/2010
8.2640
06/24/2010
8.2792
06/25/2010
8.2928
06/28/2010
8.3064
06/29/2010
8.3240
07/01/2010
8.3320
07/02/2010
8.3408
07/05/2010
8.3496
07/06/2010
8.3624
07/07/2010
8.3760
07/08/2010
8.3800
07/09/2010
8.3800
07/12/2010
8.3840
07/13/2010
8.3880
07/14/2010
8.3960
07/15/2010
8.4080
07/16/2010
8.4160
07/19/2010
8.4256
07/20/2010
8.4392
07/21/2010
8.4560
07/22/2010
8.4600
07/23/2010

7.9590
8.40
7.9612
8.40
7.9638
8.40
7.9656
8.40
7.9684
8.40
7.9720
8.40
7.9752
8.40
7.9792
8.60
7.9802
8.40
7.9822
8.60
7.9842
8.60
7.9862
8.80
7.9872
8.60
7.9902
8.40
7.9926
8.60
7.9940
8.20
7.9954
8.20
7.9978
8.60
8.0008
8.40
8.0008
8.20
7.9998
8.40
8.0008
8.40
8.0028
8.40
8.0058
8.60
8.0088
8.80
8.0108
8.60
8.0118
8.60
8.0118
8.60
8.0118
8.40
8.0118
8.60

8.40

8.20

8.20

11862250

43412250

8.60

8.20

8.20

7401875

40257458

8.40

8.20

8.20

5567500

39642385

8.60

8.20

8.40

17788500

37460563

8.60

8.20

8.40

4640875

36446094

8.60

8.20

8.40

21803125

37698521

8.60

8.40

8.40

8912000

37852490

8.80

8.40

8.40

23117750

38364281

8.60

8.40

8.60

13014000

12025052

8.80

8.40

8.60

41585875

14505073

8.80

8.40

8.60

1638500

13506021

8.80

8.60

8.60

2005250

13278125

8.80

8.60

8.80

5799750

12772917

8.60

8.40

8.40

10534875

13034000

8.60

8.20

8.20

19124375

14163740

8.40

8.20

8.20

4373875

13045854

8.40

8.20

8.40

3296250

12933802

8.60

8.40

8.60

10776750

12014938

8.60

8.20

8.20

8581250

11987375

8.40

8.20

8.20

38314000

13253729

8.60

8.20

8.20

19523125

13796156

8.60

8.20

8.40

25267500

12436292

8.80

8.40

8.60

20185750

13981896

9.20

8.60

8.80

55190625

18414010

9.00

8.60

8.60

9197625

18697167

8.80

8.40

8.40

20135625

19497229

8.60

8.40

8.60

3641750

18207010

8.60

8.40

8.60

8879500

18582479

8.60

8.40

8.40

6001250

18807896

8.60

8.40

8.40

42452875

21447573

8.4560
07/26/2010
8.4502
07/27/2010
8.4421
07/28/2010
8.4333
07/29/2010
8.4309
07/30/2010
8.4365
08/02/2010
8.4430
08/03/2010
8.4549
08/04/2010
8.4662
08/05/2010
8.4802
08/06/2010
8.4834
08/09/2010
8.4917
08/10/2010
8.5003
08/11/2010
8.5083
08/12/2010
8.5141
08/13/2010
8.5245
08/16/2010
8.5226
08/17/2010
8.5178
08/18/2010
8.5229
08/19/2010
8.5269
08/20/2010
8.5403
08/23/2010
8.5562
08/24/2010
8.5710
08/25/2010
8.5853
08/26/2010
8.5946
08/27/2010
8.6013
08/31/2010
8.6080
09/01/2010
8.6173
09/02/2010
8.6266
09/03/2010
8.6338
09/06/2010

8.0138
8.45
8.0144
8.53
8.0153
8.77
8.0161
8.58
8.0175
8.61
8.0189
8.48
8.0196
8.53
8.0195
8.61
8.0204
8.77
8.0228
8.91
8.0256
8.94
8.0267
8.80
8.0289
8.82
8.0309
8.64
8.0313
8.78
8.0329
8.70
8.0344
8.70
8.0372
8.58
8.0405
8.66
8.0445
8.78
8.0499
9.07
8.0548
8.96
8.0586
8.94
8.0631
8.80
8.0674
8.86
8.0727
8.80
8.0768
8.74
8.0815
8.88
8.0866
8.96
8.0926
9.06

8.59

8.45

8.51

2522750

20942698

8.62

8.53

8.59

9366625

18530417

8.77

8.56

8.56

14266375

18092354

8.58

8.43

8.48

3822625

16305281

8.61

8.48

8.48

7450625

15244021

8.56

8.48

8.53

17108000

12070469

8.59

8.53

8.59

11684750

12277729

8.82

8.58

8.77

10043125

11436688

8.93

8.77

8.90

14076500

12306250

8.98

8.91

8.96

11295500

12507583

8.94

8.72

8.82

6552875

12553552

8.88

8.80

8.83

7687375

9656427

8.83

8.72

8.80

1342375

9558063

8.69

8.62

8.69

16514125

10153688

8.78

8.70

8.72

601250

9014927

8.72

8.70

8.70

3049375

8950490

8.70

8.56

8.56

4037125

8666031

8.67

8.58

8.66

3886625

7564250

8.80

8.64

8.80

12430250

7626375

9.07

8.77

9.07

17404875

8239854

9.15

8.88

8.99

29227750

9502458

8.96

8.80

8.94

15243250

9831438

8.94

8.88

8.91

9174875

10049938

8.96

8.80

8.86

13716000

10552323

8.88

8.74

8.74

2100750

10615521

8.94

8.74

8.74

7206500

9839885

8.94

8.74

8.86

5801375

10273229

8.93

8.86

8.86

11690375

10993313

9.09

8.91

8.96

10095250

11498156

9.18

8.88

8.90

15989625

12506740

8.6397
09/07/2010
8.6456
09/08/2010
8.6525
09/09/2010
8.6726
09/13/2010
8.7078
09/14/2010
8.7438
09/15/2010
8.7754
09/16/2010
8.8064
09/17/2010
8.8318
09/20/2010
8.8637
09/21/2010
8.8981
09/22/2010
8.9328
09/23/2010
8.9648
09/24/2010
8.9918
09/27/2010
9.0200
09/28/2010
9.0499
09/29/2010
9.0838
09/30/2010
9.1138
10/01/2010
9.1466
10/04/2010
9.1878
10/05/2010
9.2262
10/06/2010
9.2646
10/07/2010
9.3008
10/08/2010
9.3341
10/11/2010
9.3642
10/12/2010
9.3862
10/13/2010
9.4074
10/14/2010
9.4272
10/15/2010
9.4390
10/18/2010
9.4486
10/19/2010

8.0961
8.90
8.96
8.0996
8.90
8.94
8.1043
8.94
9.81
8.1124
9.92 10.48
8.1222
10.29 10.29
8.1312
10.00 10.00
8.1390
9.81 10.02
8.1478
9.95 10.13
8.1572
9.87
9.89
8.1665
9.82 10.08
8.1765
10.00 10.00
8.1874
10.00 10.03
8.1978
10.02 10.02
8.2084
9.98 10.29
8.2198
10.08 10.21
8.2303
10.16 10.16
8.2398
10.08 10.13
8.2502
10.00 10.29
8.2622
10.40 10.53
8.2754
10.45 10.46
8.2886
10.46 10.50
8.3019
10.42 10.43
8.3151
10.40 10.40
8.3274
10.24 10.26
8.3390
10.00 10.00
8.3485
9.57
9.70
8.3580
9.84
9.84
8.3671
9.58
9.76
8.3751
9.36
9.44
8.3828
9.57
9.57

8.86

8.90

13676375

12610583

8.90

8.94

14913250

12402948

8.93

9.81

22048625

11804688

9.92

10.16

22637250

12420854

9.84

10.00

10880500

12562990

9.63

9.78

9509000

12212406

9.79

9.95

14093000

13211760

9.73

9.87

10335875

13472542

9.79

9.79

5970375

13486625

9.82

9.92

16489875

13886583

9.90

9.94

15084500

14302354

9.98

10.00

3499500

13261510

9.95

9.95

4354000

12484646

9.98

10.21

11896875

12233281

10.03

10.10

8300750

11087625

10.00

10.10

6789625

9766990

10.02

10.10

15514625

10153167

9.98

10.24

8295750

10052063

10.32

10.46

7888625

9535031

10.32

10.32

15639250

9976979

10.43

10.43

7579500

10111073

10.34

10.40

7855000

9391500

10.22

10.22

5072125

8557135

9.98

9.98

5005875

8682667

9.36

9.58

12184625

9335219

9.34

9.58

33661000

11148896

9.55

9.58

16930875

11868073

9.34

9.36

15079000

12558854

9.34

9.38

14231000

12451885

9.31

9.52

11055250

12681844

9.4598
10/20/2010
9.4714
10/21/2010
9.4883
10/22/2010
9.5053
10/26/2010
9.5299
10/27/2010
9.5491
10/28/2010
9.5670
10/29/2010
9.5872
11/02/2010
9.6029
11/03/2010
9.6182
11/04/2010
9.6278
11/05/2010
9.6346
11/08/2010
9.6435
11/09/2010
9.6531
11/10/2010
9.6640
11/11/2010
9.6794
11/12/2010
9.6947
11/15/2010
9.7075
11/17/2010
9.7110
11/18/2010
9.7126
11/19/2010
9.7213
11/22/2010
9.7299
11/23/2010
9.7363
11/24/2010
9.7206
11/25/2010
9.6998
11/26/2010
9.6806
11/30/2010
9.6451
12/01/2010
9.6234
12/02/2010
9.6083
12/03/2010
9.5933
12/06/2010

8.3916
9.36
8.3990
9.44
8.4082
9.70
8.4176
9.65
8.4276
9.84
8.4364
9.73
8.4452
9.65
8.4538
9.57
8.4614
9.46
8.4701
9.60
8.4782
9.57
8.4857
9.39
8.4934
9.55
8.5012
9.39
8.5094
9.41
8.5186
9.50
8.5273
9.50
8.5372
9.50
8.5452
9.28
8.5532
9.09
8.5630
9.34
8.5717
9.33
8.5804
9.25
8.5887
9.02
8.5975
9.20
8.6055
9.04
8.6075
8.59
8.6150
8.90
8.6250
9.15
8.6338
9.20

9.55

9.23

9.39

10060500

12862833

9.70

9.44

9.68

11600875

12526302

9.70

9.58

9.65

15492750

13185740

9.92

9.60

9.92

11541125

13492917

9.84

9.66

9.68

12617000

14121656

9.73

9.58

9.60

14122875

14881406

9.65

9.44

9.57

15089750

15123500

9.57

9.30

9.44

10380000

13183417

9.60

9.41

9.57

11625750

12741323

9.63

9.54

9.55

5604500

11951781

9.57

9.30

9.33

21815000

12583781

9.52

9.38

9.39

18302625

13187729

9.55

9.36

9.39

14450750

13553583

9.44

9.36

9.41

19498000

14211677

9.52

9.41

9.50

15871000

14243198

9.55

9.44

9.50

7256875

13886177

9.52

9.36

9.50

4471750

13207406

9.50

9.04

9.04

10991875

12946490

9.28

9.02

9.04

10461875

12560833

9.33

9.09

9.33

8598750

12412396

9.42

9.28

9.33

7977625

12108385

9.33

9.23

9.26

8866500

12380219

9.25

8.96

9.02

6974625

11143521

9.25

9.02

9.12

1478250

9741490

9.20

8.93

9.04

6111000

9046510

9.10

8.00

8.00

23238125

9358188

8.94

8.59

8.86

18909000

9611354

9.15

8.90

9.12

7564250

9636969

9.18

9.04

9.04

6606000

9814823

9.30

9.14

9.30

5401750

9348979

9.5808
12/07/2010
9.5706
12/08/2010
9.5558
12/09/2010
9.5434
12/10/2010
9.5210
12/13/2010
9.4992
12/14/2010
9.4742
12/15/2010
9.4458
12/16/2010
9.4122
12/17/2010
9.3741
12/20/2010
9.3418
12/21/2010
9.3072
12/22/2010
9.2762
12/23/2010
9.2525
12/28/2010
9.2336
12/29/2010
9.2259
12/30/2010
9.2163
01/03/2011
9.2054
01/04/2011
9.2003
01/05/2011
9.1949
01/06/2011
9.1856
01/07/2011
9.1786
01/10/2011
9.1635
01/11/2011
9.1466
01/12/2011
9.1242
01/13/2011
9.1050
01/14/2011
9.0890
01/17/2011
9.0730
01/18/2011
9.0563
01/19/2011
9.0387
01/20/2011

8.6427
9.49
8.6514
9.44
8.6598
9.44
8.6696
9.33
8.6774
9.20
8.6841
9.01
8.6903
8.88
8.6969
8.67
8.7025
8.86
8.7085
8.78
8.7160
8.80
8.7223
8.64
8.7286
8.86
8.7362
8.96
8.7438
9.04
8.7518
9.22
8.7601
9.10
8.7677
9.07
8.7752
9.15
8.7827
9.09
8.7900
9.06
8.7972
9.04
8.8038
8.91
8.8094
8.80
8.8154
8.80
8.8206
8.72
8.8258
8.82
8.8313
8.78
8.8363
8.72
8.8398
8.69

9.49

9.34

9.42

7306500

9086031

9.44

9.23

9.26

5575625

8834104

9.44

9.26

9.33

4609750

8553448

9.33

8.94

9.09

9623000

8616490

9.20

9.01

9.01

7880500

8691979

9.01

8.80

8.85

11615375

9536740

8.88

8.56

8.67

7330875

9638396

8.74

8.29

8.56

12477500

8741677

8.86

8.37

8.56

6076125

7672271

8.78

8.59

8.70

5037500

7461708

8.80

8.62

8.70

3661875

7216365

8.88

8.64

8.85

3754750

7079115

9.04

8.86

9.04

6012625

6971292

9.15

8.96

9.04

1104375

6598688

9.20

8.96

9.20

2811750

6448854

9.23

9.10

9.10

2073875

5819760

9.10

9.02

9.04

3003125

5413313

9.20

9.07

9.10

1279000

4551948

9.17

9.10

9.10

3094125

4198885

9.09

9.04

9.06

9172250

3923448

9.06

9.04

9.04

7556125

4046781

9.04

8.88

8.93

6328625

4154375

8.91

8.74

8.80

5853625

4337021

8.90

8.80

8.80

7476750

4647188

8.80

8.67

8.72

12251750

5167115

8.86

8.72

8.80

7507625

5700719

8.82

8.72

8.77

6081250

5973177

8.80

8.61

8.61

4465500

6172479

8.72

8.64

8.69

3777000

6236969

8.69

8.32

8.32

7538750

6758615

9.0141
01/21/2011
8.9936
01/24/2011
8.9760
01/25/2011
8.9638
01/26/2011
8.9462
01/27/2011
8.9318
01/28/2011
8.9104
01/31/2011
8.8861
02/01/2011
8.8717
02/02/2011
8.8621
02/03/2011
8.8506
02/04/2011
8.8381
02/07/2011
8.8285
02/08/2011
8.8224
02/09/2011
8.8115
02/10/2011
8.7939
02/11/2011
8.8003
02/14/2011
8.7942
02/15/2011
8.7814
02/16/2011
8.7750
02/17/2011
8.7619
02/18/2011
8.7459
02/21/2011
8.7334
02/22/2011
8.7181
02/23/2011
8.7059
02/24/2011
8.6938
02/25/2011
8.6800
02/28/2011
8.6682
03/01/2011
8.6602
03/02/2011
8.6570
03/03/2011

8.8414
8.29
8.8419
8.35
8.8444
8.80
8.8484
8.80
8.8514
8.56
8.8561
8.78
8.8591
8.32
8.8617
8.37
8.8641
8.46
8.8681
8.80
8.8727
8.78
8.8766
8.77
8.8809
8.78
8.8849
8.72
8.8878
8.58
8.8898
8.48
8.8926
8.38
8.8966
8.58
8.8994
8.48
8.9030
8.78
8.9052
8.64
8.9083
8.64
8.9105
8.69
8.9123
8.50
8.9137
8.50
8.9147
8.40
8.9159
8.16
8.9167
8.19
8.9187
8.24
8.9197
8.48

8.35

8.16

8.30

40810625

9901656

8.56

8.32

8.51

7399625

9753938

8.88

8.72

8.78

6123375

9634542

8.80

8.46

8.53

7603875

9740813

8.80

8.56

8.78

1842500

9406552

8.80

8.32

8.43

8073875

9456313

8.35

8.16

8.29

18227375

9954281

8.38

8.22

8.32

9298375

10103510

8.59

8.32

8.56

3540250

9891760

8.80

8.59

8.75

2285000

9710052

8.78

8.67

8.70

1693250

9536406

8.80

8.72

8.78

2205000

9091927

8.78

8.64

8.72

4284875

6048115

8.72

8.56

8.58

4118000

5774646

8.58

8.08

8.16

11059000

6185948

8.48

8.18

8.32

6017500

6053750

8.56

8.32

8.56

4285875

6257365

8.58

8.45

8.48

5248125

6021885

8.80

8.48

8.72

3852125

4823948

8.80

8.64

8.64

14879375

5289031

8.72

8.62

8.62

7595875

5627000

8.67

8.64

8.64

7002625

6020135

8.77

8.40

8.56

9779875

6694021

8.56

8.37

8.48

4563375

6890552

8.54

8.38

8.40

7569500

7164271

8.40

8.16

8.16

5242000

7257938

8.16

7.97

8.08

11523875

7296677

8.29

8.11

8.16

9864250

7617240

8.40

8.13

8.40

5071000

7682667

8.75

8.40

8.45

9446625

8032542

8.6518
03/04/2011
8.6576
03/07/2011
8.6605
03/08/2011
8.6621
03/09/2011
8.6646
03/10/2011
8.6624
03/11/2011
8.6627
03/14/2011
8.6643
03/15/2011
8.6659
03/16/2011
8.6640
03/17/2011
8.6557
03/18/2011
8.6470
03/21/2011
8.6438
03/22/2011
8.6432
03/23/2011
8.6432
03/24/2011
8.6442
03/25/2011
8.6518
03/28/2011
8.6643
03/29/2011
8.6781
03/30/2011
8.6899
03/31/2011
8.7027
04/01/2011
8.7238
04/04/2011
8.7408
04/05/2011
8.7507
04/06/2011
8.7718
04/07/2011
8.7859
04/08/2011
8.8093
04/11/2011
8.8352
04/12/2011
8.8566
04/13/2011
8.8694
04/14/2011

8.9190
8.64
8.9199
8.94
8.9199
8.99
8.9205
9.14
8.9233
9.17
8.9278
9.07
8.9324
9.12
8.9380
9.18
8.9429
9.18
8.9469
8.96
8.9461
8.64
8.9472
8.61
8.9490
8.93
8.9508
8.93
8.9528
8.91
8.9557
8.90
8.9576
9.20
8.9606
9.33
8.9650
9.30
8.9684
9.28
8.9712
8.96
8.9770
9.36
8.9828
9.36
8.9882
9.34
8.9942
9.58
8.9996
9.49
9.0056
9.63
9.0115
9.52
9.0165
9.36
9.0195
9.34

9.07

8.64

8.99

15777125

9026292

9.04

8.94

8.99

15953250

9115781

9.25

8.99

9.12

15227500

9751750

9.20

9.10

9.17

7228875

9770604

9.17

8.88

9.09

12456875

9993688

9.12

8.93

9.12

6135500

10124698

9.12

9.07

9.12

5466500

9949448

9.36

9.10

9.18

7659875

10150938

9.18

8.94

9.01

13213625

10291750

8.96

8.61

8.64

7102125

10061573

8.78

8.59

8.61

8508625

10348042

8.88

8.56

8.77

4050500

9898365

8.93

8.77

8.77

1995375

8749885

8.93

8.78

8.80

2527500

7631073

8.93

8.77

8.77

4106875

6704354

9.20

8.90

9.18

4578125

6483458

9.41

9.20

9.39

7288750

6052781

9.38

9.28

9.30

9237625

6311292

9.30

9.22

9.28

881250

5929188

9.28

8.80

8.96

9971875

6121854

9.42

8.96

9.36

8340750

5715781

9.44

9.28

9.36

10594375

6006802

9.36

9.28

9.28

6451000

5835333

9.60

9.34

9.58

13835250

6650729

9.74

9.44

9.49

8945500

7229906

9.63

9.49

9.60

11853750

8007094

9.63

9.44

9.58

5428500

8117229

9.52

9.28

9.39

2732250

7963406

9.36

9.15

9.20

3461375

7644458

9.34

9.20

9.28

4297000

7232740

8.8800
04/15/2011
8.8899
04/18/2011
8.9014
04/19/2011
8.9142
04/20/2011
8.9334
04/25/2011
8.9606
04/26/2011
8.9846
04/27/2011
9.0054
04/28/2011
9.0266
04/29/2011
9.0442
05/02/2011
9.0634
05/03/2011
9.0826
05/04/2011
9.1011
05/05/2011
9.1187
05/06/2011
9.1389
05/09/2011
9.1600
05/10/2011
9.1853
05/11/2011
9.2157
05/12/2011
9.2397
05/13/2011
9.2605
05/16/2011
9.2771
05/17/2011
9.2861
05/18/2011
9.2979
05/19/2011
9.3072
05/20/2011
9.3155
05/23/2011
9.3254
05/24/2011
9.3334
05/25/2011
9.3366
05/26/2011
9.3437
05/27/2011
9.3539
05/30/2011

9.0229
9.33
9.0259
9.30
9.0297
9.41
9.0325
9.41
9.0382
9.54
9.0448
9.60
9.0514
9.55
9.0574
9.60
9.0620
9.62
9.0690
9.60
9.0760
9.60
9.0830
9.60
9.0888
9.55
9.0930
9.42
9.0964
9.49
9.1007
9.46
9.1058
9.42
9.1108
9.57
9.1146
9.38
9.1198
9.42
9.1242
9.38
9.1289
9.50
9.1338
9.58
9.1390
9.58
9.1445
9.60
9.1500
9.57
9.1550
9.52
9.1584
9.52
9.1622
9.54
9.1654
9.52

9.33

9.20

9.20

6647125

7713229

9.52

9.28

9.36

2920375

7125604

9.44

9.34

9.36

6417000

6965292

9.54

9.41

9.54

9080750

6839156

9.54

9.49

9.52

2872750

6540969

9.60

9.47

9.52

3616750

5689427

9.60

9.50

9.60

8275500

5633594

9.60

9.52

9.54

6336625

5173833

9.63

9.58

9.60

7214625

5322677

9.60

9.55

9.60

1004500

5178698

9.60

9.55

9.58

2961125

5137010

9.60

9.57

9.57

6475625

5318563

9.58

9.44

9.44

4142250

5109823

9.54

9.42

9.49

4847000

5270375

9.49

9.44

9.46

4143375

5080906

9.46

9.39

9.42

347500

4353135

9.60

9.36

9.60

3037500

4366865

9.57

9.36

9.36

3066250

4320990

9.46

9.38

9.44

6071500

4137323

9.44

9.28

9.28

875500

3682229

9.62

9.38

9.44

10406500

3948219

9.60

9.49

9.58

9598625

4664396

9.60

9.57

9.58

11294000

5358802

9.68

9.58

9.58

13748750

5964896

9.60

9.57

9.58

9492000

6410708

9.57

9.49

9.52

4496875

6381531

9.52

9.20

9.28

3463000

6324833

9.57

9.50

9.54

14567750

7509854

9.54

9.50

9.52

3402250

7540250

9.58

9.50

9.58

11227875

8220385

9.3728
05/31/2011
9.3920
06/01/2011
9.4080
06/02/2011
9.4227
06/03/2011
9.4368
06/06/2011
9.4502
06/07/2011
9.4544
06/08/2011
9.4531
06/09/2011
9.4483
06/10/2011
9.4451
06/13/2011
9.4461
06/14/2011
9.4381
06/15/2011
9.4310
06/16/2011
9.4365
06/17/2011
9.4358
06/21/2011
9.4342
06/22/2011
9.4333
06/23/2011
9.4304
06/24/2011
9.4307
06/27/2011
9.4323
06/28/2011
9.4307
06/29/2011
9.4320
06/30/2011
9.4336
07/01/2011
9.4352
07/04/2011
9.4342
07/05/2011
9.4336
07/06/2011
9.4301
07/07/2011
9.4234
07/08/2011
9.4208
07/11/2011
9.4160
07/12/2011

9.1685
9.58
9.1722
9.57
9.1759
9.57
9.1794
9.54
9.1835
9.50
9.1871
9.50
9.1906
9.38
9.1944
9.33
9.1964
9.07
9.1980
9.12
9.1977
9.04
9.1975
8.96
9.1978
8.98
9.2010
9.49
9.2045
9.52
9.2078
9.44
9.2119
9.60
9.2148
9.44
9.2175
9.41
9.2191
9.28
9.2206
9.36
9.2225
9.25
9.2250
9.44
9.2231
9.42
9.2198
9.52
9.2172
9.46
9.2150
9.36
9.2116
9.36
9.2093
9.42
9.2071
9.41

9.58

9.54

9.57

17626750

9183323

9.60

9.57

9.57

18580875

10658771

9.57

9.49

9.50

4070125

10130740

9.54

9.47

9.50

1066500

9419729

9.52

9.44

9.44

1056375

8566594

9.50

9.38

9.39

4770000

7818365

9.41

9.30

9.33

8473875

7733521

9.33

9.04

9.06

8833875

8094938

9.28

9.07

9.12

8679250

8529625

9.12

8.96

9.01

1827625

7467948

9.14

8.72

8.96

8269625

7873563

9.09

8.96

9.01

7462000

7559740

9.55

8.96

9.55

1208250

6191531

9.55

9.20

9.55

6225500

5161917

9.52

9.28

9.41

5922250

5316260

9.57

9.44

9.55

9465625

6016188

9.60

9.30

9.44

4703625

6320125

9.46

9.39

9.41

9511125

6715219

9.41

9.25

9.28

6652125

6563406

9.28

9.20

9.20

19256375

7431948

9.36

9.20

9.26

5042250

7128865

9.44

9.18

9.44

11629375

7945677

9.49

9.38

9.44

4026500

7592083

9.52

9.42

9.49

11012000

7887917

9.55

9.47

9.49

13545125

8915990

9.46

9.34

9.34

2991875

8646521

9.36

9.20

9.26

20429625

9855469

9.44

9.36

9.41

21132250

10827688

9.42

9.36

9.36

13623625

11571021

9.41

9.20

9.20

805875

10845583

9.4080
07/13/2011
9.4032
07/14/2011
9.3974
07/15/2011
9.3942
07/18/2011
9.3894
07/19/2011
9.3875
07/20/2011
9.3856
07/21/2011
9.3786
07/22/2011
9.3754
07/25/2011
9.3718
07/26/2011
9.3686
07/27/2011
9.3642
07/28/2011
9.3571
07/29/2011
9.3501
08/01/2011
9.3437
08/02/2011
9.3402
08/03/2011
9.3360
08/04/2011
9.3347
08/05/2011
9.3280
08/08/2011
9.3200
08/09/2011
9.3085
08/10/2011
9.2995
08/11/2011
9.2931
08/12/2011
9.2902
08/15/2011
9.2851
08/16/2011
9.2835
08/17/2011
9.2829
08/18/2011
9.2880
08/19/2011
9.2963
08/22/2011
9.3024
08/23/2011

9.2035
9.20
9.2006
9.36
9.1970
9.28
9.1936
9.28
9.1888
9.28
9.1851
9.38
9.1813
9.30
9.1770
9.26
9.1718
9.20
9.1658
9.33
9.1598
9.14
9.1538
9.23
9.1479
9.26
9.1430
9.25
9.1394
9.33
9.1385
9.42
9.1371
9.31
9.1353
9.18
9.1345
9.12
9.1332
8.96
9.1306
9.12
9.1293
9.10
9.1271
9.36
9.1257
9.39
9.1223
9.39
9.1207
9.34
9.1195
9.39
9.1196
9.44
9.1198
9.46
9.1190
9.49

9.36

9.20

9.34

11142750

11219802

9.39

9.20

9.28

20637750

11334917

9.34

9.23

9.28

22209625

12765531

9.33

9.23

9.25

1611125

11930677

9.36

9.23

9.36

9734875

12406375

9.39

9.33

9.33

1798500

11638583

9.30

9.25

9.25

922625

10586708

9.26

9.17

9.20

13779250

11485656

9.28

9.18

9.26

1628125

9918865

9.33

9.12

9.12

6628500

8710219

9.30

9.14

9.22

6794750

8141146

9.26

9.20

9.23

6198250

8590510

9.30

9.23

9.23

4987875

8077604

9.30

9.25

9.26

6080250

6864479

9.46

9.33

9.41

6137625

5525146

9.44

9.26

9.31

12483125

6431146

9.31

9.20

9.22

9339375

6398188

9.22

9.09

9.20

5166875

6678885

9.15

9.09

9.12

6419250

7136938

9.04

8.80

9.01

10616500

6873375

9.15

8.96

9.12

13919625

7897667

9.25

9.04

9.25

5545875

7807448

9.39

9.28

9.36

7584125

7873229

9.39

9.20

9.25

6088375

7864073

9.39

9.25

9.36

7468125

8070760

9.36

9.28

9.36

8734500

8291948

9.58

9.39

9.58

3920875

8107219

9.57

9.36

9.47

4428000

7435958

9.47

9.38

9.42

6526250

7201531

9.52

9.46

9.52

7236375

7373990

9.3126
08/24/2011
9.3219
08/25/2011
9.3322
08/26/2011
9.3299
08/31/2011
9.3261
09/01/2011
9.3261
09/02/2011
9.3261
09/05/2011
9.3277
09/06/2011
9.3296
09/07/2011
9.3344
09/08/2011
9.3482
09/09/2011
9.3674
09/12/2011
9.3779
09/13/2011
9.3862
09/14/2011
9.3917
09/15/2011
9.4083
09/16/2011
9.4294
09/19/2011
9.4525
09/20/2011
9.4595
09/21/2011
9.4666
09/22/2011
9.4688
09/23/2011
9.4621
09/26/2011
9.4525
09/28/2011
9.4528
09/29/2011
9.4560
09/30/2011
9.4640
10/03/2011
9.4659
10/04/2011
9.4650
10/05/2011
9.4675
10/06/2011
9.4694
10/07/2011

9.1189
9.52
9.54
9.1194
9.52
9.54
9.1200
9.52
9.55
9.1202
9.44
9.49
9.1200
9.36
9.52
9.1195
9.46
9.55
9.1198
9.50
9.52
9.1198
9.52
9.52
9.1222
9.57
9.57
9.1246
9.55
9.92
9.1274
9.90 10.34
9.1318
10.22 10.22
9.1354
9.98 10.02
9.1395
10.05 10.05
9.1427
10.00 10.38
9.1491
10.38 10.50
9.1611
10.40 10.56
9.1689
10.40 10.40
9.1721
9.81 10.00
9.1754
9.60
9.60
9.1755
9.28
9.28
9.1734
9.02
9.02
9.1711
8.98
9.60
9.1710
9.28
9.52
9.1726
9.47
9.90
9.1763
9.76
9.76
9.1792
9.38
9.38
9.1818
9.52
9.52
9.1857
9.36
9.41
9.1897
9.60
9.60

9.41

9.42

4755500

7235344

9.52

9.52

16904500

7759344

9.44

9.44

1616250

6734063

9.20

9.36

9036125

7024917

9.36

9.41

5326000

6836740

9.44

9.55

10679500

7219333

9.47

9.52

3333750

6874802

9.47

9.50

12428625

7182646

9.50

9.52

6969250

7436677

9.55

9.89

42423125

10602938

9.90

10.22

19773250

11706854

9.86

9.97

7628000

11739490

9.84

9.86

2398125

11543042

9.74

9.76

7449875

10755156

10.00

10.32

30371500

13151427

10.26

10.40

28481875

14771906

10.40

10.42

13690000

15468906

9.70

9.76

10241375

15432396

9.70

9.71

10777750

16052729

9.30

9.31

14346875

16212583

8.96

9.01

15789000

16947563

8.75

8.80

21226000

15181135

8.98

9.30

31864500

16188740

9.20

9.41

22468875

17425479

9.47

9.76

20633625

18945104

9.28

9.42

27079625

20580917

9.20

9.20

30551750

20595938

9.28

9.33

5030125

18641625

9.34

9.36

2171000

17681708

9.39

9.57

19487000

18452177

9.4784
10/10/2011
9.4858
10/11/2011
9.4931
10/12/2011
9.5037
10/13/2011
9.5194
10/14/2011
9.5331
10/17/2011
9.5533
10/18/2011
9.5715
10/19/2011
9.5910
10/20/2011
9.6122
10/21/2011
9.6368
10/24/2011
9.6589
10/25/2011
9.6790
10/26/2011
9.6976
10/27/2011
9.7190
10/28/2011
9.7398
11/02/2011
9.7603
11/03/2011
9.7754
11/04/2011
9.7904
11/08/2011
9.8118
11/09/2011
9.8349
11/10/2011
9.8528
11/11/2011
9.8707
11/14/2011
9.8902
11/15/2011
9.9120
11/16/2011
9.9293
11/17/2011
9.9424
11/18/2011
9.9539
11/21/2011
9.9683
11/22/2011
9.9818
11/23/2011

9.1940
9.60
9.60
9.1984
9.74
9.78
9.2022
9.73
9.79
9.2058
9.76 10.24
9.2108
10.24 10.34
9.2153
10.24 10.34
9.2214
10.27 10.30
9.2268
10.14 10.22
9.2322
10.32 10.32
9.2375
10.30 10.30
9.2434
10.40 10.40
9.2494
10.29 10.35
9.2560
10.26 10.32
9.2634
10.30 10.34
9.2710
10.40 10.88
9.2794
10.37 10.43
9.2874
10.38 10.54
9.2952
10.34 10.37
9.3033
10.24 10.64
9.3123
10.50 10.72
9.3241
10.56 10.56
9.3342
10.62 10.62
9.3437
10.58 10.58
9.3518
10.43 10.46
9.3614
10.43 10.43
9.3689
10.38 10.38
9.3778
10.19 10.19
9.3868
10.10 10.24
9.3963
10.22 10.30
9.4045
10.19 10.19

9.52

9.58

798375

17620563

9.60

9.60

13257125

17529750

9.60

9.76

9509750

17006479

9.76

10.05

10821875

16139469

10.03

10.10

13140500

14579135

10.24

10.32

6051875

13211052

10.13

10.13

4143375

11836865

10.13

10.18

3371750

9861208

10.05

10.18

3268500

7587604

10.05

10.24

5832250

7654448

10.22

10.22

1490750

7597760

10.24

10.26

6056750

6478573

10.24

10.29

4308750

6771104

10.30

10.32

12133750

6677490

10.40

10.40

12155625

6897979

10.35

10.38

10725875

6889979

10.32

10.34

6644125

6348615

10.19

10.22

6189750

6360104

10.24

10.50

7645125

6651917

10.50

10.67

4124250

6714625

10.30

10.32

8177375

7123698

10.34

10.42

4409625

7005146

10.42

10.42

2343625

7076219

10.42

10.45

4324375

6931854

10.27

10.27

2580375

6787823

10.13

10.21

12452250

6814365

10.06

10.10

13931375

6962344

10.10

10.22

7971125

6732781

10.16

10.19

5903750

6671083

10.16

10.16

3554500

6451479

9.9872
11/24/2011
9.9808
11/25/2011
9.9795
11/28/2011
9.9805
11/29/2011
9.9878
12/01/2011
9.9862
12/02/2011
9.9850
12/05/2011
9.9814
12/06/2011
9.9878
12/07/2011
10.0000
12/08/2011
10.0211
12/09/2011
10.0474
12/12/2011
10.0784
12/13/2011
10.0941
12/14/2011
10.1098
12/15/2011
10.1184
12/16/2011
10.1318
12/19/2011
10.1498
12/20/2011
10.1706
12/21/2011
10.1978
12/22/2011
10.2208
12/23/2011
10.2454
12/26/2011
10.2723
12/27/2011
10.2966
12/28/2011
10.3069
12/29/2011
10.3178
01/02/2012
10.3318
01/03/2012
10.3498
01/04/2012
10.3693
01/05/2012
10.3853
01/06/2012

9.4115
10.16 10.16
9.4175
9.94
9.94
9.4231
9.90 10.72
9.4290
9.95 10.16
9.4368
10.08 10.30
9.4472
10.24 10.34
9.4573
10.34 10.34
9.4657
10.16 10.18
9.4737
10.08 10.37
9.4817
10.37 10.37
9.4903
10.08 10.32
9.4988
10.32 10.42
9.5074
10.32 10.34
9.5150
10.35 10.35
9.5235
10.05 10.24
9.5325
10.19 10.32
9.5422
10.10 10.30
9.5522
10.10 10.37
9.5633
10.40 10.72
9.5749
10.72 10.72
9.5862
10.72 10.88
9.5954
10.83 11.04
9.6051
10.94 11.04
9.6144
10.98 11.07
9.6214
10.96 10.96
9.6291
10.64 11.02
9.6386
11.02 11.04
9.6482
11.02 11.25
9.6580
11.17 11.17
9.6678
11.04 11.04

9.84

9.90

4950875

6226958

9.84

9.90

3273625

6156073

9.82

9.90

9166750

6238521

9.95

10.13

10042500

6707927

10.08

10.24

10060500

7351000

10.24

10.34

9013375

7741750

10.16

10.24

5959500

8023344

10.06

10.08

3625875

7287813

10.08

10.32

8626375

6845729

10.21

10.37

4152375

6527500

10.08

10.32

3777000

6350271

10.26

10.35

5726625

6531281

10.08

10.08

4482875

6492281

10.11

10.19

3305125

6494906

10.05

10.19

9491625

6521979

9.92

10.10

6387125

6217365

10.10

10.10

2751250

5608260

10.02

10.37

8285250

5547583

10.37

10.72

4950125

5463469

10.56

10.72

4164750

5508375

10.72

10.82

4176500

5137552

10.80

10.94

4458250

5163042

10.72

10.98

1814875

4999531

10.50

10.56

3849875

4843135

10.64

10.64

6374125

5000740

10.64

11.02

1243375

4828927

10.83

11.02

5063250

4459896

11.02

11.15

8847125

4664896

10.98

10.98

6532000

4979958

10.86

10.93

3104125

4548198

10.3990
01/09/2012
10.4157
01/10/2012
10.4317
01/11/2012
10.4557
01/12/2012
10.4781
01/13/2012
10.5014
01/16/2012
10.5245
01/17/2012
10.5571
01/18/2012
10.5917
01/19/2012
10.6250
01/20/2012
10.6611
01/24/2012
10.6976
01/25/2012
10.7261
01/26/2012
10.7472
01/27/2012
10.7814
01/30/2012
10.8208
01/31/2012
10.8790
02/01/2012
10.9331
02/02/2012
10.9843
02/03/2012
11.0301
02/06/2012
11.0781
02/07/2012
11.1184
02/08/2012
11.1699
02/09/2012
11.2230
02/10/2012
11.2819
02/13/2012
11.3299
02/14/2012
11.3718
02/15/2012
11.4166
02/16/2012
11.4659
02/17/2012
11.5187
02/20/2012

9.6793
10.93 11.06
9.6915
11.04 11.15
9.7030
11.17 11.49
9.7166
11.46 11.46
9.7298
11.44 11.73
9.7438
11.55 11.55
9.7555
11.54 11.97
9.7684
11.97 12.16
9.7817
12.00 12.19
9.7961
12.22 12.64
9.8137
12.43 12.43
9.8276
12.13 12.13
9.8400
11.84 12.05
9.8510
11.84 12.18
9.8638
12.16 12.24
9.8776
12.24 13.17
9.8952
12.72 13.12
9.9113
12.80 12.99
9.9282
12.78 12.78
9.9446
12.50 12.80
9.9610
12.59 12.74
9.9746
12.00 12.72
9.9902
12.54 12.88
10.0062
12.80 13.36
10.0239
13.07 13.07
10.0395
12.64 12.64
10.0541
12.48 12.72
10.0685
12.80 12.80
10.0835
12.80 12.99
10.1003
12.96 14.00

10.93

11.06

4719250

4528958

10.94

11.06

3129625

4442698

11.06

11.49

7393625

4710792

11.34

11.44

5430000

4791771

11.20

11.57

10899000

5548781

11.36

11.54

3599250

5527896

11.54

11.97

2471250

5202656

11.86

11.95

4677500

5488833

12.00

12.16

5087000

5490813

12.22

12.48

7847875

5407542

12.00

12.14

2932750

5107604

11.76

11.84

4503625

5224229

11.36

11.47

6728875

5391698

11.84

12.16

9802500

5947771

11.92

12.24

4160250

5678323

12.24

13.12

21754000

7038656

12.72

12.80

27779125

8445333

12.72

12.78

14855500

9383354

12.32

12.48

21560250

10974104

12.50

12.56

22246250

12438167

11.81

11.92

22062000

13852750

12.00

12.48

41119125

16625354

12.38

12.56

23620250

18349313

12.69

13.07

13079250

19063948

12.46

12.64

11420750

19454938

12.43

12.43

9511625

19430698

12.40

12.48

4217500

19435469

12.48

12.54

5095000

18047219

12.80

12.96

6246500

16252833

12.96

14.00

8582375

15730073

11.5914
02/21/2012
11.6538
02/22/2012
11.7184
02/23/2012
11.7824
02/24/2012
11.8426
02/27/2012
11.8979
02/28/2012
11.9533
02/29/2012
12.0131
03/01/2012
12.0698
03/02/2012
12.1248
03/05/2012
12.1792
03/06/2012
12.2259
03/07/2012
12.2672
03/08/2012
12.3114
03/09/2012
12.3594
03/12/2012
12.4064
03/13/2012
12.4470
03/14/2012
12.4928
03/15/2012
12.5309
03/16/2012
12.6026
03/19/2012
12.6707
03/20/2012
12.7258
03/21/2012
12.7770
03/22/2012
12.8128
03/23/2012
12.8496
03/26/2012
12.8858
03/27/2012
12.9238
03/28/2012
12.9469
03/29/2012
12.9734
03/30/2012
13.0006
04/02/2012

10.1223
13.95 13.95
10.1416
13.44 13.76
10.1617
13.60 13.68
10.1809
13.68 13.68
10.1994
13.28 13.28
10.2170
12.96 13.12
10.2342
13.10 13.20
10.2516
13.20 13.49
10.2708
13.20 13.60
10.2910
13.60 13.60
10.3118
13.12 13.20
10.3303
13.10 13.15
10.3474
13.17 13.36
10.3654
13.30 13.30
10.3823
12.86 13.22
10.3994
13.18 13.20
10.4170
13.20 13.52
10.4372
13.34 13.60
10.4548
13.33 14.56
10.4800
14.38 14.56
10.5038
14.37 14.37
10.5250
13.84 13.98
10.5452
13.62 13.84
10.5641
13.50 13.50
10.5830
13.41 13.60
10.6026
13.49 13.79
10.6229
13.44 13.50
10.6418
13.12 13.28
10.6630
13.60 13.60
10.6850
13.52 13.54

13.44

13.44

7984750

14598781

13.44

13.58

8911875

13487583

13.28

13.28

6008625

12149802

12.72

13.20

10011625

9557510

12.82

12.96

3393250

7871927

12.82

12.86

12586125

7830833

12.96

13.09

7291500

7486729

13.09

13.20

7930250

7354948

13.20

13.47

6747375

7565771

13.39

13.44

6468500

7680229

12.93

13.15

6474000

7699188

12.96

13.01

8777500

7715448

13.17

13.18

3791125

7365979

12.83

12.96

6535000

7167906

12.86

12.99

6920750

7243917

13.01

13.06

5637250

6879385

13.20

13.31

2858250

6834802

13.06

13.06

4948500

6198333

13.22

14.56

18831000

7159958

14.16

14.34

4485750

6872917

13.81

13.81

6742875

6872542

13.62

13.62

10536750

7211563

13.28

13.28

9771875

7486385

13.20

13.28

4142000

7100094

13.36

13.38

6181375

7299281

13.38

13.44

5999125

7254625

13.09

13.12

12905625

7753365

13.06

13.28

7744125

7928938

13.49

13.52

32361875

10387573

13.46

13.50

3966750

10305760

13.0211
04/03/2012
13.0454
04/04/2012
13.0742
04/10/2012
13.1120
04/11/2012
13.1296
04/12/2012
13.1456
04/13/2012
13.1472
04/16/2012
13.1549
04/17/2012
13.1654
04/18/2012
13.1821
04/19/2012
13.1965
04/20/2012
13.2237
04/23/2012
13.2413
04/24/2012
13.2586
04/25/2012
13.2691
04/26/2012
13.2835
04/27/2012
13.3021
04/30/2012
13.3197
05/02/2012
13.3363
05/03/2012
13.3450
05/04/2012
13.3334
05/07/2012
13.3238
05/08/2012
13.3082
05/09/2012
13.2995
05/10/2012
13.2915
05/11/2012
13.2870
05/14/2012
13.2778
05/15/2012
13.2646
05/16/2012
13.2496
05/17/2012
13.2394
05/18/2012

10.7074
13.54 13.54
10.7294
13.58 13.58
10.7508
13.17 13.38
10.7698
13.28 13.28
10.7873
13.06 13.20
10.8054
13.09 13.20
10.8237
13.20 13.22
10.8424
13.20 13.42
10.8619
13.52 13.60
10.8821
13.49 13.49
10.9025
13.54 13.54
10.9226
13.57 13.57
10.9422
13.47 13.47
10.9621
13.60 13.82
10.9826
13.60 13.66
11.0020
13.46 13.60
11.0221
13.52 13.60
11.0426
13.46 13.60
11.0624
13.39 13.58
11.0826
13.44 13.46
11.1037
13.38 13.38
11.1218
12.64 12.96
11.1394
12.82 12.93
11.1572
12.88 12.88
11.1750
12.88 12.88
11.1918
12.75 12.80
11.2072
12.24 12.61
11.2231
12.43 12.80
11.2394
12.45 12.96
11.2578
12.80 13.04

13.33

13.36

7177250

9334615

13.12

13.28

3310750

9236698

13.17

13.36

9189875

9440615

13.01

13.04

11139625

9490854

13.04

13.04

8927875

9420521

13.07

13.20

5843000

9562271

13.12

13.18

6811625

9614792

13.20

13.31

15475125

10404458

13.25

13.31

11860250

10317344

13.28

13.28

6780625

10237052

13.28

13.28

13070625

8629448

13.36

13.36

10674875

9188458

13.41

13.42

4889750

8997833

13.60

13.60

23886000

10712438

13.34

13.36

16483625

11320250

13.33

13.36

9699250

11200219

13.36

13.36

12516750

11499292

13.38

13.38

13596875

12145448

13.39

13.39

17000125

12994490

13.39

13.42

10187000

12553813

12.91

12.96

22980750

13480521

12.64

12.80

21085500

14672594

12.80

12.85

10932375

14494406

12.61

12.80

13323875

14715156

12.72

12.74

18538875

15852583

12.16

12.40

6951250

14441354

12.11

12.43

22310625

14926938

12.40

12.45

15291500

15392958

12.43

12.96

16919000

15759813

12.67

12.70

14555750

15839719

13.2246
05/21/2012
13.2192
05/22/2012
13.2166
05/23/2012
13.2070
05/24/2012
13.2038
05/25/2012
13.1999
05/28/2012
13.1956
05/29/2012
13.1950
05/30/2012
13.1938
05/31/2012
13.1574
06/01/2012
13.1279
06/04/2012
13.1018
06/05/2012
13.0794
06/06/2012
13.0618
06/07/2012
13.0478
06/08/2012
13.0247
06/11/2012
13.0099
06/13/2012
12.9995
06/14/2012
12.9883
06/15/2012
12.9599
06/18/2012
12.9526
06/19/2012
12.9442
06/20/2012
12.9422
06/21/2012
12.9430
06/22/2012
12.9422
06/25/2012
12.9394
06/26/2012
12.9326
06/27/2012
12.9278
06/28/2012
12.9219
06/29/2012
12.9161
07/02/2012

11.2758
12.96 12.96
11.2941
13.00 13.12
11.3123
12.80 12.80
11.3297
12.88 12.90
11.3473
12.80 12.88
11.3643
12.80 12.90
11.3819
12.90 13.46
11.4023
13.48 13.50
11.4213
12.90 13.46
11.4394
12.80 12.98
11.4586
12.66 12.72
11.4755
12.56 12.80
11.4918
12.58 12.80
11.5070
12.60 12.60
11.5236
12.58 12.60
11.5379
12.58 12.74
11.5546
12.74 12.74
11.5697
12.60 12.80
11.5860
12.90 12.90
11.5993
12.42 13.16
11.6174
13.14 13.14
11.6350
13.18 13.22
11.6533
13.12 13.40
11.6731
13.10 13.26
11.6913
13.18 13.18
11.7088
12.98 13.20
11.7253
12.84 13.00
11.7424
13.00 13.14
11.7600
13.02 13.10
11.7775
13.04 13.14

12.80

12.88

11662400

15394908

12.60

12.88

15247900

15816650

12.60

12.70

7131700

14495896

12.72

12.80

3590700

13037996

12.76

12.80

3600600

12427015

12.80

12.84

2983600

11565325

12.90

13.28

4648800

10407819

13.00

13.00

8975300

10576490

12.50

12.74

27267200

10989538

12.70

12.86

10194800

10564813

12.48

12.50

14730200

10382413

12.50

12.50

4536700

9547492

12.40

12.40

7426500

9194500

12.46

12.58

9189100

8689600

12.22

12.22

4484300

8468983

12.50

12.70

6971100

8750683

12.28

12.60

16396900

9817042

12.40

12.72

3948900

9897483

12.10

12.10

4913800

9919567

12.42

13.14

11209300

10105733

12.80

12.94

6516900

8376542

13.02

13.18

7236400

8130008

12.92

13.40

8640100

7622500

12.94

13.00

5090300

7668633

12.80

12.90

5656500

7521133

12.78

12.86

4393500

7121500

12.80

12.94

12439000

7784392

12.90

13.02

9225400

7972250

12.94

13.02

5865000

7094592

13.00

13.06

7211300

7366458

12.9117
07/03/2012
12.9121
07/04/2012
12.9069
07/05/2012
12.9024
07/06/2012
12.8968
07/09/2012
12.8912
07/10/2012
12.8828
07/11/2012
12.8716
07/12/2012
12.8617
07/13/2012
12.8614
07/16/2012
12.8682
07/17/2012
12.8830
07/18/2012
12.8950
07/19/2012
12.8988
07/20/2012
12.9148
07/23/2012
12.9297
07/24/2012
12.9469
07/25/2012
12.9622
07/26/2012
12.9749
07/27/2012
12.9829
07/30/2012
13.0076
07/31/2012
13.0296
08/01/2012
13.0500
08/02/2012
13.0772
08/03/2012
13.0972
08/06/2012
13.1172
08/08/2012
13.1416
08/09/2012
13.1572
08/10/2012
13.1776
08/13/2012
13.2032
08/14/2012

11.7934
13.06 13.56
11.8087
13.40 13.40
11.8244
13.12 13.24
11.8411
13.20 13.34
11.8589
13.30 13.30
11.8727
13.08 13.08
11.8854
12.90 12.90
11.8973
12.64 12.90
11.9129
12.84 13.42
11.9313
13.38 13.78
11.9535
13.76 13.76
11.9770
13.70 13.70
12.0000
13.50 13.54
12.0187
13.06 13.68
12.0397
13.50 13.50
12.0583
13.46 13.60
12.0774
13.48 13.50
12.0974
13.40 13.40
12.1162
13.26 13.40
12.1362
13.36 13.96
12.1581
13.94 14.14
12.1800
13.98 14.04
12.2015
13.88 14.28
12.2230
14.08 14.10
12.2418
13.82 13.98
12.2603
13.86 14.10
12.2790
14.08 14.20
12.2987
13.98 14.16
12.3179
14.02 14.20
12.3371
14.02 14.32

13.04

13.30

19825700

8609117

13.00

13.10

11380600

8623392

13.12

13.20

6615600

8631617

13.18

13.32

5045800

8449067

13.00

13.08

7452400

8350092

12.82

12.94

14529200

9136667

12.54

12.80

17005700

10082433

12.64

12.88

7597400

10349425

12.80

13.38

13689700

10453650

13.38

13.76

12640000

10738200

13.62

13.70

3783000

10564700

13.38

13.40

5830500

10449633

12.96

13.04

11548500

9759867

13.04

13.60

7851700

9465792

13.22

13.48

2176900

9095900

13.14

13.26

7000100

9258758

13.18

13.20

3472800

8927125

13.04

13.08

4121000

8059775

13.18

13.36

7489000

7266717

13.36

13.94

14067000

7805850

13.76

13.98

25406300

8782233

13.76

13.90

6532100

8273242

13.86

14.06

12272600

8980708

13.72

13.80

7419700

9113142

13.66

13.80

3061400

8405883

13.86

14.06

7028600

8337292

13.92

14.06

10960100

9069225

13.96

14.02

7275400

9092167

13.98

14.02

7981700

9467908

14.00

14.14

9894900

9949067

13.2288
08/15/2012
13.2596
08/16/2012
13.2880
08/17/2012
13.3180
08/22/2012
13.3432
08/23/2012
13.3748
08/24/2012
13.3928
08/28/2012
13.4160
08/29/2012
13.4376
08/30/2012
13.4716
08/31/2012
13.4888
09/03/2012
13.5088
09/04/2012
13.5204
09/05/2012
13.5244
09/06/2012
13.5368
09/07/2012
13.5580
09/10/2012
13.5828
09/11/2012
13.6028
09/12/2012
13.6164
09/13/2012
13.6312
09/14/2012
13.6488
09/17/2012
13.6616
09/18/2012
13.6816
09/19/2012
13.6968
09/20/2012
13.7076
09/21/2012
13.7224
09/24/2012
13.7488
09/25/2012
13.7748
09/26/2012
13.7972
09/27/2012
13.8088
09/28/2012

12.3566
14.12 14.26
12.3757
14.04 14.04
12.3940
14.00 14.00
12.4121
13.90 14.00
12.4297
13.96 13.96
12.4467
13.80 13.90
12.4628
13.60 13.86
12.4799
13.76 14.00
12.4978
13.98 13.98
12.5143
13.94 14.00
12.5309
13.92 14.00
12.5490
13.98 14.06
12.5657
13.70 13.90
12.5817
13.66 13.90
12.5975
13.90 14.00
12.6160
14.02 14.10
12.6354
14.14 14.14
12.6546
14.00 14.00
12.6720
13.78 13.88
12.6899
13.80 14.00
12.7088
14.00 14.00
12.7289
13.96 14.18
12.7499
14.10 14.16
12.7702
14.00 14.00
12.7889
13.96 13.96
12.8068
13.96 14.26
12.8264
14.24 14.24
12.8457
14.12 14.12
12.8653
14.08 14.08
12.8835
14.00 14.20

13.98

14.04

13346200

10437167

13.88

13.92

8312600

9957633

13.88

13.90

12122700

8850667

13.84

13.84

5172900

8737400

13.60

13.80

3862000

8036517

13.56

13.60

7889400

8075658

13.58

13.76

8684500

8544250

13.76

13.80

23705300

9933975

13.70

13.80

12034500

10023508

13.74

14.00

11846400

10404425

13.90

13.94

16040400

11075983

13.76

13.76

6264300

10773433

13.60

13.60

8872200

10400600

13.62

13.62

7204200

10308233

13.84

13.96

4281900

9654833

14.02

14.10

2925700

9467567

13.80

13.94

3511900

9438392

13.60

13.70

11834700

9767167

13.70

13.76

7112000

9636125

13.80

13.94

18906200

9236200

13.90

13.94

8141300

8911767

13.94

14.10

7447300

8545175

13.96

13.96

1700400

7350175

13.74

13.86

11122700

7755042

13.78

13.82

9351500

7794983

13.90

14.26

13682500

8334842

14.08

14.10

5447200

8431950

13.96

14.00

8470900

8894050

13.96

13.96

5708700

9077117

13.98

14.20

8297500

8782350

13.8176
10/01/2012
13.8248
10/02/2012
13.8364
10/03/2012
13.8536
10/04/2012
13.8616
10/05/2012
13.8716
10/08/2012
13.8848
10/09/2012
13.8992
10/10/2012
13.9172
10/11/2012
13.9320
10/12/2012
13.9392
10/15/2012
13.9448
10/16/2012
13.9524
10/17/2012
13.9636
10/18/2012
13.9828
10/19/2012
13.9988
10/22/2012
14.0076
10/23/2012
14.0144
10/24/2012
14.0192
10/25/2012
14.0236
10/29/2012
14.0268
10/30/2012
14.0332
10/31/2012
14.0448
11/05/2012
14.0572
11/06/2012
14.0720
11/07/2012
14.0880
11/08/2012
14.1080
11/09/2012
14.1244
11/12/2012
14.1388
11/13/2012
14.1528
11/14/2012

12.9026
14.16 14.16
12.9213
14.06 14.08
12.9395
14.00 14.00
12.9586
13.96 14.10
12.9776
14.00 14.22
12.9966
13.98 13.98
13.0157
13.98 14.06
13.0348
13.98 14.02
13.0529
13.96 14.20
13.0698
14.12 14.50
13.0877
14.28 14.36
13.1049
14.28 14.34
13.1216
14.30 14.90
13.1398
14.90 14.90
13.1608
14.76 14.92
13.1806
14.58 14.80
13.1980
14.40 14.50
13.2148
14.40 14.40
13.2304
14.28 14.38
13.2467
14.28 14.50
13.2636
14.38 14.40
13.2801
14.40 14.58
13.2973
14.66 14.70
13.3125
14.66 14.66
13.3282
14.60 14.70
13.3433
14.58 14.60
13.3586
14.60 14.60
13.3717
14.60 14.62
13.3845
14.56 14.62
13.3962
14.50 14.58

14.00

14.06

3137500

8451142

13.96

13.98

7187600

7474592

13.90

13.90

6864200

7368167

13.96

14.00

11177200

7678992

13.98

13.98

31339400

10148908

13.90

13.92

6351000

9751267

13.90

13.92

5656700

9443367

13.92

13.98

8268400

8992192

13.96

14.10

10959400

9451542

14.08

14.30

22003900

10579292

14.12

14.26

9062200

10858750

14.26

14.28

7723900

10810950

14.30

14.62

25767800

12696808

14.70

14.76

23413700

14048983

14.60

14.60

10120600

14320350

14.46

14.50

9309700

14164725

14.40

14.40

8128900

12230517

14.26

14.26

3247300

11971875

14.24

14.24

29454600

13955033

14.28

14.30

7453000

13887083

14.28

14.36

12246500

13994342

14.40

14.50

10408000

13028017

14.46

14.52

26945800

14518317

14.50

14.58

30521700

16418133

14.56

14.60

4093100

14611908

14.54

14.60

6780600

13225817

14.54

14.58

5226800

12818000

14.52

14.52

26341800

14237342

14.46

14.50

6982900

14141842

14.48

14.50

20368800

15568633

14.1628
11/15/2012
14.1740
11/16/2012
14.1884
11/19/2012
14.2060
11/20/2012
14.2232
11/21/2012
14.2340
11/22/2012
14.2420
11/23/2012
14.2532
11/26/2012
14.2696
11/27/2012
14.2844
11/28/2012
14.3080
11/29/2012
14.3404
12/03/2012
14.3816
12/04/2012
14.4344
12/05/2012
14.4772
12/06/2012
14.5216
12/07/2012
14.5516
12/10/2012
14.5852
12/11/2012
14.6232
12/12/2012
14.6632
12/13/2012
14.6968
12/14/2012
14.7344
12/17/2012
14.7652
12/18/2012
14.7904
12/19/2012
14.8296
12/20/2012
14.8732
12/21/2012
14.9252
12/26/2012
14.9828
12/27/2012
15.0392
12/28/2012
15.0872
01/02/2013

13.4063
14.52 14.60
13.4181
14.50 14.50
13.4313
14.60 14.60
13.4464
14.48 14.70
13.4580
14.50 14.66
13.4693
14.54 14.66
13.4762
14.54 14.58
13.4847
14.56 14.60
13.4933
14.60 14.60
13.5034
14.52 15.16
13.5162
15.14 15.56
13.5344
15.56 16.22
13.5528
16.20 17.02
13.5730
16.40 16.50
13.5877
16.00 16.10
13.6047
16.04 16.04
13.6213
15.62 15.78
13.6378
15.76 16.12
13.6546
15.90 16.08
13.6696
16.00 16.08
13.6790
15.88 16.00
13.6915
15.94 16.12
13.7012
15.60 15.88
13.7106
15.26 15.98
13.7244
15.90 16.36
13.7404
16.14 16.90
13.7587
16.54 17.02
13.7772
16.98 16.98
13.7952
16.90 16.92
13.8104
16.40 16.76

14.42

14.50

14462200

14319267

14.46

14.48

9168700

14462242

14.44

14.48

13036700

14528092

14.46

14.48

12213800

14678575

14.48

14.50

24343500

14461717

14.50

14.50

13389700

13034050

14.50

14.50

14002100

13859800

14.48

14.52

20602000

15011583

14.48

14.50

44861700

18314492

14.50

15.12

29798600

18602558

15.10

15.56

20701100

19745742

15.56

16.16

46135700

21892983

16.20

16.60

44774900

24419042

15.96

16.00

48340100

27683325

15.98

16.04

25962300

28760458

15.66

15.76

21200800

29509375

15.56

15.78

15467100

28769675

15.76

15.90

12408300

28687892

15.90

15.96

8451300

28225325

15.70

15.88

10480000

27381825

15.84

15.94

8660900

24365092

15.52

15.52

18144400

23393908

15.04

15.16

16715700

23061792

15.26

15.96

8124900

19894225

15.90

16.16

13424700

17281708

16.14

16.52

23422700

15205258

16.54

16.80

9244000

13812067

16.60

16.80

13021500

13130458

16.50

16.50

10915900

12751192

16.10

16.20

5917100

12210258

15.1252
01/03/2013
15.1740
01/04/2013
15.2224
01/07/2013
15.2684
01/08/2013
15.3112
01/09/2013
15.3608
01/10/2013
15.4108
01/11/2013
15.4604
01/14/2013
15.5148
01/15/2013
15.5668
01/16/2013
15.6140
01/17/2013
15.6576
01/18/2013
15.6996
01/21/2013
15.7492
01/22/2013
15.7976
01/23/2013
15.8468
01/24/2013
15.9020
01/25/2013
15.9500
01/28/2013
15.9980
01/29/2013
16.0520
01/30/2013
16.1128
01/31/2013
16.1736
02/01/2013
16.2436
02/04/2013
16.3200
02/05/2013
16.3936
02/06/2013
16.4528
02/07/2013
16.5288
02/08/2013
16.6084
02/11/2013
16.6880
02/12/2013
16.7668
02/13/2013

13.8242
16.52 16.80
13.8419
16.68 16.74
13.8604
16.76 17.04
13.8790
16.98 16.98
13.8987
16.90 17.14
13.9192
17.06 17.06
13.9389
17.00 17.00
13.9567
16.98 17.00
13.9764
16.98 17.00
13.9878
16.90 16.94
13.9994
16.70 16.70
14.0130
16.56 16.60
14.0280
16.68 17.08
14.0466
17.00 17.46
14.0652
17.02 17.10
14.0836
17.04 17.40
14.1032
17.36 17.50
14.1225
16.96 17.00
14.1407
17.34 17.36
14.1591
17.28 17.72
14.1793
17.70 17.70
14.2002
17.54 18.16
14.2237
18.04 18.44
14.2484
18.30 18.50
14.2740
18.30 18.30
14.2961
17.70 18.30
14.3216
18.50 18.66
14.3480
18.44 18.56
14.3740
18.48 18.50
14.3996
18.44 18.50

16.50

16.70

8802900

12239558

16.62

16.70

6755900

11929217

16.76

16.92

25393100

13323567

16.80

16.90

10087500

12652158

16.86

17.08

20586700

12974742

16.72

17.00

7471900

12920325

16.80

16.88

9914600

12627817

16.94

16.98

15625300

11978033

16.74

16.84

5967700

11705008

16.56

16.66

8489000

11327300

16.42

16.54

17881900

11907800

16.46

16.60

52141100

15759800

16.68

17.00

16930300

16437083

16.86

17.00

11880300

16864117

16.94

17.06

15129500

16008817

17.00

17.36

7902000

15826692

16.86

16.98

27607400

16411750

16.88

16.92

10412000

16656758

17.00

17.20

5141000

16258958

17.28

17.54

15083300

16213792

17.20

17.54

15680800

17023217

17.50

17.98

12330600

17343350

18.04

18.30

8910700

16595750

18.16

18.16

10237300

13103767

17.36

17.46

22997300

13609350

17.60

18.30

13954500

13782200

18.04

18.48

8285400

13211858

18.30

18.50

6954500

13132900

18.30

18.44

1416400

10950317

18.28

18.44

4176300

10430675

16.8332
02/14/2013
16.8884
02/15/2013
16.9312
02/18/2013
16.9768
02/19/2013
17.0424
02/20/2013
17.1116
02/21/2013
17.1860
02/22/2013
17.2492
02/25/2013
17.3072
02/26/2013
17.3580
02/27/2013
17.4160
02/28/2013
17.4772
03/01/2013
17.5460
03/04/2013
17.6148
03/05/2013
17.6676
03/06/2013
17.7212
03/07/2013
17.7648
03/08/2013
17.8072
03/11/2013
17.8512
03/12/2013
17.8996
03/13/2013
17.9536
03/14/2013
17.9956
03/15/2013
18.0476
03/18/2013
18.0848
03/19/2013
18.1108
03/20/2013
18.1372
03/21/2013
18.1652
03/22/2013
18.1916
03/25/2013
18.2204
03/26/2013
18.2532
03/27/2013

14.4254
18.48 18.48
14.4506
18.50 18.52
14.4753
18.30 19.30
14.5026
19.20 19.52
14.5310
19.60 20.80
14.5617
19.90 20.60
14.5923
19.48 19.50
14.6202
18.96 19.00
14.6473
18.74 18.74
14.6729
18.60 18.88
14.6996
18.90 19.00
14.7298
19.00 19.10
14.7606
19.00 19.00
14.7894
18.60 18.70
14.8184
18.70 19.06
14.8489
19.00 19.10
14.8804
18.88 18.96
14.9129
18.92 19.36
14.9456
19.02 19.06
14.9754
18.94 18.96
15.0064
18.92 18.92
15.0360
18.80 19.30
15.0681
19.00 19.12
15.0985
18.76 18.76
15.1255
18.20 18.50
15.1535
18.50 18.78
15.1813
18.40 18.40
15.2059
18.30 18.42
15.2330
18.42 18.58
15.2617
18.50 19.14

18.28

18.32

5050900

10423167

18.30

18.30

5812500

9650600

18.30

18.88

12699400

9402150

19.20

19.28

11540700

9336325

19.50

19.50

18998000

10176933

19.40

19.48

20103000

10999075

18.70

18.94

15353900

10362125

18.68

18.80

14329800

10393400

18.40

18.50

19712500

11345658

18.60

18.78

22557500

12645908

18.80

19.00

20801100

14261300

18.86

18.96

20511300

15622550

18.46

18.60

12634400

16254508

18.60

18.60

17234400

17206333

18.70

18.84

22848300

18052075

18.70

18.70

17525200

18550783

18.76

18.92

16998200

18384133

18.90

19.00

9865500

17531008

18.90

18.92

9815100

17069442

18.88

18.90

12133700

16886433

18.70

18.80

13456700

16365117

18.72

19.30

9703200

15293925

18.58

18.78

11313400

14503283

18.00

18.20

14012100

13961683

17.82

18.40

18543400

14454100

18.30

18.40

41660900

16489642

18.20

18.20

15719100

15895542

18.30

18.42

17943400

15930392

18.42

18.48

17938600

16008758

18.50

19.10

19333800

16797783

18.3020
04/01/2013
18.3672
04/02/2013
18.4296
04/03/2013
18.4832
04/04/2013
18.5336
04/05/2013
18.5728
04/08/2013
18.6036
04/10/2013
18.6484
04/11/2013
18.6980
04/12/2013
18.7428
04/15/2013
18.7720
04/16/2013
18.8008
04/17/2013
18.8220
04/18/2013
18.8412
04/19/2013
18.8660
04/22/2013
18.9168
04/23/2013
18.9328
04/24/2013
18.9604
04/25/2013
18.9880
04/26/2013
19.0132
04/29/2013
19.0380
04/30/2013
19.0716

15.2929
19.40 20.00
15.3294
19.80 19.80
15.3655
19.76 19.80
15.4019
19.68 19.68
15.4366
19.52 19.52
15.4706
19.02 19.10
15.5016
19.20 19.36
15.5347
19.42 19.50
15.5681
19.42 19.48
15.6048
19.46 19.54
15.6341
18.78 19.02
15.6643
19.20 19.22
15.6936
19.04 19.32
15.7229
19.24 19.48
15.7549
19.50 20.00
15.7904
19.62 20.05
15.8216
19.64 19.90
15.8562
19.86 20.05
15.8905
19.88 20.15
15.9239
19.72 19.90
15.9570
19.78 20.30
15.9905

19.30

19.80

14662700

17201750

19.00

19.72

10303100

17049200

19.40

19.68

8425500

16629933

19.42

19.52

7505000

16446750

19.00

19.02

8070200

16176483

18.82

18.90

7552900

15638217

19.04

19.22

8947800

14838583

19.36

19.40

2562900

11580417

19.42

19.44

8099700

10945467

19.00

19.00

5273100

9889608

18.50

18.98

10727200

9288658

19.04

19.04

10099200

8519108

19.00

19.26

8645400

8017667

19.18

19.40

11350400

8104942

19.14

20.00

13803300

8553092

19.10

19.10

26384300

10126367

19.64

19.86

13535600

10581817

19.84

19.88

22506800

11827975

19.70

19.70

10774000

11980158

19.60

19.68

11926500

12760458

19.78

20.00

19257400

13690267