SMDC - SM Development Corporation

DATE
OPEN
HIGH
LOW
CLOSE
200-prd MAVE
07/28/2004
0.5484 0.5484 0.5484
0.0000
0.0000
07/29/2004
0.5589 0.5589 0.5484
0.0000
0.0000
07/30/2004
0.5589 0.5695 0.5589
0.0000
0.0000
08/02/2004
0.5589 0.5589 0.5589
0.0000
0.0000
08/04/2004
0.5484 0.5484 0.5484
0.0000
0.0000
08/05/2004
0.5589 0.5589 0.5589
0.0000
0.0000
08/06/2004
0.5589 0.5589 0.5589
0.0000
0.0000
08/10/2004
0.5484 0.5484 0.5484
0.0000
0.0000
08/11/2004
0.5484 0.5484 0.5484
0.0000
0.0000
08/12/2004
0.5589 0.5589 0.5589
0.0000
0.0000
08/16/2004
0.5484 0.5484 0.5484
0.0000
0.0000
08/17/2004
0.5484 0.5484 0.5378
0.0000
0.0000
08/18/2004
0.5273 0.5273 0.5273
0.0000
0.0000
08/19/2004
0.5378 0.5378 0.5378
0.0000
0.0000
08/20/2004
0.5273 0.5273 0.5273
0.0000
0.0000
08/23/2004
0.5273 0.5273 0.5273
0.0000
0.0000
08/26/2004
0.5220 0.5273 0.5220
0.0000
0.0000
08/27/2004
0.5220 0.5589 0.5220
0.0000
0.0000
08/30/2004
0.5378 0.5378 0.5378
0.0000
0.0000
08/31/2004
0.5484 0.5589 0.5484
0.0000
0.0000
09/03/2004
0.5273 0.5273 0.5273
0.0000
0.0000
09/08/2004
0.5589 0.5589 0.5589
0.0000
0.0000
09/09/2004
0.5589 0.5589 0.5589
0.0000
0.0000
09/10/2004
0.5273 0.5589 0.5273
0.0000
0.0000
09/16/2004
0.5273 0.5273 0.5273
0.0000
0.0000
09/17/2004
0.5378 0.5378 0.5378
0.0000
0.0000
09/21/2004
0.5378 0.5378 0.5378
0.0000
0.0000
09/22/2004
0.5273 0.5273 0.5273
0.0000
0.0000
09/23/2004
0.5273 0.5273 0.5273

VOLUME 12-prd VMAVE

50-prd MAVE

0.5484

299848

0.5484

29688

0.5695

267191

0.5589

26719

0.5484

552195

0.5589

62345

0.5589

8906

0.5484

754073

0.5484

2969

0.5589

207815

0.5484

727354

0.5378

448288

282283

0.5273

944076

335968

0.5378

118752

343390

0.5273

148440

333494

0.5273

385943

363430

0.5220

1187517

416373

0.5484

148440

423548

0.5378

2969

423053

0.5589

590790

409446

0.5273

2969

409446

0.5589

59376

397076

0.5589

187034

352049

0.5589

44532

318403

0.5273

890637

313950

0.5378

59376

309002

0.5378

38594

299848

0.5273

8906

268428

0.5273

1751587

315434

0.0000
09/27/2004
0.0000
09/28/2004
0.0000
09/29/2004
0.0000
09/30/2004
0.0000
10/01/2004
0.0000
10/04/2004
0.0000
10/05/2004
0.0000
10/06/2004
0.0000
10/07/2004
0.0000
10/08/2004
0.0000
10/11/2004
0.0000
10/12/2004
0.0000
10/14/2004
0.0000
10/15/2004
0.0000
10/18/2004
0.0000
10/19/2004
0.0000
10/20/2004
0.0000
10/21/2004
0.0000
10/22/2004
0.0000
10/26/2004
0.0000
10/27/2004
0.5449
10/29/2004
0.5451
11/02/2004
0.5449
11/03/2004
0.5451
11/05/2004
0.5451
11/08/2004
0.5447
11/10/2004
0.5447
11/11/2004
0.5447
11/12/2004
0.5449
11/16/2004

0.0000
0.5378 0.5378
0.0000
0.5378 0.5484
0.0000
0.5273 0.5378
0.0000
0.5378 0.5378
0.0000
0.5220 0.5378
0.0000
0.5484 0.5484
0.0000
0.5800 0.5800
0.0000
0.5800 0.5800
0.0000
0.5695 0.5695
0.0000
0.5695 0.5800
0.0000
0.5695 0.5695
0.0000
0.5589 0.5589
0.0000
0.5589 0.5695
0.0000
0.5378 0.5378
0.0000
0.5378 0.5378
0.0000
0.5378 0.5378
0.0000
0.5378 0.5378
0.0000
0.5378 0.5378
0.0000
0.5378 0.5378
0.0000
0.5273 0.5273
0.0000
0.5378 0.5378
0.0000
0.5378 0.5589
0.0000
0.5378 0.5378
0.0000
0.5800 0.5800
0.0000
0.5589 0.5589
0.0000
0.5378 0.5378
0.0000
0.5484 0.5589
0.0000
0.5589 0.5589
0.0000
0.5589 0.5589
0.0000
0.5589 0.5589

0.5273 0.5273

445319

340174

0.5378 0.5484

207815

357245

0.5273 0.5273

935169

385943

0.5378 0.5378

59376

390643

0.5168 0.5273

477975

425527

0.5484 0.5484

623446

461894

0.5800 0.5800

5938

458678

0.5800 0.5800

276098

407467

0.5589 0.5589

391880

435175

0.5695 0.5695

3179576

696924

0.5589 0.5589

198909

712757

0.5589 0.5589

1205329

667236

0.5589 0.5589

261254

651897

0.5378 0.5378

68282

640269

0.5378 0.5378

35625

565307

0.5378 0.5378

448288

597717

0.5273 0.5273

1662523

696429

0.5378 0.5378

148440

656845

0.5378 0.5378

14844

657587

0.5273 0.5273

1009389

718695

0.5378 0.5378

296879

710778

0.5378 0.5589

1190485

545021

0.5378 0.5378

477975

568276

0.5800 0.5800

11875

468822

0.5589 0.5589

74220

453235

0.5273 0.5273

1039077

534135

0.5484 0.5589

860950

602912

0.5589 0.5589

1573459

696676

0.5589 0.5589

302817

583368

0.5589 0.5589

59376

575946

0.5451
11/17/2004
0.5451
11/18/2004
0.5455
11/19/2004
0.5464
11/22/2004
0.5483
11/23/2004
0.5506
11/24/2004
0.5527
11/25/2004
0.5555
11/26/2004
0.5598
11/30/2004
0.5640
12/01/2004
0.5674
12/02/2004
0.5720
12/06/2004
0.5764
12/07/2004
0.5809
12/08/2004
0.5845
12/09/2004
0.5878
12/10/2004
0.5910
12/13/2004
0.5931
12/14/2004
0.5958
12/15/2004
0.5990
12/16/2004
0.6030
12/21/2004
0.6072
12/22/2004
0.6102
12/23/2004
0.6146
12/28/2004
0.6188
12/29/2004
0.6231
01/04/2005
0.6271
01/05/2005
0.6302
01/06/2005
0.6332
01/07/2005
0.6366
01/10/2005

0.0000
0.5589 0.5589
0.0000
0.5589 0.5695
0.0000
0.5695 0.5800
0.0000
0.5906 0.6222
0.0000
0.6538 0.6538
0.0000
0.6538 0.6538
0.0000
0.6538 0.6644
0.0000
0.6538 0.8015
0.0000
0.7382 0.7699
0.0000
0.7593 0.7593
0.0000
0.7382 0.8015
0.0000
0.7909 0.8015
0.0000
0.7488 0.7804
0.0000
0.7699 0.7699
0.0000
0.7488 0.7488
0.0000
0.6960 0.6960
0.0000
0.6855 0.6855
0.0000
0.6749 0.6749
0.0000
0.6749 0.6855
0.0000
0.7171 0.7277
0.0000
0.7382 0.7488
0.0000
0.6960 0.6960
0.0000
0.7382 0.7488
0.0000
0.7488 0.7488
0.0000
0.7171 0.7382
0.0000
0.7171 0.7593
0.0000
0.7382 0.7488
0.0000
0.7382 0.7382
0.0000
0.7382 0.7382
0.0000
0.7277 0.7277

0.5589 0.5589

5938

575203

0.5589 0.5695

472038

530424

0.5695 0.5800

3648645

809738

0.5906 0.6222

988608

792915

0.6328 0.6538

1971278

917357

0.6328 0.6328

1068765

1005431

0.6538 0.6644

4340373

1360943

0.6538 0.7382

7484323

1898047

0.7382 0.7593

1166735

1923529

0.7066 0.7066

1383457

1907696

0.7382 0.7909

3957399

2212244

0.7488 0.7488

4093963

2548460

0.7488 0.7804

5557578

3011097

0.7382 0.7382

2844102

3208769

0.7277 0.7277

1781275

3053155

0.6855 0.6855

2018778

3139002

0.6433 0.6433

584852

3023467

0.6644 0.6749

638290

2987594

0.6749 0.6855

302817

2651131

0.7171 0.7277

445319

2064547

0.7382 0.7382

1199392

2067268

0.6960 0.6960

8906

1952723

0.7382 0.7488

4188965

1972020

0.7488 0.7488

74220

1637041

0.7171 0.7382

74220

1180095

0.7171 0.7488

1597210

1076187

0.7277 0.7382

2226594

1113297

0.7277 0.7277

765948

1008894

0.7277 0.7277

2464097

1165498

0.7277 0.7277

1012358

1196670

0.6397
01/11/2005
0.6431
01/13/2005
0.6463
01/14/2005
0.6498
01/17/2005
0.6536
01/18/2005
0.6576
01/19/2005
0.6621
01/20/2005
0.6667
01/21/2005
0.6714
01/24/2005
0.6760
01/26/2005
0.6806
01/27/2005
0.6855
01/28/2005
0.6893
01/31/2005
0.6943
02/01/2005
0.6988
02/02/2005
0.7057
02/03/2005
0.7127
02/04/2005
0.7182
02/07/2005
0.7245
02/08/2005
0.7315
02/09/2005
0.7382
02/10/2005
0.7450
02/11/2005
0.7517
02/14/2005
0.7591
02/15/2005
0.7667
02/16/2005
0.7737
02/17/2005
0.7810
02/18/2005
0.7888
02/21/2005
0.7931
02/22/2005
0.7977
02/23/2005

0.0000
0.7382 0.7382
0.0000
0.7277 0.7277
0.0000
0.7277 0.7382
0.0000
0.7382 0.7593
0.0000
0.7382 0.7382
0.0000
0.7382 0.7593
0.0000
0.7593 0.7593
0.0000
0.7593 0.7699
0.0000
0.7699 0.7909
0.0000
0.7488 0.7593
0.0000
0.7593 0.7909
0.0000
0.7909 0.7909
0.0000
0.8015 0.8015
0.0000
0.8015 0.8015
0.0000
0.8015 0.9280
0.0000
0.9175 0.9597
0.0000
0.8859 0.8859
0.0000
0.8437 0.8964
0.0000
0.8964 0.9175
0.0000
0.8964 0.8964
0.0000
0.8964 0.9070
0.0000
0.8964 0.9491
0.0000
0.9491 0.9491
0.0000
0.9386 1.0019
0.0000
1.0019 1.0019
0.0000
1.0019 1.0019
0.0000
1.0019 1.0546
0.0000
1.0440 1.0546
0.0000
0.9491 1.0335
0.0000
1.0019 1.0019

0.7277 0.7277

2594724

1387663

0.7171 0.7171

816418

1418588

0.7277 0.7382

1781275

1467078

0.7277 0.7277

2288938

1657080

0.7382 0.7382

409693

1342141

0.7277 0.7593

4381936

1701118

0.7593 0.7593

480944

1735011

0.7593 0.7699

445319

1639020

0.7593 0.7699

4634283

1839661

0.7488 0.7593

926263

1853021

0.7593 0.7804

3509112

1940105

0.7488 0.7488

2443315

2059352

0.7804 0.7909

908450

1918829

0.8015 0.8015

659072

1905717

0.8015 0.9070

13065651

2846081

0.8753 0.8753

10625305

3540779

0.8015 0.8331

2704569

3732018

0.8437 0.8753

2238469

3553396

0.8964 0.9070

3725833

3823803

0.8964 0.8964

368130

3817371

0.8964 0.8964

1246892

3535088

0.8964 0.9070

7033067

4043989

0.9491 0.9491

424537

3786941

0.9280 1.0019

7095412

4174616

0.9491 1.0019

3731771

4409892

0.9808 1.0019

6059303

4859912

0.9808 1.0546

3099418

4029392

0.9491 0.9491

3283483

3417574

0.9491 0.9913

1968309

3356219

1.0019 1.0019

1151891

3265671

0.8036
02/24/2005
0.8078
02/28/2005
0.8129
03/01/2005
0.8175
03/03/2005
0.8224
03/04/2005
0.8270
03/07/2005
0.8331
03/08/2005
0.8401
03/09/2005
0.8460
03/10/2005
0.8517
03/11/2005
0.8565
03/14/2005
0.8610
03/15/2005
0.8662
03/16/2005
0.8703
03/17/2005
0.8740
03/18/2005
0.8776
03/21/2005
0.8816
03/22/2005
0.8846
03/28/2005
0.8880
03/29/2005
0.8911
03/30/2005
0.8943
03/31/2005
0.8987
04/01/2005
0.9034
04/04/2005
0.9072
04/05/2005
0.9116
04/06/2005
0.9154
04/07/2005
0.9192
04/11/2005
0.9215
04/12/2005
0.9236
04/13/2005
0.9255
04/15/2005

0.0000
1.0546 1.0546
0.0000
1.0335 1.0335
0.0000
1.0019 1.0546
0.0000
0.9808 0.9913
0.0000
0.9702 0.9913
0.0000
0.9808 0.9913
0.0000
0.9913 0.9913
0.0000
0.9808 0.9808
0.0000
0.9702 0.9808
0.0000
0.9702 0.9702
0.0000
0.9597 0.9597
0.0000
0.9702 0.9913
0.0000
0.9597 0.9597
0.0000
0.9491 0.9491
0.0000
0.9386 0.9386
0.0000
0.9175 0.9491
0.0000
0.9175 0.9175
0.0000
0.9491 1.0546
0.0000
0.8964 0.8964
0.0000
0.7909 0.8859
0.0000
0.8859 0.9808
0.0000
0.9808 0.9913
0.0000
0.9491 0.9491
0.0000
0.9491 0.9491
0.0000
0.9386 0.9491
0.0000
0.9280 0.9491
0.0000
0.8753 0.8753
0.0000
0.8753 0.8753
0.0000
0.8859 0.9175
0.0000
0.8437 0.8964

1.0019 1.0019

822355

3023714

1.0019 1.0019

581883

3041527

0.9175 1.0124

3233014

3207037

0.9597 0.9808

1297362

2729062

0.9597 0.9597

1413145

2811446

0.9808 0.9913

1986121

2385671

0.9913 0.9913

1211267

2175629

0.9702 0.9702

1689242

1811458

0.9702 0.9702

920325

1629867

0.9702 0.9702

941107

1434668

0.9597 0.9597

388912

1303052

0.9597 0.9597

786730

1272622

0.9491 0.9491

1870339

1359954

0.9386 0.9386

564070

1358469

0.9175 0.9175

1427989

1208051

0.9175 0.9491

353286

1129378

0.8753 0.8859

1223142

1113544

0.8964 0.8964

83126

954961

0.8859 0.8859

282035

877525

0.7909 0.8859

118752

746651

0.8859 0.9491

2389877

869114

0.9491 0.9491

840168

860702

0.9280 0.9280

436412

864661

0.9175 0.9491

50469

803305

0.9280 0.9280

44532

651155

0.9280 0.9491

86095

611324

0.8753 0.8753

5938

492819

0.8753 0.8753

148440

475749

0.8648 0.8648

572977

421568

0.8437 0.8437

457194

452741

0.9272
04/18/2005
0.9285
04/20/2005
0.9304
04/25/2005
0.9308
04/26/2005
0.9318
04/27/2005
0.9302
04/28/2005
0.9291
04/29/2005
0.9295
05/03/2005
0.9293
05/04/2005
0.9289
05/05/2005
0.9287
05/12/2005
0.9283
05/16/2005
0.9276
05/23/2005
0.9245
05/25/2005
0.9205
05/27/2005
0.9177
05/30/2005
0.9143
05/31/2005
0.9097
06/01/2005
0.9065
06/02/2005
0.9036
06/03/2005
0.8994
06/06/2005
0.8956
06/07/2005
0.8911
06/08/2005
0.8867
06/17/2005
0.8827
06/20/2005
0.8789
06/21/2005
0.8734
06/22/2005
0.8686
06/23/2005
0.8641
06/27/2005
0.8595
06/28/2005

0.0000
0.8437 0.8437
0.0000
0.8437 0.8964
0.0000
0.8226 0.8226
0.0000
0.8964 0.8964
0.0000
0.8648 0.8648
0.0000
0.8331 0.8331
0.0000
0.8648 0.8648
0.0000
0.8648 0.8648
0.0000
0.8542 0.8964
0.0000
0.8437 0.8859
0.0000
0.8753 0.8753
0.0000
0.8753 0.8753
0.0000
0.7909 0.8226
0.0000
0.8015 0.8015
0.0000
0.8648 0.8648
0.0000
0.8331 0.8331
0.0000
0.8331 0.8437
0.0000
0.8331 0.8331
0.0000
0.7909 0.8437
0.0000
0.7909 0.7909
0.0000
0.8015 0.8120
0.0000
0.7909 0.7909
0.0000
0.7699 0.7909
0.0000
0.7804 0.7804
0.0000
0.7593 0.7699
0.0000
0.7277 0.7277
0.0000
0.7593 0.7804
0.0000
0.7382 0.7488
0.0000
0.7277 0.7382
0.0000
0.7277 0.7909

0.8437 0.8437

74220

435423

0.8437 0.8437

439381

462142

0.8120 0.8120

178127

277829

0.8542 0.8542

252347

228844

0.8226 0.8226

667978

248141

0.8226 0.8226

685791

301085

0.8542 0.8542

308754

323103

0.8648 0.8648

296879

340669

0.8542 0.8859

736260

401529

0.8437 0.8859

279066

412415

0.8753 0.8753

148440

377037

0.8753 0.8753

296879

363677

0.7909 0.7909

175159

372089

0.8015 0.8015

160315

348833

0.8648 0.8648

14844

335226

0.8331 0.8331

29688

316671

0.8226 0.8226

385943

293168

0.7909 0.7909

130627

246904

0.7909 0.8437

667978

276840

0.7909 0.7909

2969

252347

0.8015 0.8120

160315

204352

0.7804 0.7804

504695

223154

0.7699 0.7909

783761

276098

0.7804 0.7804

29688

253832

0.7593 0.7699

326567

266449

0.7171 0.7171

192971

269170

0.7382 0.7488

492819

309002

0.7382 0.7488

74220

312713

0.7277 0.7382

207815

297869

0.7277 0.7909

50469

291189

0.8559
06/29/2005
0.8525
06/30/2005
0.8485
07/05/2005
0.8447
07/06/2005
0.8411
07/07/2005
0.8386
07/08/2005
0.8340
07/12/2005
0.8321
07/14/2005
0.8293
07/18/2005
0.8264
07/20/2005
0.8264
07/21/2005
0.8222
07/22/2005
0.8179
07/26/2005
0.8144
07/28/2005
0.8114
07/29/2005
0.8089
08/02/2005
0.8055
08/03/2005
0.8034
08/04/2005
0.8013
08/05/2005
0.7990
08/08/2005
0.7981
08/09/2005
0.7973
08/10/2005
0.7966
08/11/2005
0.7966
08/12/2005
0.7956
08/15/2005
0.7954
08/16/2005
0.7947
08/22/2005
0.7937
08/30/2005
0.7901
08/31/2005
0.7871
09/01/2005

0.0000
0.7909 0.7909
0.0000
0.7593 0.7593
0.0000
0.7066 0.7593
0.0000
0.7593 0.7699
0.0000
0.7699 0.7909
0.0000
0.7066 0.7171
0.0000
0.7909 0.7909
0.0000
0.7593 0.7593
0.0000
0.7382 0.7382
0.0000
0.9491 0.9491
0.0000
0.8437 0.8437
0.0000
0.7382 0.7382
0.0000
0.7488 0.7488
0.0000
0.8120 0.8120
0.0000
0.8015 0.8120
0.0000
0.7804 0.7804
0.0000
0.7804 0.7804
0.0000
0.7699 0.7699
0.0000
0.7488 0.7488
0.0000
0.8015 0.8015
0.0000
0.8015 0.8120
0.7390
0.8120 0.8120
0.7404
0.8120 0.8120
0.7417
0.7909 0.8015
0.7428
0.8015 0.8120
0.7441
0.7909 0.7909
0.7453
0.7909 0.8015
0.7465
0.6855 0.6855
0.7472
0.7804 0.7804
0.7481
0.7804 0.7804

0.7593 0.7909

305786

261006

0.7593 0.7593

59376

265707

0.7066 0.7593

380005

284014

0.7593 0.7593

293910

266449

0.7699 0.7909

412662

235524

0.7066 0.7171

335473

261006

0.7909 0.7909

29688

236266

0.7593 0.7593

29688

222659

0.7382 0.7382

207815

198909

0.7382 0.8859

237503

212516

0.7382 0.7382

1279549

301827

0.7382 0.7382

121720

307765

0.7488 0.7488

160315

295642

0.8015 0.8015

133596

301827

0.8015 0.8015

1410176

387675

0.7804 0.7804

145471

375305

0.7699 0.7699

1003452

424537

0.7699 0.7699

29688

399055

0.7488 0.7488

11875

397571

0.8015 0.8015

296879

419837

0.8015 0.8015

204847

419589

0.8120 0.8120

213753

417610

0.8120 0.8120

1463614

432949

0.7909 0.8015

130627

433691

0.8015 0.8120

100939

428743

0.7909 0.7909

371099

448535

0.7909 0.8015

148440

343390

0.6855 0.6855

83126

338195

0.7382 0.7382

38594

257790

0.7804 0.7804

252347

276345

0.7850
09/08/2005
0.7831
09/12/2005
0.7810
09/14/2005
0.7802
09/15/2005
0.7783
09/16/2005
0.7751
09/19/2005
0.7734
09/20/2005
0.7722
09/21/2005
0.7713
09/23/2005
0.7692
09/28/2005
0.7684
10/05/2005
0.7669
10/07/2005
0.7658
10/10/2005
0.7648
10/12/2005
0.7639
10/14/2005
0.7631
10/17/2005
0.7633
10/18/2005
0.7627
10/19/2005
0.7625
10/20/2005
0.7621
10/21/2005
0.7604
10/24/2005
0.7587
10/26/2005
0.7574
10/27/2005
0.7559
10/28/2005
0.7549
11/02/2005
0.7538
11/03/2005
0.7538
11/08/2005
0.7519
11/09/2005
0.7511
11/10/2005
0.7511
11/11/2005

0.7493
0.7699 0.7804
0.7504
0.7699 0.7699
0.7515
0.7699 0.7699
0.7525
0.7382 0.7382
0.7534
0.7066 0.7066
0.7543
0.7488 0.7488
0.7554
0.7593 0.7593
0.7565
0.7593 0.7593
0.7577
0.7382 0.7382
0.7586
0.7488 0.7488
0.7597
0.7382 0.7382
0.7606
0.7277 0.7277
0.7616
0.7382 0.7382
0.7625
0.7382 0.7382
0.7634
0.7277 0.7277
0.7642
0.7277 0.7277
0.7652
0.7066 0.7171
0.7661
0.7382 0.7382
0.7671
0.7171 0.7171
0.7681
0.7171 0.7171
0.7690
0.7066 0.7066
0.7699
0.6960 0.6960
0.7706
0.6855 0.6855
0.7714
0.7066 0.7066
0.7722
0.7382 0.7382
0.7733
0.7171 0.7171
0.7741
0.6960 0.6960
0.7747
0.7277 0.7382
0.7754
0.7382 0.7382
0.7763
0.7488 0.7593

0.7699 0.7804

50469

279561

0.7699 0.7699

68282

260511

0.7488 0.7488

50469

247647

0.6960 0.7066

86095

237009

0.7066 0.7066

26719

117267

0.7488 0.7488

56407

111082

0.7593 0.7593

86095

109845

0.7488 0.7488

234535

98465

0.7382 0.7382

65313

91538

0.7488 0.7488

148440

96981

0.7382 0.7382

29688

96238

0.7277 0.7277

23750

77189

0.7382 0.7382

237503

92775

0.7382 0.7382

187034

102671

0.7277 0.7277

127658

109103

0.7277 0.7277

2969

102176

0.7066 0.7171

323598

126916

0.7382 0.7382

148440

134585

0.7171 0.7171

59376

132359

0.7066 0.7066

237503

132606

0.7066 0.7066

133596

138296

0.6960 0.6960

86095

133101

0.6855 0.6855

148440

142997

0.7066 0.7066

133596

152151

0.7382 0.7382

593758

181838

0.7171 0.7171

332505

193961

0.6960 0.6960

2969

183570

0.7171 0.7171

231566

202620

0.7382 0.7382

151408

188271

0.7382 0.7382

709541

235029

0.7481
11/14/2005
0.7479
11/16/2005
0.7473
11/18/2005
0.7467
11/21/2005
0.7450
11/22/2005
0.7437
11/23/2005
0.7429
11/24/2005
0.7418
11/25/2005
0.7407
11/29/2005
0.7405
11/30/2005
0.7395
12/01/2005
0.7380
12/02/2005
0.7372
12/05/2005
0.7359
12/06/2005
0.7346
12/07/2005
0.7332
12/08/2005
0.7319
12/09/2005
0.7304
12/12/2005
0.7310
12/13/2005
0.7306
12/14/2005
0.7296
12/16/2005
0.7285
12/19/2005
0.7279
12/21/2005
0.7275
12/22/2005
0.7279
12/23/2005
0.7285
12/27/2005
0.7283
12/28/2005
0.7279
12/29/2005
0.7279
01/02/2006
0.7281
01/03/2006

0.7771
0.7277 0.7277
0.7780
0.7066 0.7066
0.7787
0.7171 0.7171
0.7795
0.7171 0.7171
0.7804
0.7277 0.8226
0.7814
0.7382 0.7382
0.7824
0.7277 0.7382
0.7834
0.7171 0.7171
0.7842
0.7382 0.7382
0.7853
0.7382 0.7488
0.7864
0.7382 0.7382
0.7873
0.7593 0.7909
0.7884
0.7593 0.7593
0.7894
0.7382 0.7382
0.7902
0.7382 0.7382
0.7911
0.7277 0.7382
0.7921
0.7277 0.7277
0.7930
0.7171 0.7171
0.7937
0.7171 0.7171
0.7945
0.7277 0.7277
0.7954
0.7277 0.7277
0.7962
0.7382 0.7382
0.7971
0.7277 0.7277
0.7978
0.7277 0.7277
0.7983
0.7382 0.7382
0.7988
0.7382 0.7382
0.7993
0.7382 0.7382
0.7996
0.7382 0.7488
0.7997
0.7382 0.7488
0.7996
0.7699 0.7804

0.7277 0.7277

296879

254821

0.7066 0.7066

593758

284509

0.7171 0.7171

127658

284014

0.7171 0.7171

237503

296632

0.7277 0.7382

2496754

492325

0.7277 0.7382

519539

524486

0.7171 0.7171

1680336

615035

0.7171 0.7171

148440

599696

0.7382 0.7382

148440

611818

0.7382 0.7488

896575

667236

0.7277 0.7277

103908

663277

0.7593 0.7699

4744129

999493

0.7382 0.7488

863918

1046746

0.7382 0.7382

222659

1015821

0.7382 0.7382

29688

1007657

0.7171 0.7277

207815

1005183

0.7277 0.7277

59376

802068

0.7171 0.7171

391880

791430

0.7171 0.7171

86095

658577

0.7277 0.7277

23750

648186

0.7277 0.7277

59376

640764

0.7382 0.7382

14844

567287

0.7277 0.7277

23750

560607

0.7277 0.7277

50469

169469

0.7382 0.7382

540320

142502

0.7382 0.7382

685791

181096

0.7382 0.7382

385943

210784

0.7277 0.7488

445319

230576

0.7382 0.7488

169221

239730

0.7593 0.7593

385943

239235

0.7283
01/04/2006
0.7291
01/05/2006
0.7300
01/06/2006
0.7306
01/09/2006
0.7310
01/10/2006
0.7317
01/12/2006
0.7323
01/13/2006
0.7332
01/16/2006
0.7340
01/17/2006
0.7348
01/18/2006
0.7359
01/19/2006
0.7370
01/23/2006
0.7382
01/24/2006
0.7399
01/25/2006
0.7412
01/26/2006
0.7420
01/27/2006
0.7431
01/30/2006
0.7445
01/31/2006
0.7458
02/01/2006
0.7464
02/02/2006
0.7471
02/03/2006
0.7479
02/07/2006
0.7490
02/08/2006
0.7496
02/09/2006
0.7500
02/10/2006
0.7498
02/14/2006
0.7496
02/15/2006
0.7496
02/17/2006
0.7500
02/20/2006
0.7498
02/22/2006

0.7999
0.7804 0.7804
0.7999
0.7699 0.7699
0.8000
0.7699 0.7699
0.7999
0.7699 0.7699
0.8000
0.7699 0.7699
0.8002
0.7488 0.7593
0.8005
0.7593 0.7593
0.8011
0.7593 0.7909
0.8017
0.7593 0.7593
0.8020
0.7593 0.7699
0.8022
0.7593 0.7593
0.8023
0.7593 0.7593
0.8026
0.7593 0.7804
0.8027
0.7699 0.7699
0.8028
0.7804 0.7804
0.8030
0.7699 0.7699
0.8031
0.7593 0.7699
0.8033
0.7699 0.7804
0.8035
0.7804 0.7804
0.8038
0.7699 0.7699
0.8040
0.7699 0.7699
0.8042
0.7593 0.7593
0.8044
0.7488 0.7488
0.8044
0.7593 0.7593
0.8045
0.7277 0.7277
0.8044
0.7382 0.7382
0.8043
0.7171 0.7171
0.8041
0.7277 0.7382
0.8039
0.7277 0.7277
0.8037
0.7277 0.7277

0.7804 0.7804

5938

232555

0.7699 0.7699

296879

255316

0.7699 0.7699

296879

275108

0.7593 0.7593

653134

328299

0.7488 0.7593

816418

394354

0.7488 0.7593

561102

436907

0.7593 0.7593

442350

428743

0.7593 0.7804

1288455

478965

0.7593 0.7593

282035

470306

0.7593 0.7593

195940

449525

0.7593 0.7593

136564

446803

0.7593 0.7593

136564

426022

0.7593 0.7699

656103

480202

0.7699 0.7699

29688

457936

0.7804 0.7804

356255

462884

0.7699 0.7699

8906

409198

0.7593 0.7699

130627

352049

0.7699 0.7804

302817

330525

0.7699 0.7699

207815

310981

0.7699 0.7699

44532

207321

0.7699 0.7699

296879

208558

0.7593 0.7593

29688

194703

0.7488 0.7488

400787

216722

0.7382 0.7382

1410176

322856

0.7277 0.7277

148440

280551

0.7277 0.7277

255316

299353

0.7171 0.7171

178127

284509

0.7277 0.7382

169221

297869

0.7277 0.7277

326567

314197

0.7277 0.7277

451256

326567

0.7494
02/24/2006
0.7496
02/28/2006
0.7500
03/01/2006
0.7500
03/02/2006
0.7507
03/03/2006
0.7509
03/06/2006
0.7519
03/07/2006
0.7523
03/08/2006
0.7530
03/09/2006
0.7534
03/10/2006
0.7538
03/13/2006
0.7540
03/14/2006
0.7540
03/15/2006
0.7551
03/16/2006
0.7559
03/21/2006
0.7564
03/22/2006
0.7568
03/23/2006
0.7578
03/24/2006
0.7595
03/27/2006
0.7612
03/28/2006
0.7627
03/29/2006
0.7637
03/30/2006
0.7646
03/31/2006
0.7654
04/03/2006
0.7667
04/04/2006
0.7680
04/05/2006
0.7694
04/06/2006
0.7711
04/07/2006
0.7724
04/11/2006
0.7741
04/12/2006

0.8035
0.7382 0.7382
0.8033
0.7277 0.7909
0.8035
0.7382 0.7488
0.8033
0.7488 0.7699
0.8032
0.7488 0.7593
0.8024
0.7804 0.7804
0.8019
0.7804 0.7804
0.8015
0.7488 0.7488
0.8009
0.7488 0.7488
0.8000
0.7699 0.7699
0.7993
0.7382 0.7382
0.7985
0.7382 0.7382
0.7976
0.7804 0.7804
0.7968
0.7804 0.7804
0.7956
0.7699 0.7699
0.7944
0.7593 0.7593
0.7932
0.7593 0.7909
0.7919
0.8015 0.8542
0.7913
0.8331 0.8648
0.7905
0.8331 0.8331
0.7897
0.8331 0.8331
0.7888
0.8226 0.8226
0.7879
0.8120 0.8120
0.7869
0.8120 0.8226
0.7861
0.8226 0.8226
0.7854
0.8226 0.8331
0.7846
0.8331 0.8437
0.7839
0.8542 0.8542
0.7832
0.8331 0.8437
0.7826
0.8437 0.8437

0.7382 0.7382

59376

314197

0.7171 0.7909

1145954

405982

0.7382 0.7488

71251

387180

0.7488 0.7699

38594

387922

0.7488 0.7488

178127

369367

0.7804 0.7804

59376

256800

0.7488 0.7488

190003

260264

0.7488 0.7488

97970

247152

0.7382 0.7382

139533

243936

0.7488 0.7488

252347

250863

0.7382 0.7382

8906

224391

0.7382 0.7382

240472

206826

0.7804 0.7804

178127

216722

0.7699 0.7699

97970

129390

0.7593 0.7593

139533

135080

0.7593 0.7593

656103

186539

0.7593 0.7909

1748618

317413

0.8015 0.8331

6154305

825324

0.8226 0.8331

3755521

1122451

0.8331 0.8331

335473

1142243

0.8331 0.8331

1365644

1244418

0.8120 0.8120

958920

1303299

0.8120 0.8120

8906

1303299

0.8120 0.8226

1754556

1429473

0.8226 0.8226

2152374

1593994

0.8226 0.8331

480944

1625908

0.8331 0.8437

745167

1676378

0.8437 0.8437

475007

1661286

0.8331 0.8437

982670

1597457

0.8437 0.8437

1882214

1241450

0.7758
04/17/2006
0.7770
04/18/2006
0.7785
04/19/2006
0.7800
04/20/2006
0.7815
04/21/2006
0.7829
04/24/2006
0.7846
04/25/2006
0.7869
04/26/2006
0.7886
04/27/2006
0.7905
04/28/2006
0.7926
05/02/2006
0.7945
05/03/2006
0.7973
05/04/2006
0.8009
05/05/2006
0.8049
05/08/2006
0.8091
05/09/2006
0.8135
05/10/2006
0.8182
05/11/2006
0.8226
05/12/2006
0.8270
05/15/2006
0.8308
05/16/2006
0.8346
05/17/2006
0.8380
05/18/2006
0.8416
05/19/2006
0.8449
05/23/2006
0.8475
05/24/2006
0.8489
05/25/2006
0.8506
05/26/2006
0.8527
05/29/2006
0.8551
05/31/2006

0.7820
0.8226 0.8226
0.7813
0.8226 0.8331
0.7807
0.8331 0.8437
0.7801
0.8437 0.8437
0.7797
0.8437 0.8542
0.7793
0.8542 0.8542
0.7789
0.8753 0.8964
0.7789
0.8753 0.8753
0.7787
0.8648 0.8648
0.7786
0.8753 0.8753
0.7786
0.8753 0.8753
0.7781
0.8753 0.8964
0.7779
0.8964 0.9386
0.7779
0.9386 0.9491
0.7778
0.9386 0.9491
0.7779
0.8964 0.9491
0.7779
0.9491 0.9491
0.7782
0.9597 0.9597
0.7787
0.9491 0.9597
0.7791
0.9175 0.9175
0.7795
0.9280 0.9280
0.7799
0.9491 0.9597
0.7805
0.9280 0.9280
0.7810
0.9491 0.9491
0.7815
0.9386 0.9386
0.7817
0.8542 0.8542
0.7819
0.8542 0.8542
0.7818
0.8331 0.8542
0.7817
0.8542 0.8542
0.7816
0.8542 0.8648

0.8226 0.8226

296879

953229

0.8226 0.8331

201878

942096

0.8331 0.8437

317661

854765

0.8437 0.8437

2291907

965847

0.8437 0.8542

1555647

1094742

0.8437 0.8542

501726

990339

0.8753 0.8859

3586300

1109833

0.8648 0.8648

332505

1097463

0.8648 0.8648

415631

1070002

0.8753 0.8753

1154860

1126656

0.8648 0.8648

2143467

1223389

0.8753 0.8964

1778306

1214731

0.8964 0.9280

2185031

1372076

0.9386 0.9386

6192899

1871328

0.9280 0.9386

2562067

2058362

0.8964 0.9491

3648645

2171424

0.9491 0.9491

2277063

2231542

0.9491 0.9597

2012841

2357468

0.9491 0.9491

1888151

2215955

0.9175 0.9175

282035

2211750

0.9280 0.9280

261254

2198885

0.9386 0.9597

1528928

2230057

0.9280 0.9280

160315

2064794

0.9386 0.9386

118752

1926498

0.8437 0.8753

1603147

1878008

0.8542 0.8542

1098453

1453471

0.8331 0.8331

1508146

1365644

0.8331 0.8542

1071734

1150901

0.8542 0.8542

14844

962383

0.8542 0.8648

181096

809738

0.8574
06/01/2006
0.8599
06/02/2006
0.8629
06/05/2006
0.8643
06/06/2006
0.8660
06/07/2006
0.8675
06/09/2006
0.8686
06/13/2006
0.8688
06/14/2006
0.8677
06/15/2006
0.8667
06/16/2006
0.8656
06/19/2006
0.8646
06/20/2006
0.8654
06/21/2006
0.8662
06/22/2006
0.8658
06/26/2006
0.8652
06/27/2006
0.8643
06/28/2006
0.8631
06/30/2006
0.8622
07/03/2006
0.8622
07/05/2006
0.8612
07/06/2006
0.8605
07/10/2006
0.8608
07/11/2006
0.8597
07/13/2006
0.8595
07/14/2006
0.8587
07/18/2006
0.8574
07/19/2006
0.8555
07/20/2006
0.8546
07/25/2006
0.8536
07/27/2006

0.7815
0.8648 0.8648
0.7814
0.8648 0.8859
0.7815
0.8542 0.8542
0.7818
0.8542 0.8542
0.7820
0.8542 0.8542
0.7819
0.8226 0.8226
0.7818
0.8015 0.8015
0.7817
0.8015 0.8015
0.7816
0.7909 0.7909
0.7813
0.7804 0.7804
0.7812
0.7804 0.7804
0.7811
0.8331 0.8542
0.7815
0.8542 0.8542
0.7818
0.8015 0.8015
0.7819
0.7909 0.7909
0.7820
0.7909 0.7909
0.7824
0.8015 0.8015
0.7825
0.8015 0.8015
0.7828
0.8437 0.8437
0.7833
0.8437 0.8437
0.7833
0.7909 0.7909
0.7833
0.8437 0.8437
0.7837
0.7909 0.7909
0.7839
0.7804 0.8331
0.7842
0.8120 0.8120
0.7844
0.7909 0.7909
0.7847
0.7909 0.7909
0.7847
0.8226 0.8226
0.7850
0.8226 0.8226
0.7854
0.8120 0.8226

0.8648 0.8648

356255

682080

0.8648 0.8859

225628

677379

0.8542 0.8542

638290

708799

0.8542 0.8542

623446

633342

0.8331 0.8331

899544

694945

0.8120 0.8120

157346

698161

0.8015 0.8015

195940

580894

0.7804 0.7804

106876

498262

0.7804 0.7804

475007

412167

0.7804 0.7804

638290

376047

0.7804 0.7804

341411

403261

0.8331 0.8542

118752

398065

0.8542 0.8542

89064

375800

0.8015 0.8015

59376

361945

0.7909 0.7909

439381

345369

0.7909 0.7909

475007

332999

0.7804 0.7804

252347

279066

0.8015 0.8015

29688

268428

0.8437 0.8437

296879

276840

0.7909 0.7909

83126

274861

0.7909 0.7909

118752

245173

0.8437 0.8437

118752

201878

0.7909 0.7909

59376

178375

0.7804 0.8331

145471

180601

0.8120 0.8120

92033

180849

0.7909 0.7909

32657

178622

0.7909 0.7909

1300331

250368

0.8226 0.8226

92033

218454

0.8120 0.8120

659072

252347

0.8120 0.8120

659072

304796

0.8523
07/28/2006
0.8515
07/31/2006
0.8502
08/01/2006
0.8483
08/03/2006
0.8464
08/04/2006
0.8449
08/07/2006
0.8435
08/08/2006
0.8420
08/10/2006
0.8405
08/11/2006
0.8395
08/14/2006
0.8395
08/15/2006
0.8390
08/16/2006
0.8378
08/17/2006
0.8373
08/18/2006
0.8369
08/22/2006
0.8373
08/23/2006
0.8384
08/24/2006
0.8403
08/25/2006
0.8409
08/29/2006
0.8416
08/30/2006
0.8418
08/31/2006
0.8420
09/01/2006
0.8418
09/04/2006
0.8426
09/05/2006
0.8435
09/06/2006
0.8458
09/07/2006
0.8492
09/08/2006
0.8525
09/11/2006
0.8561
09/12/2006
0.8597
09/15/2006

0.7850
0.8226 0.8226
0.7855
0.8331 0.8331
0.7859
0.8331 0.8331
0.7864
0.8331 0.8648
0.7866
0.8648 0.8648
0.7869
0.8753 0.8753
0.7874
0.8753 0.8753
0.7879
0.8859 0.8859
0.7885
0.8859 0.8964
0.7892
0.8964 0.9175
0.7898
0.8964 0.9070
0.7903
0.8964 0.8964
0.7907
0.8964 0.9070
0.7912
0.9175 0.9175
0.7918
0.8964 0.8964
0.7922
0.9070 0.9070
0.7928
0.9070 0.9280
0.7934
0.8859 0.8859
0.7944
0.8648 0.8859
0.7952
0.8753 0.8753
0.7956
0.8964 0.8964
0.7961
0.8753 0.8753
0.7966
0.8964 0.8964
0.7974
0.8964 0.8964
0.7983
0.8964 0.9491
0.7995
0.9491 0.9808
0.8007
0.9808 0.9808
0.8018
0.9597 0.9597
0.8028
0.9597 0.9597
0.8039
0.9491 0.9491

0.8226 0.8226

460163

318403

0.8331 0.8331

377037

342895

0.8331 0.8331

534382

377531

0.8331 0.8437

1493302

492077

0.8648 0.8648

489851

527950

0.8753 0.8753

1695180

657093

0.8753 0.8753

415631

684059

0.8859 0.8859

659072

736260

0.8859 0.8964

3167700

891874

0.8964 0.9175

1053921

972032

0.8964 0.9070

531414

961394

0.8964 0.8964

1873307

1062580

0.8964 0.9070

3182544

1289445

0.9070 0.9175

3354734

1537587

0.8964 0.8964

41563

1496518

0.9070 0.9070

593758

1421556

0.9070 0.9280

1193454

1480190

0.8859 0.8859

8906

1339667

0.8648 0.8859

56407

1309732

0.8753 0.8753

59376

1259757

0.8753 0.8753

204847

1012853

0.8648 0.8753

727354

985639

0.8859 0.8964

602665

991576

0.8964 0.8964

8906

836210

0.8964 0.9491

4788661

970053

0.9491 0.9808

5616953

1158571

0.9491 0.9702

2398784

1355006

0.9597 0.9597

302817

1330761

0.9491 0.9597

1810963

1382220

0.9491 0.9491

195940

1397806

0.8631
09/19/2006
0.8667
09/20/2006
0.8690
09/21/2006
0.8711
09/22/2006
0.8745
09/25/2006
0.8781
09/26/2006
0.8814
09/27/2006
0.8852
10/02/2006
0.8886
10/03/2006
0.8913
10/04/2006
0.8947
10/05/2006
0.8983
10/06/2006
0.9006
10/09/2006
0.9044
10/10/2006
0.9070
10/11/2006
0.9101
10/12/2006
0.9135
10/13/2006
0.9171
10/16/2006
0.9200
10/17/2006
0.9232
10/19/2006
0.9264
10/20/2006
0.9291
10/23/2006
0.9321
10/25/2006
0.9350
10/26/2006
0.9380
10/27/2006
0.9401
10/31/2006
0.9418
11/02/2006
0.9443
11/03/2006
0.9479
11/06/2006
0.9506
11/07/2006

0.8049
0.9491 0.9808
0.8060
0.9597 0.9702
0.8072
0.9597 0.9597
0.8083
0.9702 0.9702
0.8095
0.9597 0.9702
0.8107
0.9702 0.9702
0.8119
0.9597 0.9702
0.8131
0.9702 0.9702
0.8143
0.9808 0.9808
0.8156
0.9702 0.9702
0.8169
0.9702 0.9702
0.8182
0.9597 0.9702
0.8195
0.9702 0.9808
0.8210
0.9597 0.9597
0.8223
0.9702 0.9702
0.8234
0.9702 0.9702
0.8246
0.9702 0.9702
0.8260
0.9702 0.9702
0.8273
0.9597 0.9702
0.8284
0.9702 0.9808
0.8296
0.9597 0.9702
0.8308
0.9808 0.9808
0.8321
0.9808 0.9913
0.8334
0.9913 0.9913
0.8348
0.9702 0.9702
0.8360
0.9913 0.9913
0.8371
1.0019 1.0230
0.8385
1.0335 1.0968
0.8402
1.0757 1.0757
0.8417
1.0546 1.0757

0.9491 0.9597

857981

1464604

0.9597 0.9702

3221139

1728084

0.9597 0.9597

148440

1723383

0.9702 0.9702

629384

1715219

0.9597 0.9702

1303299

1773606

0.9597 0.9597

1190485

1872070

0.9597 0.9702

3610050

1773853

0.9702 0.9702

599696

1355748

0.9808 0.9808

1531896

1283508

0.9597 0.9597

3069730

1514084

0.9702 0.9702

1558616

1493055

0.9597 0.9597

1445801

1597210

0.9702 0.9808

255316

1546988

0.9597 0.9597

267191

1300825

0.9702 0.9702

118752

1298351

0.9597 0.9597

2778789

1477469

0.9702 0.9702

20469817

3074678

0.9702 0.9702

320629

3002190

0.9597 0.9702

118752

2711249

0.9702 0.9702

1929714

2822084

0.9597 0.9597

267191

2716692

0.9808 0.9808

77189

2467313

0.9808 0.9808

914388

2413627

0.9808 0.9913

816418

2361179

0.9702 0.9702

534382

2384434

0.9597 0.9597

112814

2371570

1.0019 1.0019

4913350

2771119

1.0335 1.0651

8547151

3251816

1.0335 1.0335

676884

1602405

1.0546 1.0757

7683232

2215955

0.9538
11/08/2006
0.9578
11/09/2006
0.9635
11/10/2006
0.9690
11/13/2006
0.9761
11/14/2006
0.9867
11/15/2006
0.9991
11/16/2006
1.0096
11/17/2006
1.0224
11/20/2006
1.0353
11/21/2006
1.0473
11/22/2006
1.0593
11/23/2006
1.0708
11/24/2006
1.0824
11/27/2006
1.0930
11/28/2006
1.1009
11/29/2006
1.1082
11/30/2006
1.1151
12/04/2006
1.1223
12/05/2006
1.1284
12/06/2006
1.1350
12/07/2006
1.1404
12/08/2006
1.1468
12/11/2006
1.1523
12/12/2006
1.1582
12/13/2006
1.1662
12/14/2006
1.1744
12/15/2006
1.1824
12/18/2006
1.1899
12/19/2006
1.1966
12/20/2006

0.8434
1.0862 1.1073
0.8453
1.0968 1.1811
0.8473
1.2128 1.2128
0.8495
1.1917 1.3077
0.8522
1.3182 1.4501
0.8556
1.4764 1.6083
0.8596
1.5292 1.5292
0.8632
1.4501 1.5819
0.8673
1.5292 1.5292
0.8713
1.5292 1.5819
0.8751
1.4764 1.5028
0.8788
1.4764 1.4764
0.8824
1.4237 1.4764
0.8861
1.4501 1.4501
0.8896
1.4237 1.4237
0.8926
1.3446 1.3446
0.8957
1.3446 1.3710
0.8986
1.3710 1.3710
0.9014
1.3973 1.3973
0.9040
1.2972 1.2972
0.9066
1.2655 1.2655
0.9089
1.2972 1.2972
0.9114
1.2339 1.2339
0.9138
1.2655 1.2655
0.9163
1.2655 1.4237
0.9193
1.3710 1.3710
0.9224
1.3710 1.3710
0.9255
1.3710 1.3710
0.9283
1.3446 1.3446
0.9311
1.2972 1.3446

1.0757 1.1073

10334363

3067256

1.0968 1.1811

14327388

4100396

1.1601 1.1811

10821245

4979900

1.1917 1.2761

7561512

5603594

1.2972 1.4237

13914726

6686955

1.4501 1.5292

22850788

8523153

1.4501 1.4501

3307234

8754224

1.4501 1.5292

14178948

9926402

1.5028 1.5292

1297362

9625069

1.4764 1.4764

2404721

9113200

1.4501 1.4764

5616953

9524873

1.4501 1.4501

2140499

9062978

1.4237 1.4764

1582366

8333645

1.3973 1.4237

2244406

7326730

1.3446 1.3446

1748618

6570678

1.3182 1.3446

406724

5974445

1.3182 1.3182

2369096

5012310

1.3077 1.3182

884700

3181802

1.2655 1.2655

1567522

3036826

1.2655 1.2761

786730

1920808

1.2233 1.2339

4099901

2154353

1.2339 1.2866

1240955

2057372

1.2339 1.2339

11875

1590283

1.2655 1.2655

611571

1462872

1.2655 1.3710

1686274

1471531

1.3182 1.3710

3497236

1575933

1.3710 1.3710

3381453

1712003

1.3446 1.3446

4399749

2044755

1.3182 1.3182

2499722

2055641

1.2972 1.3446

1508146

2107595

1.2043
12/21/2006
1.2113
12/22/2006
1.2185
12/27/2006
1.2252
12/28/2006
1.2340
12/29/2006
1.2425
01/02/2007
1.2507
01/03/2007
1.2603
01/04/2007
1.2715
01/05/2007
1.2848
01/08/2007
1.2976
01/09/2007
1.3105
01/10/2007
1.3236
01/11/2007
1.3378
01/12/2007
1.3533
01/15/2007
1.3702
01/16/2007
1.3874
01/17/2007
1.4032
01/18/2007
1.4173
01/19/2007
1.4314
01/22/2007
1.4457
01/23/2007
1.4589
01/24/2007
1.4712
01/25/2007
1.4834
01/26/2007
1.4927
01/29/2007
1.4990
01/30/2007
1.5037
01/31/2007
1.5111
02/01/2007
1.5180
02/02/2007
1.5280
02/05/2007

0.9340
1.3446 1.3446
0.9368
1.3182 1.3446
0.9396
1.3446 1.3973
0.9423
1.3710 1.4237
0.9455
1.4237 1.4237
0.9486
1.3710 1.3710
0.9516
1.3710 1.4501
0.9550
1.4501 1.5292
0.9587
1.5555 1.7137
0.9630
1.6346 1.6610
0.9672
1.6346 1.6874
0.9714
1.6083 1.6346
0.9758
1.6346 1.7401
0.9805
1.7137 1.7928
0.9856
1.7928 1.8719
0.9911
1.8719 1.8719
0.9965
1.7928 1.8192
1.0019
1.7928 1.7928
1.0071
1.7664 1.7664
1.0121
1.7401 1.7928
1.0174
1.7664 1.7928
1.0226
1.7664 1.8192
1.0276
1.7928 1.8455
1.0328
1.7664 1.7664
1.0377
1.7401 1.7401
1.0426
1.7401 1.7928
1.0476
1.7664 1.8719
1.0529
1.8192 1.8983
1.0585
1.9246 2.0565
1.0650
2.0037 2.0037

1.3182 1.3182

2968791

2224367

1.3182 1.3182

2375033

2356726

1.3182 1.3182

5949458

2510855

1.3710 1.3973

9574352

3205305

1.3973 1.3973

4619440

3589269

1.3710 1.3710

890637

3612524

1.3710 1.4501

5450701

3926227

1.4237 1.5292

15265526

4906917

1.5555 1.6346

36453790

7662946

1.5819 1.6083

5795081

7779223

1.5819 1.6083

15357558

8850710

1.6083 1.6346

3339890

9003355

1.6346 1.6874

31813569

11407086

1.7137 1.7664

14036446

12378871

1.7928 1.8192

14775675

13114389

1.7928 1.8192

5557578

12779658

1.7664 1.7928

2591755

12610684

1.7664 1.7664

2707538

12762092

1.7401 1.7401

1439864

12427856

1.7401 1.7928

4040525

11492439

1.7401 1.7664

4830224

8857142

1.7664 1.7928

24531124

10418479

1.7928 1.7928

11147812

10067667

1.7137 1.7401

4533345

10167121

1.7401 1.7401

3512080

7808664

1.7401 1.7664

66245613

12159428

1.7664 1.8192

17296179

12369470

1.8192 1.8719

10423427

12774957

1.9246 2.0301

17278366

13998841

1.9510 1.9774

7914798

14432780

1.5380
02/06/2007
1.5465
02/07/2007
1.5554
02/08/2007
1.5644
02/09/2007
1.5744
02/12/2007
1.5860
02/13/2007
1.5987
02/14/2007
1.6129
02/15/2007
1.6292
02/16/2007
1.6456
02/19/2007
1.6633
02/20/2007
1.6845
02/21/2007
1.7052
02/22/2007
1.7253
02/23/2007
1.7464
02/26/2007
1.7654
02/27/2007
1.7833
02/28/2007
1.7981
03/01/2007
1.8134
03/02/2007
1.8287
03/05/2007
1.8403
03/06/2007
1.8529
03/07/2007
1.8672
03/08/2007
1.8814
03/09/2007
1.8956
03/12/2007
1.9093
03/13/2007
1.9241
03/14/2007
1.9362
03/15/2007
1.9463
03/16/2007
1.9542
03/19/2007

1.0711
2.0037 2.0301
1.0769
1.9246 1.9246
1.0827
1.8983 1.9510
1.0884
1.9510 2.0037
1.0942
1.9246 1.9246
1.1000
1.8983 1.9774
1.1061
2.0037 2.0301
1.1123
2.0565 2.1619
1.1188
2.1356 2.1356
1.1251
2.0828 2.1619
1.1317
2.1619 2.2937
1.1390
2.2937 2.3992
1.1466
2.3201 2.3201
1.1537
2.2410 2.3465
1.1612
2.3465 2.3465
1.1687
2.2937 2.2937
1.1759
2.2410 2.2410
1.1822
2.2147 2.2410
1.1885
2.1092 2.1092
1.1947
2.0037 2.0301
1.2001
1.8455 1.9510
1.2058
2.0037 2.0565
1.2118
2.0301 2.0301
1.2177
2.0828 2.1356
1.2240
2.1092 2.1092
1.2302
2.1092 2.1092
1.2364
2.0565 2.0565
1.2423
2.0565 2.0565
1.2481
2.0301 2.0301
1.2539
2.0301 2.0301

1.8983 1.8983

24623156

16364721

1.8719 1.8983

4892568

16435724

1.8983 1.9246

5756487

16512913

1.9246 1.9246

4883662

14875624

1.8983 1.9246

2514566

14156187

1.8983 1.9774

3574425

14076277

2.0037 2.0301

8256209

14471621

2.0565 2.1356

21654365

10755684

2.0828 2.0828

4396780

9680734

2.0828 2.1619

13885038

9969202

2.1619 2.2937

16242258

9882859

2.2937 2.3201

8107769

9898940

2.2410 2.2410

5777268

8328450

2.2410 2.3201

3345828

8199555

2.2674 2.3201

5774299

8201039

2.2410 2.2674

4120683

8137457

2.0037 2.1092

9167628

8691879

2.0565 2.1092

14101759

9569157

2.0301 2.0828

3559581

9177771

1.9246 1.9246

12650020

8427409

1.8455 1.9510

6599623

8610980

2.0037 2.0301

13977070

8618649

2.0301 2.0301

2950979

7511042

2.0828 2.1092

7947455

7497683

2.0828 2.0828

1837682

7169384

2.1092 2.1092

4058338

7228760

2.0565 2.0565

988608

6829952

2.0301 2.0301

448288

6523919

2.0301 2.0301

2523473

5970240

2.0301 2.0301

29688

4797567

1.9626
03/20/2007
1.9700
03/21/2007
1.9768
03/22/2007
1.9826
03/23/2007
1.9874
03/26/2007
1.9905
03/27/2007
1.9937
03/28/2007
1.9969
03/29/2007
2.0006
03/30/2007
2.0048
04/02/2007
2.0095
04/03/2007
2.0169
04/04/2007
2.0238
04/10/2007
2.0327
04/11/2007
2.0433
04/12/2007
2.0528
04/13/2007
2.0617
04/16/2007
2.0691
04/17/2007
2.0776
04/18/2007
2.0860
04/19/2007
2.0955
04/20/2007
2.1066
04/23/2007
2.1187
04/24/2007
2.1303
04/25/2007
2.1414
04/26/2007
2.1545
04/27/2007
2.1661
04/30/2007
2.1825
05/02/2007
2.1978
05/03/2007
2.2110
05/04/2007

1.2597
2.0301 2.0565
1.2653
1.9774 2.0037
1.2707
2.0037 2.0301
1.2759
2.0037 2.0037
1.2813
1.9774 1.9774
1.2864
1.9774 1.9774
1.2916
1.9774 1.9774
1.2966
1.9510 1.9510
1.3016
1.9510 1.9774
1.3066
1.9774 2.0828
1.3121
2.0565 2.1883
1.3182
2.1356 2.1883
1.3240
2.1619 2.2937
1.3306
2.2410 2.2674
1.3373
2.2674 2.2674
1.3439
2.2147 2.2147
1.3508
2.1883 2.1883
1.3575
2.2147 2.2937
1.3647
2.3992 2.5838
1.3727
2.4783 2.5047
1.3806
2.4519 2.4783
1.3886
2.5047 2.5310
1.3967
2.5047 2.5047
1.4049
2.5047 2.5047
1.4131
2.5047 2.5838
1.4218
2.5838 2.5838
1.4305
2.5838 2.9529
1.4408
2.9001 3.0056
1.4514
2.8474 2.9529
1.4612
2.7419 2.8474

1.9774 1.9774

1154860

4597174

1.9246 1.9774

3678333

3849533

1.9774 1.9774

3526924

3593475

1.9774 2.0037

3336922

2706796

1.9510 1.9774

1021264

2545986

1.9774 1.9774

1119234

1976968

1.9510 1.9510

1003452

1907449

1.9510 1.9510

682822

1626156

1.9510 1.9510

472038

1583108

1.9774 2.0301

7368540

2159796

2.0565 2.1356

14840989

3186255

2.1356 2.1356

3850523

3504658

2.1619 2.2410

8535275

4119693

2.2410 2.2674

3072699

4069224

2.2147 2.2147

12620333

4827008

2.2147 2.2147

424537

4584309

2.1883 2.1883

296879

4523943

2.2147 2.2937

7151819

5026659

2.3992 2.4519

9687167

5750302

2.3992 2.4519

9998890

6526641

2.4256 2.4519

2110811

6663205

2.4783 2.5047

2811446

6283447

2.5047 2.5047

148440

5059068

2.4519 2.4783

1594241

4871045

2.5047 2.5838

11343752

5105084

2.5310 2.5574

1134078

4943533

2.5838 2.8474

18462914

5430414

2.8474 2.9001

13552533

6524414

2.6892 2.7419

4191934

6849002

2.7419 2.8474

5091477

6677307

2.2247
05/07/2007
2.2379
05/08/2007
2.2526
05/09/2007
2.2700
05/10/2007
2.2847
05/11/2007
2.3029
05/15/2007
2.3221
05/16/2007
2.3432
05/17/2007
2.3643
05/18/2007
2.3871
05/21/2007
2.4132
05/22/2007
2.4387
05/23/2007
2.4608
05/24/2007
2.4828
05/25/2007
2.5026
05/28/2007
2.5217
05/29/2007
2.5396
05/30/2007
2.5580
05/31/2007
2.5775
06/01/2007
2.6014
06/04/2007
2.6254
06/05/2007
2.6542
06/06/2007
2.6817
06/07/2007
2.7067
06/08/2007
2.7324
06/12/2007
2.7599
06/13/2007
2.7849
06/14/2007
2.8117
06/15/2007
2.8398
06/18/2007
2.8691
06/19/2007

1.4715
2.8474 2.9529
1.4824
2.9529 3.1111
1.4934
3.1111 3.1638
1.5047
3.1132 3.1132
1.5159
3.1638 3.2271
1.5281
3.2271 3.2903
1.5403
3.2271 3.2903
1.5522
3.2271 3.2271
1.5640
3.1638 3.2271
1.5760
3.2271 3.2903
1.5881
3.2271 3.2271
1.6003
3.2903 3.2903
1.6118
3.1321 3.2271
1.6235
3.1321 3.1638
1.6348
3.1005 3.1321
1.6459
3.0056 3.0372
1.6570
3.0056 3.0056
1.6679
2.9740 3.0056
1.6788
3.0372 3.2271
1.6909
3.2903 3.2903
1.7030
3.2271 3.4169
1.7159
3.3536 3.3536
1.7286
3.2903 3.2903
1.7405
3.2271 3.2903
1.7528
3.2271 3.4169
1.7652
3.2903 3.2903
1.7770
3.2903 3.3536
1.7890
3.2903 3.4169
1.8014
3.3536 3.4169
1.8140
3.4169 3.4169

2.8474 2.9529

6041491

6373500

2.9529 3.0583

16862736

6945488

3.0583 3.1111

7843547

7423216

2.9550 3.0562

15467404

8477879

3.1321 3.2271

12481294

9505617

3.2271 3.2271

3540284

9667787

3.1638 3.1638

3899013

9047392

3.1638 3.1638

1088557

9043599

3.1638 3.2271

1264210

7610373

3.1638 3.2271

26051145

8651924

3.1638 3.2271

4124146

8646275

3.1321 3.1321

3864377

8544017

3.1321 3.1321

2041044

8210646

3.1005 3.1005

1927240

6966022

3.0372 3.0372

1061343

6400838

3.0056 3.0056

724880

5172294

2.9740 2.9740

1514084

4258360

2.9740 3.0056

2008882

4130743

3.0372 3.2271

12981041

4887579

3.2271 3.2271

5086529

5220743

3.2271 3.4169

9848966

5936140

3.2903 3.3536

4250320

4119404

3.2271 3.2271

1578407

3907259

3.1321 3.2903

5455154

4039824

3.2271 3.3536

3829741

4188882

3.2271 3.2271

1058869

4116518

3.2271 3.2903

6887596

4602039

3.2903 3.3536

9354167

5321146

3.2903 3.4169

6110762

5704203

3.2903 3.3536

4413603

5904596

2.8956
06/20/2007
2.9212
06/21/2007
2.9481
06/22/2007
2.9741
06/25/2007
2.9984
06/26/2007
3.0250
06/27/2007
3.0503
06/28/2007
3.0761
06/29/2007
3.1011
07/02/2007
3.1229
07/03/2007
3.1460
07/04/2007
3.1679
07/05/2007
3.1886
07/06/2007
3.2094
07/09/2007
3.2282
07/10/2007
3.2448
07/11/2007
3.2633
07/12/2007
3.2785
07/13/2007
3.2939
07/16/2007
3.3124
07/17/2007
3.3289
07/18/2007
3.3432
07/19/2007
3.3542
07/20/2007
3.3654
07/23/2007
3.3789
07/24/2007
3.3890
07/25/2007
3.3979
07/26/2007
3.4068
07/27/2007
3.4118
07/30/2007
3.4144
07/31/2007

1.8262
3.3536 3.4169
1.8387
3.4169 3.6067
1.8516
3.4169 3.5434
1.8648
3.4802 3.5434
1.8776
3.4802 3.5434
1.8909
3.4802 3.4802
1.9037
3.4169 3.4802
1.9165
3.4802 3.5434
1.9298
3.4169 3.5434
1.9431
3.4802 3.6067
1.9567
3.6067 3.6067
1.9701
3.4802 3.5434
1.9834
3.5434 3.5434
1.9966
3.4169 3.4169
2.0092
3.4169 3.4169
2.0216
3.3536 3.4802
2.0341
3.4169 3.6067
2.0472
3.6067 3.6700
2.0608
3.6067 3.6700
2.0744
3.5434 3.6700
2.0880
3.6067 3.6700
2.1015
3.6700 3.6700
2.1147
3.6067 3.6700
2.1282
3.6700 3.7333
2.1421
3.6700 3.7333
2.1559
3.6700 3.6700
2.1694
3.6700 3.6700
2.1826
3.4169 3.4169
2.1948
3.3536 3.3536
2.2067
3.4169 3.4802

3.3536 3.4169

12070611

5828727

3.3536 3.4802

13931054

6565771

3.4169 3.5434

12132461

6756062

3.4169 3.4802

5319085

6845126

3.4169 3.5434

15981994

8045425

3.3536 3.4802

11595605

8557129

3.3536 3.4802

1061343

8326429

3.4802 3.5434

20031920

9907517

3.4169 3.5434

4262690

9688775

3.4802 3.6067

4126620

9253146

3.4169 3.5434

5234969

9180163

3.4802 3.5434

2340397

9007396

3.4169 3.5434

1949506

8163970

3.4169 3.4169

979701

7084691

3.3536 3.4169

1076187

6163335

3.2903 3.4802

4020238

6055098

3.4169 3.6067

9000386

5473297

3.4802 3.6700

9670838

5312900

3.4802 3.6700

2882202

5464638

3.5434 3.6700

3624400

4097345

3.5434 3.6700

3184029

4007456

3.4802 3.6067

3990551

3996117

3.6067 3.6700

1276580

3666251

3.6067 3.7333

3223613

3739853

3.6700 3.7333

2520999

3787477

3.6067 3.6700

3819845

4024156

3.6067 3.6067

1217205

4035907

3.2903 3.4169

7125100

4294645

3.2271 3.3536

2877254

3784384

3.3536 3.4802

4777280

3376588

3.4194
08/01/2007
3.4194
08/02/2007
3.4175
08/03/2007
3.4118
08/06/2007
3.4068
08/07/2007
3.4055
08/08/2007
3.4049
08/09/2007
3.4055
08/10/2007
3.4030
08/13/2007
3.3941
08/14/2007
3.3840
08/15/2007
3.3663
08/16/2007
3.3435
08/17/2007
3.3188
08/21/2007
3.2992
08/22/2007
3.2770
08/23/2007
3.2581
08/24/2007
3.2378
08/28/2007
3.2182
08/29/2007
3.1973
08/30/2007
3.1821
08/31/2007
3.1657
09/03/2007
3.1486
09/04/2007
3.1296
09/05/2007
3.1119
09/06/2007
3.0917
09/07/2007
3.0727
09/10/2007
3.0512
09/11/2007
3.0277
09/12/2007
3.0056
09/13/2007

2.2193
3.3536 3.3536
2.2306
3.2903 3.2903
2.2410
3.0372 3.0372
2.2503
2.6892 2.8474
2.2597
2.8790 3.0372
2.2698
2.9740 3.0689
2.2798
3.0056 3.0372
2.2900
2.9423 2.9423
2.2996
2.8790 2.8790
2.3086
2.8474 2.8474
2.3174
2.7209 2.7209
2.3252
2.2463 2.2463
2.3314
2.1514 2.1830
2.3365
2.3096 2.3728
2.3431
2.3412 2.3412
2.3494
2.3412 2.3728
2.3560
2.2779 2.3096
2.3624
2.3096 2.3728
2.3690
2.2779 2.3728
2.3756
2.4045 2.5943
2.3832
2.5943 2.6576
2.3907
2.7209 2.7209
2.3979
2.6259 2.6259
2.4050
2.6259 2.6259
2.4116
2.5627 2.5627
2.4171
2.5310 2.5310
2.4221
2.4678 2.5310
2.4269
2.4045 2.4045
2.4311
2.5310 2.5310
2.4356
2.4361 2.4361

3.2271 3.2271

8879160

3876335

3.0056 3.0372

11531281

4535241

2.8158 2.8474

11872692

5259297

2.6576 2.8474

4077140

5266512

2.8790 2.9740

13188856

6259202

2.9740 2.9740

6355688

6520208

3.0056 3.0056

21872571

8132839

2.8474 2.8790

1944558

7976565

2.7841 2.7841

1378014

7989966

2.6892 2.7209

992071

7478881

2.4045 2.5310

2234016

7425277

2.1830 2.2147

6823272

7595777

1.9932 1.9932

4925720

7266323

2.2463 2.3096

3411636

6589686

2.2463 2.2463

8129541

6277757

2.2463 2.2779

7352707

6550721

2.2779 2.2779

3812423

5769351

2.3096 2.3728

1177621

5337846

2.2463 2.3728

821366

3583579

2.4045 2.5943

3045485

3675323

2.5943 2.5943

4628841

3946225

2.5627 2.6259

1662523

4002096

2.5943 2.5943

843632

3886230

2.5627 2.5943

784256

3382979

2.5310 2.5310

2214224

3157021

2.5310 2.5310

1078661

2962606

2.4045 2.4045

1311216

2394413

2.3728 2.3728

6318578

2308235

2.4361 2.4361

5917791

2483683

2.4045 2.4045

9351693

3164855

2.9816
09/14/2007
2.9588
09/17/2007
2.9354
09/18/2007
2.9107
09/19/2007
2.8898
09/20/2007
2.8708
09/21/2007
2.8499
09/24/2007
2.8259
09/25/2007
2.8037
09/26/2007
2.7816
09/27/2007
2.7607
09/28/2007
2.7417
10/01/2007
2.7259
10/02/2007
2.7101
10/03/2007
2.6936
10/04/2007
2.6759
10/05/2007
2.6588
10/08/2007
2.6456
10/09/2007
2.6335
10/10/2007
2.6209
10/11/2007
2.6063
10/15/2007
2.5975
10/16/2007
2.5911
10/17/2007
2.5873
10/18/2007
2.5835
10/19/2007
2.5785
10/22/2007
2.5703
10/23/2007
2.5614
10/24/2007
2.5563
10/25/2007
2.5538
10/26/2007

2.4403
2.4045 2.4045
2.4449
2.3728 2.4045
2.4495
2.3728 2.3728
2.4537
2.4045 2.4045
2.4584
2.4361 2.4678
2.4641
2.4994 2.4994
2.4695
2.4678 2.4678
2.4749
2.4045 2.5627
2.4812
2.5943 2.5943
2.4876
2.6259 2.6576
2.4944
2.6576 2.7209
2.5018
2.7209 2.8158
2.5095
2.8474 2.9423
2.5177
2.9107 2.9423
2.5259
2.9107 2.9423
2.5333
2.8474 2.9107
2.5405
2.8790 3.0056
2.5484
2.9423 2.9423
2.5557
2.8158 2.8158
2.5628
2.6892 2.7525
2.5698
2.7525 2.7841
2.5771
2.7209 2.7209
2.5841
2.7209 2.7209
2.5908
2.5943 2.6576
2.5971
2.6576 2.7209
2.6038
2.5943 2.5943
2.6097
2.5943 2.5943
2.6153
2.5943 2.6576
2.6208
2.6259 2.6576
2.6259
2.6259 2.7209

2.3728 2.4045

430475

3132281

2.3728 2.3728

8352200

3574507

2.3096 2.3096

2310709

3381330

2.3412 2.3728

15516883

4535860

2.4361 2.4678

1407702

4582866

2.4361 2.4361

4393811

4883662

2.4045 2.4045

7075620

5288778

2.4045 2.5627

45754024

9011725

2.5310 2.5627

1476974

9025538

2.5943 2.6259

3085069

8756079

2.6576 2.7209

4955408

8675881

2.7209 2.8158

2285969

8087070

2.8474 2.8790

4485349

8424977

2.9107 2.9107

3015797

7980276

2.8474 2.8474

5131061

8215306

2.7841 2.8158

4571939

7303227

2.8790 2.9423

7867297

7841527

2.8158 2.8158

4725326

7869153

2.6576 2.7209

24663235

9334788

2.6892 2.7525

2825300

5757394

2.7209 2.7841

1533876

5762136

2.6892 2.7209

6887596

6079013

2.5627 2.6576

4613997

6050562

2.5943 2.6576

8028107

6529073

2.6259 2.7209

3545232

6450730

2.5310 2.5627

3354734

6478975

2.5627 2.5627

3337416

6329505

2.5943 2.6259

1598199

6081693

2.6259 2.6576

1286476

5533291

2.5627 2.7209

2659542

5361143

2.5538
10/30/2007
2.5589
10/31/2007
2.5709
11/05/2007
2.5880
11/06/2007
2.5968
11/07/2007
2.6063
11/08/2007
2.6139
11/09/2007
2.6215
11/12/2007
2.6247
11/13/2007
2.6285
11/14/2007
2.6291
11/15/2007
2.6291
11/16/2007
2.6272
11/19/2007
2.6259
11/20/2007
2.6247
11/21/2007
2.6247
11/22/2007
2.6228
11/23/2007
2.6247
11/26/2007
2.6272
11/27/2007
2.6285
11/28/2007
2.6310
11/29/2007
2.6310
12/03/2007
2.6342
12/04/2007
2.6386
12/05/2007
2.6411
12/06/2007
2.6430
12/07/2007
2.6449
12/10/2007
2.6475
12/11/2007
2.6462
12/12/2007
2.6449
12/13/2007

2.6314
2.7209 2.7841
2.6373
2.7209 2.8158
2.6432
2.8158 2.8474
2.6490
2.8474 2.8474
2.6540
2.7525 2.7525
2.6585
2.6576 2.6576
2.6627
2.6576 2.6576
2.6670
2.6259 2.6259
2.6708
2.3412 2.6576
2.6749
2.5943 2.6259
2.6791
2.5943 2.5943
2.6832
2.5627 2.5627
2.6869
2.5310 2.5310
2.6906
2.4045 2.5310
2.6946
2.4678 2.5310
2.6985
2.5310 2.5310
2.7019
2.5627 2.5627
2.7053
2.4994 2.4994
2.7084
2.5310 2.5310
2.7107
2.5310 2.5310
2.7135
2.5310 2.5310
2.7160
2.4994 2.5310
2.7192
2.5310 2.5310
2.7222
2.4361 2.4994
2.7251
2.5310 2.5943
2.7283
2.5627 2.5627
2.7311
2.5310 2.5310
2.7336
2.4678 2.4994
2.7354
2.4361 2.4994
2.7375
2.4994 2.4994

2.7209 2.7841

3767891

3619864

2.7209 2.8158

1061343

3472868

2.6576 2.8474

1501714

3470187

2.7525 2.7525

764464

2959926

2.7209 2.7209

655608

2630061

2.6259 2.6576

3080121

2217728

2.5943 2.6576

14151239

3101562

2.5310 2.5310

707562

2880965

2.3412 2.5627

373573

2633978

2.5943 2.6259

1971772

2665109

2.5943 2.5943

155862

2570891

2.5310 2.5310

663030

2404515

2.5310 2.5310

212763

2108254

2.4045 2.5310

655608

2074443

2.4678 2.5310

633342

2002079

2.4045 2.4361

200393

1955073

2.4678 2.4994

831262

1969711

2.4994 2.4994

160810

1726435

2.4994 2.4994

175653

561803

2.5310 2.5310

368625

533558

2.4045 2.4045

1892605

660144

2.4994 2.5310

66798

501396

2.5310 2.5310

1538824

616643

2.4361 2.4994

118752

571286

2.5310 2.5627

1781275

701995

2.5310 2.5310

794152

713541

2.5310 2.5310

9896

661587

2.4678 2.4994

593758

694367

2.4361 2.4994

430475

660968

2.4994 2.4994

900533

722612

2.6424
12/14/2007
2.6367
12/17/2007
2.6278
12/18/2007
2.6177
12/19/2007
2.6076
12/21/2007
2.5981
12/26/2007
2.5892
12/27/2007
2.5766
12/28/2007
2.5652
01/02/2008
2.5557
01/03/2008
2.5456
01/04/2008
2.5348
01/07/2008
2.5241
01/08/2008
2.5152
01/09/2008
2.5070
01/11/2008
2.4981
01/15/2008
2.4924
01/16/2008
2.4848
01/17/2008
2.4747
01/18/2008
2.4621
01/21/2008
2.4488
01/22/2008
2.4304
01/23/2008
2.4114
01/24/2008
2.3912
01/25/2008
2.3741
01/28/2008
2.3589
01/29/2008
2.3450
01/30/2008
2.3304
01/31/2008
2.3178
02/04/2008
2.3045
02/05/2008

2.7392
2.4678 2.4678
2.7399
2.4361 2.4361
2.7401
2.3728 2.4045
2.7408
2.4045 2.4361
2.7412
2.3728 2.3728
2.7415
2.4045 2.4045
2.7420
2.3728 2.3728
2.7430
2.2779 2.3096
2.7437
2.2463 2.2779
2.7445
2.2463 2.2779
2.7461
2.2463 2.2463
2.7476
2.2463 2.2463
2.7484
2.1830 2.2779
2.7493
2.1830 2.2463
2.7500
2.2779 2.2779
2.7510
2.1830 2.2779
2.7518
2.1830 2.1830
2.7524
2.1514 2.1514
2.7529
1.9299 2.0248
2.7529
2.0248 2.2147
2.7530
2.0565 2.0565
2.7524
1.9299 1.9299
2.7519
1.8983 1.8983
2.7512
1.8350 1.9615
2.7506
1.8983 1.9615
2.7506
1.9615 1.9615
2.7505
1.9299 1.9615
2.7504
1.9615 1.9615
2.7501
1.8983 1.8983
2.7498
1.8983 1.8983

2.4361 2.4361

326567

735188

2.3728 2.3728

116278

714159

2.3728 2.3728

5561536

1019904

2.4045 2.4045

838684

1084227

2.3412 2.3728

3235983

1225657

2.3728 2.3728

452741

1253490

2.3096 2.3096

1519032

1231636

2.2463 2.2463

1667471

1304413

2.2463 2.2463

922799

1380488

2.2463 2.2463

601180

1381107

2.2463 2.2463

465111

1383993

2.1830 2.1830

702614

1367500

2.1830 2.2147

420579

1375334

2.1830 2.2463

385943

1397806

2.2779 2.2779

455215

972279

2.1830 2.2779

479955

942385

2.1197 2.1830

321619

699521

2.0565 2.1197

1157829

758279

1.9299 2.0248

262243

653546

2.0248 2.0565

153388

527373

1.8666 1.8666

752094

513147

1.8666 1.8666

1855495

617674

1.8350 1.8350

2073206

751682

1.8034 1.8983

7147365

1288744

1.8983 1.9615

1034129

1339873

1.9299 1.9615

2189484

1490168

1.8666 1.9299

2548213

1664585

1.8350 1.8983

4270112

1980431

1.8983 1.8983

49480

1957753

1.8666 1.8666

620972

1913015

2.2893
02/06/2008
2.2741
02/07/2008
2.2615
02/08/2008
2.2476
02/11/2008
2.2330
02/12/2008
2.2184
02/13/2008
2.2058
02/14/2008
2.1912
02/15/2008
2.1761
02/20/2008
2.1602
02/21/2008
2.1431
02/22/2008
2.1273
02/26/2008
2.1102
02/27/2008
2.0925
02/28/2008
2.0754
02/29/2008
2.0571
03/04/2008
2.0387
03/05/2008
2.0210
03/06/2008
2.0039
03/07/2008
1.9862
03/10/2008
1.9679
03/11/2008
1.9514
03/12/2008
1.9351
03/13/2008
1.9180
03/14/2008
1.8998
03/17/2008
1.8804
03/18/2008
1.8608
03/19/2008
1.8447
03/24/2008
1.8315
03/25/2008
1.8182
03/26/2008

2.7490
1.8350 1.8350
2.7475
1.9299 1.9299
2.7463
1.8983 1.8983
2.7443
1.8983 1.8983
2.7420
1.7401 1.8034
2.7399
1.8034 1.8034
2.7379
1.8034 1.8034
2.7358
1.7401 1.7401
2.7330
1.7401 1.7401
2.7293
1.7084 1.7084
2.7254
1.6768 1.6768
2.7212
1.6768 1.6768
2.7171
1.6768 1.6768
2.7128
1.6768 1.6768
2.7086
1.6452 1.6452
2.7039
1.6452 1.6452
2.6992
1.6452 1.6452
2.6932
1.6452 1.6452
2.6869
1.6452 1.6452
2.6813
1.6135 1.6135
2.6750
1.6135 1.6135
2.6683
1.5819 1.5819
2.6608
1.5566 1.5566
2.6528
1.5186 1.5186
2.6450
1.4553 1.4680
2.6359
1.4047 1.4047
2.6267
1.5819 1.5819
2.6184
1.5819 1.5819
2.6105
1.5819 1.5819
2.6023
1.5819 1.6135

1.8350 1.8350

969805

1971978

1.8983 1.8983

61850

1964350

1.8350 1.8350

59376

1906624

1.8034 1.8034

1192465

1851371

1.7401 1.8034

17318

1680047

1.8034 1.8034

294405

1108967

1.7717 1.7717

165758

1036603

1.7401 1.7401

34636

857032

1.7084 1.7084

368625

675400

1.6768 1.6768

502221

361409

1.6135 1.6135

324093

384294

1.6768 1.6768

173180

346978

1.6452 1.6452

1353274

378933

1.6452 1.6452

507169

416043

1.6452 1.6452

44532

414806

1.6135 1.6135

714984

375016

1.6452 1.6452

277087

396664

1.6452 1.6452

37110

375222

1.5819 1.6135

10170585

1208958

1.5819 1.5819

284509

1229781

1.6135 1.6135

24740

1201124

1.5566 1.5566

410683

1193495

1.5186 1.5186

341411

1194939

1.4933 1.4933

138544

1192052

1.4047 1.4047

447793

1116595

1.3921 1.3921

220185

1092680

1.4300 1.5060

764464

1152675

1.5819 1.5819

3109809

1352243

1.5566 1.5819

108828473

10398192

1.5819 1.5819

2768398

10625799

1.8049
03/27/2008
1.7916
03/28/2008
1.7808
03/31/2008
1.7688
04/01/2008
1.7568
04/02/2008
1.7441
04/03/2008
1.7315
04/04/2008
1.7201
04/08/2008
1.7100
04/09/2008
1.7011
04/10/2008
1.6916
04/11/2008
1.6857
04/14/2008
1.6797
04/15/2008
1.6744
04/16/2008
1.6678
04/17/2008
1.6600
04/21/2008
1.6530
04/22/2008
1.6458
04/23/2008
1.6395
04/24/2008
1.6338
04/25/2008
1.6281
04/28/2008
1.6230
04/29/2008
1.6164
04/30/2008
1.6114
05/02/2008
1.6062
05/05/2008
1.6010
05/06/2008
1.5958
05/07/2008
1.5920
05/08/2008
1.5883
05/09/2008
1.5858
05/12/2008

2.5941
1.5819 1.5819
2.5858
1.5692 1.7084
2.5784
1.5819 1.6452
2.5708
1.6768 1.6768
2.5635
1.6768 1.6768
2.5566
1.6768 1.6768
2.5498
1.6452 1.6452
2.5430
1.6135 1.6135
2.5360
1.5819 1.5819
2.5278
1.5819 1.5819
2.5195
1.5692 1.5692
2.5103
1.5692 1.5692
2.5014
1.5692 1.5692
2.4931
1.5692 1.5692
2.4845
1.5692 1.5692
2.4756
1.6135 1.6135
2.4675
1.6135 1.6135
2.4589
1.5692 1.5819
2.4500
1.5819 1.6135
2.4410
1.6135 1.6135
2.4322
1.5692 1.5819
2.4230
1.5692 1.5692
2.4134
1.5819 1.5819
2.4036
1.5566 1.5566
2.3939
1.5439 1.5439
2.3839
1.5819 1.5819
2.3743
1.5819 1.5819
2.3648
1.5819 1.5819
2.3548
1.5819 1.5819
2.3450
1.5819 1.5819

1.5819 1.5819

1736743

9922979

1.5692 1.6452

2565531

10113064

1.5819 1.6135

2649646

10331807

1.6452 1.6452

2164744

10477978

1.6135 1.6452

1662523

10588071

1.6452 1.6452

1150407

10672393

1.5819 1.6135

1462130

10756921

1.6135 1.6135

841158

10808669

1.5819 1.5819

252347

10765992

1.5819 1.5819

183075

10522098

1.5692 1.5692

9896

1453883

1.5692 1.5692

86590

1230399

1.5692 1.5692

106382

1094536

1.5692 1.5692

185549

896204

1.5692 1.5692

29688

677874

1.5819 1.6135

635816

550463

1.5692 1.5692

222659

430475

1.5692 1.5819

1660049

472945

1.5819 1.6135

576440

399138

1.5819 1.5819

489851

369862

1.5566 1.5819

1014337

433361

1.5692 1.5692

37110

421197

1.5819 1.5819

383469

452328

1.5439 1.5439

247399

465729

1.5439 1.5439

254821

478099

1.5439 1.5439

286983

486552

1.5819 1.5819

1170199

581594

1.5566 1.5566

333989

556442

1.5819 1.5819

1338430

649423

1.5692 1.5692

415631

545722

1.5837
05/13/2008
1.5830
05/14/2008
1.5809
05/15/2008
1.5796
05/16/2008
1.5783
05/19/2008
1.5789
05/21/2008
1.5789
05/22/2008
1.5774
05/23/2008
1.5763
05/26/2008
1.5752
05/27/2008
1.5747
05/28/2008
1.5734
05/29/2008
1.5726
05/30/2008
1.5728
06/02/2008
1.5733
06/03/2008
1.5758
06/04/2008
1.5786
06/05/2008
1.5786
06/06/2008
1.5770
06/10/2008
1.5749
06/11/2008
1.5722
06/12/2008
1.5690
06/13/2008
1.5645
06/16/2008
1.5611
06/18/2008
1.5564
06/19/2008
1.5516
06/20/2008
1.5471
06/23/2008
1.5426
06/24/2008
1.5385
06/25/2008
1.5352
06/26/2008

2.3348
1.5819 1.5819
2.3250
1.5819 1.5819
2.3152
1.5819 1.6135
2.3054
1.5819 1.5819
2.2962
1.6983 1.7122
2.2874
1.6009 1.6148
2.2781
1.6009 1.6009
2.2680
1.5591 1.5870
2.2575
1.5870 1.5870
2.2470
1.5730 1.5730
2.2364
1.5591 1.5591
2.2258
1.5313 1.5313
2.2154
1.5313 1.5313
2.2047
1.5313 1.5313
2.1936
1.5313 1.5313
2.1826
1.5313 1.5313
2.1719
1.5174 1.5174
2.1614
1.5034 1.5174
2.1518
1.4756 1.4895
2.1424
1.4756 1.4756
2.1322
1.4338 1.4338
2.1232
1.4199 1.4338
2.1151
1.4199 1.4477
2.1081
1.4338 1.4338
2.1009
1.4199 1.4199
2.0931
1.4199 1.4338
2.0853
1.4199 1.4199
2.0772
1.4199 1.4199
2.0699
1.4060 1.4199
2.0631
1.4199 1.4199

1.5819 1.5819

878267

570874

1.5692 1.5692

779308

594995

1.5819 1.5819

4005394

844250

1.5692 1.5819

5356195

1287507

1.6705 1.6705

242901

1275793

1.6009 1.6148

310374

1281041

1.5313 1.5730

137194

1271239

1.5591 1.5870

182176

1262505

1.5591 1.5591

933370

1242769

1.5591 1.5591

854652

1286158

1.5452 1.5452

782681

1239845

1.5034 1.5174

688220

1262561

1.5313 1.5313

528535

1233417

1.5174 1.5174

85465

1175596

1.5174 1.5313

314872

868053

1.5313 1.5313

5827378

907318

1.5034 1.5034

4947986

1299409

1.5034 1.5034

3373627

1554680

1.4756 1.4756

3148718

1805640

1.4477 1.4477

1695810

1931776

1.4199 1.4199

1790271

2003185

1.4199 1.4199

3285912

2205790

1.4199 1.4477

38234

2143752

1.4060 1.4060

1985942

2251896

1.4060 1.4060

96711

2215910

1.4199 1.4199

580264

2257144

1.3781 1.3921

665729

2286382

1.4060 1.4060

175429

1815386

1.3921 1.4199

521788

1446536

1.4060 1.4060

1149282

1261174

1.5317
06/27/2008
1.5285
06/30/2008
1.5252
07/01/2008
1.5217
07/02/2008
1.5176
07/03/2008
1.5132
07/04/2008
1.5087
07/07/2008
1.5052
07/08/2008
1.5014
07/09/2008
1.4973
07/10/2008
1.4935
07/11/2008
1.4897
07/14/2008
1.4861
07/15/2008
1.4823
07/16/2008
1.4790
07/17/2008
1.4757
07/18/2008
1.4727
07/21/2008
1.4686
07/22/2008
1.4650
07/23/2008
1.4615
07/24/2008
1.4585
07/25/2008
1.4547
07/28/2008
1.4509
07/29/2008
1.4468
07/30/2008
1.4430
07/31/2008
1.4380
08/01/2008
1.4338
08/04/2008
1.4305
08/05/2008
1.4271
08/06/2008
1.4244
08/07/2008

2.0565
1.3921 1.4199
2.0509
0.8492 1.4199
2.0468
1.3921 1.4060
2.0438
1.3781 1.3781
2.0391
1.3781 1.3781
2.0346
1.3781 1.3921
2.0302
1.3921 1.3921
2.0257
1.3781 1.3921
2.0208
1.4060 1.4060
2.0160
1.4060 1.4060
2.0100
1.3921 1.3921
2.0040
1.3921 1.3921
1.9978
1.3921 1.3921
1.9918
1.3921 1.3921
1.9857
1.3921 1.3921
1.9800
1.3781 1.4060
1.9743
1.3781 1.3781
1.9691
1.3781 1.3781
1.9642
1.4060 1.4199
1.9590
1.4060 1.4199
1.9541
1.4060 1.4060
1.9490
1.3921 1.3921
1.9440
1.3781 1.3781
1.9394
1.3921 1.3921
1.9345
1.3921 1.4199
1.9292
1.4060 1.4060
1.9241
1.4060 1.4060
1.9191
1.3921 1.4199
1.9134
1.4338 1.4338
1.9077
1.4199 1.4338

1.3781 1.4060

200169

1015462

0.8492 1.4060

1630586

1010026

1.3781 1.3921

1727297

1004778

1.3642 1.3642

539780

775934

1.3364 1.3503

690469

830287

1.3781 1.3921

1493392

789241

1.3921 1.3921

116952

790928

1.3781 1.3921

283385

766188

1.4060 1.4060

287883

734701

1.3781 1.3921

636491

773123

1.3921 1.3921

4498

730015

1.3921 1.3921

11245

635179

1.3921 1.3921

22491

620372

1.3642 1.3781

425077

519913

1.3781 1.3781

1475399

498922

1.3781 1.3921

346359

482803

1.3781 1.3781

69722

431075

1.3781 1.3781

4498

307000

1.4060 1.4060

467810

336238

1.4060 1.4199

1707055

454877

1.3921 1.3921

249648

451691

1.3781 1.3781

629744

451129

1.3781 1.3781

227158

469684

1.3921 1.3921

515040

511667

1.3921 1.4199

3292660

784181

1.4060 1.4060

179927

763752

1.4060 1.4060

22491

642676

1.3921 1.4199

542029

658982

1.4199 1.4199

1945458

815293

1.4199 1.4338

584762

863648

1.4219
08/08/2008
1.4205
08/11/2008
1.4213
08/12/2008
1.4216
08/13/2008
1.4219
08/14/2008
1.4213
08/15/2008
1.4213
08/19/2008
1.4219
08/20/2008
1.4224
08/21/2008
1.4224
08/22/2008
1.4241
08/27/2008
1.4263
08/29/2008
1.4283
09/02/2008
1.4288
09/03/2008
1.4313
09/04/2008
1.4338
09/05/2008
1.4358
09/09/2008
1.4377
09/10/2008
1.4394
09/11/2008
1.4413
09/12/2008
1.4436
09/15/2008
1.4447
09/16/2008
1.4452
09/17/2008
1.4477
09/18/2008
1.4497
09/19/2008
1.4522
09/22/2008
1.4539
09/23/2008
1.4567
09/24/2008
1.4592
09/25/2008
1.4614
09/26/2008

1.9017
1.4477 1.4756
1.8955
1.5034 1.5591
1.8892
1.5730 1.5730
1.8825
1.4477 1.5313
1.8756
1.5452 1.5452
1.8689
1.5034 1.5452
1.8625
1.5313 1.5313
1.8554
1.5034 1.5313
1.8490
1.4756 1.4756
1.8428
1.4617 1.5313
1.8367
1.5452 1.5452
1.8304
1.5174 1.5174
1.8244
1.4756 1.4756
1.8185
1.5174 1.5313
1.8129
1.5313 1.5313
1.8069
1.5174 1.5174
1.8017
1.4895 1.4895
1.7963
1.4895 1.4895
1.7906
1.4756 1.5174
1.7849
1.4756 1.5174
1.7789
1.4617 1.4617
1.7723
1.4477 1.4617
1.7654
1.4617 1.5313
1.7587
1.4477 1.5174
1.7523
1.4617 1.4756
1.7461
1.4756 1.4756
1.7402
1.4617 1.5313
1.7345
1.5313 1.5313
1.7295
1.5174 1.5174
1.7242
1.5174 1.5313

1.4477 1.4756

809670

892137

1.5034 1.5591

1162777

846780

1.5452 1.5452

544278

871333

1.4477 1.5313

166432

832724

1.5034 1.5034

121451

823915

1.5034 1.5313

724205

841345

1.5313 1.5313

22491

568831

1.5034 1.5313

38234

557023

1.4756 1.4756

20242

556836

1.4617 1.5313

341861

540155

1.5313 1.5313

87714

385343

1.5174 1.5174

112454

345984

1.4756 1.4756

6747

279074

1.4756 1.5313

107956

191172

1.5313 1.5313

22491

147690

1.5174 1.5174

74220

140006

1.4895 1.4895

13495

131009

1.4895 1.4895

2249

70846

1.4756 1.5174

188923

84716

1.4756 1.5174

101209

89963

1.4617 1.4617

164183

101958

1.4338 1.4338

148440

85840

1.4199 1.5174

969355

159310

1.4338 1.4617

1826257

302127

1.4617 1.4756

101209

309999

1.4756 1.4756

458813

339237

1.4617 1.5313

1036828

423765

1.5174 1.5174

56227

422266

1.5174 1.5174

11245

422078

1.5174 1.5313

38234

425077

1.4642
09/29/2008
1.4670
09/30/2008
1.4717
10/02/2008
1.4759
10/03/2008
1.4789
10/06/2008
1.4826
10/07/2008
1.4873
10/08/2008
1.4909
10/09/2008
1.4954
10/10/2008
1.4967
10/13/2008
1.4990
10/14/2008
1.5020
10/15/2008
1.5054
10/16/2008
1.5071
10/17/2008
1.5090
10/20/2008
1.5093
10/21/2008
1.5096
10/22/2008
1.5093
10/23/2008
1.5082
10/24/2008
1.5073
10/27/2008
1.5040
10/29/2008
1.5020
10/30/2008
1.4993
10/31/2008
1.4967
11/03/2008
1.4945
11/04/2008
1.4923
11/05/2008
1.4901
11/06/2008
1.4873
11/07/2008
1.4848
11/10/2008
1.4837
11/11/2008

1.7188
1.5313 1.5313
1.7134
1.5174 1.6287
1.7089
1.6009 1.6009
1.7043
1.5313 1.5313
1.6993
1.6287 1.6287
1.6944
1.6009 1.6287
1.6904
1.6287 1.6287
1.6857
1.5313 1.6287
1.6812
1.5174 1.5174
1.6761
1.6009 1.6009
1.6711
1.5591 1.5591
1.6668
1.5452 1.5452
1.6618
1.4617 1.4617
1.6565
1.5313 1.5313
1.6515
1.4199 1.4338
1.6458
1.4199 1.4199
1.6403
1.4199 1.4199
1.6346
1.3921 1.3921
1.6289
1.4060 1.4060
1.6233
1.3085 1.3085
1.6171
1.2389 1.6009
1.6118
1.3781 1.4477
1.6071
1.4199 1.4199
1.6023
1.4199 1.4199
1.5974
1.4060 1.4060
1.5925
1.4199 1.4199
1.5877
1.3921 1.4060
1.5831
1.4060 1.4060
1.5789
1.3921 1.4199
1.5748
1.3921 1.4199

1.5313 1.5313

44982

413082

1.5174 1.6287

2890074

645487

1.6009 1.6009

137194

643238

1.5313 1.5313

119201

640802

1.5591 1.5591

292381

584387

1.6009 1.6287

454315

470059

1.5591 1.5591

141692

473432

1.5313 1.6009

805172

502296

1.4756 1.4756

386843

448130

1.4617 1.5313

53978

447943

1.5313 1.5452

249648

467810

1.5452 1.5452

29238

467060

1.4617 1.4617

146190

475494

1.4895 1.4895

344110

263330

1.4199 1.4338

44982

255646

1.4199 1.4199

2249

245900

1.3921 1.3921

359854

251523

1.3503 1.3642

1320213

323681

1.3085 1.3781

2406520

512416

1.2668 1.2668

820916

513728

1.2389 1.3781

796176

547839

1.3781 1.4199

551026

589260

1.3921 1.4199

620747

620185

1.4199 1.4199

247399

638365

1.3921 1.3921

141692

637990

1.4060 1.4199

161934

622809

1.3921 1.3921

139443

630681

1.4060 1.4060

247399

651110

1.3921 1.4199

89963

628619

1.3921 1.4199

202418

535470

1.4814
11/12/2008
1.4792
11/13/2008
1.4767
11/14/2008
1.4750
11/17/2008
1.4722
11/19/2008
1.4695
11/20/2008
1.4667
11/21/2008
1.4633
11/24/2008
1.4594
11/25/2008
1.4567
11/26/2008
1.4539
11/27/2008
1.4530
11/28/2008
1.4528
12/02/2008
1.4503
12/03/2008
1.4486
12/04/2008
1.4469
12/05/2008
1.4452
12/08/2008
1.4427
12/09/2008
1.4425
12/10/2008
1.4427
12/11/2008
1.4441
12/12/2008
1.4444
12/15/2008
1.4425
12/16/2008
1.4416
12/17/2008
1.4422
12/18/2008
1.4430
12/19/2008
1.4425
12/22/2008
1.4427
12/23/2008
1.4425
12/24/2008
1.4444
01/06/2009

1.5706
1.4060 1.4199
1.5665
1.4199 1.4199
1.5626
1.4060 1.4060
1.5584
1.4060 1.4060
1.5542
1.3921 1.3921
1.5497
1.3921 1.3921
1.5452
1.3642 1.3642
1.5409
1.2946 1.2946
1.5368
1.2946 1.3921
1.5336
1.3921 1.4199
1.5302
1.4199 1.4199
1.5280
1.4199 1.4199
1.5257
1.3921 1.3921
1.5235
1.3781 1.3781
1.5209
1.3921 1.3921
1.5181
1.3781 1.3921
1.5152
1.3921 1.4060
1.5126
1.4199 1.5730
1.5106
1.5313 1.5452
1.5088
1.5313 1.6009
1.5075
1.5313 1.5452
1.5060
1.5313 1.5313
1.5042
1.5313 1.5591
1.5028
1.5591 1.5870
1.5016
1.5730 1.6009
1.5006
1.5730 1.6009
1.4996
1.5730 1.5870
1.4986
1.5730 1.5870
1.4978
1.5591 1.5870
1.4971
1.6009 1.6009

1.4060 1.4199

94462

342798

1.3921 1.3921

1025583

359854

1.3921 1.3921

69722

299316

1.3921 1.3921

47231

257333

1.3921 1.3921

22491

207478

1.3503 1.3781

193421

202980

1.3225 1.3225

278886

214413

1.2946 1.2946

24740

202980

1.2946 1.3781

490300

232218

1.3781 1.3781

1023333

296879

1.3921 1.4199

337363

317496

1.4060 1.4199

337363

328741

1.3921 1.3921

74220

327054

1.3781 1.3781

26989

243838

1.3921 1.3921

92212

245712

1.3781 1.3921

26989

244026

1.3921 1.4060

224908

260894

1.4199 1.5034

620747

296504

1.5313 1.5313

382344

305126

1.5174 1.6009

800674

369787

1.5174 1.5452

296879

353669

1.5313 1.5313

22491

270265

1.5313 1.5591

44982

245900

1.5591 1.5591

247399

238403

1.5591 1.6009

258645

253772

1.5730 1.6009

236154

271202

1.5313 1.5730

202418

280386

1.5591 1.5870

242901

298379

1.5591 1.5730

1201011

379720

1.5730 1.5730

341861

356480

1.4452
01/07/2009
1.4458
01/08/2009
1.4458
01/09/2009
1.4472
01/13/2009
1.4491
01/15/2009
1.4522
01/16/2009
1.4550
01/20/2009
1.4575
01/21/2009
1.4606
01/22/2009
1.4633
01/23/2009
1.4684
01/26/2009
1.4711
01/27/2009
1.4731
01/28/2009
1.4750
01/29/2009
1.4770
01/30/2009
1.4798
02/02/2009
1.4820
02/03/2009
1.4848
02/04/2009
1.4873
02/06/2009
1.4892
02/10/2009
1.4906
02/13/2009
1.4920
02/17/2009
1.4940
02/20/2009
1.4956
02/24/2009
1.4973
02/25/2009
1.4990
02/27/2009
1.5023
03/02/2009
1.5068
03/03/2009
1.5115
03/04/2009
1.5146
03/05/2009

1.4966
1.5730 1.5730
1.4964
1.5452 1.5452
1.4957
1.5313 1.5313
1.4952
1.5870 1.5870
1.4949
1.5870 1.5870
1.4946
1.5313 1.5591
1.4943
1.5174 1.5174
1.4937
1.5034 1.5174
1.4930
1.5174 1.5174
1.4926
1.5174 1.5174
1.4922
1.5174 1.5174
1.4918
1.5174 1.5174
1.4916
1.5174 1.5174
1.4915
1.5174 1.5174
1.4917
1.5034 1.5313
1.4923
1.5313 1.5313
1.4930
1.5313 1.5313
1.4931
1.5313 1.5313
1.4929
1.5174 1.5174
1.4925
1.4895 1.4895
1.4921
1.4895 1.4895
1.4916
1.4895 1.4895
1.4908
1.4895 1.4895
1.4902
1.4756 1.4756
1.4893
1.4895 1.4895
1.4885
1.5313 1.5452
1.4880
1.5174 1.5452
1.4876
1.5174 1.5313
1.4872
1.5174 1.5313
1.4870
1.5174 1.5313

1.5730 1.5730

121451

334739

1.5452 1.5452

33736

270827

1.5174 1.5313

143941

258082

1.5870 1.5870

2249

256396

1.5870 1.5870

15744

253959

1.5313 1.5591

78718

239902

1.5174 1.5174

89963

225846

1.5034 1.5174

24740

208228

1.5174 1.5174

1131289

285634

1.5174 1.5174

537531

310186

1.5174 1.5174

2249

210289

1.5174 1.5174

44982

185549

1.5034 1.5174

134945

186674

1.5034 1.5174

78718

190422

1.5034 1.5313

159685

191734

1.5313 1.5313

11245

192484

1.5034 1.5313

429575

226970

1.5313 1.5313

634242

273264

1.5174 1.5174

44982

269515

1.4895 1.4895

31487

270078

1.4895 1.4895

94462

183675

1.4895 1.4895

8996

139631

1.4756 1.4756

44982

143192

1.4756 1.4756

33736

142255

1.4756 1.4756

101209

139443

1.5034 1.5452

391341

165495

1.5034 1.5452

67473

157811

1.5034 1.5313

247399

177490

1.5174 1.5313

44982

145441

1.5174 1.5313

49480

96711

1.5176
03/06/2009
1.5196
03/09/2009
1.5218
03/10/2009
1.5246
03/12/2009
1.5277
03/13/2009
1.5304
03/16/2009
1.5332
03/17/2009
1.5346
03/18/2009
1.5341
03/19/2009
1.5341
03/24/2009
1.5327
03/25/2009
1.5329
03/26/2009
1.5332
03/27/2009
1.5341
03/30/2009
1.5349
03/31/2009
1.5368
04/01/2009
1.5380
04/02/2009
1.5402
04/03/2009
1.5421
04/07/2009
1.5452
04/08/2009
1.5483
04/13/2009
1.5513
04/14/2009
1.5559
04/15/2009
1.5608
04/16/2009
1.5652
04/17/2009
1.5718
04/20/2009
1.5761
04/21/2009
1.5847
04/22/2009
1.5954
04/23/2009
1.6062
04/24/2009

1.4867
1.5313 1.5313
1.4864
1.5313 1.5313
1.4863
1.5313 1.5313
1.4861
1.5313 1.5313
1.4859
1.5313 1.5313
1.4857
1.5313 1.5313
1.4853
1.4756 1.4756
1.4848
1.4756 1.4756
1.4843
1.5313 1.5313
1.4839
1.5034 1.5313
1.4836
1.4756 1.5591
1.4835
1.5452 1.5452
1.4834
1.6009 1.6009
1.4835
1.5730 1.6009
1.4838
1.6009 1.6983
1.4845
1.6566 1.6566
1.4851
1.6844 1.6983
1.4856
1.6983 1.6983
1.4862
1.6983 1.7401
1.4870
1.7401 1.7401
1.4877
1.7401 1.7401
1.4885
1.7401 1.8097
1.4895
1.7749 1.8097
1.4905
1.7749 1.8097
1.4916
1.8445 1.9141
1.4928
1.7749 1.8793
1.4936
1.9141 1.9489
1.4955
1.9837 2.0533
1.4978
1.9837 2.0533
1.5003
2.0185 2.0533

1.5174 1.5174

67473

98585

1.5313 1.5313

44982

99709

1.5174 1.5313

80967

98585

1.5034 1.5313

123700

108143

1.5174 1.5313

103458

113016

1.5313 1.5313

22491

112079

1.4756 1.4756

1664322

242339

1.4756 1.4756

6747

210289

1.5313 1.5313

481304

244775

1.5034 1.5313

730952

285071

1.4756 1.5591

346359

310186

1.5452 1.5452

67473

311686

1.5870 1.6009

436322

342423

1.5730 1.6009

283385

362290

1.6009 1.6983

1158278

452066

1.6287 1.6566

38234

444944

1.6844 1.6844

132696

447380

1.6844 1.6844

1446161

566020

1.6983 1.7262

209165

444756

1.7122 1.7262

231656

463499

1.7262 1.7262

220410

441758

1.7401 1.7749

200169

397526

1.7401 1.7749

386843

400899

1.7749 1.8097

384593

427326

1.8445 1.9141

744447

453003

1.7749 1.7749

229407

448505

1.8445 1.9489

942366

430512

1.9489 2.0533

1423670

545965

1.9837 2.0533

425077

570330

2.0185 2.0533

393590

482616

1.6169
04/27/2009
1.6276
04/28/2009
1.6383
04/29/2009
1.6483
04/30/2009
1.6598
05/04/2009
1.6702
05/05/2009
1.6806
05/06/2009
1.6918
05/07/2009
1.7036
05/08/2009
1.7164
05/11/2009
1.7298
05/12/2009
1.7431
05/13/2009
1.7558
05/14/2009
1.7681
05/15/2009
1.7803
05/18/2009
1.7926
05/19/2009
1.8034
05/20/2009
1.8143
05/21/2009
1.8261
05/22/2009
1.8359
05/25/2009
1.8463
05/26/2009
1.8570
05/27/2009
1.8674
05/28/2009
1.8779
05/29/2009
1.8897
06/01/2009
1.9009
06/02/2009
1.9127
06/03/2009
1.9249
06/04/2009
1.9372
06/05/2009
1.9483
06/08/2009

1.5028
2.0185 2.0533
1.5053
2.0533 2.0533
1.5080
2.0185 2.0185
1.5104
2.0185 2.0881
1.5133
2.0881 2.0881
1.5159
2.0881 2.1229
1.5185
2.0881 2.1229
1.5214
2.0881 2.1229
1.5245
2.1577 2.2273
1.5279
2.1577 2.1577
1.5315
2.1229 2.1577
1.5352
2.1577 2.1925
1.5387
2.0881 2.0881
1.5419
2.1229 2.1229
1.5453
2.0881 2.0881
1.5487
2.0881 2.0881
1.5520
2.0533 2.1229
1.5555
2.0881 2.1229
1.5591
2.0182 2.0182
1.5621
2.1229 2.1229
1.5653
2.0533 2.0533
1.5686
2.0533 2.0533
1.5718
2.0185 2.0533
1.5751
2.0185 2.1229
1.5789
2.1229 2.1229
1.5826
2.1229 2.1229
1.5863
2.0881 2.0881
1.5897
2.0881 2.1229
1.5932
2.0881 2.0881
1.5966
2.1229 2.1229

2.0185 2.0533

384593

497235

2.0185 2.0533

5382059

926435

2.0185 2.0185

137194

919501

1.9837 2.0881

571267

950426

2.0533 2.0533

1005341

1001967

2.0533 2.0533

1650828

1107487

2.0533 2.0881

1315714

1155092

2.0881 2.1229

1806015

1286476

2.1229 2.1577

645487

1261736

2.1577 2.1577

512791

1185830

2.1229 2.1577

258645

1171960

2.1229 2.1229

820916

1207571

2.0881 2.0881

164183

1189203

2.0881 2.0881

692718

798425

2.0881 2.0881

74220

793177

2.0881 2.0881

431824

781557

2.0533 2.0881

924374

774810

2.0881 2.1229

670227

693093

2.0182 2.0182

76469

589822

2.0533 2.0533

152938

452066

2.0533 2.0533

290132

422453

2.0533 2.0533

13495

380845

2.0185 2.0533

263143

381220

2.0185 2.1229

1949956

475306

2.0881 2.0881

29238

464061

2.0881 2.1229

739949

467997

2.0881 2.0881

231656

481117

2.0533 2.0881

431824

481117

2.0185 2.0881

607253

454690

2.0533 2.0533

85465

405960

1.9588
06/09/2009
1.9687
06/10/2009
1.9781
06/11/2009
1.9858
06/15/2009
1.9962
06/16/2009
2.0026
06/17/2009
2.0099
06/18/2009
2.0172
06/19/2009
2.0253
06/22/2009
2.0325
06/23/2009
2.0398
06/24/2009
2.0470
06/25/2009
2.0533
06/26/2009
2.0596
06/30/2009
2.0651
07/01/2009
2.0686
07/02/2009
2.0749
07/03/2009
2.0777
07/06/2009
2.0790
07/07/2009
2.0811
07/08/2009
2.0832
07/09/2009
2.0846
07/10/2009
2.0860
07/13/2009
2.0888
07/14/2009
2.0902
07/15/2009
2.0916
07/16/2009
2.0930
07/20/2009
2.0999
07/21/2009
2.1076
07/22/2009
2.1152
07/23/2009

1.5999
2.0533 2.0533
1.6032
2.0185 2.0533
1.6064
2.0185 2.0185
1.6093
2.0185 2.1229
1.6131
2.0881 2.0881
1.6163
2.0881 2.0881
1.6194
2.0881 2.0881
1.6228
2.0881 2.0881
1.6263
2.0881 2.1229
1.6297
2.0185 2.0881
1.6331
2.0881 2.0881
1.6365
2.0881 2.1229
1.6401
2.0881 2.0881
1.6436
2.1229 2.1229
1.6471
2.0881 2.0881
1.6505
2.0881 2.1229
1.6539
2.0533 2.0881
1.6573
2.1229 2.1229
1.6608
2.1229 2.1925
1.6645
2.1925 2.1925
1.6681
2.1229 2.1229
1.6713
2.1577 2.1577
1.6742
2.1577 2.1577
1.6772
2.1577 2.1925
1.6804
2.1925 2.1925
1.6835
2.1925 2.1925
1.6864
2.1925 2.4709
1.6909
2.4013 2.6797
1.6958
2.6101 2.6101
1.7011
2.5753 2.5753

2.0533 2.0533

69722

405397

2.0185 2.0185

101209

401087

1.9837 1.9837

258645

398463

2.0185 2.1229

935619

475307

2.0185 2.0185

989597

535844

2.0185 2.0185

1093055

464436

2.0533 2.0533

863648

533970

2.0185 2.0881

1261736

577452

2.0881 2.0881

551026

604067

2.0185 2.0881

566769

615312

2.0881 2.0881

263143

586636

2.0881 2.0881

566769

626745

2.0881 2.0881

755692

683909

2.0533 2.0881

564520

722518

2.0881 2.0881

825414

769749

2.0881 2.0881

582513

740324

2.0533 2.0881

1122293

751382

2.1229 2.1229

182176

675475

2.1229 2.1577

587011

652422

2.1229 2.1577

728703

608002

2.1229 2.1229

112454

571455

2.1229 2.1229

359854

554212

2.1577 2.1577

656733

587011

2.1577 2.1577

377846

571267

2.1229 2.1229

944615

587011

2.1229 2.1229

431824

575953

2.1925 2.4361

7055378

1095117

2.4013 2.5057

4172052

1394245

2.5405 2.5405

1027832

1386373

2.4709 2.5057

483553

1411488

2.1222
07/24/2009
2.1299
07/27/2009
2.1403
07/28/2009
2.1507
07/29/2009
2.1619
07/30/2009
2.1709
07/31/2009
2.1793
08/03/2009
2.1890
08/04/2009
2.1995
08/06/2009
2.2113
08/07/2009
2.2259
08/10/2009
2.2412
08/11/2009
2.2565
08/12/2009
2.2698
08/13/2009
2.2823
08/14/2009
2.2955
08/17/2009
2.3067
08/18/2009
2.3185
08/19/2009
2.3310
08/20/2009
2.3428
08/24/2009
2.3554
08/25/2009
2.3700
08/26/2009
2.3867
08/27/2009
2.4034
08/28/2009
2.4180
09/01/2009
2.4340
09/02/2009
2.4493
09/03/2009
2.4640
09/04/2009
2.4786
09/08/2009
2.4932
09/09/2009

1.7060
2.5753 2.6101
1.7111
2.6449 2.7145
1.7167
2.7145 2.7145
1.7224
2.6101 2.6449
1.7279
2.6101 2.6101
1.7330
2.7145 2.7145
1.7379
2.6797 2.6797
1.7434
2.5753 2.6449
1.7491
2.6797 2.6797
1.7546
2.7145 2.8189
1.7609
2.7841 2.8189
1.7677
2.8537 2.8537
1.7746
2.8189 2.8189
1.7806
2.7841 2.7841
1.7871
2.6797 2.7493
1.7934
2.7493 2.7493
1.7995
2.6797 2.7145
1.8052
2.7145 2.7493
1.8112
2.7145 2.7145
1.8170
2.6797 2.7493
1.8227
2.7145 2.7841
1.8290
2.8189 2.8885
1.8351
2.8189 2.8537
1.8412
2.8189 2.8885
1.8478
2.8537 2.8537
1.8541
2.7841 2.8189
1.8599
2.7841 2.7841
1.8660
2.7841 2.8189
1.8721
2.7841 2.8189
1.8788
2.7841 2.7841

2.5405 2.5405

1016586

1447286

2.6449 2.6449

4520660

1763282

2.6101 2.6101

1027832

1839564

2.6101 2.6449

1288725

1916970

2.5057 2.5405

553275

1908348

2.5057 2.5057

481304

1916970

2.5753 2.5753

631993

1890918

2.5753 2.6449

978352

1936462

2.6101 2.6101

1290974

1456095

2.7145 2.7841

3594037

1407927

2.7841 2.8189

843407

1392558

2.8189 2.8189

888388

1426294

2.7145 2.7145

490300

1382437

2.7493 2.7493

438571

1042263

2.6797 2.7493

589260

1005716

2.6797 2.6797

290132

922499

2.6797 2.6797

2971041

1123980

2.7145 2.7145

1385436

1199324

2.6797 2.6797

3155465

1409614

2.6797 2.6797

2739385

1556366

2.6797 2.7841

63167786

6712767

2.8189 2.8537

1934213

6574449

2.8189 2.8189

3836938

6823910

2.8189 2.8537

1394432

6866080

2.8189 2.8189

1850996

6979471

2.7841 2.7841

2303062

7134846

2.7841 2.7841

137194

7097173

2.7841 2.8189

188923

7088739

2.7841 2.8189

240652

6861207

2.7841 2.7841

411582

6780052

2.5071
09/10/2009
2.5196
09/11/2009
2.5329
09/14/2009
2.5447
09/15/2009
2.5558
09/16/2009
2.5677
09/17/2009
2.5781
09/18/2009
2.5906
09/22/2009
2.6011
09/23/2009
2.6108
09/24/2009
2.6199
09/25/2009
2.6296
09/28/2009
2.6394
09/29/2009
2.6484
09/30/2009
2.6581
10/01/2009
2.6686
10/02/2009
2.6776
10/05/2009
2.6804
10/06/2009
2.6818
10/07/2009
2.6832
10/08/2009
2.6874
10/09/2009
2.6909
10/12/2009
2.6923
10/13/2009
2.6943
10/14/2009
2.6950
10/15/2009
2.6985
10/16/2009
2.7027
10/19/2009
2.7055
10/20/2009
2.7069
10/21/2009
2.7110
10/22/2009

1.8851
2.7841 2.8189
1.8909
2.7145 2.7493
1.8970
2.7145 2.7493
1.9031
2.6797 2.6797
1.9088
2.6797 2.7145
1.9151
2.6797 2.6797
1.9210
2.6449 2.7145
1.9276
2.6449 2.6449
1.9340
2.6449 2.6797
1.9404
2.6449 2.6449
1.9471
2.6101 2.6101
1.9532
2.6101 2.6101
1.9592
2.6449 2.6449
1.9651
2.6101 2.6449
1.9713
2.6101 2.6449
1.9775
2.6101 2.6101
1.9833
2.5753 2.5753
1.9892
2.5405 2.5753
1.9951
2.6449 2.6449
2.0010
2.6101 2.7145
2.0075
2.7145 2.7145
2.0140
2.7145 2.7145
2.0206
2.7145 2.7145
2.0272
2.6797 2.6797
2.0336
2.6797 2.7145
2.0402
2.7145 2.7145
2.0469
2.6797 2.7145
2.0539
2.7145 2.7145
2.0610
2.7493 2.8537
2.0682
2.7841 2.8189

2.7145 2.7145

1792520

6666474

2.7145 2.7493

445319

6475302

2.6797 2.6797

1772279

1359009

2.6449 2.6449

1090806

1288725

2.6797 2.6797

640989

1022396

2.6101 2.6101

589260

955299

2.6101 2.7145

1407927

918376

2.6449 2.6449

555524

772748

2.6449 2.6449

13557481

1891105

2.6101 2.6101

1988191

2041044

2.5405 2.6101

407084

2054913

2.6101 2.6101

2249

2020802

2.6101 2.6101

146190

1883608

2.6101 2.6449

249648

1867302

2.6101 2.6449

53978

1724111

2.5753 2.5753

449817

1670695

2.5753 2.5753

31487

1619903

2.5405 2.5753

726454

1631336

2.6101 2.6101

976103

1595351

2.6101 2.7145

11245

1549994

2.7145 2.7145

220410

438571

2.7145 2.7145

256396

294255

2.7145 2.7145

2456000

464998

2.6797 2.6797

22491

466685

2.6797 2.7145

146190

466685

2.7145 2.7145

362103

476056

2.6797 2.7145

58476

476431

2.7145 2.7145

247399

459563

2.7493 2.8189

6189480

972729

2.7841 2.8189

503795

954174

2.7117
10/23/2009
2.7117
10/26/2009
2.7110
10/27/2009
2.7124
10/29/2009
2.7124
10/30/2009
2.7145
11/03/2009
2.7173
11/04/2009
2.7187
11/05/2009
2.7194
11/06/2009
2.7208
11/09/2009
2.7222
11/10/2009
2.7215
11/11/2009
2.7187
11/12/2009
2.7180
11/16/2009
2.7166
11/17/2009
2.7166
11/18/2009
2.7166
11/19/2009
2.7173
11/20/2009
2.7180
11/23/2009
2.7215
11/24/2009
2.7250
11/25/2009
2.7284
11/26/2009
2.7278
11/27/2009
2.7291
12/01/2009
2.7312
12/02/2009
2.7357
12/03/2009
2.7408
12/04/2009
2.7424
12/07/2009
2.7454
12/08/2009
2.7469
12/09/2009

2.0754
2.8537 2.8537
2.0824
2.8189 2.8189
2.0892
2.7841 2.7841
2.0962
2.7841 2.7841
2.1030
2.8537 2.8537
2.1103
2.8537 2.8537
2.1175
2.8189 2.8189
2.1242
2.7841 2.7841
2.1304
2.7841 2.7841
2.1365
2.7493 2.7493
2.1422
2.7493 2.7493
2.1483
2.7145 2.7145
2.1542
2.6797 2.7841
2.1603
2.7841 2.7841
2.1664
2.7841 2.8537
2.1725
2.8189 2.8189
2.1784
2.8537 2.8537
2.1847
2.8537 2.8537
2.1910
2.8537 3.0625
2.1981
3.0277 3.0277
2.2050
2.9929 2.9929
2.2116
2.8885 2.8885
2.2175
2.7145 2.7493
2.2235
2.7841 2.7841
2.2294
2.7941 2.9732
2.2359
2.8658 2.9016
2.2425
2.8658 2.9016
2.2488
2.8658 2.8658
2.2552
2.7941 2.7941
2.2613
2.7225 2.7583

2.8189 2.8189

2991282

1122106

2.7841 2.7841

2626931

1340079

2.7841 2.7841

434073

1357885

2.7493 2.7493

1857744

1491330

2.8189 2.8537

1788022

1435666

2.8189 2.8189

1407927

1551119

2.7493 2.7493

814169

1606783

2.7145 2.7493

780432

1641644

2.7493 2.7493

125949

1647267

2.7493 2.7493

272139

1649329

2.7493 2.7493

1124542

1227250

2.7145 2.7145

481304

1225376

2.6797 2.7841

2082652

1149657

2.7841 2.7841

1560865

1060818

2.7841 2.8189

5265107

1463404

2.7841 2.7841

2125385

1485708

2.7841 2.8189

11213935

2271200

2.8537 2.8537

994095

2236714

2.8537 2.9929

4590381

2551399

2.9233 2.9581

899634

2561332

2.8537 2.8885

3800953

2867583

2.7145 2.7145

3031766

3097552

2.7145 2.7493

2415517

3205133

2.7145 2.7493

2375033

3362944

2.7583 2.9016

1057632

3277525

2.8299 2.8658

787742

3213098

2.7941 2.7941

956423

2854041

2.7941 2.7941

1283665

2783898

2.7225 2.7225

389654

1881875

2.7225 2.7583

921000

1875783

2.7499
12/10/2009
2.7536
12/11/2009
2.7572
12/14/2009
2.7609
12/15/2009
2.7639
12/16/2009
2.7669
12/17/2009
2.7713
12/18/2009
2.7756
12/21/2009
2.7807
12/22/2009
2.7844
12/23/2009
2.7853
12/28/2009
2.7847
12/29/2009
2.7870
01/04/2010
2.7865
01/05/2010
2.7873
01/06/2010
2.7882
01/07/2010
2.7898
01/08/2010
2.7914
01/11/2010
2.7930
01/12/2010
2.7925
01/13/2010
2.7920
01/14/2010
2.7915
01/15/2010
2.7931
01/18/2010
2.7940
01/19/2010
2.7956
01/20/2010
2.7959
01/21/2010
2.7983
01/22/2010
2.8006
01/25/2010
2.8029
01/26/2010
2.8081
01/27/2010

2.2675
2.7941 2.8299
2.2738
2.7941 2.7941
2.2802
2.7941 2.8299
2.2866
2.7941 2.8299
2.2930
2.7941 2.7941
2.2993
2.7941 2.7941
2.3056
2.7941 2.8299
2.3119
2.7941 2.8299
2.3184
2.7941 2.7941
2.3248
2.7225 2.7941
2.3312
2.7225 2.7583
2.3371
2.6866 2.8299
2.3438
2.8658 2.8658
2.3499
2.6866 2.7225
2.3561
2.7225 2.7583
2.3626
2.7941 2.8299
2.3688
2.7583 2.7941
2.3750
2.7941 2.7941
2.3814
2.7941 2.8299
2.3877
2.7941 2.7941
2.3940
2.7583 2.7941
2.4004
2.7583 2.8658
2.4070
2.7941 2.8299
2.4135
2.8299 2.8658
2.4200
2.8299 2.8658
2.4267
2.8658 2.9732
2.4337
2.9374 2.9374
2.4407
2.8658 2.9016
2.4476
2.8658 3.0449
2.4550
3.0090 3.4389

2.7941 2.7941

389654

1525723

2.7941 2.7941

118077

1460593

2.7941 2.7941

514478

1186720

2.7941 2.7941

2383467

1132695

2.7941 2.7941

600506

981444

2.7941 2.7941

2690467

1007730

2.7941 2.7941

2791676

1152234

2.7583 2.8299

5642391

1556788

2.6866 2.7941

3690748

1784649

2.7225 2.7583

1693561

1818806

2.6866 2.6866

121451

1796456

2.6866 2.8299

3129039

1980459

2.6866 2.6866

1266797

2053555

2.6508 2.7225

3230248

2312902

2.7225 2.7583

602192

2320212

2.7941 2.7941

656170

2176270

2.7583 2.7941

1489456

2250350

2.7941 2.7941

323868

2053133

2.7941 2.7941

1524879

1947567

2.7941 2.7941

423390

1512650

2.7583 2.7941

1317401

1314871

2.7583 2.8658

3193138

1439836

2.7941 2.8299

4114138

1772560

2.8299 2.8299

4507165

1887404

2.8299 2.8658

3461341

2070282

2.8658 2.9374

10660660

2689483

2.8658 2.8658

2322742

2832862

2.8658 2.8658

6140001

3289848

2.8658 3.0090

14811908

4400053

3.0090 3.4389

41890322

7863924

2.8219
01/28/2010
2.8386
01/29/2010
2.8588
02/01/2010
2.8762
02/02/2010
2.8921
02/03/2010
2.9052
02/04/2010
2.9176
02/05/2010
2.9315
02/08/2010
2.9432
02/09/2010
2.9506
02/10/2010
2.9595
02/11/2010
2.9713
02/12/2010
2.9872
02/15/2010
3.0024
02/16/2010
3.0169
02/17/2010
3.0298
02/18/2010
3.0484
02/19/2010
3.0671
02/22/2010
3.0886
02/23/2010
3.1115
02/24/2010
3.1323
02/25/2010
3.1509
02/26/2010
3.1738
03/01/2010
3.2025
03/02/2010
3.2268
03/03/2010
3.2498
03/04/2010
3.2770
03/05/2010
3.3042
03/08/2010
3.3307
03/09/2010
3.3565
03/10/2010

2.4646
3.5105 3.6538
2.4747
3.5822 3.7255
2.4856
3.7971 4.0121
2.4958
3.7255 3.7255
2.5057
3.5105 3.5105
2.5146
3.4747 3.5105
2.5234
3.2956 3.5464
2.5325
3.5105 3.5464
2.5413
3.4031 3.4031
2.5495
3.4389 3.5105
2.5579
3.4389 3.5105
2.5666
3.5105 3.5105
2.5753
3.5105 3.5464
2.5840
3.5105 3.5464
2.5923
3.5105 3.5822
2.6004
3.5464 3.7971
2.6105
3.7971 3.7971
2.6194
3.7255 4.0121
2.6285
3.8688 3.9404
2.6376
3.7971 3.7971
2.6463
3.8688 3.8688
2.6547
3.7255 4.0121
2.6641
4.0121 4.2986
2.6751
4.2270 4.2986
2.6848
4.0837 4.0837
2.6942
3.9404 4.2270
2.7047
4.1553 4.2270
2.7150
4.1553 4.2986
2.7252
4.1553 4.1553
2.7348
4.0837 4.1553

3.4747 3.5822

42683125

11293778

3.4389 3.7255

16878254

12665016

3.5822 3.6538

21586150

14354079

3.5464 3.5822

9726166

14898498

3.4747 3.4747

1939835

14717306

3.3314 3.4031

2358165

14538222

3.2598 3.5105

5681187

14723210

3.4389 3.4389

2582511

14050031

3.3314 3.3673

3643517

14160095

3.3673 3.4031

2258643

13836649

3.4031 3.4747

1836940

12755401

3.4747 3.5105

1295473

9372497

3.4389 3.5105

1642956

5952483

3.4747 3.4747

1491143

4670224

3.5105 3.5464

1771154

3018974

3.5464 3.7971

15154331

3471321

3.6538 3.7255

3781835

3624821

3.7255 3.8688

11871792

4417624

3.7971 3.8688

3690748

4251754

3.7971 3.7971

3080121

4293221

3.7255 3.7255

5711550

4465557

3.7255 3.9404

13757650

5423808

4.0121 4.2270

11878539

6260608

4.0121 4.0121

4303061

6511240

3.9404 3.9404

5082369

6797858

3.9404 4.1553

6484110

7213938

4.1553 4.1553

1546808

7195243

4.1553 4.1553

4075341

6271994

4.0121 4.0837

7160523

6553551

4.0837 4.0837

5242616

6001120

3.3830
03/11/2010
3.4110
03/12/2010
3.4375
03/15/2010
3.4697
03/16/2010
3.5027
03/17/2010
3.5349
03/18/2010
3.5664
03/19/2010
3.5980
03/22/2010
3.6295
03/23/2010
3.6639
03/24/2010
3.7011
03/25/2010
3.7398
03/26/2010
3.7742
03/29/2010
3.8079
03/30/2010
3.8430
03/31/2010
3.8759
04/05/2010
3.9060
04/06/2010
3.9390
04/07/2010
3.9705
04/08/2010
4.0006
04/12/2010
4.0235
04/13/2010
4.0436
04/14/2010
4.0579
04/15/2010
4.0751
04/16/2010
4.0923
04/19/2010
4.1102
04/20/2010
4.1281
04/21/2010
4.1482
04/22/2010
4.1682
04/23/2010
4.1897
04/26/2010

2.7445
4.0837 4.1553
2.7541
4.0837 4.1553
2.7643
4.1553 4.4419
2.7753
4.2986 4.3703
2.7867
4.4419 4.5136
2.7981
4.3703 4.4419
2.8095
4.3703 4.3703
2.8210
4.3703 4.3703
2.8322
4.3703 4.5852
2.8447
4.5852 4.6568
2.8577
4.6568 4.8001
2.8711
4.7285 4.7285
2.8837
4.5852 4.6568
2.8960
4.5852 4.5852
2.9083
4.5852 4.5852
2.9205
4.5136 4.5136
2.9321
4.4419 4.5136
2.9442
4.5136 4.5852
2.9560
4.4419 4.5136
2.9681
4.4419 4.5852
2.9807
4.5136 4.5852
2.9934
4.5136 4.5136
3.0055
4.5136 4.5136
3.0182
4.5136 4.5136
3.0298
4.3703 4.3703
3.0415
4.3703 4.3703
3.0529
4.2986 4.5136
3.0652
4.5136 4.5136
3.0770
4.3703 4.4419
3.0888
4.4419 4.5136

4.0837 4.0837

4785489

6092348

4.0837 4.1553

3314588

6111887

4.1553 4.2986

17374177

7083773

4.2986 4.3703

3183017

6202553

4.3703 4.3703

6554957

5758921

4.2986 4.3703

8039352

6070279

4.2986 4.3703

1290412

5754283

4.2986 4.3703

2095022

5388525

4.3703 4.5136

14702265

6484813

4.5852 4.6568

10706204

7037385

4.5852 4.7285

24853508

8511801

4.5852 4.5852

3242055

8345087

4.5136 4.5136

3835814

8265948

4.5136 4.5852

4807418

8390350

4.5136 4.5136

2068033

7114838

4.4419 4.4419

1808264

7000275

4.4419 4.5136

2935055

6698617

4.4419 4.4419

2788302

6261029

4.4419 4.5136

409896

6187653

4.4419 4.5852

4520660

6389789

4.5136 4.5852

453753

5202413

4.4419 4.4419

1794769

4459794

4.4419 4.5136

698341

2446863

4.4419 4.4419

5171770

2607673

4.2986 4.3703

5008149

2705367

4.2986 4.2986

1373066

2419171

4.2986 4.5136

2251896

2434493

4.4419 4.4419

1877423

2440257

4.3703 4.4419

1344390

2307701

4.4419 4.5136

7813319

2726453

4.2119
04/27/2010
4.2384
04/28/2010
4.2628
04/29/2010
4.2857
04/30/2010
4.3108
05/04/2010
4.3330
05/05/2010
4.3459
05/06/2010
4.3559
05/07/2010
4.3645
05/11/2010
4.3774
05/12/2010
4.3918
05/13/2010
4.4104
05/14/2010
4.4233
05/17/2010
4.4290
05/18/2010
4.4376
05/19/2010
4.4462
05/20/2010
4.4519
05/21/2010
4.4548
05/24/2010
4.4577
05/25/2010
4.4605
05/26/2010
4.4648
05/27/2010
4.4706
05/28/2010
4.4777
05/31/2010
4.4806
06/01/2010
4.4820
06/02/2010
4.4892
06/03/2010
4.5021
06/04/2010
4.5179
06/07/2010
4.5308
06/08/2010
4.5408
06/09/2010

3.1009
4.6568 4.8001
3.1145
4.6568 4.8001
3.1277
4.7285 4.7285
3.1405
4.6568 4.8001
3.1537
4.7285 4.7285
3.1665
4.5136 4.5136
3.1783
4.3703 4.5136
3.1890
4.0837 4.2986
3.1999
4.5136 4.5852
3.2117
4.5136 4.5136
3.2234
4.5852 4.7285
3.2361
4.5852 4.6568
3.2484
4.5136 4.5852
3.2602
4.5136 4.5136
3.2716
4.5136 4.5136
3.2829
4.4419 4.4419
3.2945
4.4419 4.4419
3.3038
4.3703 4.3703
3.3127
4.2270 4.2270
3.3212
4.1553 4.2986
3.3301
4.2986 4.3703
3.3393
4.4419 4.6568
3.3486
4.5136 4.5136
3.3578
4.4419 4.4419
3.3668
4.5136 4.7285
3.3777
4.8001 5.0867
3.3903
5.0867 5.2300
3.4032
4.9434 5.0151
3.4150
5.0151 5.0151
3.4270
5.0151 5.0867

4.5852 4.8001

37750882

5838202

4.6568 4.7285

5353946

5907642

4.5852 4.6568

1671632

6009132

4.6568 4.7285

8294061

6550740

4.6568 4.6568

288445

6516582

4.2986 4.4419

10539210

6963868

4.2270 4.2270

20282244

8236710

3.9404 4.2986

8304182

8814303

4.4419 4.5136

11173452

9557765

4.4419 4.5136

919313

9477923

4.5852 4.6568

3964011

9696225

4.5852 4.5852

2828786

9280847

4.5136 4.5136

1091368

6225887

4.3703 4.4419

511104

5822317

4.2986 4.3703

1077874

5772837

4.2986 4.4419

1629462

5217454

4.2270 4.2986

14002237

6360270

4.2986 4.2986

2430698

5684561

4.1553 4.2270

2599379

4210989

4.1553 4.2986

2088275

3692997

4.2270 4.3703

354231

2791395

4.3703 4.5136

14285622

3905254

4.4419 4.4419

3437726

3861397

4.4419 4.4419

143379

3637613

4.5136 4.7285

8525155

4257095

4.8001 5.0151

25928008

6375170

5.0867 5.1584

10152929

7131425

4.9434 5.0151

8899627

7737272

5.0151 5.0151

3829066

6889508

4.9434 4.9434

1391621

6802918

4.5465
06/10/2010
4.5508
06/11/2010
4.5580
06/15/2010
4.5666
06/16/2010
4.5737
06/17/2010
4.5823
06/18/2010
4.5938
06/21/2010
4.6038
06/22/2010
4.6182
06/23/2010
4.6296
06/24/2010
4.6411
06/25/2010
4.6511
06/28/2010
4.6640
06/29/2010
4.6769
07/01/2010
4.6884
07/02/2010
4.7013
07/05/2010
4.7156
07/06/2010
4.7242
07/07/2010
4.7371
07/08/2010
4.7543
07/09/2010
4.7686
07/12/2010
4.7758
07/13/2010
4.7844
07/14/2010
4.7944
07/15/2010
4.8030
07/16/2010
4.8116
07/19/2010
4.8216
07/20/2010
4.8360
07/21/2010
4.8489
07/22/2010
4.8574
07/23/2010

3.4378
4.9434 4.9434
3.4485
5.0867 5.0867
3.4591
4.9434 5.0151
3.4702
5.0151 5.0151
3.4812
4.9434 5.0151
3.4922
4.9434 5.0151
3.5038
5.0151 5.0151
3.5155
5.0151 5.2300
3.5277
5.2300 5.2300
3.5398
5.1584 5.1584
3.5522
5.0867 5.0867
3.5637
5.1584 5.2300
3.5748
5.1584 5.2300
3.5865
5.0867 5.1584
3.5974
5.0151 5.0151
3.6083
4.9434 5.0151
3.6195
5.0151 5.0151
3.6303
4.9434 5.0867
3.6416
5.0867 5.3016
3.6540
5.3016 5.3016
3.6663
5.1584 5.1584
3.6785
5.1584 5.2300
3.6905
5.2300 5.2300
3.7029
5.1584 5.1584
3.7155
5.1584 5.1584
3.7275
5.0151 5.0151
3.7392
4.9434 5.0151
3.7503
4.9434 4.9434
3.7618
4.9434 4.9434
3.7733
4.9434 4.9434

4.9434 4.9434

689907

6643795

4.9434 4.9434

519539

6513067

4.9434 4.9434

59038

6488468

4.9434 4.9434

937868

5376155

4.9434 4.9434

1393308

5205787

4.9434 5.0151

878830

5267075

5.0151 5.0151

1327522

4667272

5.0151 5.1584

4459934

2878266

5.0867 5.0867

10164737

2879250

5.1584 5.1584

846780

2208179

5.0867 5.0867

7098111

2480600

5.0867 5.0867

598819

2414533

5.1584 5.1584

6578572

2905255

5.0151 5.0151

4932242

3272980

4.9434 5.0151

2835533

3504355

4.8718 5.0151

6514473

3969072

4.9434 4.9434

5667693

4325271

4.9434 5.0867

7921275

4912141

5.0867 5.3016

18575188

6349447

5.1584 5.2300

475681

6017425

5.1584 5.1584

1565363

5300811

5.1584 5.1584

5372500

5677954

5.1584 5.1584

634242

5139299

5.1584 5.1584

1096429

5180766

5.0867 5.0867

3166149

4896397

4.9434 4.9434

895698

4560019

4.8718 4.9434

9473144

5113153

4.9434 4.9434

6757374

5133395

4.8718 4.9434

4930555

5071967

4.8718 4.8718

2449253

4615965

4.8646
07/26/2010
4.8703
07/27/2010
4.8769
07/28/2010
4.8855
07/29/2010
4.8948
07/30/2010
4.9020
08/02/2010
4.9092
08/03/2010
4.9199
08/04/2010
4.9335
08/05/2010
4.9522
08/06/2010
4.9694
08/09/2010
4.9837
08/10/2010
4.9949
08/11/2010
5.0056
08/12/2010
5.0156
08/13/2010
5.0189
08/16/2010
5.0168
08/17/2010
5.0123
08/18/2010
5.0115
08/19/2010
5.0108
08/20/2010
5.0119
08/23/2010
5.0171
08/24/2010
5.0207
08/25/2010
5.0234
08/26/2010
5.0262
08/27/2010
5.0277
08/31/2010
5.0277
09/01/2010
5.0318
09/02/2010
5.0341
09/03/2010
5.0413
09/06/2010

3.7846
4.9434 4.9792
3.7963
4.9434 4.9434
3.8078
4.9434 4.9792
3.8195
4.9434 4.9434
3.8308
4.9291 4.9291
3.8412
4.7428 5.0151
3.8523
4.9434 4.9434
3.8636
4.9721 5.0151
3.8757
5.0151 5.2013
3.8884
5.1942 5.1942
3.9006
5.0151 5.0867
3.9125
5.1584 5.1584
3.9243
5.0509 5.0724
3.9356
4.9363 4.9434
3.9469
4.9434 4.9434
3.9578
4.9721 4.9721
3.9688
4.9291 4.9434
3.9799
4.9363 4.9721
3.9912
4.9864 5.0151
4.0020
4.8718 5.0151
4.0129
5.0867 5.2300
4.0248
5.1225 5.1727
4.0365
5.1942 5.1942
4.0480
5.0867 5.1225
4.0596
5.1225 5.1225
4.0705
5.0867 5.0867
4.0814
5.0294 5.2587
4.0938
5.2300 5.2873
4.1064
5.2730 5.5166
4.1199
5.5166 5.5166

4.8718 4.9434

942591

3146582

4.9148 4.9148

1008883

3191015

4.9434 4.9434

1270170

3166416

4.9076 4.9076

1147370

2814322

4.7285 4.7285

1977957

2926298

4.7428 4.8001

1913690

2994403

4.8001 4.8360

978352

2812087

4.8574 4.9792

17629730

4206589

4.9792 5.1584

7309131

4026255

5.0867 5.1584

2448916

3667217

5.0151 5.0867

240540

3276382

5.0724 5.0724

1290750

3179840

4.8001 4.9792

1775034

3249210

4.8718 4.9434

456283

3203160

4.8718 4.8933

1099296

3188921

4.8001 4.9076

1366319

3207166

4.9076 4.9363

2440313

3245696

4.9363 4.9721

2749506

3315347

4.9434 4.9792

314085

3259992

4.8718 5.0007

2168399

1971547

5.0366 5.2013

6820292

1930811

5.1225 5.1225

3458473

2014941

5.0581 5.0795

3556140

2291241

5.0151 5.0867

2343490

2378969

5.0151 5.0151

2243293

2417991

5.0151 5.0151

1082259

2470155

5.0294 5.2228

9060043

3133551

5.2085 5.2730

7300359

3628054

5.2730 5.4449

7658976

4062943

5.2873 5.3016

3479559

4123781

5.0442
09/07/2010
5.0470
09/08/2010
5.0493
09/09/2010
5.0593
09/13/2010
5.0801
09/14/2010
5.1036
09/15/2010
5.1265
09/16/2010
5.1495
09/17/2010
5.1715
09/20/2010
5.1995
09/21/2010
5.2238
09/22/2010
5.2568
09/23/2010
5.2922
09/24/2010
5.3326
09/27/2010
5.3868
09/28/2010
5.4403
09/29/2010
5.4934
09/30/2010
5.5406
10/01/2010
5.5858
10/04/2010
5.6324
10/05/2010
5.6783
10/06/2010
5.7262
10/07/2010
5.7741
10/08/2010
5.8211
10/11/2010
5.8683
10/12/2010
5.9144
10/13/2010
5.9580
10/14/2010
6.0067
10/15/2010
6.0504
10/18/2010
6.0917
10/19/2010

4.1327
5.3733 5.3733
4.1451
5.2300 5.2300
4.1575
5.3088 5.8031
4.1719
5.8031 6.1614
4.1882
6.0826 6.2330
4.2051
6.3047 6.3047
4.2220
6.1614 6.1614
4.2383
6.0826 6.1900
4.2550
6.1900 7.0211
4.2735
6.7775 6.8778
4.2910
6.4479 6.8062
4.3106
6.8062 6.9423
4.3316
6.9423 7.3077
4.3538
7.3793 8.2390
4.3794
7.9525 8.0241
4.4037
7.8665 7.8665
4.4273
7.5799 7.5942
4.4499
7.7464 7.7464
4.4719
7.2010 7.4302
4.4947
7.2563 7.2563
4.5167
7.2326 7.3432
4.5394
7.3353 7.3353
4.5620
7.3116 7.4302
4.5845
7.3511 7.3511
4.6069
7.2642 7.2642
4.6281
7.0350 7.0350
4.6490
6.9796 7.3353
4.6714
7.3116 7.3116
4.6931
7.1931 7.2721
4.7152
7.2247 7.2247

5.2300 5.2300

4319929

4457601

5.1942 5.2013

12865663

5349040

5.3088 5.6599

13087479

5871305

5.8031 6.0539

8292374

6274130

6.0826 6.1900

10145339

6823230

6.1184 6.1614

2401179

6828038

6.0754 6.0897

4318917

7001006

6.0324 6.1900

5932691

7405209

6.1900 6.6987

6142025

7162041

6.4479 6.4479

4442898

6923919

6.3261 6.8062

14207860

7469659

6.7632 6.9280

2518750

7389592

6.9423 7.1787

8681185

7753030

7.3793 7.8665

9743371

7492839

7.7662 7.7662

14677469

7625338

7.5656 7.5942

9158890

7697548

7.2360 7.3077

13302210

7960620

7.0982 7.2010

4179797

8108839

7.1931 7.2721

4726198

8142779

7.0982 7.1693

3946764

7977285

7.2010 7.3353

2930121

7709626

7.2879 7.3116

1527114

7466644

7.2721 7.2958

2249872

6470145

7.2405 7.2642

825864

6329071

6.9559 7.0350

2853076

5843395

6.8769 6.9796

1486251

5155302

6.9796 7.2721

1773558

4079976

7.1140 7.1614

2473037

3522822

7.0982 7.2247

1381500

2529429

7.0982 7.1061

5520054

2641117

6.1306
10/20/2010
6.1704
10/21/2010
6.2112
10/22/2010
6.2544
10/26/2010
6.2978
10/27/2010
6.3429
10/28/2010
6.3868
10/29/2010
6.4285
11/02/2010
6.4705
11/03/2010
6.5192
11/04/2010
6.5694
11/05/2010
6.6156
11/08/2010
6.6633
11/09/2010
6.7114
11/10/2010
6.7567
11/11/2010
6.7995
11/12/2010
6.8391
11/15/2010
6.8769
11/17/2010
6.9114
11/18/2010
6.9422
11/19/2010
6.9785
11/22/2010
7.0146
11/23/2010
7.0503
11/24/2010
7.0746
11/25/2010
7.0911
11/26/2010
7.1031
11/30/2010
7.1147
12/01/2010
7.1257
12/02/2010
7.1371
12/03/2010
7.1400
12/06/2010

4.7370
7.1140 7.1140
4.7589
7.0745 7.1456
4.7803
7.1298 7.1377
4.8026
7.1377 7.1377
4.8245
7.1140 7.1931
4.8465
7.1456 7.1456
4.8680
7.1140 7.1140
4.8892
7.0192 7.1140
4.9106
7.0745 7.5250
4.9337
7.4302 7.5883
4.9572
7.5408 7.5488
4.9808
7.5092 7.7068
5.0040
7.5013 7.5013
5.0273
7.4618 7.4776
5.0499
7.3432 7.3432
5.0714
7.1140 7.1140
5.0916
6.9164 7.1456
5.1129
7.1061 7.1061
5.1335
6.9954 6.9954
5.1534
7.0350 7.2326
5.1718
7.1219 7.1219
5.1891
7.0350 7.0745
5.2054
6.7188 6.8769
5.2215
6.8769 6.9559
5.2380
6.8769 6.8769
5.2545
6.7583 6.7583
5.2712
6.7109 6.7109
5.2869
6.6476 6.7978
5.3035
6.7978 6.9401
5.3209
6.8769 6.8769

7.0745 7.0745

1674247

2386788

7.0745 7.1140

2126776

2235123

7.0982 7.1377

2566276

2204802

7.0982 7.1140

1378464

2192415

7.1061 7.1456

484917

2045335

7.1061 7.1061

2399787

2176495

7.0192 7.0192

1661089

2077163

6.9559 7.0745

752867

2016048

7.0745 7.4144

4975678

2282891

7.4302 7.5092

1304075

2185478

7.4302 7.5092

2495303

2278294

7.5013 7.5092

2424836

2020360

7.3907 7.4855

1687783

2021488

7.1140 7.3511

1591635

1976893

6.9875 7.1535

1888936

1920448

6.9164 6.9954

2615868

2023565

6.8374 7.1140

3722333

2293349

6.9559 6.9954

968948

2174113

6.9875 6.9875

426469

2071228

7.0350 7.1140

2066937

2180733

6.9717 7.0350

1333046

1877181

6.9796 6.9875

1035366

1854788

6.5607 6.8769

869763

1719327

6.8690 6.8769

1567977

1647922

6.7741 6.7899

3291310

1781549

6.7425 6.7425

151560

1661543

6.6081 6.6397

2978828

1752367

6.6476 6.7583

2852317

1772071

6.6555 6.8453

949212

1540978

6.8453 6.8453

198749

1476795

7.1479
12/07/2010
7.1473
12/08/2010
7.1431
12/09/2010
7.1323
12/10/2010
7.1064
12/13/2010
7.0801
12/14/2010
7.0558
12/15/2010
7.0348
12/16/2010
7.0127
12/17/2010
6.9909
12/20/2010
6.9719
12/21/2010
6.9493
12/22/2010
6.9262
12/23/2010
6.9068
12/28/2010
6.8919
12/29/2010
6.8856
12/30/2010
6.8883
01/03/2011
6.8796
01/04/2011
6.8720
01/05/2011
6.8620
01/06/2011
6.8541
01/07/2011
6.8456
01/10/2011
6.8329
01/11/2011
6.8147
01/12/2011
6.7986
01/13/2011
6.7852
01/14/2011
6.7717
01/17/2011
6.7618
01/18/2011
6.7483
01/19/2011
6.7268
01/20/2011

5.3381
6.8690 6.8690
5.3546
6.7978 6.7978
5.3706
6.7188 6.7346
5.3863
6.6793 6.6793
5.4017
6.5765 6.6081
5.4163
6.4500 6.4500
5.4292
6.4026 6.4026
5.4418
6.3157 6.3157
5.4530
6.1655 6.2129
5.4645
6.3157 6.3157
5.4766
6.2208 6.2603
5.4890
6.2050 6.2050
5.5001
6.1734 6.3394
5.5106
6.4737 6.5449
5.5232
6.4184 6.7188
5.5370
6.7109 7.1140
5.5518
6.8927 7.0982
5.5653
6.7978 6.7978
5.5784
6.7820 6.7820
5.5916
6.7267 6.7425
5.6047
6.7188 6.7188
5.6176
6.6476 6.6476
5.6292
6.4816 6.4816
5.6388
6.2524 6.5607
5.6485
6.3236 6.4816
5.6590
6.4975 6.4975
5.6694
6.4342 6.5607
5.6801
6.5370 6.5449
5.6903
6.4184 6.4184
5.6994
6.3236 6.3394

6.7662 6.7741

466573

1480137

6.7030 6.7188

537039

1352645

6.5923 6.6397

2288711

1432284

6.5054 6.5686

279083

1369260

6.4263 6.4500

1681837

1436933

6.3789 6.3789

1633257

1442373

6.2445 6.2603

2247974

1355428

6.0864 6.0943

1840735

1496193

6.1497 6.1813

1169594

1345423

6.1497 6.2208

994883

1190637

6.2050 6.2050

369033

1142289

6.0864 6.1576

1677789

1265542

6.1734 6.3236

774247

1291182

6.3394 6.5212

323995

1273428

6.4184 6.7188

248847

1103439

6.5607 7.1140

3323570

1357147

6.6476 6.8374

1105453

1309115

6.7267 6.7820

145614

1185145

6.7267 6.7267

788923

1063557

6.7030 6.7109

330700

937721

6.6476 6.6476

522996

883837

6.4816 6.4816

742620

862816

6.1655 6.2287

2759205

1061997

6.2445 6.3078

2780965

1153928

6.3236 6.4737

365490

1119865

6.4026 6.4342

248468

1113571

6.4342 6.5212

866347

1165029

6.3236 6.4026

603837

938385

6.3236 6.3394

1198692

946155

6.2366 6.2445

1320522

1044064

6.7016
01/21/2011
6.6769
01/24/2011
6.6516
01/25/2011
6.6276
01/26/2011
6.6031
01/27/2011
6.5860
01/28/2011
6.5738
01/31/2011
6.5564
02/01/2011
6.5354
02/02/2011
6.5139
02/03/2011
6.4897
02/04/2011
6.4676
02/07/2011
6.4448
02/08/2011
6.4249
02/09/2011
6.4040
02/10/2011
6.3827
02/11/2011
6.3617
02/14/2011
6.3425
02/15/2011
6.3209
02/16/2011
6.2992
02/17/2011
6.2769
02/18/2011
6.2561
02/21/2011
6.2366
02/22/2011
6.2176
02/23/2011
6.2003
02/24/2011
6.1848
02/25/2011
6.1699
02/28/2011
6.1568
03/01/2011
6.1465
03/02/2011
6.1381
03/03/2011

5.7073
6.2445 6.3236
5.7151
6.3236 6.3236
5.7234
6.3236 6.3236
5.7322
6.2840 6.2840
5.7399
6.1576 6.3157
5.7489
6.3157 6.4421
5.7586
6.3868 6.3868
5.7672
6.2445 6.2445
5.7748
5.9679 5.9758
5.7818
5.9204 6.0074
5.7884
5.9046 5.9283
5.7951
5.9283 5.9283
5.8021
5.8493 5.9283
5.8089
5.8493 5.9046
5.8159
5.7702 5.7702
5.8227
5.7228 5.7228
5.8296
5.7307 5.7307
5.8355
5.6912 5.6912
5.8416
5.6596 5.7702
5.8482
5.7386 5.7386
5.8543
5.7307 5.7386
5.8590
5.7228 5.7544
5.8641
5.7465 5.7465
5.8692
5.4620 5.6991
5.8741
5.6912 5.6912
5.8792
5.6280 5.6675
5.8852
5.6517 5.6517
5.8920
5.5726 5.6043
5.8985
5.5805 5.8256
5.9047
5.7782 5.8098

6.2287 6.2761

2545022

1190405

6.2445 6.2445

563860

1209835

6.2840 6.2840

563480

1213209

6.1259 6.1259

2721125

1378084

6.1576 6.2998

1086983

1238732

6.3078 6.3868

716558

1066699

6.1892 6.2445

1672222

1175593

5.8493 5.9441

1488402

1278921

5.8967 5.9125

2405607

1407192

5.8967 5.9046

954399

1436406

5.8888 5.9283

460627

1374900

5.8493 5.8493

447090

1302114

5.8493 5.8809

358279

1119886

5.8098 5.8335

337911

1101057

5.3750 5.7228

1349999

1166600

5.5410 5.6912

485676

980313

5.6517 5.6833

1075090

979322

5.6675 5.6754

71479

925565

5.4462 5.7623

3767371

1100161

5.5726 5.7307

3233748

1245606

5.6122 5.7307

30155415

3558090

5.6912 5.7465

2186490

3660764

5.5331 5.6912

9149022

4384797

5.4620 5.6991

2841437

4584326

5.6438 5.6754

1243224

4658072

5.6280 5.6359

853570

4701043

5.5331 5.6043

7188735

5187605

5.5726 5.5805

4705197

5539231

5.5726 5.7623

1119116

5542900

5.7465 5.7623

2128674

5714333

6.1290
03/04/2011
6.1250
03/07/2011
6.1204
03/08/2011
6.1109
03/09/2011
6.0975
03/10/2011
6.0801
03/11/2011
6.0551
03/14/2011
6.0349
03/15/2011
6.0117
03/16/2011
5.9908
03/17/2011
5.9688
03/18/2011
5.9552
03/21/2011
5.9441
03/22/2011
5.9389
03/23/2011
5.9361
03/24/2011
5.9255
03/25/2011
5.9143
03/28/2011
5.9040
03/29/2011
5.8985
03/30/2011
5.8966
03/31/2011
5.8950
04/01/2011
5.8943
04/04/2011
5.8943
04/05/2011
5.8936
04/06/2011
5.9048
04/07/2011
5.9100
04/08/2011
5.9238
04/11/2011
5.9467
04/12/2011
5.9705
04/13/2011
5.9935
04/14/2011

5.9109
5.7623 6.0074
5.9177
6.0074 6.0074
5.9244
5.9125 5.9283
5.9311
5.8493 5.9125
5.9381
5.8493 5.9125
5.9455
5.8177 5.9125
5.9526
5.8493 5.8493
5.9603
5.8256 5.8335
5.9669
5.6833 5.6912
5.9742
5.6754 5.6754
5.9807
5.6122 5.9679
5.9887
5.9600 6.0074
5.9958
5.9916 5.9995
6.0034
5.9679 6.3236
6.0120
6.1655 6.2050
6.0181
6.0074 6.0074
6.0224
5.8730 6.1576
6.0267
6.0469 6.1497
6.0322
6.1259 6.2603
6.0384
6.2445 6.2840
6.0445
6.2050 6.3236
6.0510
6.3236 6.3631
6.0575
6.3236 6.3236
6.0640
6.2445 6.7188
6.0727
6.6872 6.9480
6.0808
6.6555 7.1931
6.0911
7.0982 7.5092
6.1030
7.5013 7.5488
6.1129
7.1298 7.1298
6.1227
7.0700 7.2300

5.7623 6.0074

9283757

6174032

5.8888 5.9283

2255691

6092527

5.8335 5.8493

3188836

3845312

5.8177 5.8493

2665966

3885269

5.8335 5.8493

3337360

3400964

5.7702 5.8651

1238163

3267357

5.7702 5.8256

2003302

3330697

5.5726 5.6201

2865348

3498345

5.6517 5.6833

548552

2944997

5.6043 5.6122

2667231

2775166

5.6122 5.9679

9448980

3469322

5.8651 5.9283

3474119

3581442

5.9283 5.9679

2676467

3030835

5.8888 6.1655

2148410

3021894

5.8888 5.9441

1123671

2849797

5.8730 5.8730

292493

2652008

5.8730 6.0074

242142

2394073

6.0469 6.1259

2324893

2484634

6.0074 6.2445

2115896

2494017

6.1655 6.1655

597891

2305062

6.2050 6.2445

2189020

2441768

6.2445 6.2445

1541030

2347918

6.2445 6.2445

3633775

1863317

6.2445 6.6872

9951355

2403087

6.5607 6.5607

4318073

2539888

6.6239 7.0745

12209577

3378318

7.0824 7.3907

9466059

4073517

7.1377 7.1377

6573259

4596914

7.0033 7.0587

5342307

5021928

7.0700 7.1400

2955550

5074483

6.0182
04/15/2011
6.0425
04/18/2011
6.0683
04/19/2011
6.0918
04/20/2011
6.1170
04/25/2011
6.1464
04/26/2011
6.1761
04/27/2011
6.2104
04/28/2011
6.2417
04/29/2011
6.2697
05/02/2011
6.2983
05/03/2011
6.3260
05/04/2011
6.3522
05/05/2011
6.3794
05/06/2011
6.4041
05/09/2011
6.4275
05/10/2011
6.4534
05/11/2011
6.4811
05/12/2011
6.5092
05/13/2011
6.5342
05/16/2011
6.5576
05/17/2011
6.5758
05/18/2011
6.5988
05/19/2011
6.6265
05/20/2011
6.6520
05/23/2011
6.6773
05/24/2011
6.6983
05/25/2011
6.7199
05/26/2011
6.7467
05/27/2011
6.7727
05/30/2011

6.1326
7.1535 7.1931
6.1429
7.1140 7.1931
6.1532
7.1298 7.1298
6.1627
7.0666 7.1219
6.1731
7.1140 7.2247
6.1839
7.2247 7.3669
6.1948
7.3353 7.4855
6.2070
7.4302 7.4460
6.2178
7.2484 7.3116
6.2271
7.1614 7.1851
6.2368
7.1614 7.1614
6.2465
7.1140 7.1140
6.2560
7.0508 7.0824
6.2655
7.0508 7.0508
6.2744
6.9243 6.9243
6.2832
6.8532 7.0508
6.2931
7.0666 7.0666
6.3033
6.9875 7.0112
6.3135
7.0192 7.0192
6.3239
6.9875 6.9875
6.3342
6.9559 7.0192
6.3440
6.9164 7.1061
6.3549
7.0824 7.3907
6.3663
7.2247 7.3116
6.3774
7.0350 7.1377
6.3893
7.1061 7.1061
6.3999
6.9085 7.0982
6.4103
6.9085 7.0824
6.4202
6.9559 6.9875
6.4293
6.9954 7.0508

7.1456 7.1456

1509403

5023942

7.1140 7.1377

1141762

5069264

7.0350 7.0587

3186180

5152361

7.0587 7.0903

671647

5079912

7.1061 7.1931

2309079

4969521

7.1614 7.1772

5101683

4565381

7.2958 7.3986

16355595

5568508

7.2089 7.2405

4232046

4903714

7.0508 7.1614

7346494

4727084

7.1535 7.1614

8022442

4847849

7.0982 7.1140

3922727

4729550

7.0192 7.0587

1417429

4601374

7.0350 7.0508

1351137

4588185

6.8294 6.9322

886842

4566942

6.8374 6.8453

1500420

4426462

6.8532 6.9322

4347551

4732787

6.9322 6.9875

561582

4587162

6.8769 6.9875

283385

4185638

6.9559 7.0112

734270

2883860

6.9164 6.9322

296921

2555933

6.9164 6.9164

490736

1984620

6.9164 7.0824

440005

1352750

7.0824 7.2326

6920278

1602546

7.0192 7.1219

1971547

1648723

7.0350 7.1140

886083

1609968

6.8848 6.9164

1258911

1640974

6.8453 6.9085

992099

1598614

6.9006 6.9559

1310401

1345518

6.9243 6.9875

2204960

1482466

6.9559 6.9638

3191113

1724777

6.7998
05/31/2011
6.8259
06/01/2011
6.8519
06/02/2011
6.8757
06/03/2011
6.8953
06/06/2011
6.9194
06/07/2011
6.9447
06/08/2011
6.9666
06/09/2011
6.9847
06/10/2011
7.0037
06/13/2011
7.0224
06/14/2011
7.0369
06/15/2011
7.0560
06/16/2011
7.0748
06/17/2011
7.0890
06/21/2011
7.1042
06/22/2011
7.1103
06/23/2011
7.1136
06/24/2011
7.1223
06/27/2011
7.1298
06/28/2011
7.1358
06/29/2011
7.1416
06/30/2011
7.1479
07/01/2011
7.1595
07/04/2011
7.1740
07/05/2011
7.1874
07/06/2011
7.2003
07/07/2011
7.2077
07/08/2011
7.2148
07/11/2011
7.2212
07/12/2011

6.4383
6.9717 7.3116
6.4493
7.2721 7.3116
6.4601
7.1772 7.1772
6.4709
7.1614 7.1614
6.4819
7.2563 7.3511
6.4932
7.1614 7.1931
6.5044
7.1535 7.1931
6.5152
7.1061 7.1061
6.5255
7.0350 7.2326
6.5366
7.1931 7.2010
6.5471
7.1140 7.1140
6.5559
7.1909 7.2273
6.5663
7.1727 7.2000
6.5768
7.1818 7.5000
6.5884
7.4273 7.4364
6.5999
7.4273 7.4273
6.6117
7.3909 7.6364
6.6234
7.5000 7.5818
6.6349
7.5727 7.5727
6.6449
7.4364 7.5545
6.6555
7.4364 7.4909
6.6666
7.4364 7.5455
6.6778
7.5000 7.6364
6.6877
7.6636 7.9273
6.6965
7.8182 7.9909
6.7049
7.8727 7.8727
6.7132
7.7909 7.8182
6.7216
7.7727 7.7818
6.7286
7.5909 7.6818
6.7325
7.4818 7.5455

6.9559 7.2721

7978037

2328424

7.1298 7.2326

5937035

2798434

7.1140 7.1535

445066

2794628

7.1377 7.1456

423685

2793268

7.1456 7.1535

3836193

2536261

7.0982 7.1377

965532

2452426

7.0903 7.0982

656592

2433302

7.0033 7.0350

6857529

2899854

7.0350 7.1931

737686

2878652

7.0350 7.0982

404582

2803167

6.9717 6.9717

2184971

2801502

7.0000 7.2000

828740

2604637

7.0909 7.1818

1467070

2062057

7.1818 7.4000

4323330

1927581

7.3182 7.3182

1166660

1987714

7.3182 7.3818

2026310

2121266

7.3909 7.5545

4860130

2206594

7.5000 7.5727

599610

2176101

7.4273 7.4364

824230

2190071

7.4182 7.4364

3833390

1938059

7.3636 7.4364

2409770

2077399

7.3818 7.4545

4765310

2440793

7.5000 7.6364

1636800

2395113

7.6182 7.8182

5280990

2766133

7.8182 7.8636

11337040

3588631

7.8091 7.8182

3540130

3523364

7.7091 7.7727

3428590

3711858

7.5909 7.5909

4521440

3919786

7.4636 7.4818

4641560

3901572

7.4182 7.4182

921360

3928384

7.2263
07/13/2011
7.2331
07/14/2011
7.2410
07/15/2011
7.2491
07/18/2011
7.2597
07/19/2011
7.2721
07/20/2011
7.2829
07/21/2011
7.2913
07/22/2011
7.3000
07/25/2011
7.3074
07/26/2011
7.3144
07/27/2011
7.3206
07/28/2011
7.3226
07/29/2011
7.3243
08/01/2011
7.3295
08/02/2011
7.3359
08/03/2011
7.3458
08/04/2011
7.3576
08/05/2011
7.3658
08/08/2011
7.3700
08/09/2011
7.3678
08/10/2011
7.3675
08/11/2011
7.3665
08/12/2011
7.3674
08/15/2011
7.3679
08/16/2011
7.3749
08/17/2011
7.3792
08/18/2011
7.3841
08/19/2011
7.3882
08/22/2011
7.3892
08/23/2011

6.7374
7.4273 7.5273
6.7406
7.4909 7.7182
6.7432
7.4545 7.4545
6.7446
7.3818 7.6818
6.7426
7.4636 7.4727
6.7411
7.4636 7.5000
6.7405
7.4818 7.4818
6.7410
7.4455 7.4818
6.7421
7.4091 7.4091
6.7426
7.3818 7.3818
6.7432
7.2727 7.3091
6.7427
7.2273 7.2364
6.7420
7.2727 7.3364
6.7421
7.3364 7.3909
6.7427
7.4182 7.4364
6.7447
7.5000 7.5182
6.7469
7.4091 7.5091
6.7480
7.3182 7.4091
6.7490
7.2818 7.3182
6.7489
6.9091 7.0909
6.7476
7.3636 7.3636
6.7485
7.1182 7.2273
6.7489
7.2455 7.3545
6.7492
7.2091 7.2727
6.7495
7.1909 7.5000
6.7512
7.3636 7.3909
6.7525
7.4000 7.4000
6.7541
7.2545 7.2727
6.7549
7.1455 7.3000
6.7541
7.2727 7.2727

7.4273 7.4545

1306140

3968543

7.4455 7.4545

876920

3722171

7.3818 7.4545

775280

3585963

7.3818 7.4636

2559590

3402153

7.4364 7.4636

2425390

3467869

7.4455 7.4727

1664300

3166478

7.4091 7.4091

7200930

2821803

7.3909 7.4182

427680

2562432

7.3727 7.3818

298100

2301558

7.2545 7.2818

2225850

2110258

7.1364 7.2273

2010360

1890992

7.1818 7.1818

3609650

2115016

7.2727 7.3182

2971320

2253781

7.3364 7.3818

2009260

2348143

7.3818 7.4364

1064690

2372260

7.3636 7.4091

2389090

2358052

7.4091 7.5000

1468500

2278311

7.1818 7.3636

2250600

2327169

7.0909 7.2000

1342550

1838971

6.8182 6.8545

4538930

2181575

7.1273 7.2545

923230

2233669

6.8727 7.1818

1855480

2202805

7.1636 7.2000

2478300

2241800

7.1636 7.1727

1437260

2060768

7.1818 7.5000

2628340

2032186

7.2727 7.3545

1753950

2010910

7.2909 7.3455

1752190

2068202

7.1818 7.2364

825990

1937943

7.1091 7.2455

1428460

1934607

7.1636 7.2091

1490720

1871283

7.3914
08/24/2011
7.3976
08/25/2011
7.4007
08/26/2011
7.4025
08/31/2011
7.4062
09/01/2011
7.4122
09/02/2011
7.4169
09/05/2011
7.4153
09/06/2011
7.4122
09/07/2011
7.4133
09/08/2011
7.4171
09/09/2011
7.4298
09/12/2011
7.4353
09/13/2011
7.4353
09/14/2011
7.4316
09/15/2011
7.4298
09/16/2011
7.4353
09/19/2011
7.4375
09/20/2011
7.4391
09/21/2011
7.4382
09/22/2011
7.4364
09/23/2011
7.4289
09/26/2011
7.4071
09/28/2011
7.3913
09/29/2011
7.3745
09/30/2011
7.3600
10/03/2011
7.3396
10/04/2011
7.3220
10/05/2011
7.3044
10/06/2011
7.2918
10/07/2011

6.7526
7.2091 7.2909
6.7514
7.2909 7.4091
6.7507
7.3636 7.3636
6.7496
7.4364 7.6182
6.7508
7.5818 7.6273
6.7531
7.6182 7.7273
6.7562
7.6091 7.6091
6.7580
7.4727 7.4727
6.7601
7.4182 7.5000
6.7626
7.5000 7.6273
6.7652
7.6636 8.1364
6.7704
7.9818 8.0000
6.7741
7.7273 7.7273
6.7779
7.6727 7.9091
6.7817
7.7091 7.8636
6.7866
7.7364 8.0909
6.7933
8.0727 8.0727
6.7995
7.8818 7.8818
6.8041
7.6727 7.6727
6.8071
7.3636 7.3636
6.8095
7.1364 7.1364
6.8110
7.0727 7.0727
6.8092
6.8182 7.0000
6.8094
6.7273 6.7273
6.8097
6.6364 6.8364
6.8111
6.7545 6.7545
6.8115
6.5909 6.5909
6.8128
6.5636 6.6000
6.8150
6.6000 6.7545
6.8179
6.8182 7.0000

7.2091 7.2818

1640980

1896153

7.2909 7.3545

1930720

1678802

7.2727 7.2727

216810

1619933

7.3909 7.5818

4465230

1837413

7.5364 7.6182

3164810

1894622

7.2727 7.6182

1871650

1930821

7.3818 7.4727

1178760

1810023

7.3818 7.4182

969650

1744664

7.4182 7.4909

1174030

1696484

7.4455 7.6273

1650440

1765188

7.6273 8.0727

9568460

2443522

7.7273 7.7273

3392070

2601968

7.5000 7.6364

2640550

2685265

7.5455 7.6364

2170960

2705285

7.6364 7.7727

2257090

2875308

7.7364 8.0909

8231300

3189148

7.7727 7.8818

1010680

3009637

7.6636 7.6727

2624160

3072346

7.4364 7.4364

1640650

3110837

7.2727 7.3273

826320

3098893

6.8182 7.0818

2033570

3170521

5.9091 6.3636

10190400

3882184

6.6364 6.6636

4447520

3455439

6.5909 6.6273

2734600

3400650

6.6364 6.7364

2594900

3396846

6.3909 6.4545

573540

3263728

6.4000 6.5273

545050

3121058

6.5273 6.5364

1540660

2563504

6.5818 6.7545

4294840

2837184

6.8000 6.9545

1301850

2726992

7.2853
10/10/2011
7.2796
10/11/2011
7.2778
10/12/2011
7.2731
10/13/2011
7.2673
10/14/2011
7.2604
10/17/2011
7.2580
10/18/2011
7.2518
10/19/2011
7.2484
10/20/2011
7.2480
10/21/2011
7.2507
10/24/2011
7.2473
10/25/2011
7.2469
10/26/2011
7.2447
10/27/2011
7.2458
10/28/2011
7.2407
11/02/2011
7.2327
11/03/2011
7.2242
11/04/2011
7.2195
11/08/2011
7.2164
11/09/2011
7.2142
11/10/2011
7.2085
11/11/2011
7.2025
11/14/2011
7.1987
11/15/2011
7.1871
11/16/2011
7.1736
11/17/2011
7.1595
11/18/2011
7.1469
11/21/2011
7.1371
11/22/2011
7.1271
11/23/2011

6.8215
7.0364 7.0364
6.8252
7.0818 7.1455
6.8299
7.0909 7.0909
6.8337
7.0909 7.2545
6.8365
7.0727 7.1091
6.8384
7.0909 7.3091
6.8393
7.2273 7.2273
6.8411
7.1909 7.2091
6.8431
7.1818 7.2000
6.8454
7.2273 7.2273
6.8468
7.1545 7.2273
6.8490
7.0818 7.2273
6.8524
7.1364 7.1364
6.8567
7.0909 7.2273
6.8613
7.2727 7.2909
6.8651
7.0727 7.0909
6.8677
7.0182 7.0455
6.8697
7.0455 7.0909
6.8727
7.0000 7.1273
6.8765
7.1818 7.1818
6.8807
7.0545 7.0909
6.8844
7.0545 7.0909
6.8884
7.0909 7.1364
6.8924
7.0636 7.0909
6.8968
7.0000 7.0909
6.9000
6.9455 7.0000
6.9026
6.9000 6.9273
6.9056
7.0182 7.0182
6.9105
6.9364 6.9909
6.9159
6.9909 6.9909

6.9091 6.9455

2531540

2801233

6.9636 7.0909

2239160

2918969

7.0000 7.0818

449240

2786942

7.0182 7.0909

393800

1970558

7.0000 7.0909

278080

1623105

7.0909 7.2909

889680

1469362

7.1455 7.1909

2999260

1503058

7.1636 7.1909

815430

1523216

7.0909 7.1818

786610

1543346

6.9818 6.9909

939620

1493259

7.0455 7.0818

374220

1166541

7.0818 7.1636

734470

1119259

7.0455 7.0909

50050

912468

7.0455 7.2273

956670

805594

7.2273 7.2455

4558070

1147997

6.9545 6.9545

857670

1186653

6.9091 6.9182

393690

1196287

7.0000 7.0000

366960

1152727

7.0000 7.0909

2061290

1074563

7.0909 7.1000

1812690

1157668

7.0000 7.0000

840290

1162141

7.0000 7.0545

154110

1096682

7.0727 7.0818

224070

1084169

6.9909 7.0000

870870

1095536

6.9455 6.9455

766590

1155248

6.8909 6.9091

1450900

1196433

6.8455 6.8455

960190

896610

6.9091 6.9273

191070

841060

6.9091 6.9909

290070

832425

6.9091 6.9545

349140

830940

7.1136
11/24/2011
7.0896
11/25/2011
7.0707
11/28/2011
7.0533
11/29/2011
7.0278
12/01/2011
7.0051
12/02/2011
6.9771
12/05/2011
6.9504
12/06/2011
6.9240
12/07/2011
6.9051
12/08/2011
6.8876
12/09/2011
6.8749
12/12/2011
6.8749
12/13/2011
6.8682
12/14/2011
6.8604
12/15/2011
6.8467
12/16/2011
6.8387
12/19/2011
6.8296
12/20/2011
6.8251
12/21/2011
6.8171
12/22/2011
6.8049
12/23/2011
6.7933
12/26/2011
6.7773
12/27/2011
6.7615
12/28/2011
6.7433
12/29/2011
6.7251
01/02/2012
6.7027
01/03/2012
6.6844
01/04/2012
6.6660
01/05/2012
6.6478
01/06/2012

6.9212
6.9545 6.9545
6.9259
6.8182 6.8636
6.9306
6.8000 6.8182
6.9350
6.7364 6.7727
6.9376
6.4727 6.7273
6.9422
6.7273 6.7273
6.9472
6.7273 6.7455
6.9515
6.5455 6.5455
6.9549
6.4545 6.4909
6.9585
6.5455 6.5727
6.9622
6.5273 6.5273
6.9657
6.5000 6.5455
6.9688
6.3636 6.4273
6.9720
6.4545 6.4545
6.9747
6.2364 6.2364
6.9766
6.0909 6.1545
6.9787
6.0909 6.0909
6.9810
6.0545 6.3545
6.9847
6.3636 6.4273
6.9876
6.3091 6.3636
6.9905
6.3455 6.3636
6.9923
6.3636 6.4091
6.9941
6.3636 6.4000
6.9963
6.3727 6.3727
6.9980
6.1818 6.2545
6.9997
6.2000 6.2273
7.0012
6.2273 6.2727
7.0034
6.2727 6.3364
7.0067
6.2818 6.4545
7.0096
6.4364 6.4364

6.8545 6.8727

314820

685401

6.7727 6.7818

901230

609446

6.7455 6.7636

687060

596677

6.3636 6.3636

1460800

705568

6.4727 6.6364

2879030

926814

6.6455 6.6909

768240

918262

6.5455 6.5455

967450

935000

6.3273 6.3545

5059780

1235740

6.1636 6.4909

12660230

2210743

6.4545 6.4545

954360

2274351

6.4273 6.4455

275880

2273168

6.3636 6.3636

983950

2326069

6.3182 6.3273

786830

2365403

6.2000 6.2364

1741850

2435455

6.0455 6.0545

4842200

2781717

6.0545 6.0545

3310230

2935836

6.0545 6.0727

1254000

2800417

6.0545 6.3091

656720130

57463074

6.3273 6.3545

2944040

57627790

6.3091 6.3455

160050

57219479

6.3182 6.3636

732710

56225519

6.2909 6.2909

530090

56190163

6.2909 6.2909

310420

56193042

6.1818 6.1818

466290

56149903

6.1818 6.1818

2219470

56269290

6.1636 6.1727

1870440

56280006

6.2273 6.2727

188320

55892183

6.2545 6.2727

1508980

55742078

6.2727 6.2727

1075910

55727238

6.3000 6.3000

793650

1066698

6.6340
01/09/2012
6.6187
01/10/2012
6.6027
01/11/2012
6.5884
01/12/2012
6.5711
01/13/2012
6.5542
01/16/2012
6.5422
01/17/2012
6.5293
01/18/2012
6.5153
01/19/2012
6.4991
01/20/2012
6.4853
01/24/2012
6.4727
01/25/2012
6.4591
01/26/2012
6.4447
01/27/2012
6.4322
01/30/2012
6.4209
01/31/2012
6.4104
02/01/2012
6.4011
02/02/2012
6.3956
02/03/2012
6.3875
02/06/2012
6.3829
02/07/2012
6.3764
02/08/2012
6.3715
02/09/2012
6.3671
02/10/2012
6.3707
02/13/2012
6.3680
02/14/2012
6.3635
02/15/2012
6.3618
02/16/2012
6.3636
02/17/2012
6.3647
02/20/2012

7.0131
6.3182 6.3545
7.0148
6.3636 6.4364
7.0170
6.4364 6.5000
7.0190
6.4364 6.4545
7.0200
6.4364 6.4909
7.0223
6.4091 6.4091
7.0247
6.3636 6.3636
7.0260
6.2818 6.3364
7.0269
6.3182 6.3455
7.0271
6.3182 6.4091
7.0283
6.4364 6.4364
7.0290
6.3818 6.4000
7.0296
6.4000 6.4091
7.0302
6.3818 6.4364
7.0286
6.3727 6.3818
7.0277
6.3818 6.4091
7.0243
6.3818 6.4000
7.0192
6.3636 6.7273
7.0168
6.7273 6.7636
7.0144
6.6364 6.7727
7.0124
6.7455 6.8000
7.0094
6.6364 6.7182
7.0063
6.6273 6.6364
7.0038
6.5545 6.6727
7.0011
6.5545 6.6182
6.9976
6.5000 6.5182
6.9940
6.4636 6.4909
6.9893
6.4636 6.4636
6.9854
6.5364 6.5545
6.9823
6.5545 6.7455

6.2636 6.3182

1009580

905493

6.3182 6.3636

1293380

999937

6.3545 6.3727

2846360

1176074

6.3636 6.3636

3329150

1409329

6.4000 6.4000

1659460

1521749

6.3455 6.3545

2017400

1651008

6.2727 6.2727

2195600

1649019

6.2818 6.3000

998030

1576318

6.2636 6.2818

2244000

1747625

6.3182 6.4091

5275490

2061501

6.3727 6.3727

5695360

2446455

6.3636 6.3727

10036730

3216712

6.3455 6.3636

7291020

3740165

6.3727 6.3727

740740

3694112

6.3636 6.3818

3593920

3756408

6.3636 6.3818

6328850

4006383

6.3636 6.3818

3628570

4170476

6.3636 6.6545

11762190

4982542

6.4545 6.5818

2633730

5019053

6.6364 6.7273

4951870

5348539

6.5182 6.5455

3775420

5476158

6.5364 6.5364

3669710

5342343

6.5273 6.5455

7392990

5483812

6.5455 6.5455

469480

4686541

6.4909 6.5000

2379630

4277258

6.4364 6.4636

7108860

4807935

6.4364 6.4636

625570

4560573

6.4364 6.4455

2845700

4270310

6.4545 6.5455

3428920

4253673

6.5455 6.6455

3898290

3598348

6.3685
02/21/2012
6.3729
02/22/2012
6.3802
02/23/2012
6.3893
02/24/2012
6.4007
02/27/2012
6.4147
02/28/2012
6.4282
02/29/2012
6.4398
03/01/2012
6.4464
03/02/2012
6.4520
03/05/2012
6.4596
03/06/2012
6.4667
03/07/2012
6.4745
03/08/2012
6.4822
03/09/2012
6.4911
03/12/2012
6.4987
03/13/2012
6.5082
03/14/2012
6.5169
03/15/2012
6.5251
03/16/2012
6.5333
03/19/2012
6.5400
03/20/2012
6.5458
03/21/2012
6.5480
03/22/2012
6.5500
03/23/2012
6.5505
03/26/2012
6.5509
03/27/2012
6.5531
03/28/2012
6.5531
03/29/2012
6.5520
03/30/2012
6.5504
04/02/2012

6.9797
6.6818 6.6818
6.9775
6.6727 6.7636
6.9758
6.7273 6.8818
6.9745
6.8000 6.8727
6.9738
6.8182 6.8727
6.9734
6.7545 6.7545
6.9724
6.7091 6.7091
6.9707
6.6636 6.8273
6.9689
6.6364 6.7273
6.9671
6.6364 6.7273
6.9660
6.7273 6.7273
6.9651
6.7091 6.7091
6.9631
6.6818 6.6909
6.9603
6.6727 6.6727
6.9578
6.6364 6.6636
6.9550
6.6182 6.7727
6.9537
6.6455 6.7727
6.9527
6.7000 6.7000
6.9513
6.6818 6.6818
6.9498
6.6545 6.6818
6.9481
6.6455 6.6455
6.9448
6.6091 6.6364
6.9410
6.5455 6.6182
6.9376
6.4727 6.5909
6.9338
6.4091 6.4545
6.9302
6.4182 6.5455
6.9268
6.5000 6.5000
6.9227
6.2727 6.3636
6.9187
6.2455 6.2636
6.9138
6.2091 6.2636

6.6364 6.6636

2740980

3607285

6.6455 6.7273

5941650

3689767

6.7273 6.7818

8830140

4110993

6.7818 6.8091

5997420

4304969

6.7273 6.7545

1037740

3775365

6.6909 6.7273

478170

3776089

6.5545 6.6545

779020

3642705

6.6364 6.6364

1114960

3143213

6.5909 6.6364

892870

3165488

6.6364 6.7273

395340

2961292

6.6818 6.7182

2281620

2865683

6.6364 6.6818

2010030

2708328

6.6545 6.6727

828740

2548975

6.6273 6.6273

1140150

2148850

6.5636 6.5636

781660

1478143

6.5818 6.6455

1887380

1135640

6.6455 6.7091

983730

1131139

6.6727 6.6818

1615570

1225923

6.6636 6.6818

4874430

1567207

6.6273 6.6364

3754630

1787179

6.6091 6.6091

1025420

1798225

6.4727 6.4727

3426500

2050822

6.4636 6.4727

2270840

2049923

6.3727 6.3909

2234430

2068623

6.4000 6.4182

320210

2026246

6.4091 6.4636

453750

1969046

6.2545 6.2727

4046460

2241113

6.2000 6.2455

3731420

2394783

6.2000 6.2000

7136360

2907502

6.2091 6.2545

2849880

3010361

6.5473
04/03/2012
6.5445
04/04/2012
6.5416
04/10/2012
6.5416
04/11/2012
6.5413
04/12/2012
6.5402
04/13/2012
6.5385
04/16/2012
6.5364
04/17/2012
6.5296
04/18/2012
6.5256
04/19/2012
6.5193
04/20/2012
6.5175
04/23/2012
6.5138
04/24/2012
6.5098
04/25/2012
6.5071
04/26/2012
6.5065
04/27/2012
6.5045
04/30/2012
6.5027
05/02/2012
6.5013
05/03/2012
6.4993
05/04/2012
6.4938
05/07/2012
6.4873
05/08/2012
6.4800
05/09/2012
6.4724
05/10/2012
6.4635
05/11/2012
6.4547
05/14/2012
6.4453
05/15/2012
6.4355
05/16/2012
6.4244
05/17/2012
6.4171
05/18/2012

6.9095
6.2636 6.2727
6.9059
6.2727 6.2909
6.9010
6.2273 6.3636
6.8969
6.4455 6.4455
6.8917
6.3636 6.3636
6.8867
6.3273 6.3545
6.8813
6.3000 6.3091
6.8749
6.3182 6.5455
6.8686
6.3636 6.7273
6.8634
6.4545 6.5000
6.8582
6.4909 6.5000
6.8533
6.4545 6.4545
6.8478
6.3727 6.3727
6.8414
6.3455 6.5000
6.8343
6.5091 6.5455
6.8274
6.4636 6.4727
6.8201
6.3727 6.4727
6.8131
6.3727 6.4727
6.8070
6.4455 6.4818
6.8018
6.4091 6.4455
6.7966
6.3455 6.3636
6.7910
6.4364 6.4364
6.7855
6.4000 6.4182
6.7803
6.4000 6.4000
6.7748
6.3636 6.3909
6.7690
6.3091 6.3182
6.7630
6.2727 6.2727
6.7567
6.1636 6.1636
6.7500
6.2273 6.3545
6.7445
6.2727 6.2727

6.2273 6.2364

7037910

3190651

6.2273 6.2273

4721970

3271263

6.2273 6.3636

871530

3258438

6.3182 6.3545

411290

3007171

6.3000 6.3273

2502720

3026494

6.3000 6.3000

2957020

3086710

6.2636 6.2727

517880

3103183

6.2727 6.3182

5514190

3524886

6.3364 6.3818

8533140

3898776

6.3818 6.4091

1325940

3698319

6.4091 6.4545

316470

3129995

6.3545 6.3545

2460040

3097508

6.3455 6.3455

2278650

2700903

6.3455 6.4091

7703410

2949357

6.4455 6.4727

1755380

3023011

6.3636 6.3636

2646490

3209278

6.3636 6.3727

2367640

3198021

6.3727 6.3727

2650230

3172455

6.3909 6.4455

2627900

3348290

6.3636 6.3727

5507260

3347713

6.3364 6.3364

1110230

2729137

6.3455 6.3636

1951400

2781258

6.3636 6.4000

584650

2803607

6.3182 6.3636

541750

2643749

6.3182 6.3182

1031470

2539818

6.1818 6.2545

1738000

2042700

6.1545 6.1636

2174590

2077634

6.0727 6.0818

3322000

2133927

6.1000 6.2727

2277330

2126401

6.1818 6.1818

2862970

2144129

6.4062
05/21/2012
6.3973
05/22/2012
6.3886
05/23/2012
6.3802
05/24/2012
6.3704
05/25/2012
6.3626
05/28/2012
6.3537
05/29/2012
6.3431
05/30/2012
6.3320
05/31/2012
6.3214
06/01/2012
6.3115
06/04/2012
6.2993
06/05/2012
6.2908
06/06/2012
6.2848
06/07/2012
6.2798
06/08/2012
6.2740
06/11/2012
6.2667
06/13/2012
6.2631
06/14/2012
6.2600
06/15/2012
6.2618
06/18/2012
6.2595
06/19/2012
6.2567
06/20/2012
6.2554
06/21/2012
6.2509
06/22/2012
6.2462
06/25/2012
6.2397
06/26/2012
6.2351
06/27/2012
6.2316
06/28/2012
6.2273
06/29/2012
6.2226
07/02/2012

6.7390
6.1909 6.2909
6.7342
6.5000 6.5000
6.7296
6.2600 6.2600
6.7242
6.2500 6.2800
6.7180
6.1500 6.2000
6.7117
6.2000 6.2000
6.7056
6.2000 6.2300
6.6990
6.2000 6.2200
6.6929
6.1300 6.1800
6.6876
6.1300 6.1600
6.6840
6.1300 6.1300
6.6778
6.0200 6.1300
6.6721
6.1000 6.2300
6.6670
6.2000 6.2500
6.6618
6.1500 6.2000
6.6550
6.1300 6.3000
6.6487
6.2500 6.2500
6.6424
6.1000 6.2000
6.6367
6.0800 6.3000
6.6319
6.2900 6.2900
6.6265
6.2800 6.2800
6.6206
6.2500 6.2500
6.6147
6.1600 6.1600
6.6090
6.1400 6.1900
6.6017
6.1500 6.1500
6.5936
6.0100 6.1100
6.5859
6.0700 6.1600
6.5790
6.1000 6.1500
6.5724
6.1100 6.1500
6.5657
6.1500 6.1600

6.1909 6.2727

2785530

2157265

6.2500 6.2500

2129600

1875793

6.2300 6.2500

1542300

1911799

6.1400 6.1400

985500

1831308

6.1400 6.1700

812000

1850253

6.1800 6.2000

118200

1814958

6.1800 6.1800

334800

1756902

6.1300 6.1300

2111900

1788060

6.1300 6.1500

1070400

1696044

6.1300 6.1400

1175200

1517144

6.0000 6.0000

1058800

1415600

6.0000 6.0500

1297000

1285103

6.1000 6.1700

452900

1090717

6.1400 6.1400

151900

925908

6.1300 6.1300

70900

803292

6.1000 6.1000

755200

784100

6.0900 6.0900

1037600

802900

6.0800 6.0900

1130900

887292

6.0500 6.2900

4160700

1206117

6.1100 6.1400

3690300

1337650

6.0800 6.1000

1728700

1392508

6.1100 6.1600

2306800

1486808

6.1400 6.1400

176400

1413275

6.1000 6.1200

368900

1335933

6.0000 6.0000

2010000

1465692

6.0100 6.0700

414100

1487542

6.0700 6.1000

1758300

1628158

6.1000 6.1000

542000

1610392

6.0100 6.1500

2495200

1731858

6.1300 6.1500

1435600

1757250

6.2175
07/03/2012
6.2142
07/04/2012
6.2127
07/05/2012
6.2110
07/06/2012
6.2078
07/09/2012
6.2021
07/10/2012
6.1983
07/11/2012
6.1938
07/12/2012
6.1889
07/13/2012
6.1826
07/16/2012
6.1782
07/17/2012
6.1751
07/18/2012
6.1708
07/19/2012
6.1656
07/20/2012
6.1621
07/23/2012
6.1593
07/24/2012
6.1571
07/25/2012
6.1574
07/26/2012
6.1595
07/27/2012
6.1581
07/30/2012
6.1585
07/31/2012
6.1570
08/01/2012
6.1588
08/02/2012
6.1610
08/03/2012
6.1634
08/06/2012
6.1654
08/08/2012
6.1656
08/09/2012
6.1654
08/10/2012
6.1646
08/13/2012
6.1638
08/14/2012

6.5583
6.1400 6.3000
6.5494
6.2900 6.3000
6.5422
6.3000 6.3000
6.5353
6.2900 6.2900
6.5284
6.2400 6.2400
6.5204
6.2000 6.2000
6.5108
6.1900 6.1900
6.5022
6.1500 6.1500
6.4945
6.1500 6.1500
6.4879
6.1300 6.2300
6.4820
6.1500 6.2100
6.4775
6.1800 6.2100
6.4765
6.2500 6.2500
6.4739
6.1200 6.2100
6.4717
6.1800 6.1800
6.4689
6.1500 6.1500
6.4673
6.1400 6.1800
6.4656
6.1800 6.1900
6.4638
6.2000 6.2100
6.4611
6.2000 6.2200
6.4573
6.2400 6.2600
6.4536
6.2500 6.5000
6.4498
6.3500 6.4200
6.4462
6.3600 6.3600
6.4421
6.2600 6.3500
6.4379
6.2700 6.2700
6.4325
6.2200 6.4100
6.4274
6.1700 6.2100
6.4219
6.1900 6.1900
6.4166
6.1100 6.1800

6.1400 6.2900

11704200

2385875

6.2300 6.2800

4046300

2415542

6.2400 6.2600

1197300

2371258

6.1800 6.2500

386600

2211242

6.1900 6.1900

660600

2251592

6.1500 6.1700

1632500

2356892

6.1100 6.1500

1419100

2307650

6.1000 6.1300

1642700

2410033

6.1300 6.1300

1055400

2351458

6.1100 6.1500

1389500

2422083

6.1500 6.1800

7606100

2847992

6.1400 6.1500

6179800

3243342

6.1000 6.1400

329400

2295442

6.1200 6.1900

1815200

2109517

6.1000 6.1800

350400

2038942

6.1200 6.1400

3286600

2280608

6.1300 6.1800

467100

2264483

6.1500 6.1900

2872900

2367850

6.1900 6.2000

3987900

2581917

6.1700 6.2000

6490600

2985908

6.1700 6.2000

3419900

3182950

6.2000 6.3400

6197700

3583633

6.3500 6.3600

1776900

3097867

6.2000 6.2600

908500

2658592

6.2600 6.2700

439000

2667725

6.2100 6.2100

225100

2535217

6.1700 6.1700

4634800

2892250

6.0900 6.0900

1087000

2708950

6.0900 6.1100

209300

2687467

6.0900 6.1800

377700

2479533

6.1646
08/15/2012
6.1676
08/16/2012
6.1686
08/17/2012
6.1680
08/22/2012
6.1662
08/23/2012
6.1656
08/24/2012
6.1648
08/28/2012
6.1654
08/29/2012
6.1674
08/30/2012
6.1628
08/31/2012
6.1612
09/03/2012
6.1624
09/04/2012
6.1604
09/05/2012
6.1588
09/06/2012
6.1580
09/07/2012
6.1598
09/10/2012
6.1604
09/11/2012
6.1604
09/12/2012
6.1600
09/13/2012
6.1590
09/14/2012
6.1588
09/17/2012
6.1554
09/18/2012
6.1512
09/19/2012
6.1472
09/20/2012
6.1428
09/21/2012
6.1396
09/24/2012
6.1364
09/25/2012
6.1338
09/26/2012
6.1320
09/27/2012
6.1314
09/28/2012

6.4125
6.2000 6.2000
6.4079
6.1100 6.1200
6.4025
6.1200 6.1400
6.3978
6.1500 6.1500
6.3919
6.1000 6.1000
6.3862
6.1000 6.1000
6.3817
6.0400 6.2000
6.3777
6.1200 6.1900
6.3737
6.1900 6.1900
6.3685
6.0700 6.1000
6.3633
6.0700 6.1600
6.3591
6.1500 6.1500
6.3541
6.0500 6.1000
6.3490
6.0600 6.1000
6.3444
6.0800 6.1400
6.3401
6.0900 6.1000
6.3361
6.0700 6.1300
6.3324
6.1700 6.1700
6.3281
6.0800 6.1400
6.3237
6.1000 6.1900
6.3196
6.1400 6.1400
6.3158
6.1200 6.1200
6.3123
6.0800 6.1700
6.3088
6.0700 6.0900
6.3071
6.0300 6.0900
6.3041
6.1000 6.1000
6.3007
6.0100 6.0400
6.2980
6.0200 6.0400
6.2965
6.0200 6.1000
6.2945
6.1000 6.1300

6.1100 6.1500

47400

2151158

6.1000 6.1000

49100

1614367

6.1000 6.1400

147100

1341633

6.0500 6.0500

903200

900425

6.0600 6.1000

1328800

863083

6.0300 6.0600

425800

822858

6.0300 6.1200

887300

860217

6.0500 6.1900

501100

883217

6.0600 6.0600

403700

530625

6.0100 6.0600

839700

510017

6.0500 6.1600

255100

513833

6.0500 6.0600

2220200

667375

6.0400 6.0600

842600

733642

6.0500 6.0800

536800

774283

6.0600 6.0900

599100

811950

6.0700 6.1000

729500

797475

6.0700 6.1000

700000

745075

6.0700 6.0800

783800

774908

6.0600 6.1000

555400

747250

6.1000 6.1400

2346400

901025

6.1000 6.1200

97300

875492

6.0700 6.0700

469200

844617

6.0500 6.0600

2872300

1062717

6.0300 6.0300

731300

938642

6.0100 6.0300

1921200

1028525

6.0100 6.0100

1615000

1118375

5.9800 6.0200

1661300

1206892

6.0100 6.0400

175400

1160717

6.0200 6.1000

556300

1148742

6.1000 6.1000

1839700

1236733

6.1304
10/01/2012
6.1280
10/02/2012
6.1266
10/03/2012
6.1244
10/04/2012
6.1214
10/05/2012
6.1192
10/08/2012
6.1188
10/09/2012
6.1174
10/10/2012
6.1156
10/11/2012
6.1138
10/12/2012
6.1126
10/15/2012
6.1106
10/16/2012
6.1064
10/17/2012
6.1018
10/18/2012
6.1026
10/19/2012
6.1022
10/22/2012
6.1016
10/23/2012
6.1022
10/24/2012
6.1058
10/25/2012
6.1096
10/29/2012
6.1116
10/30/2012
6.1142
10/31/2012
6.1170
11/05/2012
6.1200
11/06/2012
6.1246
11/07/2012
6.1286
11/08/2012
6.1314
11/09/2012
6.1304
11/12/2012
6.1246
11/13/2012
6.1236
11/14/2012

6.2927
6.1000 6.1500
6.2908
6.0700 6.0900
6.2894
6.0800 6.0800
6.2879
6.0300 6.0800
6.2869
6.0500 6.0900
6.2870
6.0700 6.1400
6.2873
6.1300 6.1300
6.2875
6.0500 6.1100
6.2865
6.1000 6.1100
6.2852
6.0900 6.1400
6.2842
6.1000 6.1100
6.2829
6.1000 6.1300
6.2821
6.1100 6.1600
6.2813
6.1400 6.3200
6.2819
6.3000 6.3000
6.2822
6.2500 6.2500
6.2823
6.1800 6.2200
6.2819
6.1800 6.2700
6.2819
6.2000 6.3500
6.2820
6.2900 6.3300
6.2819
6.2800 6.2800
6.2817
6.2200 6.2900
6.2811
6.2500 6.3700
6.2807
6.2900 6.3200
6.2803
6.2800 6.3100
6.2798
6.2800 6.2900
6.2790
6.2000 6.2000
6.2780
6.0800 6.0800
6.2760
6.0000 6.0500
6.2746
6.1000 6.1000

6.0600 6.0600

121900

1200608

6.0600 6.0800

972100

1086083

6.0200 6.0300

734300

1139167

6.0000 6.0400

3410200

1384250

6.0500 6.0700

1145600

1240358

6.0700 6.1200

2053800

1350567

6.1000 6.1100

1615600

1325100

6.0500 6.1000

982900

1272425

6.0700 6.1100

539600

1178950

6.0800 6.1400

327800

1191650

6.1000 6.1000

1333200

1256392

6.1000 6.1300

1603700

1236725

6.1100 6.1300

1753700

1372708

6.1200 6.3000

2515100

1501292

6.2400 6.2500

1254900

1544675

6.1800 6.1800

301800

1285642

6.1600 6.2000

472900

1229583

6.1400 6.2700

2069900

1230925

6.2000 6.3000

2774600

1327508

6.2800 6.2800

971400

1326550

6.2000 6.2800

1101400

1373367

6.2200 6.2400

245100

1366475

6.2500 6.2900

865100

1327467

6.2600 6.2800

1408700

1311217

6.2600 6.3000

3940100

1493417

6.1800 6.2000

805800

1350975

6.0700 6.0700

1872400

1402433

5.9000 5.9000

4709000

1769700

6.0000 6.0100

827500

1799250

6.0300 6.0300

194400

1642958

6.1230
11/15/2012
6.1188
11/16/2012
6.1172
11/19/2012
6.1148
11/20/2012
6.1120
11/21/2012
6.1082
11/22/2012
6.1042
11/23/2012
6.1000
11/26/2012
6.0962
11/27/2012
6.0926
11/28/2012
6.0880
11/29/2012
6.0814
12/03/2012
6.0760
12/04/2012
6.0716
12/05/2012
6.0696
12/06/2012
6.0690
12/07/2012
6.0688
12/10/2012
6.0678
12/11/2012
6.0678
12/12/2012
6.0658
12/13/2012
6.0614
12/14/2012
6.0592
12/17/2012
6.0560
12/18/2012
6.0534
12/19/2012
6.0514
12/20/2012
6.0480
12/21/2012
6.0436
12/26/2012
6.0408
12/27/2012
6.0366
12/28/2012
6.0322
01/02/2013

6.2727
6.0400 6.0500
6.2706
5.9800 6.0000
6.2687
5.9800 6.0000
6.2665
5.9500 5.9500
6.2644
5.9400 5.9700
6.2620
5.9600 5.9600
6.2596
5.9600 5.9600
6.2571
5.9400 5.9400
6.2533
5.9000 5.9200
6.2500
5.9000 5.9300
6.2459
5.9000 5.9000
6.2421
5.7900 5.8500
6.2384
5.8000 5.9200
6.2349
5.9000 5.9400
6.2318
5.9400 6.0500
6.2293
6.0000 6.0300
6.2270
6.0000 6.0100
6.2245
6.0500 6.0500
6.2225
6.0400 6.0400
6.2198
6.0500 6.0500
6.2160
5.9000 5.9500
6.2124
5.9600 5.9900
6.2083
5.9500 5.9500
6.2039
5.9000 5.9400
6.1996
5.9300 5.9300
6.1953
5.9000 6.0000
6.1912
5.9700 5.9900
6.1878
5.9400 5.9700
6.1840
5.9700 5.9700
6.1803
5.9000 5.9700

5.9500 5.9500

3774200

1726258

5.9400 5.9800

996500

1728350

5.9000 5.9400

836100

1706242

5.8900 5.9400

1734700

1830375

5.9000 5.9000

7820800

2410017

5.9000 5.9000

1954200

2455475

5.8600 5.8900

3047300

2381075

5.8500 5.8900

2754900

2543500

5.8400 5.9200

1844300

2541158

5.8600 5.9100

4131700

2493050

5.7200 5.7900

3761600

2737558

5.7500 5.8000

798800

2787925

5.8000 5.8400

1344000

2585408

5.8500 5.9300

1459900

2624025

5.9400 6.0000

2177000

2735767

5.9400 6.0000

1105500

2683333

5.9700 5.9700

831900

2100925

5.9600 6.0400

675600

1994375

5.9600 6.0000

571500

1788058

5.8500 5.8800

1148000

1654150

5.8200 5.9500

506100

1542633

5.8000 5.9200

1051900

1285983

5.8000 5.9000

655200

1027117

5.8000 5.9400

1241700

1064025

5.8900 5.9000

2620700

1170417

5.8700 5.9000

6380000

1580425

5.9100 5.9700

134200

1410192

5.8900 5.8900

322400

1344933

5.8900 5.8900

175400

1290225

5.8800 5.9700

238100

1253767

6.0288
01/03/2013
6.0266
01/04/2013
6.0246
01/07/2013
6.0232
01/08/2013
6.0184
01/09/2013
6.0134
01/10/2013
6.0080
01/11/2013
6.0034
01/14/2013
5.9984
01/15/2013
5.9914
01/16/2013
5.9858
01/17/2013
5.9796
01/18/2013
5.9746
01/21/2013
5.9688
01/22/2013
5.9626
01/23/2013
5.9566
01/24/2013
5.9520
01/25/2013
5.9506
01/28/2013
5.9526
01/29/2013
5.9522
01/30/2013
5.9516
01/31/2013
5.9528
02/01/2013
5.9532
02/04/2013
5.9616
02/05/2013
5.9738
02/06/2013
5.9944
02/07/2013
6.0160
02/08/2013
6.0384
02/11/2013
6.0622
02/12/2013
6.0822
02/13/2013

6.1765
5.9900 6.0300
6.1729
6.0000 6.0300
6.1696
6.0300 6.0800
6.1665
6.0600 6.0600
6.1637
6.0600 6.0600
6.1609
6.0000 6.0000
6.1572
5.9200 6.0000
6.1535
5.9800 6.0200
6.1502
6.0200 6.0200
6.1466
5.9600 6.0000
6.1434
5.9900 5.9900
6.1402
5.9800 6.0200
6.1378
6.0000 6.0300
6.1354
6.0000 6.0000
6.1333
6.0000 6.0700
6.1312
6.0000 6.0000
6.1287
5.9700 6.0000
6.1274
6.0000 6.0000
6.1261
6.0000 6.0900
6.1251
5.9900 6.0100
6.1238
6.0000 6.0100
6.1227
6.0100 6.0100
6.1216
6.0000 6.3600
6.1215
6.3600 6.6000
6.1225
6.5900 6.9800
6.1255
6.9200 7.1400
6.1289
6.9800 7.0400
6.1326
7.0100 7.1400
6.1364
7.0700 7.0800
6.1391
6.9200 7.0500

5.9800 5.9900

2890300

1447000

5.9600 6.0300

787500

1416958

5.9900 6.0600

6391400

1907400

6.0300 6.0600

758900

1882983

5.9800 6.0000

2287200

2018983

5.9100 5.9100

631900

1968167

5.8900 5.9700

2196300

1932800

5.9500 6.0200

1258500

1506008

5.9500 5.9500

3348700

1773883

5.9200 6.0000

898300

1821875

5.9500 5.9700

41228900

5243000

5.9500 5.9900

2698200

5448008

5.9800 6.0000

492400

5248183

5.9700 5.9700

896700

5257283

5.9500 6.0000

5751600

5203967

5.9600 5.9700

586100

5189567

5.9100 6.0000

1916500

5158675

5.9600 6.0000

2821900

5341175

5.9800 5.9900

11014400

6076017

5.9800 6.0000

2154600

6150692

5.9700 6.0100

3990400

6204167

5.9700 6.0000

484800

6169708

6.0000 6.3600

14292400

3925000

6.2800 6.5500

11079700

4623458

6.5900 6.9300

20633200

6301858

6.9000 6.9800

15164300

7490825

6.9000 7.0100

8467200

7717125

7.0100 7.0800

5847100

8155542

6.9100 6.9200

3125700

8256308

6.9200 7.0300

4814100

8422325

6.1046
02/14/2013
6.1362
02/15/2013
6.1794
02/18/2013
6.2396
02/19/2013
6.2914
02/20/2013
6.3484
02/21/2013
6.4188
02/22/2013
6.4858
02/25/2013
6.5440
02/26/2013
6.6020
02/27/2013
6.6644
02/28/2013
6.7168
03/01/2013
6.7630
03/04/2013
6.7990
03/05/2013
6.8478
03/06/2013
6.8956
03/07/2013
6.9450
03/08/2013
7.0036
03/11/2013
7.0596
03/12/2013
7.1076
03/13/2013
7.1536
03/14/2013
7.1958
03/15/2013
7.2328
03/18/2013
7.2694
03/19/2013
7.3118
03/20/2013
7.3516
03/21/2013
7.4014
03/22/2013
7.4576
03/25/2013
7.5064
03/26/2013
7.5562
03/27/2013

6.1422
7.0400 7.4200
6.1468
7.3900 8.1200
6.1548
8.1500 8.9600
6.1673
8.9000 8.9600
6.1779
8.8000 9.4800
6.1898
8.8600 9.6000
6.2056
9.4900 9.5500
6.2203
9.3700 9.4900
6.2332
8.9300 9.0700
6.2455
8.9500 9.1400
6.2586
9.0700 9.1600
6.2698
8.5600 8.5600
6.2791
8.1500 8.2200
6.2856
7.7000 8.3800
6.2957
8.4000 8.6000
6.3055
8.2900 8.7000
6.3161
8.4000 9.0200
6.3298
8.9000 9.0000
6.3428
8.7200 8.8000
6.3529
8.4800 8.6000
6.3634
8.2900 8.5000
6.3725
8.1000 8.3000
6.3806
8.0500 8.2200
6.3888
7.9000 8.2500
6.3990
8.2000 8.2000
6.4081
8.0100 8.4800
6.4191
8.4800 8.8000
6.4321
8.7800 8.8200
6.4438
8.4600 8.5900
6.4552
8.4500 8.6400

7.0400 7.3700

16290200

8861975

7.3900 7.9600

40166700

12029650

8.1200 8.8500

41466400

15152650

8.3600 8.5200

24089700

17119725

8.7400 8.8500

47437300

19881800

8.6800 9.5200

27814400

21276358

9.2000 9.3200

8440400

20260292

8.9200 8.9500

11572600

19960983

8.8000 8.9000

6777700

19820192

8.9300 9.0000

4571100

19713858

8.5500 8.5700

17872700

20942775

8.2000 8.2300

11568800

21505667

7.6500 7.7000

17887800

21638800

7.2800 8.3800

23996200

20291258

8.2500 8.2900

9756500

17648767

8.1200 8.3700

6142000

16153125

8.4000 8.9000

16151500

13545975

8.6900 8.6900

12489100

12268867

8.2900 8.2900

4470900

11938075

8.2700 8.2700

4049900

11311183

8.0900 8.1000

4189900

11095533

7.8800 7.8800

5489100

11172033

7.8800 7.8900

4245100

10036400

7.5200 8.1800

3696300

9380358

7.8600 7.9900

3722700

8199933

8.0100 8.4000

6857200

6771683

8.4700 8.7800

9978800

6790208

8.2100 8.4600

5080500

6701750

8.4100 8.4400

852800

5426858

8.4000 8.4700

2003100

4553025

7.6056
04/01/2013
7.6560
04/02/2013
7.7108
04/03/2013
7.7684
04/04/2013
7.8240
04/05/2013
7.8760
04/08/2013
7.9294
04/10/2013
7.9872
04/11/2013
8.0444
04/12/2013
8.1024
04/15/2013
8.1584
04/16/2013
8.2138
04/17/2013
8.2738
04/18/2013
8.3240
04/19/2013
8.3720
04/22/2013
8.4116
04/23/2013
8.4504
04/24/2013
8.4890
04/25/2013
8.5250
04/26/2013
8.5616
04/29/2013
8.5954
04/30/2013
8.6180

6.4669
8.5800 8.8000
6.4793
8.4900 8.7400
6.4928
8.6000 9.0100
6.5063
8.8800 8.8800
6.5193
8.8200 8.8800
6.5317
8.6400 8.8000
6.5444
8.6400 8.9400
6.5584
8.9100 8.9700
6.5723
8.8400 8.9300
6.5853
8.9100 9.1000
6.5986
8.6500 8.7800
6.6120
8.8000 9.2500
6.6262
9.0000 9.1500
6.6398
9.0000 9.0400
6.6540
9.0000 9.0500
6.6685
8.9100 9.0200
6.6828
8.9300 9.0400
6.6970
8.9700 8.9900
6.7109
8.9000 8.9000
6.7239
8.7500 8.8200
6.7367
8.7200 8.8200
6.7478

8.4000 8.4900

8893400

4921567

8.3400 8.7300

4939400

4995692

8.6000 8.8800

12561700

5693342

8.7300 8.7500

1471300

5358525

8.5000 8.6000

1536400

5132800

8.4400 8.6400

1877200

4981208

8.6000 8.8900

3532200

4965333

8.8000 8.8600

4068000

4732900

8.7500 8.8900

6056400

4406033

8.7500 8.8000

18207900

5499983

8.6000 8.7800

1957700

5592058

8.8000 9.0000

22577500

7306592

8.8700 8.8700

10273200

7421575

8.9200 8.9500

8880700

7750017

8.9000 8.9100

1428700

6822267

8.8600 8.9200

2615200

6917592

8.8500 8.9400

4110800

7132125

8.8500 8.8800

4464600

7347742

8.7000 8.7500

5627500

7522350

8.6800 8.7200

1505200

7308783

8.5000 8.5000

3311700

7080058