Pip

PIP - Pepsi-Cola Products Philippines, Inc.
DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
200-prd MAVE
02/01/2008
3.30
3.30
2.85
2.85
96907000
0.0000
0.0000
02/04/2008
2.85
3.00
2.85
2.95
3089000
0.0000
0.0000
02/05/2008
2.95
2.95
2.80
2.85
19502000
0.0000
0.0000
02/06/2008
2.80
2.80
2.70
2.70
11808000
0.0000
0.0000
02/07/2008
2.70
2.75
2.70
2.75
2789000
0.0000
0.0000
02/08/2008
2.75
3.05
2.75
2.90
4808000
0.0000
0.0000
02/11/2008
2.95
3.00
2.95
2.95
969000
0.0000
0.0000
02/12/2008
3.00
3.15
3.00
3.10
5341000
0.0000
0.0000
02/13/2008
3.15
3.15
3.10
3.10
3294000
0.0000
0.0000
02/14/2008
3.10
3.10
3.05
3.05
1514000
0.0000
0.0000
02/15/2008
3.05
3.05
3.00
3.00
1782000
0.0000
0.0000
02/18/2008
3.00
3.00
3.00
3.00
1930000
0.0000
0.0000
02/19/2008
3.00
3.00
2.85
2.85
15341000
0.0000
0.0000
02/20/2008
2.85
2.85
2.65
2.65
3491000
0.0000
0.0000
02/21/2008
2.75
2.75
2.55
2.60
30153000
0.0000
0.0000
02/22/2008
2.60
2.75
2.60
2.70
2274000
0.0000
0.0000
02/26/2008
2.80
2.80
2.70
2.75
18136000
0.0000
0.0000
02/27/2008
2.75
2.85
2.75
2.85
4626000
0.0000
0.0000
02/28/2008
2.90
3.00
2.90
2.95
4062000
0.0000
0.0000
02/29/2008
2.95
2.95
2.90
2.95
15986000
0.0000
0.0000
03/03/2008
2.90
2.90
2.85
2.90
5278000
0.0000
0.0000
03/04/2008
2.90
2.90
2.85
2.85
15348000
0.0000
0.0000
03/05/2008
2.95
2.95
2.85
2.85
5323000
0.0000
0.0000
03/06/2008
2.85
2.85
2.85
2.85
1107000
0.0000
0.0000
03/07/2008
2.70
2.80
2.70
2.80
5184000
0.0000
0.0000
03/10/2008
2.70
2.75
2.70
2.70
47000
0.0000
0.0000
03/11/2008
2.70
2.70
2.65
2.70
5105000
0.0000
0.0000
03/12/2008
2.80
2.80
2.80
2.80
1000
0.0000
0.0000
03/13/2008
2.70
2.70
2.65
2.65
1304000
50-prd MAVE
0
0
0
0
0
0
0
0
0
0
0
12811083
6013917
6047417
6935000
6140500
7419417
7404250
7662000
8549083
8714417
9867250
10162333
10093750
9247333
8960333
6873000
6683583
5280917
0.0000
03/14/2008
0.0000
03/17/2008
0.0000
03/18/2008
0.0000
03/19/2008
0.0000
03/24/2008
0.0000
03/25/2008
0.0000
03/26/2008
0.0000
03/27/2008
0.0000
03/28/2008
0.0000
03/31/2008
0.0000
04/01/2008
0.0000
04/02/2008
0.0000
04/03/2008
0.0000
04/04/2008
0.0000
04/08/2008
0.0000
04/09/2008
0.0000
04/10/2008
0.0000
04/11/2008
0.0000
04/14/2008
0.0000
04/15/2008
0.0000
04/16/2008
2.8346
04/17/2008
2.8366
04/21/2008
2.8376
04/22/2008
2.8386
04/23/2008
2.8446
04/24/2008
2.8486
04/28/2008
2.8506
04/29/2008
2.8516
05/09/2008
2.8496
05/12/2008
0.0000
2.65
0.0000
2.60
0.0000
2.60
0.0000
2.60
0.0000
2.55
0.0000
2.55
0.0000
2.60
0.0000
2.60
0.0000
2.60
0.0000
2.60
0.0000
2.80
0.0000
2.90
0.0000
2.95
0.0000
3.20
0.0000
3.25
0.0000
3.15
0.0000
3.00
0.0000
3.00
0.0000
3.00
0.0000
3.00
0.0000
3.00
0.0000
2.95
0.0000
2.95
0.0000
2.90
0.0000
2.90
0.0000
3.00
0.0000
2.90
0.0000
2.95
0.0000
3.00
0.0000
2.95
2.65
2.65
2.65
42000
4898917
2.60
2.48
2.48
1938000
4721917
2.60
2.50
2.50
2515000
3599333
2.60
2.55
2.55
9562000
3956333
2.55
2.55
2.55
12000
2678333
2.60
2.55
2.60
30050000
4738917
2.65
2.60
2.60
41322000
8090167
2.65
2.60
2.65
10254000
8512667
2.60
2.60
2.60
22477000
10381833
2.65
2.60
2.65
6971000
10537333
2.80
2.80
2.80
97000
10545333
2.95
2.90
2.95
889000
10510750
3.20
2.95
3.20
6722000
11067417
3.30
3.15
3.25
2222000
11091083
3.25
3.15
3.15
2625000
11100250
3.15
3.00
3.00
1734000
10447917
3.00
3.00
3.00
6000
10447417
3.00
3.00
3.00
601000
7993333
3.00
3.00
3.00
1020000
4634833
3.00
3.00
3.00
1000000
3863667
3.00
2.95
2.95
2210000
2174750
3.00
2.95
2.95
36000
1596833
3.00
2.95
3.00
500000
1630417
2.90
2.90
2.90
9000
1557083
3.00
2.90
3.00
1000000
1080250
3.00
2.95
2.95
5000
895500
3.00
2.90
3.00
500000
718417
3.00
2.95
3.00
515000
616833
3.00
2.95
3.00
920000
693000
2.95
2.90
2.95
124000
653250
2.8466
05/13/2008
2.8446
05/14/2008
2.8446
05/15/2008
2.8436
05/19/2008
2.8436
05/20/2008
2.8486
05/21/2008
2.8526
05/22/2008
2.8546
05/23/2008
2.8556
05/26/2008
2.8526
05/27/2008
2.8476
05/28/2008
2.8436
05/30/2008
2.8416
06/02/2008
2.8406
06/03/2008
2.8396
06/04/2008
2.8386
06/05/2008
2.8386
06/10/2008
2.8406
06/11/2008
2.8406
06/12/2008
2.8366
06/13/2008
2.8366
06/16/2008
2.8366
06/17/2008
2.8390
06/18/2008
2.8400
06/19/2008
2.8390
06/23/2008
2.8380
06/24/2008
2.8360
06/27/2008
2.8340
07/03/2008
2.8290
07/04/2008
2.8230
07/07/2008
0.0000
2.95
0.0000
3.00
0.0000
2.90
0.0000
2.85
0.0000
2.95
0.0000
2.80
0.0000
2.80
0.0000
2.80
0.0000
2.75
0.0000
2.70
0.0000
2.75
0.0000
2.80
0.0000
2.80
0.0000
2.80
0.0000
2.80
0.0000
2.80
0.0000
2.90
0.0000
2.70
0.0000
2.60
0.0000
2.60
0.0000
2.65
0.0000
2.60
0.0000
2.55
0.0000
2.50
0.0000
2.50
0.0000
2.50
0.0000
2.50
0.0000
2.46
0.0000
2.40
0.0000
2.30
2.95
2.95
2.95
13000
569333
3.00
3.00
3.00
33000
488750
2.95
2.90
2.95
139000
316167
2.85
2.85
2.85
6000
313667
2.95
2.90
2.90
1025000
357417
2.80
2.80
2.80
4000
357000
2.80
2.80
2.80
188000
289333
2.80
2.80
2.80
2000
289083
2.75
2.70
2.70
33000
250167
2.70
2.70
2.70
3000
207500
2.75
2.75
2.75
1000
130917
2.80
2.80
2.80
21000
122333
2.80
2.80
2.80
95000
129167
2.80
2.80
2.80
873000
199167
2.80
2.80
2.80
23612000
2155250
2.80
2.80
2.80
2431000
2357333
2.90
2.80
2.80
21000
2273667
2.70
2.70
2.70
2000
2273500
2.60
2.55
2.60
16236000
3610833
2.65
2.60
2.65
16000
3612000
2.65
2.60
2.65
694000
3667083
2.60
2.60
2.60
5000
3667250
2.55
2.55
2.55
2000
3667333
2.50
2.50
2.50
55000
3670167
2.50
2.50
2.50
1000
3662333
2.50
2.50
2.50
2000
3589750
2.50
2.50
2.50
10000
1622917
2.46
2.40
2.40
31000
1422917
2.40
2.30
2.30
12000
1422167
2.30
2.30
2.30
160000
1435333
2.8160
07/08/2008
2.8060
07/09/2008
2.7930
07/10/2008
2.7730
07/11/2008
2.7524
07/16/2008
2.7338
07/21/2008
2.7182
07/22/2008
2.7022
07/23/2008
2.6862
07/25/2008
2.6706
07/29/2008
2.6550
07/30/2008
2.6404
07/31/2008
2.6270
08/01/2008
2.6118
08/04/2008
2.5978
08/05/2008
2.5818
08/06/2008
2.5668
08/07/2008
2.5508
08/08/2008
2.5348
08/11/2008
2.5188
08/12/2008
2.5038
08/13/2008
2.4884
08/14/2008
2.4720
08/15/2008
2.4562
08/20/2008
2.4424
08/21/2008
2.4272
08/26/2008
2.4136
08/27/2008
2.4000
08/28/2008
2.3868
09/01/2008
2.3756
09/02/2008
0.0000
2.30
0.0000
2.30
0.0000
2.20
0.0000
2.20
0.0000
2.22
0.0000
2.22
0.0000
2.20
0.0000
2.20
0.0000
2.22
0.0000
2.22
0.0000
2.22
0.0000
2.22
0.0000
2.24
0.0000
2.22
0.0000
2.20
0.0000
2.22
0.0000
2.20
0.0000
2.18
0.0000
2.20
0.0000
2.20
0.0000
2.18
0.0000
2.18
0.0000
2.16
0.0000
2.08
0.0000
2.16
0.0000
2.12
0.0000
2.12
0.0000
2.14
0.0000
2.14
0.0000
2.14
2.32
2.30
2.30
1256000
187000
2.30
2.30
2.30
412000
220000
2.20
2.20
2.20
10000
163000
2.22
2.20
2.22
32000
165250
2.22
2.22
2.22
150000
177583
2.22
2.22
2.22
1000
173083
2.20
2.20
2.20
10000
173833
2.20
2.20
2.20
5000
174083
2.22
2.22
2.22
3000
173500
2.22
2.22
2.22
1000
171000
2.22
2.20
2.22
74000
176167
2.28
2.22
2.28
122000
173000
2.24
2.24
2.24
24000
70333
2.22
2.20
2.20
1050000
123500
2.20
2.20
2.20
10000
123500
2.24
2.20
2.20
1168000
218167
2.20
2.20
2.20
2037000
375417
2.20
2.18
2.20
2122000
552167
2.20
2.20
2.20
2460000
756333
2.20
2.18
2.20
2033000
925333
2.18
2.16
2.18
1070000
1014250
2.18
2.16
2.18
3418000
1299000
2.16
2.16
2.16
313000
1318917
2.16
2.08
2.16
3250000
1579583
2.16
2.14
2.14
2028000
1746583
2.12
2.12
2.12
14000
1660250
2.12
2.12
2.12
1000
1659500
2.14
2.14
2.14
3015000
1813417
2.14
2.14
2.14
50000
1647833
2.14
2.14
2.14
5965000
1968083
2.3644
09/03/2008
2.3530
09/09/2008
2.3406
09/10/2008
2.3270
09/11/2008
2.3130
09/12/2008
2.2982
09/17/2008
2.2834
09/18/2008
2.2678
09/19/2008
2.2538
09/22/2008
2.2418
09/23/2008
2.2288
09/25/2008
2.2154
09/26/2008
2.2026
09/30/2008
2.1916
10/02/2008
2.1796
10/03/2008
2.1652
10/06/2008
2.1504
10/07/2008
2.1340
10/08/2008
2.1176
10/09/2008
2.1016
10/10/2008
2.0836
10/13/2008
2.0656
10/14/2008
2.0448
10/15/2008
2.0248
10/16/2008
2.0024
10/17/2008
1.9800
10/20/2008
1.9564
10/21/2008
1.9336
10/22/2008
1.9108
10/23/2008
1.8864
10/27/2008
0.0000
2.18
0.0000
2.18
0.0000
2.18
0.0000
2.12
0.0000
2.10
0.0000
2.08
0.0000
2.02
0.0000
2.02
0.0000
2.00
0.0000
2.00
0.0000
2.00
0.0000
1.96
0.0000
2.00
0.0000
2.00
0.0000
1.88
0.0000
1.78
0.0000
1.72
0.0000
1.60
0.0000
1.58
0.0000
1.52
0.0000
1.40
0.0000
1.42
0.0000
1.20
0.0000
1.10
0.0000
1.12
0.0000
1.08
0.0000
1.04
0.0000
1.08
0.0000
1.04
0.0000
0.96
2.18
2.18
2.18
1000
1763167
2.18
2.18
2.18
1000
1593833
2.18
2.12
2.12
1048000
1592000
2.12
2.10
2.10
5055000
1728417
2.10
2.06
2.06
4576000
2083667
2.08
2.06
2.06
2108000
1988500
2.02
2.02
2.02
30000
1822000
2.02
2.00
2.00
46000
1824667
2.00
2.00
2.00
45000
1828333
2.00
2.00
2.00
47000
1581000
2.00
1.98
1.98
2113000
1752917
1.96
1.96
1.96
13000
1256917
2.00
2.00
2.00
1000
1256917
2.00
1.90
1.90
2822000
1492000
1.88
1.78
1.78
2075000
1577583
1.78
1.76
1.76
138000
1167833
1.72
1.66
1.68
1290000
894000
1.66
1.58
1.58
192000
734333
1.58
1.50
1.50
6922000
1308667
1.52
1.38
1.40
174000
1319333
1.40
1.38
1.40
168000
1329583
1.42
1.20
1.26
53830000
5811500
1.20
1.20
1.20
2766000
5865917
1.10
1.10
1.10
4560000
6244833
1.12
1.04
1.10
3732000
6555750
1.08
1.04
1.04
180000
6335583
1.06
1.04
1.06
5139000
6590917
1.08
1.04
1.06
22596000
8462417
1.04
1.00
1.00
5985000
8853667
0.96
0.91
0.91
1230000
8940167
1.8602
10/28/2008
1.8338
10/29/2008
1.8050
10/30/2008
1.7762
10/31/2008
1.7484
11/03/2008
1.7204
11/04/2008
1.6922
11/05/2008
1.6642
11/06/2008
1.6354
11/07/2008
1.6062
11/10/2008
1.5772
11/11/2008
1.5484
11/12/2008
1.5190
11/13/2008
1.4898
11/14/2008
1.4606
11/17/2008
1.4318
11/18/2008
1.4030
11/19/2008
1.3742
11/21/2008
1.3444
11/24/2008
1.3146
11/25/2008
1.2848
11/26/2008
1.2542
11/27/2008
1.2234
11/28/2008
1.1938
12/02/2008
1.1646
12/03/2008
1.1366
12/04/2008
1.1086
12/05/2008
1.0814
12/09/2008
1.0572
12/10/2008
1.0332
12/11/2008
0.0000
0.91
0.0000
0.90
0.0000
0.82
0.0000
0.80
0.0000
0.80
0.0000
0.80
0.0000
0.80
0.0000
0.79
0.0000
0.75
0.0000
0.75
0.0000
0.75
0.0000
0.73
0.0000
0.71
0.0000
0.70
0.0000
0.70
0.0000
0.69
0.0000
0.68
0.0000
0.65
0.0000
0.65
0.0000
0.68
0.0000
0.65
0.0000
0.65
0.0000
0.64
0.0000
0.64
0.0000
0.66
0.0000
0.68
0.0000
0.66
0.0000
0.70
0.0000
0.75
0.0000
0.81
0.91
0.89
0.90
6510000
8905833
0.90
0.83
0.84
17540000
10353000
0.82
0.80
0.80
5280000
10779000
0.82
0.80
0.81
4640000
6679833
0.81
0.80
0.80
5570000
6913500
0.80
0.79
0.79
5830000
7019333
0.82
0.80
0.80
9500000
7500000
0.79
0.76
0.76
10080000
8325000
0.75
0.73
0.74
3140000
8158417
0.75
0.75
0.75
650000
6329583
0.75
0.74
0.74
2970000
6078333
0.73
0.71
0.71
2940000
6220833
0.71
0.70
0.70
2520000
5888333
0.72
0.70
0.70
2660000
4648333
0.70
0.70
0.70
80000
4215000
0.70
0.68
0.68
3800000
4145000
0.68
0.68
0.68
150000
3693333
0.65
0.65
0.65
2250000
3395000
0.65
0.65
0.65
80000
2610000
0.68
0.65
0.65
500000
1811667
0.65
0.64
0.65
3600000
1850000
0.65
0.64
0.64
25350000
3908333
0.65
0.64
0.64
43810000
7311667
0.64
0.64
0.64
150000
7079167
0.66
0.65
0.66
470000
6908333
0.68
0.66
0.66
130000
6697500
0.66
0.66
0.66
160000
6704167
0.80
0.66
0.79
16490000
7761667
0.80
0.75
0.80
550000
7795000
0.85
0.81
0.84
1120000
7700833
1.0100
12/12/2008
0.9870
12/15/2008
0.9656
12/16/2008
0.9442
12/17/2008
0.9270
12/18/2008
0.9110
12/19/2008
0.8944
12/22/2008
0.8792
12/23/2008
0.8656
12/24/2008
0.8526
01/05/2009
0.8420
01/06/2009
0.8320
01/07/2009
0.8254
01/08/2009
0.8194
01/09/2009
0.8152
01/14/2009
0.8106
01/15/2009
0.8068
01/16/2009
0.8026
01/19/2009
0.7982
01/20/2009
0.7952
01/22/2009
0.7942
01/23/2009
0.7932
01/26/2009
0.7936
01/27/2009
0.7956
01/28/2009
0.7976
01/29/2009
0.8002
01/30/2009
0.8026
02/02/2009
0.8048
02/03/2009
0.8072
02/04/2009
0.8106
02/05/2009
0.0000
0.84
0.0000
0.84
0.0000
0.89
0.0000
0.93
0.0000
1.04
0.0000
0.95
0.0000
0.92
0.0000
0.91
0.0000
0.87
0.0000
0.87
0.0000
0.87
0.0000
0.91
0.0000
0.92
0.0000
0.90
0.0000
0.89
0.0000
0.89
0.0000
0.85
0.0000
0.85
0.0000
0.85
0.0000
0.86
0.0000
0.85
2.0255
0.86
2.0156
0.88
2.0053
0.90
1.9956
0.91
1.9868
0.93
1.9776
0.90
1.9676
0.92
1.9573
0.91
1.9463
0.90
0.84
0.81
0.83
1370000
7808333
0.89
0.84
0.89
460000
7805000
0.93
0.89
0.93
640000
7558333
1.04
0.93
1.04
4800000
5845833
1.04
0.97
0.98
2100000
2370000
0.95
0.93
0.93
220000
2375833
0.92
0.92
0.92
50000000
6503333
0.91
0.89
0.90
2630000
6711667
0.87
0.85
0.85
320000
6725000
0.87
0.87
0.87
180000
5365833
0.91
0.87
0.90
1140000
5415000
0.93
0.91
0.93
650000
5375833
0.92
0.89
0.90
3150000
5524167
0.90
0.88
0.89
430000
5521667
0.89
0.87
0.87
280000
5491667
0.89
0.84
0.85
890000
5165833
0.85
0.85
0.85
530000
5035000
0.85
0.84
0.84
170000
5030833
0.85
0.84
0.85
450000
901667
0.86
0.86
0.86
190000
698333
0.85
0.85
0.85
270000
694167
0.86
0.86
0.86
30000
681667
0.92
0.88
0.90
470000
625833
0.91
0.89
0.91
5010000
989167
0.99
0.91
0.93
1190000
825833
0.93
0.91
0.91
2640000
1010000
0.91
0.90
0.91
140000
998333
0.92
0.88
0.88
1100000
1015833
0.91
0.91
0.91
410000
1005833
0.93
0.90
0.90
10140000
1836667
0.8136
02/06/2009
0.8168
02/09/2009
0.8204
02/10/2009
0.8240
02/11/2009
0.8276
02/12/2009
0.8314
02/13/2009
0.8362
02/16/2009
0.8408
02/17/2009
0.8460
02/18/2009
0.8510
02/19/2009
0.8558
02/20/2009
0.8606
02/23/2009
0.8656
02/26/2009
0.8700
02/27/2009
0.8744
03/02/2009
0.8788
03/03/2009
0.8830
03/04/2009
0.8874
03/05/2009
0.8896
03/06/2009
0.8916
03/09/2009
0.8928
03/10/2009
0.8942
03/11/2009
0.8944
03/12/2009
0.8936
03/13/2009
0.8906
03/16/2009
0.8890
03/17/2009
0.8882
03/18/2009
0.8880
03/19/2009
0.8878
03/20/2009
0.8886
03/23/2009
1.9353
0.90
1.9246
0.90
1.9140
0.89
1.9034
0.88
1.8936
0.88
1.8848
0.90
1.8764
0.93
1.8674
0.90
1.8582
0.90
1.8485
0.91
1.8382
0.89
1.8279
0.84
1.8178
0.84
1.8078
0.86
1.7979
0.86
1.7880
0.88
1.7784
0.88
1.7693
0.90
1.7603
0.90
1.7508
0.90
1.7420
0.90
1.7333
0.90
1.7254
0.88
1.7173
0.89
1.7090
0.89
1.7008
0.89
1.6922
0.90
1.6838
0.89
1.6750
0.90
1.6664
0.90
0.90
0.90
0.90
7460000
2420833
0.90
0.89
0.89
460000
2443333
0.89
0.88
0.88
750000
2483333
0.88
0.88
0.88
10000
2481667
0.89
0.88
0.89
510000
2485000
0.94
0.90
0.92
66350000
7596667
0.93
0.90
0.91
1230000
7600000
0.92
0.90
0.91
3710000
7689167
0.90
0.90
0.90
740000
7739167
0.91
0.89
0.89
390000
7680000
0.89
0.89
0.89
160000
7659167
0.89
0.84
0.89
240000
6834167
0.89
0.84
0.86
260000
6234167
0.86
0.86
0.86
1140000
6290833
0.89
0.86
0.88
210000
6245833
0.88
0.87
0.87
350000
6274167
0.88
0.88
0.88
230000
6250833
0.90
0.89
0.90
620000
773333
0.90
0.89
0.90
2420000
872500
0.90
0.90
0.90
50000
567500
0.90
0.90
0.90
2780000
737500
0.90
0.90
0.90
760000
768333
0.89
0.88
0.89
60000
760000
0.89
0.89
0.89
400000
773333
0.90
0.89
0.90
310000
777500
0.89
0.88
0.89
1630000
818333
0.91
0.90
0.91
8340000
1495833
0.90
0.89
0.89
10890000
2374167
0.90
0.89
0.89
5100000
2780000
0.90
0.90
0.90
220000
2746667
0.8892
03/24/2009
0.8892
03/25/2009
0.8886
03/26/2009
0.8890
03/27/2009
0.8902
03/30/2009
0.8916
03/31/2009
0.8930
04/01/2009
0.8944
04/02/2009
0.8960
04/03/2009
0.8974
04/07/2009
0.8988
04/08/2009
0.9000
04/13/2009
0.9010
04/14/2009
0.9012
04/15/2009
0.9012
04/16/2009
0.9012
04/17/2009
0.9020
04/20/2009
0.9028
04/21/2009
0.9042
04/22/2009
0.9050
04/23/2009
0.9086
04/24/2009
0.9122
04/27/2009
0.9156
04/28/2009
0.9196
04/29/2009
0.9240
04/30/2009
0.9278
05/04/2009
0.9326
05/05/2009
0.9368
05/06/2009
0.9410
05/07/2009
0.9458
05/08/2009
1.6577
0.91
1.6482
0.89
1.6379
0.93
1.6265
0.92
1.6150
0.95
1.6040
0.92
1.5936
0.92
1.5832
0.91
1.5728
0.93
1.5624
0.93
1.5520
0.93
1.5418
0.91
1.5316
0.91
1.5212
0.91
1.5112
0.93
1.5009
0.95
1.4909
0.95
1.4806
0.95
1.4704
0.96
1.4601
0.98
1.4508
1.10
1.4414
1.08
1.4317
1.04
1.4224
1.06
1.4137
1.10
1.4045
1.10
1.3964
1.18
1.3880
1.12
1.3795
1.14
1.3717
1.12
0.91
0.90
0.90
1510000
2670833
0.90
0.89
0.90
17930000
4160833
0.93
0.91
0.92
860000
4000833
0.95
0.92
0.95
750000
4000000
0.95
0.94
0.94
190000
4010833
0.92
0.92
0.92
150000
3990000
0.92
0.92
0.92
90000
3971667
0.92
0.90
0.92
10300000
4694167
0.93
0.92
0.92
1650000
4136667
0.93
0.93
0.93
270000
3251667
0.93
0.90
0.91
21100000
4585000
0.92
0.90
0.91
7540000
5195000
0.91
0.91
0.91
830000
5138333
0.91
0.91
0.91
190000
3660000
0.93
0.93
0.93
10000
3589167
0.98
0.95
0.95
190000
3542500
0.95
0.95
0.95
390000
3559167
0.97
0.95
0.95
1840000
3700000
0.96
0.95
0.95
7690000
4333333
1.16
0.98
1.08
29200000
5908333
1.10
1.02
1.08
6390000
6303333
1.08
1.06
1.06
776000
6345500
1.14
1.02
1.08
6396000
5120167
1.12
1.06
1.10
9478000
5281667
1.10
1.08
1.08
8025000
5881250
1.18
1.10
1.16
20114000
7541583
1.18
1.10
1.12
16197000
8890500
1.12
1.12
1.12
3757000
9187750
1.16
1.14
1.14
15377000
10436667
1.14
1.12
1.12
6152000
10796000
0.9504
05/11/2009
0.9558
05/12/2009
0.9620
05/13/2009
0.9708
05/14/2009
0.9796
05/15/2009
0.9896
05/18/2009
0.9986
05/19/2009
1.0078
05/20/2009
1.0174
05/21/2009
1.0278
05/22/2009
1.0382
05/25/2009
1.0494
05/26/2009
1.0598
05/27/2009
1.0708
05/28/2009
1.0810
05/29/2009
1.0902
06/01/2009
1.1000
06/02/2009
1.1098
06/03/2009
1.1192
06/04/2009
1.1286
06/05/2009
1.1382
06/08/2009
1.1486
06/09/2009
1.1590
06/10/2009
1.1690
06/11/2009
1.1796
06/15/2009
1.1892
06/16/2009
1.1988
06/17/2009
1.2076
06/18/2009
1.2168
06/19/2009
1.2260
06/22/2009
1.3638
1.14
1.3559
1.14
1.3479
1.26
1.3404
1.28
1.3329
1.32
1.3258
1.40
1.3184
1.38
1.3111
1.34
1.3045
1.38
1.2986
1.40
1.2924
1.42
1.2865
1.48
1.2806
1.44
1.2750
1.42
1.2695
1.40
1.2638
1.38
1.2582
1.38
1.2527
1.38
1.2475
1.36
1.2428
1.36
1.2382
1.38
1.2338
1.42
1.2294
1.42
1.2255
1.42
1.2218
1.48
1.2178
1.40
1.2137
1.40
1.2095
1.40
1.2054
1.38
1.2012
1.32
1.24
1.12
1.16
12074000
11161333
1.20
1.14
1.20
31693000
11369083
1.38
1.26
1.30
82423000
17705167
1.34
1.28
1.30
15419000
18925417
1.42
1.32
1.38
41656000
21863750
1.40
1.30
1.32
18285000
22597667
1.40
1.34
1.34
7490000
22553083
1.40
1.34
1.38
25142000
22972083
1.44
1.38
1.42
31485000
24246083
1.44
1.38
1.42
17754000
25412500
1.50
1.40
1.46
25991000
26297000
1.48
1.38
1.42
16526000
27161500
1.44
1.42
1.44
5262000
26593833
1.44
1.36
1.40
14164000
25133083
1.40
1.34
1.36
11349000
19210250
1.38
1.36
1.38
12218000
18943500
1.42
1.38
1.40
7482000
16095667
1.40
1.36
1.36
6491000
15112833
1.38
1.34
1.36
6077000
14995083
1.38
1.36
1.38
5340000
13344917
1.42
1.36
1.42
18001000
12221250
1.42
1.38
1.42
3925000
11068833
1.46
1.42
1.42
7401000
9519667
1.50
1.40
1.48
11210000
9076667
1.48
1.42
1.42
3491000
8929083
1.42
1.38
1.40
12053000
8753167
1.40
1.36
1.36
7057000
8395500
1.40
1.38
1.38
1043000
7464250
1.38
1.34
1.38
2169000
7021500
1.38
1.32
1.38
329000
6508000
1.2350
06/23/2009
1.2436
06/24/2009
1.2530
06/25/2009
1.2624
06/26/2009
1.2718
06/29/2009
1.2808
06/30/2009
1.2890
07/01/2009
1.2968
07/02/2009
1.3046
07/03/2009
1.3124
07/06/2009
1.3180
07/07/2009
1.3240
07/08/2009
1.3304
07/09/2009
1.3364
07/10/2009
1.3420
07/13/2009
1.3480
07/14/2009
1.3520
07/15/2009
1.3568
07/16/2009
1.3624
07/20/2009
1.3676
07/21/2009
1.3728
07/22/2009
1.3776
07/23/2009
1.3820
07/24/2009
1.3860
07/27/2009
1.3924
07/28/2009
1.4024
07/29/2009
1.4124
07/30/2009
1.4216
07/31/2009
1.4292
08/03/2009
1.4360
08/04/2009
1.1970
1.30
1.1926
1.34
1.1881
1.40
1.1838
1.40
1.1797
1.36
1.1756
1.38
1.1714
1.36
1.1671
1.34
1.1628
1.34
1.1585
1.34
1.1543
1.36
1.1503
1.38
1.1463
1.38
1.1424
1.36
1.1385
1.38
1.1347
1.38
1.1309
1.38
1.1271
1.38
1.1235
1.40
1.1198
1.40
1.1160
1.40
1.1121
1.42
1.1083
1.44
1.1052
1.58
1.1028
1.62
1.1019
1.88
1.1007
1.84
1.0996
1.82
1.0984
1.78
1.0972
1.80
1.34
1.30
1.34
2013000
6169333
1.40
1.34
1.38
1919000
5884250
1.40
1.36
1.38
1277000
4490583
1.40
1.38
1.38
2778000
4395000
1.40
1.36
1.38
2573000
3992667
1.38
1.36
1.36
3232000
3327833
1.36
1.34
1.34
931000
3114500
1.34
1.34
1.34
1833000
2262833
1.34
1.32
1.34
1228000
1777083
1.36
1.34
1.36
640000
1743500
1.38
1.36
1.38
917000
1639167
1.38
1.36
1.38
1952000
1774417
1.40
1.36
1.38
772000
1671000
1.38
1.34
1.38
525000
1554833
1.38
1.38
1.38
425000
1483833
1.38
1.36
1.36
1402000
1369167
1.38
1.36
1.36
265000
1176833
1.40
1.36
1.40
7407000
1524750
1.42
1.38
1.40
2790000
1679667
1.40
1.38
1.38
1902000
1685417
1.40
1.38
1.40
2494000
1790917
1.42
1.40
1.42
4530000
2115083
1.50
1.44
1.50
12131000
3049583
1.64
1.56
1.62
13532000
4014583
1.90
1.62
1.88
30096000
6458250
1.92
1.80
1.82
18106000
7923333
1.84
1.76
1.80
9912000
8713917
1.84
1.76
1.76
5721000
9073833
1.80
1.76
1.76
6258000
9573250
1.82
1.78
1.80
8798000
9689167
1.4436
08/06/2009
1.4508
08/07/2009
1.4592
08/10/2009
1.4672
08/11/2009
1.4764
08/12/2009
1.4860
08/13/2009
1.4952
08/14/2009
1.5040
08/17/2009
1.5128
08/18/2009
1.5208
08/19/2009
1.5284
08/20/2009
1.5352
08/24/2009
1.5432
08/25/2009
1.5516
08/26/2009
1.5640
08/27/2009
1.5768
08/28/2009
1.5916
09/01/2009
1.6072
09/02/2009
1.6236
09/03/2009
1.6396
09/04/2009
1.6568
09/08/2009
1.6760
09/09/2009
1.6948
09/10/2009
1.7144
09/11/2009
1.7316
09/14/2009
1.7472
09/15/2009
1.7636
09/16/2009
1.7796
09/17/2009
1.7956
09/18/2009
1.8128
09/22/2009
1.0961
1.82
1.0954
1.82
1.0948
1.86
1.0940
1.84
1.0938
1.84
1.0941
1.86
1.0945
1.84
1.0953
1.82
1.0964
1.78
1.0977
1.78
1.0995
1.78
1.1013
1.80
1.1041
1.82
1.1073
1.86
1.1123
2.10
1.1171
2.08
1.1226
2.10
1.1280
2.12
1.1337
2.20
1.1396
2.20
1.1462
2.24
1.1532
2.32
1.1606
2.32
1.1684
2.38
1.1756
2.24
1.1824
2.16
1.1893
2.22
1.1960
2.16
1.2029
2.18
1.2102
2.24
1.84
1.80
1.82
5009000
9874083
1.84
1.78
1.84
3277000
9988667
1.86
1.82
1.84
1937000
9942250
1.86
1.80
1.86
1995000
9731000
1.86
1.84
1.84
923000
8797000
1.86
1.84
1.84
2278000
7859167
1.84
1.80
1.84
1288000
5458500
1.82
1.78
1.80
3323000
4226583
1.78
1.74
1.76
13789000
4549667
1.78
1.76
1.76
7112000
4665583
1.78
1.74
1.76
3031000
4396667
1.86
1.80
1.82
30134000
6174667
1.84
1.82
1.84
4979000
6172167
2.12
1.84
2.10
27816000
8217083
2.16
2.04
2.06
9276000
8828667
2.16
2.06
2.14
9710000
9471583
2.16
2.08
2.14
7996000
10061000
2.24
2.12
2.20
15766000
11185000
2.20
2.16
2.18
7358000
11690833
2.24
2.20
2.24
5552000
11876583
2.32
2.24
2.30
10727500
2.32
2.26
2.32
11089000
11058917
2.36
2.32
2.36
10103000
11648250
2.42
2.18
2.24
24481000
11177167
2.24
2.14
2.16
7585000
11394333
2.20
2.16
2.18
2461000
9281417
2.22
2.10
2.14
4801000
8908500
2.18
2.14
2.14
2073000
8272083
2.24
2.16
2.20
3335000
7883667
2.24
2.20
2.22
3759000
6883083
1.8300
09/23/2009
1.8472
09/24/2009
1.8640
09/25/2009
1.8828
09/28/2009
1.9004
09/29/2009
1.9192
09/30/2009
1.9412
10/01/2009
1.9628
10/02/2009
1.9844
10/05/2009
2.0048
10/06/2009
2.0260
10/07/2009
2.0468
10/08/2009
2.0676
10/09/2009
2.0872
10/12/2009
2.1008
10/13/2009
2.1080
10/14/2009
2.1160
10/15/2009
2.1240
10/16/2009
2.1332
10/19/2009
2.1424
10/20/2009
2.1500
10/21/2009
2.1568
10/22/2009
2.1628
10/23/2009
2.1684
10/26/2009
2.1744
10/27/2009
2.1808
10/28/2009
2.1864
10/29/2009
2.1912
10/30/2009
2.1972
11/03/2009
2.2028
11/04/2009
1.2175
2.24
1.2251
2.26
1.2326
2.26
1.2407
2.34
1.2485
2.26
1.2566
2.30
1.2655
2.50
1.2743
2.40
1.2834
2.48
1.2923
2.42
1.3012
2.46
1.3102
2.44
1.3193
2.46
1.3285
2.40
1.3368
2.26
1.3447
2.24
1.3525
2.24
1.3602
2.20
1.3674
2.18
1.3745
2.24
1.3812
2.20
1.3878
2.16
1.3941
2.16
1.4000
2.10
1.4056
2.16
1.4115
2.12
1.4175
2.12
1.4233
2.12
1.4293
2.10
1.4352
2.02
2.26
2.22
2.24
3479000
6559833
2.26
2.22
2.22
1819000
6248750
2.36
2.26
2.32
15032000
7501417
2.34
2.26
2.26
708000
6636333
2.34
2.26
2.32
1483000
5918000
2.46
2.30
2.46
13451000
4998833
2.55
2.44
2.44
10222000
5218583
2.50
2.36
2.48
5539000
5475083
2.50
2.42
2.42
3933000
5402750
2.46
2.42
2.44
2750000
5459167
2.46
2.42
2.44
5410000
5632083
2.46
2.44
2.46
3946000
5647667
2.50
2.46
2.48
9401000
6141167
2.40
2.28
2.30
6294000
6514083
2.26
2.20
2.24
4278000
5617917
2.24
2.20
2.22
2235000
5745167
2.26
2.20
2.20
3407000
5905500
2.22
2.18
2.22
2708000
5010250
2.22
2.18
2.22
2418000
4359917
2.24
2.18
2.18
2760000
4128333
2.22
2.16
2.16
3062000
4055750
2.20
2.12
2.14
2309000
4019000
2.16
2.10
2.12
2689000
3792250
2.18
2.04
2.16
7183000
4062000
2.18
2.14
2.16
2914000
3521417
2.18
2.12
2.12
4516000
3373250
2.12
2.06
2.08
1957000
3179833
2.12
2.10
2.10
701000
3052000
2.10
2.04
2.04
3253000
3039167
2.06
2.02
2.04
1132000
2907833
2.2084
11/05/2009
2.2144
11/06/2009
2.2188
11/09/2009
2.2220
11/10/2009
2.2208
11/11/2009
2.2200
11/12/2009
2.2176
11/13/2009
2.2160
11/16/2009
2.2156
11/17/2009
2.2168
11/18/2009
2.2160
11/19/2009
2.2136
11/20/2009
2.2108
11/23/2009
2.2068
11/24/2009
2.2052
11/25/2009
2.2056
11/26/2009
2.2064
11/27/2009
2.2072
12/01/2009
2.2100
12/02/2009
2.2128
12/03/2009
2.2168
12/04/2009
2.2200
12/07/2009
2.2236
12/08/2009
2.2240
12/09/2009
2.2252
12/10/2009
2.2256
12/11/2009
2.2240
12/14/2009
2.2224
12/15/2009
2.2196
12/16/2009
2.2176
12/17/2009
1.4411
2.06
1.4469
2.06
1.4524
2.04
1.4579
2.00
1.4637
2.04
1.4694
2.02
1.4753
2.02
1.4813
2.10
1.4880
2.22
1.4950
2.24
1.5017
2.20
1.5083
2.18
1.5149
2.20
1.5212
2.16
1.5275
2.20
1.5337
2.20
1.5403
2.16
1.5466
2.20
1.5536
2.30
1.5608
2.36
1.5684
2.38
1.5758
2.40
1.5834
2.38
1.5907
2.34
1.5979
2.32
1.6051
2.36
1.6124
2.36
1.6197
2.36
1.6268
2.36
1.6339
2.30
2.06
2.02
2.06
535000
2750917
2.06
2.04
2.04
978000
2602417
2.04
2.00
2.00
1208000
2447917
2.06
2.00
2.04
2650000
2476333
2.04
2.00
2.02
2314000
2445083
2.10
2.02
2.02
3022000
2098333
2.08
2.02
2.06
3724000
2165833
2.18
2.10
2.18
4462000
2161333
2.26
2.20
2.24
8126000
2675417
2.26
2.18
2.20
2974000
2864833
2.20
2.16
2.18
2059000
2765333
2.20
2.16
2.18
1017000
2755750
2.20
2.16
2.16
574000
2759000
2.20
2.16
2.16
1990000
2843333
2.20
2.18
2.18
1387000
2858250
2.24
2.20
2.22
10499000
3512333
2.18
2.16
2.18
7000000
3902833
2.28
2.20
2.28
3702000
3959500
2.36
2.30
2.34
5467000
4104750
2.44
2.36
2.42
14460000
4937917
2.40
2.36
2.40
3482000
4550917
2.40
2.34
2.40
5468000
4758750
2.38
2.34
2.34
1462000
4709000
2.34
2.30
2.32
530000
4668417
2.34
2.32
2.34
415000
4655167
2.38
2.28
2.38
29805000
6973083
2.40
2.34
2.36
1867000
7013083
2.36
2.32
2.34
621000
6189917
2.36
2.30
2.32
805000
5673667
2.36
2.30
2.32
1229000
5467583
2.2152
12/18/2009
2.2132
12/21/2009
2.2100
12/22/2009
2.2064
12/23/2009
2.2072
12/28/2009
2.2088
12/29/2009
2.2112
01/04/2010
2.2144
01/05/2010
2.2176
01/06/2010
2.2208
01/07/2010
2.2252
01/08/2010
2.2296
01/11/2010
2.2344
01/12/2010
2.2392
01/13/2010
2.2432
01/14/2010
2.2472
01/15/2010
2.2512
01/18/2010
2.2556
01/19/2010
2.2596
01/20/2010
2.2648
01/21/2010
2.2712
01/22/2010
2.2764
01/25/2010
2.2820
01/26/2010
2.2880
01/27/2010
2.2932
01/28/2010
2.2988
01/29/2010
2.3040
02/01/2010
2.3068
02/02/2010
2.3052
02/03/2010
2.3024
02/04/2010
1.6411
2.30
1.6483
2.32
1.6554
2.30
1.6626
2.32
1.6700
2.32
1.6772
2.34
1.6845
2.32
1.6919
2.36
1.6993
2.38
1.7067
2.38
1.7142
2.40
1.7216
2.38
1.7290
2.38
1.7364
2.36
1.7437
2.36
1.7510
2.36
1.7582
2.30
1.7651
2.30
1.7722
2.30
1.7792
2.30
1.7865
2.32
1.7936
2.32
1.8007
2.32
1.8076
2.30
1.8144
2.30
1.8212
2.28
1.8280
2.28
1.8344
2.22
1.8403
2.10
1.8462
2.10
2.34
2.30
2.34
142000
5023833
2.32
2.30
2.30
644000
3872500
2.30
2.28
2.30
369000
3613083
2.34
2.30
2.34
1027000
3243000
2.32
2.32
2.32
412000
3155500
2.36
2.34
2.34
2868000
3350333
2.36
2.32
2.36
154000
3328583
2.38
2.36
2.38
3708000
1153833
2.38
2.36
2.38
1057000
1086333
2.42
2.36
2.40
5755000
1514167
2.40
2.38
2.38
745000
1509167
2.38
2.36
2.38
990000
1489250
2.38
2.34
2.36
2506000
1686250
2.38
2.34
2.36
2014000
1800417
2.36
2.34
2.36
284000
1793333
2.36
2.30
2.32
53577000
6172500
2.36
2.30
2.30
6182000
6653333
2.30
2.28
2.30
11188000
7346667
2.30
2.30
2.30
3350000
7613000
2.36
2.30
2.36
341000
7332417
2.32
2.30
2.32
1296000
7352333
2.32
2.30
2.32
10643000
7759667
2.32
2.30
2.30
3965000
8028000
2.30
2.26
2.30
2276000
8135167
2.30
2.28
2.30
1204000
8026667
2.28
2.26
2.28
984000
7940833
2.28
2.20
2.20
2895000
8158417
2.22
2.10
2.10
6584000
4242333
2.12
2.10
2.10
3427000
4012750
2.14
2.10
2.12
297000
3105167
2.3008
02/05/2010
2.2992
02/08/2010
2.2968
02/09/2010
2.2944
02/10/2010
2.2924
02/11/2010
2.2908
02/12/2010
2.2896
02/15/2010
2.2892
02/16/2010
2.2868
02/17/2010
2.2840
02/18/2010
2.2796
02/19/2010
2.2756
02/22/2010
2.2720
02/23/2010
2.2692
02/24/2010
2.2668
02/25/2010
2.2640
02/26/2010
2.2604
03/01/2010
2.2572
03/02/2010
2.2544
03/03/2010
2.2524
03/04/2010
2.2524
03/05/2010
2.2524
03/08/2010
2.2536
03/09/2010
2.2544
03/10/2010
2.2544
03/11/2010
2.2548
03/12/2010
2.2548
03/15/2010
2.2540
03/16/2010
2.2536
03/17/2010
2.2548
03/18/2010
1.8521
2.10
1.8581
2.08
1.8638
2.06
1.8695
2.06
1.8752
2.08
1.8811
2.14
1.8872
2.16
1.8932
2.16
1.8993
2.18
1.9055
2.20
1.9111
2.20
1.9167
2.20
1.9225
2.22
1.9281
2.20
1.9336
2.20
1.9392
2.20
1.9444
2.22
1.9498
2.20
1.9552
2.22
1.9606
2.22
1.9666
2.32
1.9725
2.34
1.9783
2.36
1.9835
2.34
1.9887
2.34
1.9935
2.32
1.9986
2.32
2.0035
2.36
2.0084
2.36
2.0135
2.46
2.12
2.08
2.10
1722000
2969500
2.10
2.06
2.06
456000
2979083
2.06
2.02
2.04
521000
2914500
2.08
2.06
2.06
674000
2083750
2.10
2.08
2.10
1333000
1864417
2.18
2.14
2.16
2168000
1855417
2.18
2.16
2.16
521000
1798500
2.18
2.16
2.16
250000
1737333
2.20
2.16
2.20
1757000
1642500
2.20
2.18
2.20
11708000
2069500
2.20
2.20
2.20
5524000
2244250
2.22
2.18
2.22
714000
2279000
2.22
2.20
2.20
104000
2144167
2.20
2.20
2.20
400000
2139500
2.20
2.20
2.20
805000
2163167
2.20
2.20
2.20
109000
2116083
2.22
2.20
2.20
6539000
2549917
2.24
2.20
2.20
3644000
2672917
2.22
2.20
2.22
2629000
2848583
2.32
2.22
2.32
10277000
3684167
2.34
2.32
2.34
4374000
3902250
2.38
2.34
2.36
2422000
3128417
2.36
2.34
2.34
3129000
2928833
2.34
2.34
2.34
950000
2948500
2.34
2.32
2.34
417000
2974583
2.34
2.30
2.34
891000
3015500
2.32
2.30
2.32
1332000
3059417
2.40
2.34
2.36
3153000
3313083
2.46
2.36
2.44
12757000
3831250
2.46
2.40
2.40
5634000
3997083
2.2548
03/19/2010
2.2548
03/22/2010
2.2548
03/23/2010
2.2564
03/24/2010
2.2576
03/25/2010
2.2588
03/26/2010
2.2604
03/29/2010
2.2640
03/30/2010
2.2680
03/31/2010
2.2740
04/05/2010
2.2768
04/06/2010
2.2814
04/07/2010
2.2860
04/08/2010
2.2910
04/12/2010
2.2950
04/13/2010
2.3000
04/14/2010
2.3054
04/15/2010
2.3124
04/16/2010
2.3204
04/19/2010
2.3280
04/20/2010
2.3348
04/21/2010
2.3424
04/22/2010
2.3522
04/23/2010
2.3614
04/26/2010
2.3752
04/27/2010
2.3922
04/28/2010
2.4070
04/29/2010
2.4228
04/30/2010
2.4386
05/04/2010
2.4526
05/05/2010
2.0184
2.38
2.0230
2.38
2.0278
2.36
2.0328
2.44
2.0379
2.42
2.0432
2.42
2.0483
2.40
2.0537
2.48
2.0594
2.50
2.0656
2.60
2.0712
2.50
2.0769
2.55
2.0825
2.50
2.0882
2.55
2.0933
2.50
2.0989
2.55
2.1047
2.55
2.1106
2.50
2.1162
2.48
2.1217
2.48
2.1271
2.46
2.1328
2.50
2.1387
2.50
2.1443
2.50
2.1511
2.70
2.1590
2.80
2.1667
2.90
2.1747
2.95
2.1828
2.90
2.1906
2.90
2.38
2.36
2.38
1264000
3883333
2.38
2.36
2.38
1068000
3115917
2.44
2.36
2.44
5350000
3197250
2.44
2.42
2.42
1373000
3109833
2.42
2.40
2.42
608000
2899750
2.42
2.40
2.40
1139000
2915500
2.50
2.40
2.48
8415000
3582000
2.65
2.48
2.50
27451000
5795333
2.70
2.50
2.60
10912000
6593667
2.60
2.50
2.50
2326000
6524750
2.60
2.50
2.55
5464000
5917000
2.55
2.50
2.55
16329000
6808250
2.55
2.50
2.55
1465000
6825000
2.55
2.48
2.50
2048000
6906667
2.55
2.48
2.55
4391000
6826750
2.55
2.50
2.55
3816000
7030333
2.55
2.48
2.55
2545000
7191750
2.50
2.48
2.50
361000
7126917
2.50
2.46
2.48
805000
6492750
2.48
2.46
2.46
1546000
4334000
2.50
2.46
2.48
719000
3484583
2.55
2.50
2.55
2001000
3457500
2.55
2.50
2.50
3209000
3269583
2.75
2.50
2.75
25121000
4002250
3.00
2.65
2.95
39495000
7171417
3.00
2.80
2.90
27281000
9274167
3.05
2.90
2.95
31047000
11495500
3.00
2.90
2.95
7228000
11779833
2.95
2.90
2.90
4253000
11922167
2.90
2.70
2.80
5225000
12327500
2.4646
05/06/2010
2.4786
05/07/2010
2.4902
05/11/2010
2.5042
05/12/2010
2.5172
05/13/2010
2.5302
05/14/2010
2.5432
05/17/2010
2.5542
05/18/2010
2.5662
05/19/2010
2.5768
05/20/2010
2.5864
05/21/2010
2.5956
05/24/2010
2.6034
05/25/2010
2.6076
05/26/2010
2.6128
05/27/2010
2.6210
05/28/2010
2.6292
05/31/2010
2.6388
06/01/2010
2.6486
06/02/2010
2.6558
06/03/2010
2.6638
06/04/2010
2.6722
06/07/2010
2.6796
06/08/2010
2.6898
06/09/2010
2.7014
06/10/2010
2.7130
06/11/2010
2.7240
06/15/2010
2.7344
06/16/2010
2.7434
06/17/2010
2.7504
06/18/2010
2.1978
2.70
2.2054
2.80
2.2125
2.95
2.2201
2.90
2.2274
2.85
2.2348
2.85
2.2422
2.80
2.2492
2.80
2.2562
2.80
2.2629
2.75
2.2700
2.75
2.2770
2.80
2.2837
2.70
2.2889
2.55
2.2938
2.60
2.2982
2.75
2.3028
2.75
2.3078
2.80
2.3133
2.80
2.3185
2.85
2.3235
2.80
2.3284
2.75
2.3329
2.75
2.3385
3.00
2.3442
3.05
2.3500
3.00
2.3555
3.00
2.3613
3.00
2.3671
2.90
2.3730
2.95
2.90
2.70
2.90
5328000
12704417
2.85
2.75
2.80
10973000
13490000
2.95
2.85
2.90
6221000
13948500
2.90
2.80
2.85
1056000
13869750
2.90
2.80
2.85
2951000
13848250
2.90
2.80
2.85
8836000
12491167
2.85
2.75
2.75
4055000
9537833
2.80
2.75
2.80
2787000
7496667
2.80
2.75
2.75
1023000
4994667
2.85
2.75
2.80
789000
4458083
2.80
2.75
2.80
1772000
4251333
2.80
2.70
2.75
2922000
4059417
2.70
2.55
2.55
1968000
3779417
2.65
2.55
2.60
1910000
3024167
2.75
2.60
2.75
3746000
2817917
2.80
2.75
2.75
1322000
2840083
2.80
2.75
2.80
595000
2643750
2.85
2.80
2.85
15793000
3223500
2.85
2.80
2.80
1313000
2995000
2.85
2.80
2.80
527000
2806667
2.85
2.80
2.80
512000
2764083
2.80
2.75
2.75
883000
2771917
2.95
2.75
2.95
11912000
3616917
3.10
2.95
3.00
29617000
5841500
3.05
2.95
3.00
5909000
6169917
3.00
2.95
2.95
8927000
6754667
3.05
2.95
3.00
5700000
6917500
3.05
2.95
2.95
6140000
7319000
3.00
2.90
2.95
3154000
7532250
2.95
2.90
2.90
459000
6254417
2.7584
06/21/2010
2.7654
06/22/2010
2.7714
06/23/2010
2.7774
06/24/2010
2.7844
06/25/2010
2.7894
06/28/2010
2.7944
06/29/2010
2.7984
07/01/2010
2.8024
07/02/2010
2.8058
07/05/2010
2.8096
07/06/2010
2.8130
07/07/2010
2.8150
07/08/2010
2.8190
07/09/2010
2.8180
07/12/2010
2.8150
07/13/2010
2.8120
07/14/2010
2.8100
07/15/2010
2.8070
07/16/2010
2.8050
07/19/2010
2.8050
07/20/2010
2.8020
07/21/2010
2.8030
07/22/2010
2.8010
07/23/2010
2.8000
07/26/2010
2.7980
07/27/2010
2.7960
07/28/2010
2.7968
07/29/2010
2.7966
07/30/2010
2.7970
08/02/2010
2.3787
2.90
2.3844
2.90
2.3896
2.90
2.3946
2.85
2.3984
2.85
2.4021
2.80
2.4054
2.80
2.4084
2.70
2.4109
2.70
2.4133
2.65
2.4153
2.65
2.4171
2.65
2.4187
2.65
2.4204
2.70
2.4227
2.70
2.4259
2.80
2.4288
2.75
2.4323
2.85
2.4356
2.80
2.4386
2.75
2.4415
2.75
2.4441
2.75
2.4472
2.80
2.4496
2.75
2.4523
2.80
2.4545
2.77
2.4559
2.77
2.4577
2.77
2.4592
2.77
2.4610
2.75
2.95
2.90
2.90
3359000
6424917
2.90
2.85
2.85
12817000
7449083
2.90
2.85
2.85
416000
7441083
2.90
2.85
2.85
1957000
7530583
2.85
2.75
2.80
924000
6614917
2.85
2.80
2.80
2214000
4331333
2.80
2.75
2.75
5247000
4276167
2.70
2.65
2.70
5182000
3964083
2.70
2.60
2.65
10894000
4396917
2.70
2.60
2.65
4363000
4248833
2.70
2.65
2.65
1333000
4097083
2.70
2.65
2.65
6020000
4560500
2.70
2.65
2.70
7916000
4940250
2.70
2.65
2.70
3272000
4144833
2.85
2.70
2.80
4752000
4506167
2.80
2.70
2.75
7911000
5002333
2.85
2.75
2.85
2363000
5122250
2.85
2.80
2.80
3951000
5267000
2.80
2.70
2.80
2663000
5051667
2.80
2.75
2.80
228000
4638833
2.80
2.75
2.75
5524000
4191333
2.85
2.75
2.85
1373000
3942167
2.80
2.70
2.80
1321000
3941167
2.80
2.75
2.80
136000
3450833
2.80
2.75
2.75
565000
2838250
2.77
2.75
2.75
3543000
2860833
2.79
2.77
2.79
1090000
2555667
2.79
2.77
2.79
277000
1919500
2.77
2.70
2.77
1537000
1850667
2.75
2.75
2.75
1236000
1624417
2.7960
08/03/2010
2.7950
08/04/2010
2.7952
08/05/2010
2.7988
08/06/2010
2.8014
08/09/2010
2.8012
08/10/2010
2.8008
08/11/2010
2.7988
08/12/2010
2.7956
08/13/2010
2.7934
08/16/2010
2.7902
08/17/2010
2.7862
08/18/2010
2.7830
08/19/2010
2.7760
08/20/2010
2.7696
08/23/2010
2.7632
08/24/2010
2.7576
08/25/2010
2.7508
08/26/2010
2.7450
08/27/2010
2.7390
08/31/2010
2.7346
09/01/2010
2.7320
09/02/2010
2.7344
09/03/2010
2.7362
09/06/2010
2.7366
09/07/2010
2.7376
09/08/2010
2.7378
09/09/2010
2.7404
09/13/2010
2.7442
09/14/2010
2.7480
09/15/2010
2.4625
2.75
2.4641
2.75
2.4656
2.80
2.4668
2.73
2.4690
2.75
2.4715
2.70
2.4740
2.67
2.4765
2.65
2.4789
2.66
2.4812
2.65
2.4835
2.60
2.4857
2.64
2.4880
2.59
2.4904
2.60
2.4930
2.68
2.4956
2.68
2.4983
2.66
2.5012
2.60
2.5040
2.66
2.5071
2.65
2.5103
2.75
2.5138
2.86
2.5185
2.97
2.5232
2.93
2.5273
2.87
2.5315
2.80
2.5354
2.81
2.5395
2.95
2.5431
2.85
2.5461
2.84
2.75
2.74
2.75
1403000
1519417
2.76
2.70
2.76
1028000
1586083
2.80
2.73
2.73
160000
1139083
2.77
2.73
2.73
146000
1036833
2.75
2.70
2.74
317000
953167
2.73
2.68
2.73
3543000
1237083
2.70
2.65
2.70
623000
1241917
2.69
2.65
2.69
375000
977917
2.69
2.65
2.69
10738000
1781917
2.65
2.62
2.64
367000
1789417
2.61
2.59
2.60
5234000
2097500
2.65
2.59
2.59
535000
2039083
2.60
2.58
2.60
808000
1989500
2.68
2.60
2.68
9064000
2659167
2.70
2.68
2.68
2693000
2870250
2.68
2.67
2.67
25000
2860167
2.66
2.60
2.66
471000
2873000
2.67
2.60
2.66
152000
2590417
2.66
2.65
2.65
146000
2550667
2.68
2.65
2.68
859000
2591000
2.78
2.75
2.77
3943000
2024750
3.03
2.86
2.97
27287000
4268083
2.99
2.94
2.94
3662000
4137083
2.94
2.87
2.87
6652000
4646833
2.87
2.80
2.85
997000
4662583
2.85
2.80
2.81
499000
3948833
2.89
2.80
2.88
5282000
4164583
2.95
2.81
2.89
9491000
4953417
2.88
2.82
2.84
2935000
5158750
2.84
2.77
2.83
5880000
5636083
2.7516
09/17/2010
2.7556
09/20/2010
2.7600
09/21/2010
2.7626
09/22/2010
2.7648
09/23/2010
2.7646
09/24/2010
2.7652
09/27/2010
2.7646
09/28/2010
2.7644
09/29/2010
2.7644
09/30/2010
2.7636
10/01/2010
2.7638
10/04/2010
2.7622
10/05/2010
2.7616
10/06/2010
2.7610
10/07/2010
2.7614
10/08/2010
2.7610
10/11/2010
2.7590
10/12/2010
2.7564
10/13/2010
2.7538
10/14/2010
2.7524
10/15/2010
2.7518
10/18/2010
2.7504
10/19/2010
2.7496
10/20/2010
2.7486
10/21/2010
2.7470
10/22/2010
2.7458
10/26/2010
2.7450
10/27/2010
2.7444
10/28/2010
2.7436
10/29/2010
2.5492
2.90
2.5526
2.85
2.5560
2.82
2.5594
2.83
2.5626
2.80
2.5657
2.79
2.5685
2.80
2.5717
2.81
2.5742
2.80
2.5765
2.80
2.5782
2.76
2.5800
2.76
2.5819
2.76
2.5840
2.77
2.5863
2.77
2.5884
2.77
2.5902
2.73
2.5918
2.69
2.5934
2.67
2.5950
2.65
2.5968
2.68
2.5987
2.72
2.6007
2.69
2.6026
2.70
2.6043
2.69
2.6060
2.69
2.6077
2.78
2.6092
2.65
2.6106
2.65
2.6119
2.65
3.00
2.80
2.85
37500000
8748917
2.88
2.82
2.87
32106000
11352833
2.84
2.81
2.83
11951000
12020167
2.85
2.75
2.81
5241000
10183000
2.81
2.77
2.79
3627000
10180083
2.79
2.76
2.78
3696000
9933750
2.82
2.77
2.82
12701000
10909083
2.81
2.76
2.79
5267000
11306417
2.80
2.76
2.80
9433000
11652333
2.80
2.76
2.76
3465000
11150167
2.77
2.75
2.76
656000
10960250
2.77
2.75
2.77
2207000
10654167
2.77
2.76
2.77
1510000
7655000
2.78
2.75
2.77
3914000
5305667
2.78
2.76
2.77
2985000
4558500
2.77
2.70
2.73
7915000
4781333
2.73
2.68
2.69
2865000
4717833
2.69
2.60
2.66
3827000
4728750
2.67
2.63
2.64
1761000
3817083
2.69
2.65
2.68
4011000
3712417
2.72
2.68
2.72
6579000
3474583
2.74
2.69
2.69
2090000
3360000
2.69
2.68
2.69
1238000
3408500
2.70
2.64
2.68
6042000
3728083
2.69
2.66
2.66
2020000
3770583
2.69
2.66
2.67
1543000
3573000
2.78
2.65
2.66
509000
3366667
2.66
2.65
2.66
4430000
3076250
2.66
2.64
2.65
6963000
3417750
2.65
2.61
2.61
3726000
3409333
2.7430
11/02/2010
2.7454
11/03/2010
2.7498
11/04/2010
2.7554
11/05/2010
2.7598
11/08/2010
2.7652
11/09/2010
2.7700
11/10/2010
2.7740
11/11/2010
2.7780
11/12/2010
2.7814
11/15/2010
2.7840
11/17/2010
2.7836
11/18/2010
2.7782
11/19/2010
2.7734
11/22/2010
2.7700
11/23/2010
2.7670
11/24/2010
2.7648
11/25/2010
2.7608
11/26/2010
2.7566
11/30/2010
2.7528
12/01/2010
2.7492
12/02/2010
2.7450
12/03/2010
2.7386
12/06/2010
2.7326
12/07/2010
2.7264
12/08/2010
2.7212
12/09/2010
2.7178
12/10/2010
2.7144
12/13/2010
2.7110
12/14/2010
2.7070
12/15/2010
2.6130
2.64
2.6147
2.74
2.6168
2.82
2.6194
2.90
2.6221
2.90
2.6251
2.94
2.6280
2.91
2.6308
2.80
2.6336
2.84
2.6362
2.80
2.6385
2.75
2.6406
2.75
2.6425
2.73
2.6445
2.75
2.6465
2.70
2.6485
2.65
2.6506
2.70
2.6530
2.69
2.6559
2.65
2.6587
2.65
2.6613
2.65
2.6640
2.65
2.6665
2.58
2.6689
2.53
2.6711
2.65
2.6733
2.56
2.6755
2.61
2.6780
2.60
2.6803
2.62
2.6823
2.60
2.74
2.64
2.72
7798000
3912417
2.83
2.73
2.81
10386000
4443667
2.90
2.81
2.88
19322000
5505583
2.92
2.89
2.90
39816000
8649417
2.95
2.89
2.95
10372000
9410583
2.94
2.90
2.91
3734000
9218250
2.91
2.80
2.86
2759000
9279833
2.89
2.80
2.86
6998000
9734417
2.84
2.79
2.82
2065000
9864083
2.81
2.70
2.81
7479000
10118167
2.75
2.73
2.75
4524000
9914917
2.75
2.69
2.70
10201000
10454500
2.73
2.69
2.70
4031000
10140583
2.75
2.69
2.70
1248000
9379083
2.70
2.69
2.70
1003000
7852500
2.70
2.65
2.70
1825000
4686583
2.70
2.68
2.68
1892000
3979917
2.69
2.66
2.68
3775000
3983333
2.65
2.63
2.65
3011000
4004333
2.66
2.64
2.65
5003000
3838083
2.65
2.64
2.64
2853000
3903750
2.65
2.50
2.55
29957000
5776917
2.58
2.53
2.53
3934000
5727750
2.56
2.50
2.50
5973000
5375417
2.65
2.52
2.53
913000
5115583
2.65
2.56
2.61
997000
5094667
2.67
2.61
2.65
1183000
5109667
2.62
2.60
2.62
625000
5009667
2.67
2.59
2.60
384000
4884000
2.60
2.57
2.58
209000
4586833
2.7034
12/16/2010
2.6988
12/17/2010
2.6946
12/20/2010
2.6912
12/21/2010
2.6876
12/22/2010
2.6842
12/23/2010
2.6814
12/28/2010
2.6792
12/29/2010
2.6778
12/30/2010
2.6766
01/03/2011
2.6748
01/04/2011
2.6712
01/05/2011
2.6680
01/06/2011
2.6646
01/07/2011
2.6610
01/10/2011
2.6576
01/11/2011
2.6538
01/12/2011
2.6502
01/13/2011
2.6466
01/14/2011
2.6428
01/17/2011
2.6404
01/18/2011
2.6350
01/19/2011
2.6268
01/20/2011
2.6168
01/21/2011
2.6060
01/24/2011
2.5922
01/25/2011
2.5792
01/26/2011
2.5666
01/27/2011
2.5544
01/28/2011
2.5416
01/31/2011
2.6842
2.58
2.6858
2.56
2.6875
2.53
2.6895
2.59
2.6915
2.59
2.6935
2.59
2.6954
2.59
2.6973
2.59
2.6993
2.59
2.7011
2.56
2.7024
2.59
2.7034
2.54
2.7043
2.53
2.7052
2.52
2.7060
2.48
2.7067
2.49
2.7074
2.48
2.7082
2.49
2.7088
2.49
2.7089
2.46
2.7094
2.50
2.7097
2.45
2.7098
2.38
2.7095
2.38
2.7092
2.37
2.7084
2.23
2.7077
2.26
2.7064
2.23
2.7052
2.23
2.7031
2.18
2.58
2.53
2.53
188000
4351583
2.56
2.53
2.56
176000
3949333
2.60
2.53
2.60
171000
3725833
2.60
2.59
2.59
3146000
1491583
2.60
2.59
2.60
1334000
1274917
2.60
2.59
2.59
1206000
877667
2.59
2.58
2.58
297000
826333
2.59
2.55
2.59
80000
749917
2.59
2.58
2.58
510000
693833
2.59
2.56
2.59
87000
649000
2.59
2.54
2.54
1903000
775583
2.54
2.53
2.53
670000
814000
2.53
2.51
2.52
4060000
1136667
2.55
2.49
2.50
8886000
1862500
2.51
2.48
2.49
251000
1869167
2.49
2.48
2.48
3823000
1925583
2.49
2.48
2.48
3948000
2143417
2.49
2.46
2.48
3627000
2345167
2.49
2.46
2.46
388000
2352750
2.50
2.44
2.49
12940000
3424417
2.50
2.45
2.45
3397000
3665000
2.45
2.40
2.40
13486000
4781583
2.40
2.36
2.38
2479000
4829583
2.38
2.35
2.36
1039000
4860333
2.37
2.21
2.26
3961000
4852083
2.28
2.20
2.26
9988000
4943917
2.35
2.20
2.23
1889000
5080417
2.25
2.20
2.25
8668000
5484167
2.23
2.17
2.18
8816000
5889833
2.19
2.13
2.15
12197000
6604000
2.5284
02/01/2011
2.5166
02/02/2011
2.5054
02/03/2011
2.4942
02/04/2011
2.4820
02/07/2011
2.4700
02/08/2011
2.4588
02/09/2011
2.4482
02/10/2011
2.4372
02/11/2011
2.4272
02/14/2011
2.4176
02/15/2011
2.4082
02/16/2011
2.4006
02/17/2011
2.3932
02/18/2011
2.3862
02/21/2011
2.3780
02/22/2011
2.3682
02/23/2011
2.3576
02/24/2011
2.3476
02/25/2011
2.3382
02/28/2011
2.3296
03/01/2011
2.3222
03/02/2011
2.3140
03/03/2011
2.3060
03/04/2011
2.2982
03/07/2011
2.2900
03/08/2011
2.2812
03/09/2011
2.2728
03/10/2011
2.2638
03/11/2011
2.2554
03/14/2011
2.7013
2.14
2.6994
2.16
2.6973
2.15
2.6953
2.15
2.6932
2.09
2.6910
2.15
2.6889
2.15
2.6869
2.14
2.6851
2.12
2.6834
2.16
2.6820
2.18
2.6804
2.17
2.6785
2.17
2.6768
2.16
2.6738
2.13
2.6697
2.12
2.6658
2.12
2.6616
2.13
2.6575
2.12
2.6536
2.15
2.6504
2.15
2.6467
2.16
2.6434
2.15
2.6399
2.20
2.6367
2.18
2.6334
2.20
2.6299
2.16
2.6269
2.17
2.6236
2.17
2.6207
2.14
2.16
2.14
2.16
405000
6605417
2.16
2.14
2.14
532000
5571417
2.16
2.14
2.14
446000
5325500
2.15
2.06
2.09
5100000
4626667
2.11
2.06
2.10
1649000
4557500
2.18
2.14
2.14
10045000
5308000
2.19
2.15
2.15
3890000
5302083
2.14
2.11
2.13
2989000
4718833
2.17
2.12
2.15
5359000
5008000
2.18
2.16
2.17
1092000
4376667
2.20
2.17
2.17
1924000
3802333
2.17
2.17
2.17
2701000
3011000
2.17
2.15
2.16
27000
2979500
2.16
2.15
2.15
14000
2936333
2.13
2.12
2.12
542000
2944333
2.12
2.12
2.12
210000
2536833
2.12
2.12
2.12
15000
2400667
2.13
2.11
2.12
1372000
1677917
2.13
2.12
2.13
1051000
1441333
2.15
2.15
2.15
5440000
1645583
2.16
2.15
2.16
6014000
1700167
2.16
2.14
2.15
1055000
1697083
2.20
2.15
2.20
680000
1593417
2.21
2.19
2.20
900000
1443333
2.20
2.18
2.19
154000
1453917
2.20
2.15
2.15
182000
1467917
2.17
2.15
2.16
788000
1488417
2.17
2.14
2.14
1621000
1606000
2.17
2.12
2.16
390000
1637250
2.14
2.14
2.14
30000
1525417
2.2464
03/15/2011
2.2384
03/16/2011
2.2308
03/17/2011
2.2230
03/18/2011
2.2158
03/21/2011
2.2084
03/22/2011
2.2016
03/23/2011
2.1948
03/24/2011
2.1882
03/25/2011
2.1818
03/28/2011
2.1750
03/29/2011
2.1690
03/30/2011
2.1646
03/31/2011
2.1618
04/01/2011
2.1602
04/04/2011
2.1616
04/05/2011
2.1622
04/06/2011
2.1648
04/07/2011
2.1656
04/08/2011
2.1676
04/11/2011
2.1702
04/12/2011
2.1734
04/13/2011
2.1766
04/14/2011
2.1796
04/15/2011
2.1846
04/18/2011
2.1896
04/19/2011
2.1942
04/20/2011
2.2000
04/25/2011
2.2064
04/26/2011
2.2134
04/27/2011
2.6174
2.15
2.6141
2.14
2.6111
2.14
2.6090
2.13
2.6067
2.14
2.6035
2.13
2.6005
2.14
2.5972
2.15
2.5937
2.13
2.5904
2.15
2.5871
2.19
2.5839
2.15
2.5810
2.16
2.5775
2.24
2.5739
2.28
2.5705
2.33
2.5672
2.25
2.5640
2.37
2.5607
2.30
2.5574
2.28
2.5543
2.30
2.5514
2.30
2.5486
2.30
2.5458
2.29
2.5433
2.34
2.5410
2.30
2.5389
2.38
2.5373
2.45
2.5361
2.48
2.5353
2.50
2.15
2.14
2.14
405000
1471583
2.15
2.14
2.15
92000
1025917
2.15
2.13
2.13
1277000
631167
2.14
2.13
2.14
768000
607250
2.14
2.12
2.12
784000
615917
2.15
2.12
2.14
348000
569917
2.14
2.14
2.14
184000
572417
2.16
2.15
2.15
275000
580167
2.14
2.13
2.14
455000
552417
2.16
2.15
2.15
1749000
563083
2.19
2.15
2.15
764000
594250
2.19
2.15
2.18
3490000
882583
2.24
2.16
2.24
5471000
1304750
2.29
2.24
2.28
2916000
1540083
2.35
2.28
2.33
9121000
2193750
2.33
2.28
2.29
1520000
2256417
2.37
2.25
2.36
6736000
2752417
2.37
2.29
2.29
1982000
2888583
2.30
2.28
2.28
1448000
2993917
2.35
2.28
2.28
705000
3029750
2.32
2.29
2.32
3756000
3304833
2.31
2.30
2.30
390000
3191583
2.31
2.29
2.29
283000
3151500
2.34
2.29
2.34
977000
2942083
2.35
2.33
2.35
2043000
2656417
2.38
2.30
2.37
2827000
2649000
2.44
2.38
2.44
6103000
2397500
2.45
2.43
2.45
1278000
2377333
2.56
2.45
2.50
12792000
2882000
2.51
2.48
2.49
1068000
2805833
2.2198
04/28/2011
2.2254
04/29/2011
2.2310
05/02/2011
2.2370
05/03/2011
2.2440
05/04/2011
2.2514
05/05/2011
2.2586
05/06/2011
2.2660
05/09/2011
2.2734
05/10/2011
2.2806
05/11/2011
2.2860
05/12/2011
2.2910
05/13/2011
2.2964
05/16/2011
2.3018
05/17/2011
2.3064
05/18/2011
2.3108
05/19/2011
2.3162
05/20/2011
2.3214
05/23/2011
2.3262
05/24/2011
2.3304
05/25/2011
2.3354
05/26/2011
2.3402
05/27/2011
2.3448
05/30/2011
2.3492
05/31/2011
2.3534
06/01/2011
2.3592
06/02/2011
2.3642
06/03/2011
2.3702
06/06/2011
2.3754
06/07/2011
2.3796
06/08/2011
2.5345
2.47
2.5335
2.44
2.5325
2.46
2.5313
2.46
2.5303
2.50
2.5288
2.49
2.5274
2.48
2.5256
2.48
2.5241
2.50
2.5225
2.47
2.5206
2.40
2.5189
2.40
2.5168
2.42
2.5151
2.41
2.5133
2.41
2.5116
2.41
2.5099
2.42
2.5081
2.39
2.5060
2.37
2.5040
2.37
2.5022
2.40
2.5004
2.38
2.4985
2.37
2.4966
2.34
2.4947
2.34
2.4931
2.30
2.4913
2.38
2.4901
2.40
2.4887
2.41
2.4870
2.35
2.47
2.45
2.45
833000
2754583
2.46
2.42
2.45
4677000
3085583
2.47
2.42
2.46
4125000
3116333
2.53
2.46
2.50
15788000
4399500
2.50
2.48
2.49
859000
4447500
2.49
2.47
2.48
1399000
4482667
2.49
2.45
2.49
5928000
4806417
2.50
2.48
2.49
6350000
5100000
2.51
2.49
2.49
10987000
5507000
2.47
2.38
2.42
6877000
5973583
2.45
2.40
2.41
1383000
5022833
2.43
2.40
2.42
10514000
5810000
2.47
2.42
2.47
8435000
6443500
2.43
2.40
2.43
6535000
6598333
2.41
2.41
2.41
30000
6257083
2.43
2.40
2.42
395000
4974333
2.43
2.41
2.42
361000
4932833
2.39
2.30
2.38
1528000
4943583
2.37
2.36
2.37
3205000
4716667
2.39
2.37
2.39
410000
4221667
2.40
2.38
2.38
387000
3338333
2.40
2.38
2.38
31352000
5377917
2.37
2.35
2.35
119000
5272583
2.35
2.34
2.35
125000
4406833
2.41
2.34
2.41
467000
3742833
2.40
2.30
2.39
139000
3209833
2.44
2.38
2.44
800000
3274000
2.43
2.40
2.41
146000
3253250
2.43
2.35
2.35
830000
3292333
2.40
2.35
2.40
1271000
3270917
2.3846
06/09/2011
2.3898
06/10/2011
2.3942
06/13/2011
2.3972
06/14/2011
2.3958
06/15/2011
2.3968
06/16/2011
2.3982
06/17/2011
2.3986
06/21/2011
2.4004
06/22/2011
2.4024
06/23/2011
2.4046
06/24/2011
2.4064
06/27/2011
2.4084
06/28/2011
2.4106
06/29/2011
2.4118
06/30/2011
2.4128
07/01/2011
2.4128
07/04/2011
2.4130
07/05/2011
2.4130
07/06/2011
2.4130
07/07/2011
2.4114
07/08/2011
2.4124
07/11/2011
2.4112
07/12/2011
2.4104
07/13/2011
2.4086
07/14/2011
2.4070
07/15/2011
2.4056
07/18/2011
2.4036
07/19/2011
2.4014
07/20/2011
2.3992
07/21/2011
2.4858
2.40
2.4848
2.40
2.4839
2.39
2.4828
2.38
2.4804
2.38
2.4789
2.25
2.4774
2.38
2.4760
2.37
2.4746
2.37
2.4733
2.38
2.4718
2.39
2.4700
2.39
2.4671
2.40
2.4644
2.40
2.4621
2.40
2.4598
2.40
2.4576
2.41
2.4555
2.45
2.4533
2.40
2.4516
2.48
2.4495
2.50
2.4477
2.50
2.4453
2.49
2.4433
2.40
2.4413
2.40
2.4394
2.41
2.4375
2.40
2.4354
2.41
2.4333
2.35
2.4312
2.39
2.41
2.40
2.41
106000
3012667
2.41
2.21
2.40
96000
2986500
2.39
2.39
2.39
1000
2954333
2.38
2.21
2.21
61000
346750
2.38
2.38
2.38
51000
341083
2.36
2.22
2.36
73000
336750
2.38
2.38
2.38
116000
307500
2.39
2.37
2.38
160000
309250
2.39
2.37
2.38
810000
310083
2.40
2.38
2.39
534000
342417
2.41
2.37
2.41
936000
351250
2.40
2.39
2.40
751000
307917
2.40
2.39
2.40
155000
312000
2.40
2.40
2.40
1078000
393833
2.40
2.38
2.40
809000
461167
2.41
2.37
2.37
313000
482167
2.45
2.39
2.45
1356000
590917
2.47
2.42
2.45
324000
611833
2.50
2.40
2.50
3735000
913417
2.48
2.41
2.41
478000
939917
2.50
2.50
2.50
30000
874917
2.50
2.39
2.39
561000
877167
2.50
2.42
2.42
932000
876833
2.41
2.40
2.41
70000
820083
2.42
2.40
2.41
274000
830000
2.41
2.41
2.41
1697000
881583
2.40
2.39
2.39
230000
833333
2.41
2.38
2.38
916000
883583
2.38
2.35
2.38
361000
800667
2.40
2.36
2.40
297000
798417
2.3988
07/22/2011
2.3988
07/25/2011
2.3986
07/26/2011
2.3970
07/27/2011
2.3954
07/28/2011
2.3946
07/29/2011
2.3936
08/01/2011
2.3916
08/02/2011
2.3904
08/03/2011
2.3882
08/04/2011
2.3864
08/05/2011
2.3840
08/08/2011
2.3814
08/09/2011
2.3784
08/10/2011
2.3754
08/11/2011
2.3712
08/12/2011
2.3674
08/15/2011
2.3626
08/16/2011
2.3588
08/17/2011
2.3564
08/18/2011
2.3528
08/19/2011
2.3486
08/22/2011
2.3444
08/23/2011
2.3412
08/24/2011
2.3418
08/25/2011
2.3386
08/26/2011
2.3358
08/31/2011
2.3330
09/01/2011
2.3300
09/02/2011
2.3266
09/05/2011
2.4295
2.40
2.4277
2.40
2.4259
2.39
2.4240
2.35
2.4219
2.35
2.4199
2.35
2.4181
2.32
2.4162
2.35
2.4146
2.32
2.4127
2.26
2.4107
2.26
2.4085
2.23
2.4063
2.20
2.4038
2.20
2.4014
2.16
2.3991
2.20
2.3967
2.18
2.3944
2.17
2.3923
2.20
2.3902
2.20
2.3882
2.20
2.3856
2.19
2.3825
2.25
2.3793
2.24
2.3760
2.24
2.3723
2.22
2.3689
2.24
2.3658
2.23
2.3626
2.23
2.3596
2.25
2.41
2.39
2.41
115000
496750
2.44
2.40
2.41
194000
473083
2.41
2.39
2.39
26000
472750
2.39
2.35
2.35
470000
465167
2.37
2.35
2.37
40000
390833
2.37
2.35
2.37
55000
389583
2.32
2.30
2.32
127000
377333
2.35
2.32
2.32
261000
257667
2.32
2.26
2.26
528000
282500
2.30
2.26
2.30
176000
220833
2.26
2.20
2.26
496000
232083
2.25
2.23
2.25
1253000
311750
2.20
2.16
2.20
1269000
407917
2.20
2.20
2.20
1587000
524000
2.20
2.16
2.20
1875000
678083
2.20
2.19
2.20
869000
711333
2.20
2.18
2.20
110000
717167
2.23
2.17
2.22
57000
717333
2.24
2.20
2.23
1332000
817750
2.22
2.20
2.22
8631000
1515250
2.20
2.19
2.20
388000
1503583
2.20
2.19
2.19
1403000
1605833
2.25
2.23
2.23
223000
1583083
2.24
2.23
2.24
124000
1489000
2.24
2.19
2.22
270000
1405750
2.23
2.22
2.22
156000
1286500
2.24
2.24
2.24
200000
1146917
2.24
2.23
2.23
306000
1100000
2.25
2.21
2.21
733000
1151917
2.25
2.24
2.25
25000
1149250
2.3238
09/06/2011
2.3196
09/07/2011
2.3156
09/08/2011
2.3126
09/09/2011
2.3096
09/12/2011
2.3056
09/13/2011
2.3022
09/14/2011
2.2976
09/15/2011
2.2932
09/16/2011
2.2878
09/19/2011
2.2832
09/20/2011
2.2772
09/21/2011
2.2730
09/22/2011
2.2692
09/23/2011
2.2640
09/26/2011
2.2578
09/28/2011
2.2518
09/30/2011
2.2464
10/03/2011
2.2408
10/04/2011
2.2352
10/05/2011
2.2306
10/06/2011
2.2254
10/10/2011
2.2194
10/11/2011
2.2140
10/12/2011
2.2092
10/13/2011
2.2028
10/14/2011
2.1946
10/17/2011
2.1892
10/18/2011
2.1828
10/19/2011
2.1794
10/20/2011
2.3568
2.21
2.3540
2.20
2.3515
2.19
2.3493
2.25
2.3470
2.25
2.3445
2.20
2.3420
2.17
2.3397
2.23
2.3375
2.23
2.3354
2.18
2.3330
2.17
2.3308
2.20
2.3290
2.18
2.3275
2.17
2.3257
2.10
2.3236
2.10
2.3211
2.12
2.3184
2.10
2.3158
2.10
2.3133
2.10
2.3113
2.15
2.3094
2.12
2.3071
2.16
2.3047
2.12
2.3023
2.10
2.2996
2.04
2.2964
2.03
2.2938
2.10
2.2908
2.00
2.2884
2.09
2.21
2.20
2.20
208000
1055583
2.20
2.19
2.20
1735000
480917
2.25
2.18
2.25
908000
524250
2.25
2.25
2.25
400000
440667
2.25
2.20
2.20
235000
441667
2.23
2.20
2.20
77000
437750
2.23
2.17
2.22
98000
423417
2.23
2.23
2.23
107000
419333
2.23
2.20
2.23
210000
420167
2.18
2.18
2.18
4000
395000
2.21
2.17
2.20
121000
344000
2.22
2.18
2.18
310000
367750
2.23
2.18
2.23
11000
351333
2.18
2.15
2.15
344000
235417
2.10
2.10
2.10
150000
172250
2.17
2.10
2.11
262000
160750
2.12
2.12
2.12
19515000
1767417
2.10
2.10
2.10
15000
1762250
2.10
2.10
2.10
4799000
2154000
2.17
2.10
2.17
4000
2145417
2.15
2.15
2.15
35000
2130833
2.12
2.11
2.11
217000
2148583
2.16
2.12
2.12
140000
2150167
2.12
2.11
2.11
162000
2137833
2.10
2.00
2.05
720000
2196917
2.04
1.96
1.96
915000
2244500
2.10
2.03
2.05
495000
2273250
2.10
2.00
2.00
26000
2253583
2.10
2.00
2.09
615000
678583
2.09
2.09
2.09
20000
679000
2.1752
10/21/2011
2.1712
10/24/2011
2.1676
10/25/2011
2.1646
10/26/2011
2.1608
10/28/2011
2.1578
11/02/2011
2.1538
11/03/2011
2.1518
11/04/2011
2.1500
11/09/2011
2.1480
11/10/2011
2.1452
11/11/2011
2.1422
11/14/2011
2.1390
11/15/2011
2.1358
11/16/2011
2.1324
11/22/2011
2.1294
11/23/2011
2.1264
11/24/2011
2.1226
11/25/2011
2.1220
11/28/2011
2.1202
11/29/2011
2.1180
12/01/2011
2.1160
12/02/2011
2.1158
12/05/2011
2.1120
12/06/2011
2.1080
12/07/2011
2.1050
12/08/2011
2.1024
12/12/2011
2.0988
12/13/2011
2.0952
12/14/2011
2.0928
12/15/2011
2.2859
2.09
2.2835
2.06
2.2812
2.05
2.2788
2.05
2.2764
2.05
2.2742
2.00
2.2718
2.07
2.2699
2.11
2.2681
2.12
2.2665
2.13
2.2644
2.08
2.2624
2.03
2.2606
2.03
2.2590
2.07
2.2576
2.07
2.2566
2.07
2.2557
2.05
2.2548
2.12
2.2545
2.09
2.2542
2.18
2.2542
2.15
2.2539
2.09
2.2541
2.07
2.2537
2.06
2.2535
2.07
2.2533
2.07
2.2529
2.05
2.2524
2.07
2.2520
2.09
2.2518
2.15
2.09
2.06
2.06
146000
291250
2.08
2.06
2.07
38000
294083
2.05
2.05
2.05
5000
291583
2.05
2.01
2.01
30000
276000
2.05
2.05
2.05
65000
269750
2.00
2.00
2.00
5000
256667
2.10
2.07
2.10
54000
201167
2.20
2.11
2.13
825000
193667
2.13
2.11
2.13
261000
174167
2.13
2.08
2.08
60000
177000
2.08
2.05
2.05
206000
142917
2.03
2.03
2.03
25000
143333
2.07
2.03
2.07
131000
142083
2.08
2.07
2.07
216000
156917
2.07
2.07
2.07
25000
158583
2.07
2.07
2.07
31000
158667
2.05
2.05
2.05
10000
154083
2.20
2.06
2.20
405000
187417
2.12
2.09
2.12
89000
190333
2.20
2.14
2.14
331000
149167
2.22
2.10
2.10
759000
190667
2.19
2.05
2.19
22000
187500
2.07
2.06
2.06
92000
178000
2.06
2.05
2.05
475000
215500
2.07
2.05
2.05
198000
221083
2.10
2.05
2.07
287000
227000
2.05
2.04
2.04
231000
244167
2.07
2.05
2.05
5071000
664167
2.12
2.07
2.11
15528000
1957333
2.15
2.13
2.15
23000
1925500
2.0922
12/16/2011
2.0906
12/19/2011
2.0890
12/20/2011
2.0862
12/21/2011
2.0846
12/22/2011
2.0840
12/23/2011
2.0836
12/26/2011
2.0828
12/27/2011
2.0820
12/28/2011
2.0812
12/29/2011
2.0790
01/02/2012
2.0780
01/03/2012
2.0778
01/04/2012
2.0774
01/05/2012
2.0770
01/09/2012
2.0780
01/10/2012
2.0808
01/11/2012
2.0820
01/12/2012
2.0844
01/13/2012
2.0854
01/16/2012
2.0866
01/17/2012
2.0886
01/18/2012
2.0908
01/19/2012
2.0940
01/20/2012
2.0978
01/24/2012
2.1008
01/25/2012
2.1056
01/26/2012
2.1086
01/27/2012
2.1110
01/30/2012
2.1124
01/31/2012
2.2517
2.10
2.2514
2.09
2.2511
2.09
2.2507
2.07
2.2503
2.06
2.2500
2.05
2.2499
2.08
2.2497
2.06
2.2494
2.07
2.2490
2.05
2.2486
2.07
2.2483
2.12
2.2481
2.14
2.2476
2.10
2.2470
2.09
2.2466
2.10
2.2463
2.10
2.2461
2.12
2.2460
2.13
2.2458
2.13
2.2459
2.16
2.2460
2.17
2.2462
2.18
2.2466
2.17
2.2468
2.20
2.2472
2.21
2.2477
2.23
2.2483
2.24
2.2488
2.24
2.2491
2.26
2.12
2.10
2.12
6000
1918583
2.10
2.06
2.10
264000
1913000
2.09
2.09
2.09
2000
1849917
2.09
2.06
2.07
301000
1873167
2.08
2.06
2.07
669000
1921250
2.09
2.04
2.09
1239000
1984917
2.08
2.08
2.08
43000
1972000
2.07
2.05
2.06
226000
1966917
2.08
2.06
2.06
1146000
2043167
2.07
2.05
2.06
600000
1670583
2.10
2.06
2.10
123000
386833
2.12
2.09
2.10
127000
395500
2.14
2.09
2.10
685000
452083
2.20
2.08
2.09
181000
445167
2.14
2.09
2.10
406000
478833
2.10
2.09
2.10
300000
478750
2.11
2.10
2.11
315000
449250
2.14
2.10
2.12
1104000
438000
2.14
2.13
2.14
11000
435333
2.17
2.13
2.15
775000
481083
2.18
2.15
2.16
1056000
473583
2.20
2.17
2.18
891000
497833
2.22
2.18
2.21
598000
537417
2.20
2.17
2.20
888000
600833
2.20
2.15
2.20
323000
570667
2.25
2.21
2.24
569000
603000
2.25
2.23
2.25
50000
573333
2.28
2.24
2.25
878000
621500
2.27
2.20
2.20
79000
601833
2.33
2.26
2.28
1241000
613250
2.1164
02/01/2012
2.1220
02/02/2012
2.1282
02/03/2012
2.1334
02/06/2012
2.1396
02/07/2012
2.1462
02/08/2012
2.1534
02/09/2012
2.1604
02/10/2012
2.1640
02/13/2012
2.1702
02/14/2012
2.1760
02/15/2012
2.1834
02/16/2012
2.1888
02/17/2012
2.1962
02/20/2012
2.2040
02/21/2012
2.2126
02/22/2012
2.2212
02/23/2012
2.2302
02/24/2012
2.2404
02/27/2012
2.2482
02/28/2012
2.2534
02/29/2012
2.2590
03/01/2012
2.2666
03/02/2012
2.2744
03/05/2012
2.2830
03/06/2012
2.2914
03/07/2012
2.2994
03/09/2012
2.3078
03/12/2012
2.3166
03/13/2012
2.3260
03/14/2012
2.2497
2.28
2.2506
2.34
2.2514
2.34
2.2519
2.33
2.2524
2.39
2.2527
2.41
2.2534
2.41
2.2536
2.40
2.2541
2.40
2.2548
2.43
2.2556
2.44
2.2563
2.46
2.2571
2.47
2.2578
2.43
2.2583
2.47
2.2590
2.50
2.2596
2.50
2.2599
2.49
2.2604
2.52
2.2604
2.40
2.2600
2.50
2.2598
2.40
2.2599
2.48
2.2600
2.50
2.2600
2.41
2.2600
2.49
2.2601
2.49
2.2601
2.50
2.2602
2.50
2.2604
2.54
2.34
2.28
2.33
2103000
787583
2.36
2.33
2.34
1785000
871750
2.35
2.32
2.33
3276000
1056750
2.38
2.33
2.38
17630000
2451667
2.41
2.39
2.40
4668000
2790833
2.43
2.39
2.43
404000
2750500
2.41
2.38
2.40
2438000
2926750
2.40
2.37
2.38
41000
2882750
2.45
2.40
2.43
830000
2947750
2.46
2.43
2.43
762000
2938083
2.47
2.44
2.47
1953000
3094250
2.47
2.46
2.46
503000
3032750
2.47
2.42
2.43
331000
2885083
2.47
2.38
2.44
404000
2770000
2.51
2.45
2.48
2074000
2669833
2.52
2.50
2.50
270000
1223167
2.50
2.35
2.49
1589000
966583
2.60
2.49
2.56
1492000
1057250
2.52
2.48
2.50
511000
896667
2.50
2.36
2.41
86000
900417
2.50
2.40
2.40
100000
839583
2.56
2.40
2.48
3533000
1070500
2.50
2.48
2.48
1225000
1009833
2.50
2.50
2.50
121000
978000
2.50
2.41
2.49
186000
965917
2.49
2.49
2.49
341000
960667
2.55
2.49
2.50
1690000
928667
2.51
2.50
2.50
609000
956917
2.53
2.50
2.53
404000
858167
2.80
2.54
2.75
15990000
2066333
2.3398
03/15/2012
2.3540
03/16/2012
2.3694
03/19/2012
2.3868
03/20/2012
2.4040
03/21/2012
2.4204
03/22/2012
2.4364
03/23/2012
2.4518
03/26/2012
2.4664
03/27/2012
2.4804
03/28/2012
2.4936
03/29/2012
2.5064
03/30/2012
2.5176
04/02/2012
2.5264
04/03/2012
2.5346
04/04/2012
2.5448
04/10/2012
2.5534
04/12/2012
2.5594
04/13/2012
2.5684
04/16/2012
2.5784
04/17/2012
2.5870
04/18/2012
2.5952
04/19/2012
2.6044
04/20/2012
2.6130
04/23/2012
2.6210
04/24/2012
2.6286
04/25/2012
2.6362
04/26/2012
2.6430
04/27/2012
2.6522
04/30/2012
2.6600
05/02/2012
2.2620
2.75
2.2640
2.81
2.2663
2.87
2.2688
3.00
2.2714
2.90
2.2739
2.92
2.2763
2.90
2.2786
2.88
2.2810
2.86
2.2833
2.84
2.2854
2.82
2.2875
2.75
2.2894
2.79
2.2908
2.65
2.2921
2.80
2.2936
2.51
2.2950
2.59
2.2956
2.54
2.2971
2.70
2.2988
2.70
2.3003
2.70
2.3020
2.72
2.3040
2.81
2.3058
2.75
2.3087
2.79
2.3107
2.78
2.3129
2.80
2.3147
2.75
2.3171
2.84
2.3192
2.82
2.81
2.70
2.81
3609000
2324500
2.88
2.81
2.87
8407000
3017917
2.97
2.81
2.97
9205000
3776667
3.00
2.92
2.95
6602000
4032417
2.92
2.85
2.92
447000
3967583
2.92
2.89
2.90
749000
4019917
2.92
2.80
2.88
3547000
4300000
2.89
2.85
2.85
805000
4338667
2.86
2.84
2.84
244000
4218167
2.84
2.76
2.81
644000
4221083
2.85
2.80
2.80
449000
4224833
2.75
2.74
2.74
542000
2937500
2.79
2.65
2.65
637000
2689833
2.65
2.61
2.61
369000
2020000
2.80
2.70
2.71
29000
1255333
2.75
2.51
2.67
106000
714000
2.70
2.55
2.55
117000
686500
2.74
2.54
2.70
10737000
1518833
2.70
2.68
2.70
1637000
1359667
2.72
2.69
2.71
5862000
1781083
2.74
2.70
2.74
4805000
2161167
2.80
2.72
2.80
4585000
2489583
2.81
2.76
2.76
64000
2457500
2.79
2.75
2.78
510000
2454833
2.79
2.77
2.78
1135000
2496333
2.81
2.77
2.81
1181000
2564000
2.80
2.74
2.74
449000
2599000
2.84
2.75
2.84
4380000
2955167
2.84
2.80
2.82
1353000
3058167
2.84
2.80
2.84
2437000
2366500
2.6682
05/03/2012
2.6766
05/04/2012
2.6844
05/07/2012
2.6912
05/08/2012
2.6976
05/10/2012
2.7020
05/11/2012
2.7052
05/14/2012
2.7114
05/15/2012
2.7160
05/16/2012
2.7220
05/17/2012
2.7300
05/18/2012
2.7360
05/21/2012
2.7420
05/22/2012
2.7488
05/23/2012
2.7550
05/24/2012
2.7614
05/25/2012
2.7674
05/28/2012
2.7730
05/29/2012
2.7786
05/30/2012
2.7840
05/31/2012
2.7846
06/01/2012
2.7842
06/04/2012
2.7824
06/05/2012
2.7786
06/06/2012
2.7750
06/07/2012
2.7720
06/08/2012
2.7690
06/11/2012
2.7658
06/13/2012
2.7638
06/14/2012
2.7620
06/15/2012
2.3215
2.84
2.3239
2.87
2.3262
2.80
2.3280
2.78
2.3298
2.65
2.3313
2.70
2.3327
2.79
2.3345
2.80
2.3362
2.81
2.3377
2.82
2.3397
2.80
2.3407
2.82
2.3426
2.82
2.3446
2.82
2.3466
2.81
2.3486
2.81
2.3505
2.76
2.3525
2.78
2.3545
2.80
2.3566
2.80
2.3585
2.80
2.3604
2.78
2.3622
2.77
2.3642
2.77
2.3663
2.77
2.3683
2.77
2.3702
2.75
2.3722
2.80
2.3743
2.75
2.3768
2.70
2.89
2.84
2.89
10836000
3133083
2.87
2.85
2.85
3561000
2941333
2.84
2.50
2.77
1582000
2672750
2.78
2.76
2.76
274000
2313500
2.75
2.64
2.70
422000
2343333
2.76
2.66
2.66
62000
2306000
2.82
2.66
2.80
4052000
2549083
2.82
2.77
2.79
1123000
2544250
2.82
2.79
2.80
6290000
3031000
2.82
2.70
2.81
1524000
2793000
2.80
2.70
2.70
16000
2681583
2.82
2.78
2.78
1593000
2611250
2.84
2.82
2.82
8414000
2409417
2.82
2.80
2.81
51000
2116917
2.81
2.81
2.81
760000
2048417
2.81
2.79
2.79
4739000
2420500
2.78
2.76
2.78
314000
2411500
2.80
2.78
2.78
5017000
2824417
2.80
2.80
2.80
80000
2493417
2.80
2.78
2.78
685000
2456917
2.80
2.78
2.79
299000
1957667
2.78
2.78
2.78
10000
1831500
2.78
2.77
2.78
1886000
1987333
2.77
2.77
2.77
1234000
1957417
2.77
2.72
2.77
1188000
1355250
2.77
2.75
2.75
235000
1370583
2.75
2.72
2.72
1800000
1457250
2.80
2.75
2.75
2773000
1293417
2.79
2.75
2.75
2353000
1463333
2.72
2.70
2.71
65000
1050667
2.7600
06/18/2012
2.7584
06/19/2012
2.7590
06/20/2012
2.7614
06/21/2012
2.7646
06/22/2012
2.7658
06/25/2012
2.7664
06/26/2012
2.7708
06/27/2012
2.7722
06/28/2012
2.7730
06/29/2012
2.7742
07/02/2012
2.7746
07/03/2012
2.7738
07/04/2012
2.7750
07/05/2012
2.7752
07/06/2012
2.7760
07/09/2012
2.7758
07/10/2012
2.7774
07/11/2012
2.7766
07/12/2012
2.7764
07/13/2012
2.7760
07/16/2012
2.7752
07/17/2012
2.7760
07/18/2012
2.7782
07/19/2012
2.7806
07/20/2012
2.7846
07/23/2012
2.7892
07/24/2012
2.7912
07/25/2012
2.7934
07/26/2012
2.7950
07/27/2012
2.3788
2.75
2.3811
2.72
2.3837
2.77
2.3866
2.68
2.3894
2.77
2.3923
2.75
2.3948
2.77
2.3976
2.77
2.4004
2.76
2.4029
2.74
2.4057
2.77
2.4085
2.76
2.4113
2.76
2.4143
2.82
2.4170
2.81
2.4200
2.81
2.4229
2.80
2.4258
2.80
2.4287
2.81
2.4317
2.82
2.4345
2.83
2.4378
2.85
2.4412
2.81
2.4444
2.85
2.4475
2.87
2.4510
2.90
2.4545
2.87
2.4579
2.90
2.4612
2.91
2.4645
2.88
2.75
2.70
2.72
774000
1108500
2.77
2.72
2.77
831000
1120667
2.77
2.77
2.77
1286000
1202917
2.77
2.68
2.77
158000
1215250
2.77
2.77
2.77
1014000
1142583
2.77
2.70
2.70
900000
1114750
2.78
2.77
2.77
710000
1074917
2.77
2.75
2.77
1678000
1195167
2.76
2.51
2.74
321000
1071917
2.77
2.74
2.77
882000
914333
2.77
2.72
2.76
719000
778167
2.77
2.76
2.76
544000
818083
2.82
2.76
2.82
19816000
2404917
2.82
2.78
2.79
871000
2408250
2.84
2.81
2.82
4764000
2698083
2.81
2.80
2.80
410000
2719083
2.83
2.80
2.82
345000
2663333
2.82
2.80
2.80
127000
2598917
2.82
2.80
2.81
2513000
2749167
2.82
2.82
2.82
1457000
2730750
2.85
2.82
2.85
2595000
2920250
2.92
2.83
2.89
10694000
3737917
2.88
2.81
2.88
530000
3722167
2.88
2.85
2.88
54000
3681333
2.90
2.87
2.90
1512000
2156000
2.90
2.88
2.89
1432000
2202750
2.90
2.87
2.90
1652000
1943417
2.90
2.90
2.90
520000
1952583
2.91
2.88
2.88
2527000
2134417
2.88
2.87
2.87
23000
2125750
2.7962
07/30/2012
2.8082
07/31/2012
2.8182
08/01/2012
2.8272
08/02/2012
2.8394
08/03/2012
2.8514
08/06/2012
2.8674
08/08/2012
2.8808
08/09/2012
2.8930
08/10/2012
2.9050
08/13/2012
2.9194
08/14/2012
2.9334
08/15/2012
2.9486
08/16/2012
2.9616
08/17/2012
2.9758
08/22/2012
2.9888
08/23/2012
3.0022
08/24/2012
3.0160
08/28/2012
3.0300
08/29/2012
3.0470
08/30/2012
3.0638
08/31/2012
3.0810
09/03/2012
3.0996
09/04/2012
3.1172
09/05/2012
3.1380
09/06/2012
3.1594
09/07/2012
3.1844
09/10/2012
3.2072
09/11/2012
3.2292
09/12/2012
3.2550
09/13/2012
2.4679
2.90
2.4734
3.30
2.4789
3.27
2.4841
3.27
2.4905
3.46
2.4970
3.43
2.5044
3.59
2.5111
3.45
2.5175
3.40
2.5240
3.47
2.5307
3.47
2.5374
3.50
2.5445
3.54
2.5511
3.43
2.5579
3.48
2.5648
3.48
2.5721
3.40
2.5789
3.40
2.5861
3.43
2.5937
3.59
2.6010
3.55
2.6086
3.59
2.6167
3.71
2.6247
3.67
2.6337
3.80
2.6427
3.91
2.6524
3.95
2.6615
3.91
2.6702
3.87
2.6797
4.03
3.31
2.90
3.30
45166000
5680167
3.39
3.16
3.28
13163000
6655667
3.34
3.26
3.27
1498000
6564250
3.50
3.27
3.42
23943000
7668333
3.51
3.35
3.41
11801000
8607583
3.61
3.43
3.59
27400000
10886417
3.59
3.39
3.45
1897000
10918500
3.55
3.31
3.39
2844000
11036167
3.50
3.29
3.40
2636000
11118167
3.52
3.45
3.50
7087000
11665417
3.53
3.40
3.49
7649000
12092250
3.65
3.50
3.54
16470000
13462833
3.59
3.40
3.43
2877000
9938750
3.57
3.43
3.48
925000
8918917
3.50
3.41
3.42
4805000
9194500
3.48
3.28
3.42
1300000
7307583
3.47
3.39
3.41
1467000
6446417
3.49
3.36
3.45
2185000
4345167
3.61
3.43
3.60
6215000
4705000
3.61
3.50
3.55
2035000
4637583
3.59
3.51
3.58
1508000
4543583
3.74
3.57
3.70
14823000
5188250
3.74
3.62
3.65
4699000
4942417
3.82
3.64
3.81
14702000
4795083
3.87
3.75
3.84
8061000
5227083
4.00
3.84
3.95
31508000
7775667
4.00
3.84
3.91
5695000
7849833
3.98
3.85
3.87
4739000
8136417
4.07
3.87
4.03
30975000
10595417
4.04
4.00
4.00
12554000
11459500
3.2796
09/14/2012
3.3044
09/17/2012
3.3282
09/18/2012
3.3512
09/19/2012
3.3748
09/20/2012
3.3994
09/21/2012
3.4234
09/24/2012
3.4468
09/25/2012
3.4700
09/26/2012
3.4936
09/27/2012
3.5180
09/28/2012
3.5418
10/01/2012
3.5662
10/02/2012
3.5922
10/03/2012
3.6186
10/04/2012
3.6458
10/05/2012
3.6740
10/08/2012
3.7018
10/09/2012
3.7288
10/10/2012
3.7568
10/11/2012
3.7848
10/12/2012
3.8068
10/15/2012
3.8318
10/16/2012
3.8624
10/17/2012
3.8890
10/18/2012
3.9148
10/19/2012
3.9382
10/22/2012
3.9674
10/23/2012
3.9996
10/24/2012
4.0320
10/25/2012
2.6893
4.01
2.6990
4.00
2.7086
3.95
2.7181
4.00
2.7276
3.99
2.7375
4.05
2.7472
4.00
2.7569
3.92
2.7657
3.95
2.7750
3.96
2.7845
4.02
2.7942
4.00
2.8038
4.15
2.8144
4.18
2.8252
4.22
2.8362
4.26
2.8474
4.31
2.8586
4.29
2.8696
4.20
2.8805
4.28
2.8911
4.26
2.9025
4.46
2.9146
4.53
2.9282
4.80
2.9416
4.67
2.9547
4.70
2.9681
4.75
2.9822
4.89
2.9969
5.00
3.0117
5.00
4.01
3.95
4.00
6973000
11522667
4.02
3.94
3.95
6587000
11902000
4.01
3.95
3.97
1847000
11930250
4.00
3.95
3.97
17977000
12193083
4.11
3.99
4.05
13656000
12939500
4.10
4.00
4.00
2413000
11915417
4.10
3.96
3.99
12522000
12287167
4.01
3.92
3.96
5574000
10126000
3.99
3.92
3.99
3841000
9971500
4.08
3.93
4.04
6817000
10144667
4.11
4.02
4.04
3209000
7830833
4.20
4.00
4.11
3442000
7071500
4.25
4.12
4.18
9861000
7312167
4.24
4.18
4.20
2055000
6934500
4.27
4.20
4.26
4819000
7182167
4.31
4.22
4.30
6025000
6186167
4.32
4.17
4.29
1107000
5140417
4.29
4.20
4.25
775000
5003917
4.29
4.20
4.28
490000
4001250
4.30
4.25
4.27
1330000
3647583
4.45
4.25
4.40
5775000
3808750
4.60
4.46
4.53
6295000
3765250
4.92
4.53
4.80
10354000
4360667
4.90
4.68
4.75
7171000
4671417
4.75
4.67
4.70
9568000
4647000
4.76
4.68
4.76
5538000
4937250
5.00
4.69
4.91
13464000
5657667
5.05
4.89
5.00
4343000
5517500
5.05
4.90
5.02
4297700
5783392
5.16
5.00
5.15
12217100
6736900
4.0650
10/29/2012
4.0984
10/30/2012
4.1352
10/31/2012
4.1746
11/05/2012
4.2150
11/06/2012
4.2602
11/07/2012
4.3038
11/08/2012
4.3476
11/09/2012
4.3906
11/12/2012
4.4296
11/13/2012
4.4646
11/14/2012
4.5016
11/15/2012
4.5336
11/16/2012
4.5690
11/19/2012
4.6028
11/20/2012
4.6376
11/21/2012
4.6686
11/22/2012
4.6984
11/23/2012
4.7290
11/26/2012
4.7570
11/27/2012
4.7850
11/28/2012
4.8130
11/29/2012
4.8414
12/03/2012
4.8724
12/04/2012
4.9080
12/05/2012
4.9410
12/06/2012
4.9770
12/07/2012
5.0124
12/10/2012
5.0474
12/11/2012
5.0836
12/12/2012
3.0272
5.15
3.0425
5.16
3.0589
5.38
3.0754
5.40
3.0924
5.50
3.1103
5.70
3.1278
5.60
3.1453
5.67
3.1627
5.60
3.1797
5.50
3.1955
5.12
3.2118
5.40
3.2274
5.30
3.2435
5.42
3.2600
5.52
3.2769
5.58
3.2932
5.50
3.3089
5.53
3.3247
5.30
3.3408
5.45
3.3564
5.40
3.3718
5.45
3.3869
5.36
3.4029
5.60
3.4197
5.76
3.4362
5.70
3.4531
5.83
3.4699
5.77
3.4865
5.79
3.5034
5.81
5.20
5.05
5.16
4802300
7096258
5.50
5.16
5.38
11944000
7980758
5.47
5.30
5.40
2308600
7691892
5.70
5.40
5.50
7319900
7777300
5.75
5.43
5.68
12649700
7968608
5.70
5.51
5.60
7946400
8033225
5.68
5.48
5.60
16058700
8574117
5.67
5.54
5.60
1300100
8220958
5.70
5.50
5.55
13192200
8198308
5.56
5.28
5.30
3542300
8131583
5.48
5.12
5.43
8284900
8463850
5.41
5.24
5.30
13067700
8534733
5.45
5.30
5.42
5471900
8590533
5.65
5.39
5.50
5840400
8081900
5.62
5.52
5.58
5275000
8329100
5.63
5.47
5.50
2624200
7937792
5.64
5.40
5.40
4670900
7272892
5.53
5.30
5.40
5178000
7042192
5.45
5.30
5.43
2452200
5908317
5.45
5.38
5.40
2158900
5979883
5.43
5.39
5.40
3103700
5139175
5.45
5.35
5.37
1332600
4955033
5.57
5.30
5.52
2623900
4483283
5.90
5.60
5.75
11647000
4364892
5.78
5.70
5.70
3157200
4172000
5.85
5.68
5.80
1838400
3838500
5.83
5.67
5.76
1824400
3550950
5.77
5.69
5.71
1553300
3461708
5.80
5.60
5.80
2278200
3262317
6.10
5.80
5.85
10500100
3705825
5.1198
12/13/2012
5.1538
12/14/2012
5.1856
12/17/2012
5.2200
12/18/2012
5.2508
12/19/2012
5.2796
12/20/2012
5.3116
12/21/2012
5.3488
12/26/2012
5.3868
12/27/2012
5.4232
12/28/2012
5.4682
01/02/2013
5.5122
01/03/2013
5.5526
01/04/2013
5.5896
01/07/2013
5.6274
01/08/2013
5.6666
01/09/2013
5.7024
01/10/2013
5.7322
01/11/2013
5.7602
01/14/2013
5.7884
01/15/2013
5.8134
01/16/2013
5.8374
01/17/2013
5.8552
01/18/2013
5.8728
01/21/2013
5.8884
01/22/2013
5.9002
01/23/2013
5.9142
01/24/2013
5.9244
01/25/2013
5.9374
01/28/2013
5.9510
01/29/2013
3.5205
5.90
3.5368
5.89
3.5530
5.80
3.5704
5.82
3.5869
5.74
3.6030
5.70
3.6200
5.90
3.6383
6.14
3.6562
6.15
3.6742
6.10
3.6948
6.50
3.7158
6.61
3.7361
6.54
3.7570
6.70
3.7777
6.80
3.7985
6.66
3.8188
6.55
3.8383
6.40
3.8578
6.40
3.8773
6.43
3.8956
6.40
3.9133
6.35
3.9303
6.20
3.9469
6.34
3.9635
6.28
3.9803
6.28
3.9973
6.30
4.0134
6.11
4.0304
6.30
4.0474
6.23
5.90
5.70
5.74
4211500
3852433
5.89
5.65
5.70
1400400
3789225
5.94
5.80
5.90
3590100
3829758
5.87
5.74
5.74
4807300
4119317
5.74
5.69
5.70
10316600
4760375
5.94
5.70
5.90
3051100
4044050
6.17
5.90
6.15
11027800
4699933
6.15
6.01
6.15
1195500
4646358
6.17
6.09
6.10
7802700
5144550
6.61
6.10
6.52
9307100
5790700
6.80
6.35
6.60
3928400
5928217
6.70
6.53
6.55
975500
5134500
6.82
6.54
6.65
3783500
5098833
6.75
6.63
6.64
768300
5046158
6.80
6.66
6.66
244600
4767367
6.88
6.55
6.55
1574800
4497992
6.60
6.40
6.40
2531300
3849217
6.59
6.35
6.40
1177900
3693117
6.52
6.40
6.43
3238800
3044033
6.57
6.40
6.40
1449200
3065175
6.40
6.33
6.36
1935500
2576242
6.35
6.18
6.27
4224100
2152658
6.35
6.20
6.28
4299900
2183617
6.35
6.26
6.28
1309600
2211458
6.28
6.17
6.27
2504900
2104908
6.32
6.26
6.30
5328800
2484950
6.35
6.08
6.11
11666100
3436742
6.30
6.11
6.25
3253700
3576650
6.30
6.23
6.23
2001300
3532483
6.42
6.23
6.37
4521700
3811133
5.9724
01/30/2013
5.9898
01/31/2013
6.0116
02/01/2013
6.0282
02/04/2013
6.0440
02/05/2013
6.0612
02/06/2013
6.0792
02/07/2013
6.0990
02/08/2013
6.1174
02/11/2013
6.1348
02/12/2013
6.1528
02/13/2013
6.1738
02/14/2013
6.1944
02/15/2013
6.2120
02/18/2013
6.2256
02/19/2013
6.2398
02/20/2013
6.2518
02/21/2013
6.2642
02/22/2013
6.2760
02/25/2013
6.2880
02/26/2013
6.2998
02/27/2013
6.3138
02/28/2013
6.3298
03/01/2013
6.3438
03/04/2013
6.3602
03/05/2013
6.3774
03/06/2013
6.3914
03/07/2013
6.3984
03/08/2013
6.4064
03/11/2013
6.4156
03/12/2013
4.0652
6.37
4.0827
6.30
4.1009
6.39
4.1189
6.26
4.1373
6.32
4.1560
6.47
4.1746
6.40
4.1938
6.39
4.2119
6.32
4.2299
6.31
4.2479
6.30
4.2664
6.45
4.2844
6.40
4.3026
6.40
4.3209
6.40
4.3390
6.41
4.3570
6.40
4.3752
6.42
4.3925
6.30
4.4104
6.39
4.4284
6.34
4.4461
6.50
4.4644
6.50
4.4835
6.60
4.5025
6.56
4.5218
6.56
4.5415
6.60
4.5600
6.50
4.5788
6.65
4.5976
6.56
6.50
6.21
6.30
13003600
4624867
6.39
6.20
6.39
4396800
4870500
6.39
6.25
6.25
5607000
5176458
6.30
6.21
6.29
14975100
6072375
6.47
6.29
6.44
8964800
6461117
6.54
6.28
6.40
9356800
7131717
6.41
6.35
6.39
1725800
7066792
6.39
6.27
6.32
5358800
7069292
6.35
6.20
6.30
2401700
6297258
6.31
6.18
6.30
3740500
6337825
6.45
6.30
6.45
9098200
6929233
6.46
6.30
6.40
9942900
7381000
6.40
6.31
6.40
2145200
6476133
6.43
6.30
6.43
4383500
6475025
6.53
6.36
6.41
4979900
6422767
6.45
6.36
6.40
3673900
5481000
6.40
6.23
6.38
4201700
5084075
6.42
6.24
6.30
3451400
4591958
6.40
6.28
6.40
3142300
4710000
6.50
6.30
6.44
1678400
4403300
6.44
6.34
6.44
5039300
4623100
6.66
6.50
6.50
5109800
4737208
6.64
6.40
6.60
9212500
4746733
6.60
6.45
6.56
2994000
4167658
6.64
6.46
6.56
2220300
4173917
6.66
6.56
6.60
3086100
4065800
6.60
6.35
6.50
140800
3662542
6.56
6.35
6.55
2488900
3563792
6.80
6.54
6.56
3698500
3521858
6.57
6.30
6.35
467900
3273233
6.4122
03/13/2013
6.4082
03/14/2013
6.4036
03/15/2013
6.3948
03/18/2013
6.3858
03/19/2013
6.3730
03/20/2013
6.3610
03/21/2013
6.3534
03/22/2013
6.3454
03/25/2013
6.3404
03/26/2013
6.3380
03/27/2013
6.3364
04/01/2013
6.3354
04/02/2013
6.3338
04/03/2013
6.3320
04/04/2013
6.3304
04/05/2013
6.3282
04/08/2013
6.3296
04/10/2013
6.3282
04/11/2013
6.3256
04/12/2013
6.3212
04/15/2013
6.3182
04/16/2013
6.3124
04/17/2013
6.3108
04/18/2013
6.3080
04/19/2013
6.3022
04/22/2013
6.2968
04/23/2013
6.2916
04/24/2013
6.2878
04/25/2013
6.2844
04/26/2013
4.6153
6.35
4.6338
6.45
4.6515
6.32
4.6685
6.23
4.6854
6.19
4.7014
6.03
4.7172
5.95
4.7334
6.02
4.7495
6.02
4.7664
6.18
4.7839
6.28
4.8014
6.28
4.8186
6.22
4.8357
6.20
4.8528
6.20
4.8699
6.19
4.8871
6.19
4.9044
6.18
4.9215
6.18
4.9383
6.10
4.9555
6.13
4.9726
6.07
4.9893
6.10
5.0063
6.11
5.0232
6.15
5.0401
6.15
5.0572
6.12
5.0740
6.13
5.0908
6.13
5.1078
6.19
6.40
6.29
6.40
14109500
4187167
6.45
6.28
6.32
2996700
4297025
6.32
6.20
6.21
2952600
4123133
6.30
6.19
6.19
5107400
4122933
6.24
6.02
6.02
3451300
3642833
6.10
5.85
5.95
4573200
3774433
6.08
5.95
6.02
7870800
4245308
6.05
5.95
6.00
1936200
4149483
6.19
6.01
6.18
280800
4161150
6.33
6.18
6.28
707000
4012658
6.28
6.19
6.28
3213400
3972233
6.28
6.20
6.22
3335300
4211183
6.22
6.18
6.20
3332100
3313067
6.20
6.15
6.19
554200
3109525
6.20
6.14
6.19
1401600
2980275
6.20
6.15
6.19
640300
2608017
6.19
6.17
6.18
1331900
2431400
6.19
6.17
6.18
4528100
2427642
6.18
6.08
6.10
3303100
2047000
6.15
6.10
6.15
1465400
2007767
6.17
6.13
6.15
1799300
2134308
6.10
6.07
6.10
1862000
2230558
6.24
6.10
6.17
4299700
2321083
6.17
6.11
6.15
1861500
2198267
6.15
6.13
6.15
688300
1977950
6.23
6.05
6.13
7181100
2530192
6.15
6.10
6.13
6301400
2938508
6.13
6.10
6.13
336400
2913183
6.13
6.02
6.13
3441300
3088967
6.30
6.13
6.17
2726100
2938800
6.2818
04/29/2013
6.2772
04/30/2013
6.2738
5.1248
6.18
6.33
5.1421
6.30
6.35
5.1594
6.18
6.22
2593300
2879650
6.19
6.23
12550600
3803417

Pip

Transféré par

Informations du document

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Pip

Transféré par

Droits d'auteur :

Formats disponibles

PIP - Pepsi-Cola Products Philippines, Inc.

Vous aimerez peut-être aussi