UBP

UBP - Union Bank of the Philippines
DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/19/2010
46.65 47.40 46.65 47.15
643300
30344770
0.0000
08/20/2010
47.10 47.10 46.70 46.90
527400
24704960
0.0000
08/23/2010
47.00 47.45 46.90 46.90
651800
30629940
0.0000
08/24/2010
46.90 46.90 46.30 46.45
475300
22065100
0.0000
08/25/2010
46.45 46.45 45.80 45.80
113400
5245195
0.0000
08/26/2010
45.80 46.00 45.70 45.95
420600
19300645
0.0000
08/27/2010
45.60 45.70 45.30 45.30
347500
15836790
0.0000
08/31/2010
45.30 45.30 45.25 45.30
192500
8720190
0.0000
09/01/2010
45.30 45.50 45.30 45.35
275100
12477830
0.0000
09/02/2010
45.70 46.35 45.50 46.30
742500
34203010
0.0000
09/03/2010
46.30 48.10 46.30 47.90
1054500
50251975
0.0000
09/06/2010
48.20 49.80 48.20 48.70
880800
43170660
0.0000
09/07/2010
48.75 48.80 48.00 48.25
578200
27957955
0.0000
09/08/2010
48.20 48.70 48.20 48.70
299200
14519635
0.0000
09/09/2010
48.90 49.75 48.90 49.45
631700
31166860
46.9600
09/13/2010
49.40 49.60 48.50 49.10
676700
33104600
47.0900
09/14/2010
49.15 49.85 49.15 49.50
1301500
64223185
47.2633
09/15/2010
50.00 50.25 49.85 49.90
819800
40968935
47.4633
09/16/2010
50.00 52.25 50.00 52.10
626100
32207340
47.8400
09/17/2010
52.00 52.00 51.00 51.40
326600
16737140
48.2133
09/20/2010
51.25 52.40 51.25 52.40
567660
29561916
48.6433
09/21/2010
52.30 53.00 51.90 51.90
287270
15094662
49.0833
09/22/2010
52.50 52.50 51.50 51.95
431030
22362621
49.5267
09/23/2010
51.90 52.75 51.90 52.75
856280
44713989
50.0200
09/24/2010
52.95 53.75 52.95 53.25
675110
35902943
50.4833
09/27/2010
53.25 53.50 53.05 53.30
401010
21344928
50.8433
09/28/2010
53.25 53.25 52.80 52.85
281780
14920819
51.1200
09/29/2010
52.85 52.95 52.85 52.90
540310
28576408
51.4300
09/30/2010
53.00 53.00 52.80 52.80
608060
32133259
51.7033
10/01/2010
51.9400
10/04/2010
52.2567
10/05/2010
52.7033
10/06/2010
53.1133
10/07/2010
53.3333
10/08/2010
53.6233
10/11/2010
53.8867
10/12/2010
54.1600
10/13/2010
54.4300
10/14/2010
54.6467
10/15/2010
54.8500
10/18/2010
55.0933
10/19/2010
55.3867
10/20/2010
55.6967
10/21/2010
56.1100
10/22/2010
56.6433
10/26/2010
57.1800
10/27/2010
57.6000
10/28/2010
57.9300
10/29/2010
58.2967
11/02/2010
58.6867
11/03/2010
59.0833
11/04/2010
59.5333
11/05/2010
60.0500
11/08/2010
60.6500
11/09/2010
61.2300
11/10/2010
61.5700
11/11/2010
61.8867
11/12/2010
62.1500
11/15/2010
62.3433
52.05
53.50
52.05
53.00
88190
4675390
53.00
55.00
53.00
53.85
524520
28355016
54.50
56.25
54.50
56.20
499430
27856257
56.20
56.50
56.00
56.05
230080
12898276
56.20
56.20
55.40
55.40
111500
6213083
55.40
55.80
55.40
55.75
70800
3933803
55.80
56.50
55.80
56.35
261960
14729996
56.50
56.50
55.95
56.00
940480
52677338
56.00
56.00
55.80
56.00
347940
19457738
56.00
56.05
56.00
56.00
273360
15309660
56.00
56.50
56.00
56.30
508790
28653343
56.45
57.00
56.45
56.95
490470
27844381
57.00
57.45
57.00
57.25
326100
18674531
57.05
57.55
57.05
57.55
309370
17733437
57.55
59.20
57.55
59.00
134400
7892560
59.20
61.00
59.20
61.00
432960
26069454
61.30
62.25
61.30
61.90
406860
25212519
62.50
62.75
62.40
62.50
101350
6339590
62.50
62.50
60.00
61.00
289600
17774450
61.00
61.50
60.85
60.90
74920
4571789
61.00
61.80
61.00
61.60
55830
3433028
62.45
62.45
62.00
62.30
187380
11670471
62.50
62.75
62.30
62.75
114690
7159242
63.00
63.75
63.00
63.75
318460
20167560
64.00
65.00
63.90
65.00
418280
27042229
65.25
65.25
64.50
65.00
139420
9055711
65.00
65.15
61.00
62.05
471040
29471889
63.00
63.75
61.30
62.00
441850
27715184
62.00
62.30
61.00
61.50
295060
18210322
61.10
62.00
61.10
61.90
139860
8622382
11/17/2010
62.4067
11/18/2010
62.3933
11/19/2010
62.3567
11/22/2010
62.4233
11/23/2010
62.4967
11/24/2010
62.5033
11/25/2010
62.4167
11/26/2010
62.1267
11/30/2010
61.7233
12/01/2010
61.2467
12/02/2010
60.7967
12/03/2010
60.5600
12/06/2010
60.3600
12/07/2010
60.1933
12/08/2010
60.0000
12/09/2010
59.8500
12/10/2010
59.7300
12/13/2010
59.5933
12/14/2010
59.4600
12/15/2010
59.3000
12/16/2010
59.1467
12/17/2010
59.0167
12/20/2010
59.0567
12/21/2010
59.1567
12/22/2010
59.3000
12/23/2010
59.3633
12/28/2010
59.4633
12/29/2010
59.5100
12/30/2010
59.5700
01/03/2011
59.6033
61.00
62.25
61.00
61.95
272560
16874872
62.00
62.00
61.50
61.70
191350
11800018
61.70
62.30
61.70
61.95
150730
9345657
62.00
62.50
61.90
62.00
88640
5497625
61.80
62.20
61.80
62.00
230260
14276892
61.20
61.70
61.20
61.70
99000
6081419
61.70
62.00
61.00
61.00
435520
26814034
61.50
61.50
58.20
58.40
396290
23377584
58.00
58.00
57.50
57.70
443660
25629952
57.80
58.00
57.80
57.85
352790
20433240
58.20
58.95
58.00
58.25
238120
13866333
59.50
59.50
58.30
58.50
56410
3314065
58.50
59.00
58.50
59.00
118820
6992631
60.00
60.00
59.00
59.00
185500
11050343
59.50
59.95
58.80
59.00
55180
3262663
59.00
59.70
59.00
59.70
129720
7715708
59.50
59.90
59.50
59.90
93450
5568947
59.90
59.90
59.90
59.90
125680
7528232
59.95
60.05
59.90
60.00
388860
23334816
59.60
59.70
59.50
59.60
117740
7015155
59.50
59.55
59.35
59.40
148830
8846977
59.00
59.40
58.90
59.05
106640
6293500
58.90
59.05
58.90
59.00
48640
2869261
59.90
59.90
59.00
59.20
594520
35435452
59.20
60.50
59.20
60.00
64010
3842355
60.00
60.00
59.20
59.20
400
23760
59.05
60.00
59.05
60.00
78800
4714185
59.70
59.80
59.60
59.70
16960
1013448
60.00
60.00
59.10
59.90
280410
16594830
59.20
59.90
59.20
59.50
13250
789300
01/04/2011
59.6000
01/05/2011
59.5833
01/06/2011
59.5700
01/07/2011
59.5500
01/10/2011
59.4767
01/11/2011
59.3900
01/12/2011
59.3300
01/13/2011
59.2767
01/14/2011
59.2100
01/17/2011
59.0900
01/18/2011
59.1233
01/19/2011
58.9933
01/20/2011
58.9033
01/21/2011
58.8100
01/24/2011
58.6900
01/25/2011
58.5800
01/26/2011
58.4967
01/27/2011
58.4500
01/28/2011
58.4367
01/31/2011
58.4733
02/01/2011
58.4567
02/02/2011
58.4767
02/03/2011
58.4967
02/04/2011
58.5133
02/07/2011
58.5267
02/08/2011
58.4333
02/09/2011
58.4433
02/10/2011
58.4200
02/11/2011
58.3900
02/14/2011
58.4100
59.50
59.65
59.50
59.65
219870
13095740
59.60
59.65
59.50
59.65
30100
1794385
59.50
59.80
59.50
59.70
97670
5826337
59.60
59.70
59.60
59.70
250780
14967958
59.55
59.60
58.00
58.50
489670
28926860
58.30
58.30
57.50
58.10
100410
5824951
58.10
58.15
58.10
58.15
75420
4385062
58.15
58.30
58.15
58.20
92430
5379951
58.00
58.20
58.00
58.20
233420
13542410
58.25
58.50
58.20
58.20
21020
1225644
59.70
59.75
59.70
59.70
1210
72287
58.20
58.20
58.05
58.05
17800
1035491
58.10
58.35
58.00
58.35
21420
1244375
58.50
58.75
58.10
58.50
34870
2041839
58.05
58.05
57.70
57.70
46150
2672355
58.10
58.10
57.75
58.00
35350
2048663
58.00
58.40
58.00
58.40
34380
1995240
58.35
59.00
58.00
59.00
89950
5302438
59.30
59.50
59.00
59.50
83100
4928337
59.50
59.55
58.90
59.05
385150
22771002
59.00
59.00
56.05
57.85
97780
5721080
59.70
59.70
58.30
58.45
285370
16700320
58.45
59.00
58.45
58.50
54290
3191059
58.50
58.50
58.35
58.45
49780
2908386
58.80
58.80
58.40
58.40
2883740
168410460
58.40
58.40
58.10
58.30
35990
2098914
58.10
58.20
58.00
58.20
48500
2817870
58.20
58.20
57.90
58.00
328350
19047671
58.00
58.05
58.00
58.05
247520
14361526
58.00
58.05
58.00
58.00
152900
8871950
02/15/2011
58.4133
02/16/2011
58.3833
02/17/2011
58.3200
02/18/2011
58.2233
02/21/2011
58.1533
02/22/2011
58.1667
02/23/2011
58.1067
02/24/2011
58.0400
02/25/2011
58.0100
02/28/2011
57.9767
03/01/2011
57.9633
03/02/2011
57.9567
03/03/2011
57.9700
03/04/2011
57.9700
03/07/2011
57.9767
03/08/2011
57.9933
03/09/2011
58.0067
03/10/2011
58.0133
03/11/2011
58.0167
03/14/2011
58.0267
03/15/2011
58.0567
03/16/2011
58.1033
03/17/2011
58.1567
03/18/2011
58.1767
03/21/2011
58.2100
03/22/2011
58.2433
03/23/2011
58.2700
03/24/2011
58.3267
03/25/2011
58.4233
03/28/2011
58.6500
58.00
58.10
58.00
58.05
221800
12873950
58.00
58.00
57.95
57.95
551800
31982415
57.95
58.30
57.95
58.05
245330
14253887
58.05
58.05
58.05
58.05
7080
410994
58.25
58.25
58.00
58.00
191180
11093888
58.00
58.05
57.95
58.05
156970
9107928
57.00
57.55
56.95
57.55
346290
19776542
57.55
57.75
57.50
57.50
75400
4335580
57.50
58.00
57.50
58.00
294050
17049263
58.00
58.00
57.90
57.90
314050
18196949
58.00
58.10
58.00
58.10
1296280
75213295
58.00
58.10
58.00
58.10
414180
24053450
58.05
58.20
58.05
58.20
176360
10255152
58.20
58.30
58.05
58.05
50980
2966406
58.05
58.15
58.00
58.10
69360
4028781
58.15
58.30
58.00
58.30
1811110
105115946
58.10
58.15
58.10
58.15
371500
21594150
58.15
58.20
58.05
58.15
1665610
96841874
58.05
58.10
58.05
58.10
13840
803987
58.10
58.15
58.10
58.15
640
37195
58.20
58.50
58.05
58.50
455150
26477356
58.50
58.50
58.25
58.25
77650
4524111
58.50
58.50
58.30
58.30
256310
14952895
58.25
58.30
58.25
58.30
6200
361240
58.30
58.50
58.30
58.40
6480
378565
58.40
58.60
58.40
58.60
13280
777012
58.60
58.60
58.50
58.50
30500
1784850
58.70
59.10
58.70
59.05
44940
2647118
59.05
59.50
59.05
59.50
56380
3345873
59.80
62.00
59.60
61.50
301840
18307129
03/29/2011
58.8633
03/30/2011
59.0933
03/31/2011
59.3267
04/01/2011
59.5867
04/04/2011
59.8767
04/05/2011
60.0467
04/06/2011
60.2333
04/07/2011
60.3867
04/08/2011
60.5433
04/11/2011
60.6700
04/12/2011
60.7900
04/13/2011
60.9167
04/14/2011
61.0133
04/15/2011
61.0900
04/18/2011
61.0233
04/19/2011
60.9900
04/20/2011
60.9567
04/25/2011
60.8833
04/26/2011
60.7900
04/27/2011
60.6567
04/28/2011
60.6267
04/29/2011
60.6233
05/02/2011
60.6167
05/03/2011
60.6067
05/04/2011
60.6200
05/05/2011
60.6267
05/06/2011
60.6000
05/09/2011
60.5667
05/10/2011
60.4567
05/11/2011
60.3633
62.00
62.05
61.50
61.50
57880
3577763
61.50
61.75
61.50
61.60
53820
3316600
61.65
61.75
61.65
61.65
35080
2165276
61.70
62.00
61.70
62.00
68710
4257720
62.00
62.60
62.00
62.50
1266360
78659104
62.50
62.50
60.90
61.05
184950
11293445
61.05
61.05
60.30
61.05
28490
1736564
60.50
60.60
60.50
60.60
13860
838654
60.60
60.70
60.50
60.65
46920
2844051
60.50
60.55
60.30
60.30
87330
5284797
60.55
60.55
60.30
60.40
38750
2341035
60.40
60.40
60.30
60.40
17720
1069467
60.00
60.50
60.00
60.50
29560
1785160
60.50
60.65
60.50
60.65
33500
2029550
60.50
60.50
60.50
60.50
20000
1210000
60.30
61.05
60.30
61.00
125670
7630680
60.50
61.10
60.50
61.10
17000
1034926
60.10
60.55
60.10
60.55
12550
758997
60.65
60.65
60.50
60.60
7940
481039
60.20
60.95
60.10
60.50
4920
297354
60.90
60.90
60.50
60.60
23950
1449335
60.50
61.00
60.50
61.00
42820
2609923
60.20
61.00
60.10
60.50
61820
3736110
60.20
61.00
60.20
60.50
7240
438027
60.50
60.75
60.50
60.50
91840
5565724
60.80
60.80
60.50
60.50
325610
19756301
60.15
60.15
60.00
60.00
302480
18164352
59.80
60.00
59.50
60.00
76630
4595654
59.50
59.50
58.80
59.00
429720
25388762
59.10
59.20
59.00
59.10
2862570
169159881
05/12/2011
60.2467
05/13/2011
60.1400
05/16/2011
60.0567
05/17/2011
59.9700
05/18/2011
59.9000
05/19/2011
59.8200
05/20/2011
59.7200
05/23/2011
59.6500
05/24/2011
59.5833
05/25/2011
59.5167
05/26/2011
59.4567
05/27/2011
59.4333
05/30/2011
59.4100
05/31/2011
59.4767
06/01/2011
59.5400
06/02/2011
59.5967
06/03/2011
59.6400
06/06/2011
59.6967
06/07/2011
59.7533
06/08/2011
59.7967
06/09/2011
59.8367
06/10/2011
59.8700
06/13/2011
59.8733
06/14/2011
59.8400
06/15/2011
59.8400
06/16/2011
59.8333
06/17/2011
59.8233
06/21/2011
59.8133
06/22/2011
59.7700
06/23/2011
59.7300
59.10
59.30
59.10
59.25
43900
2598534
59.30
59.50
59.30
59.50
10770
639852
60.00
60.00
59.30
59.30
26380
1568338
59.30
59.30
59.30
59.30
500
29650
59.40
59.50
59.40
59.45
62090
3688792
59.45
59.45
59.40
59.40
127000
7544565
59.40
59.50
59.40
59.50
69830
4151849
59.50
59.50
59.40
59.45
70200
4172678
59.45
59.50
59.45
59.50
200810
11947690
60.00
60.00
59.50
59.50
150730
8970195
59.60
59.70
59.50
59.60
71920
4286164
59.60
59.65
59.60
59.65
39640
2363846
59.65
59.65
59.65
59.65
28660
1709569
60.00
60.00
59.70
60.00
133710
8012640
60.00
60.05
59.90
60.05
83850
5030053
59.85
60.10
59.85
60.10
123930
7445737
60.15
60.15
60.10
60.15
80700
4851500
60.10
60.15
60.10
60.15
63220
3800003
60.15
60.20
60.15
60.15
129180
7773815
60.15
60.50
60.10
60.10
20190
1214343
60.10
60.10
60.00
60.00
33110
1987960
59.70
60.00
59.70
60.00
3500
209985
60.00
60.00
59.50
59.50
28380
1695113
59.55
59.55
59.00
59.00
25590
1518560
59.50
59.55
59.30
59.50
101530
6028717
59.10
59.50
59.10
59.50
3188300
188444530
59.30
60.50
59.30
59.50
3540830
209971856
59.00
59.50
59.00
59.50
6098510
359818293
59.50
59.50
59.30
59.35
66200
3932882
59.50
59.70
59.35
59.45
77330
4600710
06/24/2011
59.6900
06/27/2011
59.6500
06/28/2011
59.6100
06/29/2011
59.5667
06/30/2011
59.5433
07/01/2011
59.5367
07/04/2011
59.5367
07/05/2011
59.5767
07/06/2011
59.6633
07/07/2011
59.7133
07/08/2011
59.7667
07/11/2011
59.8000
07/12/2011
59.8333
07/13/2011
59.8900
07/14/2011
59.9600
07/15/2011
60.0600
07/18/2011
60.1700
07/19/2011
60.2800
07/20/2011
60.4067
07/21/2011
60.5033
07/22/2011
60.5967
07/25/2011
60.7633
07/26/2011
60.9233
07/27/2011
61.1033
07/28/2011
61.2533
07/29/2011
61.4333
08/01/2011
61.6333
08/02/2011
61.8333
08/03/2011
61.9867
08/04/2011
62.1200
59.50
59.50
59.40
59.50
53300
3171320
59.55
59.55
59.50
59.55
76850
4573418
59.50
59.55
59.50
59.55
103380
6156200
59.55
59.55
59.50
59.50
200500
11929795
59.75
60.00
59.75
59.75
11190
668628
59.60
59.90
59.60
59.90
930
55490
59.90
60.00
59.90
60.00
35640
2138293
60.00
60.10
60.00
60.10
27830
1670485
59.70
60.30
59.60
60.30
72210
4328039
60.20
60.30
60.20
60.25
250290
15069305
60.30
60.30
60.30
60.30
13790
831537
60.40
60.50
60.00
60.00
9310
561503
60.00
60.00
60.00
60.00
22800
1368000
60.00
60.20
60.00
60.20
66240
3979428
61.00
61.00
59.90
60.50
82290
4972101
60.25
61.00
60.25
61.00
50920
3086992
61.00
61.50
60.50
61.20
204980
12504677
61.30
61.30
61.05
61.20
11940
731454
61.40
61.50
61.40
61.40
65930
4049182
61.40
61.40
61.00
61.20
28790
1761506
61.00
61.50
61.00
61.30
31270
1915415
62.00
62.50
62.00
62.50
198860
12397089
62.50
62.50
62.30
62.50
1510970
94434149
62.50
63.00
62.50
63.00
156490
9840065
63.00
63.00
62.50
62.50
29690
1865065
62.50
63.00
62.50
63.00
274850
17266326
63.00
63.20
63.00
63.00
42160
2656320
63.00
63.00
62.00
63.00
7260
452005
62.55
62.55
62.30
62.50
72640
4535043
62.20
63.00
62.20
62.50
81320
5087037
08/05/2011
62.1133
08/08/2011
62.0133
08/09/2011
61.8367
08/10/2011
61.6967
08/11/2011
61.5367
08/12/2011
61.5633
08/15/2011
61.4767
08/16/2011
61.4067
08/17/2011
61.2733
08/18/2011
61.1400
08/19/2011
60.9400
08/22/2011
60.7400
08/23/2011
60.5400
08/24/2011
60.4733
08/25/2011
60.2733
08/26/2011
60.2133
08/31/2011
60.2067
09/01/2011
60.3033
09/02/2011
60.3500
09/05/2011
60.4300
09/06/2011
60.3100
09/07/2011
60.2300
09/08/2011
60.1533
09/09/2011
60.1067
09/12/2011
60.0667
09/13/2011
60.0700
09/14/2011
60.0767
09/15/2011
60.1133
09/16/2011
60.0600
09/19/2011
60.1233
62.00
62.00
60.50
60.90
1752860
106098530
60.70
60.70
59.50
59.70
223980
13390392
59.60
59.60
58.00
58.55
3295100
193031233
59.00
60.50
59.00
59.30
54130
3200010
59.00
59.00
58.00
58.80
167380
9799390
59.10
62.00
59.10
61.70
1610
98346
61.50
61.50
60.50
61.20
830
50500
61.00
61.45
60.00
61.45
15560
934885
61.00
61.00
61.00
61.00
1820
111020
60.50
60.50
60.35
60.50
193240
11690770
60.00
60.50
60.00
60.00
240900
14554292
59.50
60.00
59.50
60.00
73370
4390800
60.00
60.00
60.00
60.00
55430
3325800
59.50
61.50
59.50
61.50
60
3590
59.50
59.50
59.50
59.50
250
14875
61.00
61.00
59.60
60.00
28250
1688466
59.60
60.50
59.60
59.60
32270
1929301
60.00
60.00
60.00
60.00
10
600
59.90
60.10
59.90
60.00
63010
3780401
60.00
60.10
60.00
60.00
20140
1208705
60.00
60.00
59.80
59.90
503090
30175100
60.10
60.30
59.90
60.00
905670
54341353
60.20
60.60
60.00
60.30
115370
6939098
60.30
60.70
60.30
60.30
162300
9820060
60.00
60.00
59.90
59.90
326840
19578896
60.00
60.05
60.00
60.05
116710
7002660
60.50
60.50
60.05
60.10
61120
3672935
60.80
60.80
60.10
60.55
5982800
362262390
60.60
60.75
60.60
60.70
1999330
121357195
60.85
61.00
60.00
60.45
40220
2425439
09/20/2011
60.1833
09/21/2011
60.2700
09/22/2011
60.2700
09/23/2011
60.2667
09/26/2011
60.1333
09/28/2011
60.0733
09/29/2011
60.0067
09/30/2011
59.9200
10/03/2011
59.8333
10/04/2011
59.7733
10/05/2011
59.7033
10/06/2011
59.6300
10/07/2011
59.5267
10/10/2011
59.4800
10/11/2011
59.3967
10/12/2011
59.3033
10/13/2011
59.2433
10/14/2011
59.2433
10/17/2011
59.2600
10/18/2011
59.3967
10/19/2011
59.4700
10/20/2011
59.5367
10/21/2011
59.6033
10/24/2011
59.6700
10/25/2011
59.7500
10/26/2011
59.8167
10/27/2011
59.8833
10/28/2011
60.0100
11/02/2011
60.0967
11/03/2011
60.2500
60.30
61.00
60.30
60.90
306850
18684564
61.00
61.00
60.75
60.90
77630
4727570
60.10
60.10
59.75
60.00
170190
10202790
59.65
60.30
59.00
59.95
624920
37420861
60.00
60.00
58.00
58.00
1158120
69211043
58.30
59.00
58.30
59.00
77210
4546255
58.50
59.00
58.50
59.00
56350
3323650
59.10
59.10
59.00
59.00
84290
4974110
58.10
59.00
58.10
59.00
45610
2686375
59.00
59.00
59.00
59.00
5210
307390
58.50
59.00
58.50
59.00
230
13470
59.00
59.00
59.00
59.00
970
57230
59.00
59.00
59.00
59.00
1000
59000
59.50
60.00
59.50
60.00
267260
15906220
59.00
59.20
59.00
59.20
10030
591776
59.50
59.50
59.50
59.50
2590
154105
60.00
60.00
60.00
60.00
5230
313800
60.30
60.30
60.00
60.00
30750
1851128
59.95
60.20
59.95
60.20
51950
3124500
60.00
60.05
60.00
60.05
800
48035
60.00
60.10
60.00
60.10
36600
2197100
60.00
60.00
60.00
60.00
77770
4666200
60.10
60.10
60.00
60.00
2450
147114
60.00
60.00
60.00
60.00
11470
688200
60.00
60.20
60.00
60.20
113120
6809422
60.00
60.00
60.00
60.00
2360
141600
59.50
60.00
59.50
60.00
2340
139730
60.10
60.90
60.10
60.90
17210
1041546
60.90
61.50
60.90
61.30
45880
2810230
61.45
62.00
61.40
61.50
95680
5903155
11/04/2011
60.3800
11/08/2011
60.4800
11/09/2011
60.4833
11/10/2011
60.4800
11/14/2011
60.5967
11/15/2011
60.7733
11/16/2011
60.9567
11/17/2011
61.0900
11/18/2011
61.2233
11/21/2011
61.3433
11/22/2011
61.4767
11/23/2011
61.6267
11/24/2011
61.7000
11/25/2011
61.7667
11/28/2011
61.8200
11/29/2011
61.8867
12/01/2011
61.9667
12/02/2011
62.1033
12/05/2011
62.2600
12/06/2011
62.3133
12/07/2011
62.3100
12/08/2011
62.3267
12/09/2011
62.3933
12/12/2011
62.4733
12/13/2011
62.5667
12/14/2011
62.6667
12/15/2011
62.7500
12/16/2011
62.8500
12/19/2011
62.9367
12/20/2011
63.0500
61.50
61.50
60.95
61.45
110580
6795885
61.45
61.65
61.45
61.50
6020
370175
60.05
60.05
60.05
60.05
100
6005
60.05
60.15
60.05
60.15
4510
270884
60.50
61.80
60.50
61.80
73890
4531368
61.80
62.75
61.50
62.75
228950
14213917
62.75
62.95
62.75
62.75
10000
628500
62.50
62.50
62.00
62.00
12820
796190
63.00
63.00
62.00
62.00
19090
1183618
62.00
62.00
62.00
62.00
12340
765080
62.00
62.00
62.00
62.00
35410
2195420
62.05
62.50
62.05
62.25
88650
5501201
62.00
62.10
62.00
62.00
143450
8896125
62.00
62.50
62.00
62.30
302180
18885190
62.00
62.30
62.00
62.30
74590
4627580
62.25
62.45
62.25
62.45
24210
1509254
62.90
62.90
62.50
62.70
4450
278297
62.10
62.10
62.10
62.10
280
17388
62.15
62.50
62.15
62.50
61190
3818177
62.10
62.60
62.10
62.60
40810
2543106
62.50
62.70
62.50
62.70
20670
1295760
62.70
63.20
62.50
63.00
94210
5925712
62.60
63.00
62.60
63.00
34810
2185026
63.00
63.20
63.00
63.20
41620
2630321
63.00
63.50
63.00
63.40
46190
2922751
63.45
63.80
63.40
63.50
23860
1515221
63.50
63.55
63.40
63.50
26810
1701938
63.50
63.70
63.50
63.50
32430
2060365
63.50
63.80
63.50
63.60
16450
1045645
63.50
64.20
63.50
64.00
140210
8972813
12/21/2011
63.1667
12/22/2011
63.3233
12/23/2011
63.6167
12/26/2011
63.8500
12/27/2011
64.0900
12/28/2011
64.3233
12/29/2011
64.5233
01/02/2012
64.7233
01/03/2012
64.9767
01/04/2012
65.3733
01/05/2012
65.7400
01/06/2012
66.1067
01/09/2012
66.5733
01/10/2012
67.1000
01/11/2012
67.6667
01/12/2012
68.1200
01/13/2012
68.5167
01/16/2012
68.8167
01/17/2012
69.1567
01/18/2012
69.4900
01/19/2012
69.8567
01/20/2012
70.2567
01/24/2012
70.6600
01/25/2012
71.0233
01/26/2012
71.2367
01/27/2012
71.5067
01/30/2012
71.8400
01/31/2012
72.2200
02/01/2012
72.5867
02/02/2012
73.2200
64.10
64.50
64.10
64.20
49500
3181400
64.60
65.50
64.30
65.05
619170
40240264
65.50
66.50
65.00
66.50
71220
4675936
67.00
67.00
66.00
66.00
13650
905015
66.00
66.50
65.95
66.20
90480
5982919
66.05
66.20
66.05
66.20
1538740
101639588
66.20
67.10
66.00
66.00
1024680
68569702
67.00
67.00
66.00
66.00
26210
1753360
67.05
67.05
67.00
67.00
32710
2192175
67.05
69.45
67.00
69.35
325240
22379877
69.00
69.50
69.00
69.00
50330
3484763
69.00
69.00
69.00
69.00
12640
872160
69.00
71.25
69.00
70.50
57270
4059292
71.00
72.20
71.00
71.50
199480
14342660
71.50
72.50
71.50
72.50
92890
6697390
70.75
71.30
70.75
71.00
87170
6190435
71.50
71.50
70.50
71.00
47130
3346102
70.60
71.50
70.60
71.00
21190
1504286
71.00
71.95
70.90
71.10
2930
208284
71.50
71.50
71.00
71.20
123330
8760864
71.20
71.90
71.20
71.70
267980
19187672
72.00
72.10
71.70
72.00
236780
17042599
72.05
72.50
71.70
72.05
128640
9320026
72.05
72.50
71.50
72.45
346800
25055116
71.20
72.55
71.20
72.55
167770
12163281
71.75
73.05
71.75
73.05
248440
18124125
73.10
74.05
73.00
74.00
262710
19393540
74.05
76.35
74.05
76.20
336780
25287745
76.40
77.05
75.60
77.00
1546750
117837393
77.05
82.00
77.00
82.00
1298390
103252337
02/03/2012
73.9867
02/06/2012
74.9633
02/07/2012
76.1267
02/08/2012
77.2933
02/09/2012
78.4667
02/10/2012
79.6867
02/13/2012
81.2067
02/14/2012
82.8033
02/15/2012
84.6400
02/16/2012
86.8033
02/17/2012
88.8667
02/20/2012
90.5733
02/21/2012
92.0400
02/22/2012
93.0400
02/23/2012
95.2400
02/24/2012
98.7400
02/27/2012
100.6300
02/28/2012
101.6667
02/29/2012
103.1667
03/01/2012
104.3933
03/02/2012
105.4600
03/05/2012
106.2200
03/06/2012
106.7400
03/07/2012
106.8067
03/08/2012
106.3367
03/09/2012
106.0033
03/12/2012
105.7467
03/13/2012
105.7267
03/14/2012
106.1933
03/15/2012
105.2600
82.00
83.95
81.00
82.50
883030
72327390
83.00
85.80
83.00
85.65
1330190
113430848
85.65
89.00
85.65
88.45
964500
84829411
88.55
88.90
88.40
88.60
552980
48969775
88.85
88.85
87.00
88.80
1463190
129304863
88.80
90.00
88.50
90.00
631260
56212095
91.00
94.85
91.00
94.80
2677760
247258168
94.80
96.50
94.50
96.00
830510
79444177
96.00 101.00
95.50 100.00
1774950
175562719
97.00 105.00
95.00 105.00
4168240
433210214
105.40 106.00 101.00 104.00
1006860
105382735
104.00 104.00
99.30
99.60
226120
22625168
99.80 100.00
97.55
98.20
867830
85218767
98.20 100.00
85.00
92.00
1540880
141133941
92.95 125.00
90.00 115.00
10814240
1166980344
117.00 140.00 115.00 135.00
8940720
1137365248
133.00 133.00 114.00 114.00
5914830
682867262
114.00 114.00 103.00 104.00
3237110
338916780
106.00 119.30 106.00 111.10
2891470
327083554
112.00 114.50 107.00 107.20
1946170
210526720
109.90 110.00 105.00 106.00
1270950
134961199
106.00 109.90 105.50 106.20
1243430
132489652
106.30 106.30 102.90 103.80
214200
22261314
103.80 103.80 100.00 101.00
1078620
109701343
101.00 102.00
97.00
97.95
312310
31039505
99.00 100.00
98.80
99.00
199530
19757696
98.00
98.00
95.50
95.75
280460
26987774
95.80 101.00
95.80
97.90
1254620
123586963
99.95
98.75
99.00
245730
24347072
99.45 101.00
610570
62195880
99.95
99.50 105.00
03/16/2012
103.1267
03/19/2012
102.3267
03/20/2012
102.1200
03/21/2012
101.4467
03/22/2012
101.1333
03/23/2012
100.8667
03/26/2012
100.4533
03/27/2012
100.4667
03/28/2012
100.6733
03/29/2012
101.1033
03/30/2012
101.4567
04/02/2012
101.8733
04/03/2012
102.0533
04/04/2012
102.2133
04/10/2012
102.2267
04/11/2012
101.6933
04/12/2012
101.2933
04/13/2012
101.0333
04/16/2012
100.8933
04/17/2012
100.7267
04/18/2012
100.7133
04/19/2012
100.9133
04/20/2012
100.8867
04/23/2012
100.8067
04/24/2012
100.7400
04/25/2012
100.7467
04/26/2012
100.9467
04/27/2012
101.2733
04/30/2012
101.6400
05/02/2012
102.0267
101.00 103.50 100.40 103.00
646180
66391908
103.00 103.00
99.50 102.00
620800
62757349
101.00 102.00 100.00 100.90
1007850
101596336
100.40 102.50 100.00 101.00
128330
12934409
100.80 103.50 100.80 102.50
281270
28665208
102.00 105.00 101.50 102.00
605670
62246258
101.50 102.50 100.00 100.00
636340
64156025
101.70 104.00 101.00 104.00
857430
88162335
100.30 109.50 100.30 104.10
746830
79284629
106.00 107.50 101.00 104.40
620130
64765345
105.60 107.00 104.30 104.30
537210
56531611
106.00 106.00 101.50 102.00
213570
21855711
104.40 104.40 100.60 100.60
554720
56281386
103.40 103.40 100.70 101.40
427720
43293861
101.40 101.40 100.00 101.20
550520
55244217
100.00 101.00
94.80
95.00
912820
87768207
96.80
97.50
94.60
96.00
1167140
111550578
97.50
98.00
96.00
97.00
128620
12544628
98.50 100.00
97.50
98.90
281250
27815607
99.90 101.00
99.60 100.00
300860
30100188
100.00 102.00 100.00 101.80
234300
23652356
102.50 103.50 101.00 103.00
159720
16451445
101.00 103.60 101.00 103.60
231720
23897633
103.70 105.00 102.80 102.90
297470
30716208
104.60 104.60 102.90 103.40
472700
48714283
104.50 107.00 102.60 104.40
887820
93339996
105.00 106.50 103.00 105.00
229440
24021529
105.90 105.90 104.50 105.50
133200
13997291
106.90 108.00 106.00 106.90
467710
50058283
107.00 107.90 106.70 107.00
360790
38647896
05/03/2012
102.7933
05/04/2012
103.4267
05/07/2012
103.9533
05/08/2012
104.3600
05/09/2012
104.7267
05/10/2012
104.7333
05/11/2012
104.7133
05/14/2012
104.5267
05/15/2012
104.2767
05/16/2012
103.9567
05/17/2012
103.6433
05/18/2012
103.2833
05/21/2012
102.9167
05/22/2012
102.5233
05/23/2012
102.0567
05/24/2012
101.6167
05/25/2012
101.1700
05/28/2012
100.7433
05/29/2012
100.4033
05/30/2012
100.0300
05/31/2012
99.5700
06/01/2012
99.2700
06/04/2012
98.9900
06/05/2012
98.8367
06/06/2012
98.9233
06/07/2012
98.8767
06/08/2012
98.9033
06/11/2012
98.9033
06/13/2012
98.8367
06/14/2012
98.8433
107.80 107.80 106.50 106.50
134770
14469514
106.50 106.50 104.00 105.50
128590
13550224
105.50 105.60 104.40 104.90
205850
21588816
105.00 107.50 104.50 105.00
58030
6108673
107.00 107.00 105.00 105.50
116700
12316179
105.00 105.00 101.00 101.90
309350
31593214
104.90 104.90 102.00 102.70
1363740
139911874
100.00 104.00 100.00 100.80
52400
5279037
100.60 100.60
99.00
99.15
91500
9091474
99.90
98.50
98.60
939810
92937900
100.00 101.00
99.50
99.70
308130
30756514
101.00 101.00
99.00
99.60
44510
4438656
100.00 100.00
98.55 100.00
60860
6046823
99.00 101.00
99.00 101.00
23560
2364229
101.00 101.00 100.00 100.00
42580
4267219
100.00 100.00
99.00
99.90
22980
2293342
100.00 100.00
98.80
98.80
32180
3198471
98.60
98.00
98.50
62520
6137580
98.55 100.90
98.55
99.90
78100
7810053
100.00 100.00
99.00
99.90
84120
8381497
99.00 100.90
95.00
95.00
439720
43365151
95.05
98.95
95.05
98.20
845740
82717696
98.00
98.00
95.00
96.60
382870
36987101
97.50
97.50
96.25
96.85
399150
38688349
97.50 100.00
96.50
99.90
158600
15649307
99.00 100.00
99.00
99.00
83310
8253417
101.00 101.00
99.10 100.00
310730
31067029
100.00 101.00
99.30 100.00
135790
13572442
100.00 101.00
99.50 100.00
28920
2892115
101.00 101.10 100.00 100.10
82650
8305011
99.15
98.50
06/15/2012
99.1167
06/18/2012
99.2633
06/19/2012
99.3300
06/20/2012
99.3967
06/21/2012
99.3933
06/22/2012
99.7267
06/25/2012
99.8400
06/26/2012
100.0667
06/27/2012
100.2767
06/28/2012
100.2833
06/29/2012
100.3500
07/02/2012
100.3833
07/03/2012
100.5167
07/04/2012
100.6500
07/05/2012
100.7833
07/06/2012
100.6500
07/09/2012
100.6500
07/10/2012
100.7500
07/11/2012
100.7833
07/12/2012
100.8333
07/13/2012
100.8333
07/16/2012
100.8667
07/17/2012
100.8667
07/18/2012
100.8667
07/19/2012
100.8533
07/20/2012
100.8400
07/23/2012
100.7733
07/24/2012
100.5700
07/25/2012
100.3700
07/26/2012
100.1633
100.00 104.00
99.50 104.00
740020
75252643
103.50 103.50 100.00 101.00
195060
20083916
100.00 101.00
99.50
144570
14450285
99.85 100.90
237270
23898110
99.85
99.85
302010
30254177
99.75 100.00
133460
13345110
99.85 101.00
101.50 101.50
99.85 100.00
99.50
100.00 100.00
99.75
99.90
17860
1783211
100.00 100.50
99.90 100.00
56510
5650859
100.00 102.00 100.00 100.00
82420
8248574
100.00 100.50 100.00 100.00
76100
7610435
99.90 100.00
526070
52625830
100.00 101.00 100.00 100.50
256440
25650344
100.50 102.60 100.50 102.00
357010
36434515
100.00 103.00 100.00 102.00
20830
2112971
103.00 103.00 102.00 102.10
3970
405833
101.00 102.00 101.00 102.00
22490
2289980
102.00 102.00 101.00 101.00
148150
14963840
102.00 102.00 100.30 101.00
204260
20575527
101.00 102.00 100.00 101.40
65590
6627598
101.00 101.00 100.00 100.60
246210
24742465
100.00 100.50
100.00 101.00
99.90 100.00
52590
5259145
100.00 101.00
99.90 100.40
675810
67543051
100.40 100.40
99.85 100.00
233880
23405608
101.00 103.00 100.00 100.00
133810
13392689
100.00 100.00
99.50
99.80
44810
4474952
99.80
99.50
99.80
20370
2032257
101.00 101.00
99.00
99.50
55430
5494215
99.50
99.00
99.50
98.95
98.95
91520
9065458
99.00
99.80
99.00
99.00
19140
1899110
99.00
99.95
99.00
99.00
21850
2163612
07/27/2012
100.0967
07/30/2012
100.0700
07/31/2012
100.0233
08/01/2012
99.9967
08/02/2012
99.9900
08/03/2012
100.0300
08/06/2012
100.0700
08/08/2012
100.1367
08/09/2012
100.2300
08/10/2012
100.3100
08/13/2012
100.3900
08/14/2012
100.4900
08/15/2012
100.6533
08/16/2012
100.8867
08/17/2012
101.1200
08/22/2012
101.1800
08/23/2012
101.3267
08/24/2012
101.4467
08/28/2012
101.5133
08/29/2012
101.5867
08/30/2012
101.6667
08/31/2012
101.7800
09/03/2012
101.8467
09/04/2012
101.9400
09/05/2012
101.9400
09/06/2012
101.9933
09/07/2012
102.0600
09/10/2012
102.1333
09/11/2012
102.1067
09/12/2012
102.0733
99.50 101.50
99.10 101.00
53150
5356220
101.60 102.00 100.00 100.60
843860
84748257
100.50 101.00 100.00 100.30
114680
11521663
101.00 101.50 100.30 101.00
457000
46142837
101.50 101.90 100.40 100.50
14660
1475372
100.30 100.60 100.30 100.60
5230
525510
100.50 101.20 100.50 101.00
435460
43976459
101.00 101.40 100.00 101.00
69700
7039934
100.00 101.50 100.00 101.40
220000
22225590
101.00 101.40 101.00 101.00
28230
2851320
101.40 101.40 101.00 101.00
25550
2580717
101.10 101.10 101.00 101.00
86140
8701610
101.00 101.40 101.00 101.40
195400
19736120
101.30 102.50 101.00 102.50
149990
15166446
101.20 102.50 101.20 102.50
764540
77827892
102.00 102.00 101.60 101.90
5010
510148
101.00 102.90 101.00 102.80
17250
1764709
102.80 102.90 102.00 102.10
29800
3057955
101.60 102.00 101.60 102.00
6300
642396
102.00 102.00 101.60 101.60
33480
3408578
101.80 102.00 101.80 101.80
108770
11093196
101.80 102.80 101.80 102.70
112500
11519920
102.70 102.70 101.80 102.00
21820
2225348
102.80 102.80 102.50 102.80
53420
5484936
102.00 102.00 101.00 101.00
28000
2835500
101.70 101.80 101.70 101.80
3850
391665
101.70 102.20 101.70 102.00
198810
20280320
102.80 102.80 102.50 102.50
2320
237836
102.00 102.80 101.80 102.10
222720
22720640
102.00 102.30 102.00 102.00
150690
15378466
09/13/2012
102.1467
09/14/2012
102.2200
09/17/2012
102.4133
09/18/2012
102.6067
09/19/2012
102.8333
09/20/2012
103.0467
09/21/2012
103.1667
09/24/2012
103.3467
09/25/2012
103.4933
09/26/2012
103.7533
09/27/2012
103.9600
09/28/2012
104.1600
10/01/2012
104.3333
10/02/2012
104.5267
10/03/2012
104.7267
10/04/2012
104.8600
10/05/2012
104.9933
10/08/2012
105.0533
10/09/2012
105.0600
10/10/2012
105.1067
10/11/2012
105.1733
10/12/2012
105.3067
10/15/2012
105.4467
10/16/2012
105.5800
10/17/2012
105.7200
10/18/2012
105.8933
10/19/2012
106.0267
10/22/2012
106.1533
10/23/2012
106.2867
10/24/2012
106.4200
102.10 103.00 102.00 103.00
244350
25111090
102.80 105.00 102.80 103.90
1772700
184780768
104.10 106.50 104.10 105.00
116440
12311961
105.00 107.00 104.90 104.90
93430
9814772
106.90 107.00 105.00 105.00
73120
7678487
105.00 105.20 104.10 105.00
126850
13312391
105.00 105.10 104.50 104.50
186100
19499535
104.80 104.80 104.70 104.70
599710
62789967
104.90 105.70 104.90 105.00
70400
7396142
105.70 105.70 104.50 104.90
6110
640995
106.80 106.80 104.80 104.90
335960
35427366
105.00 105.10 105.00 105.00
253550
26627402
105.00 105.20 105.00 105.10
168980
17747470
106.50 106.50 105.00 105.00
117040
12329665
105.00 105.10 105.00 105.00
271360
28496409
105.00 106.50 105.00 105.00
81670
8576609
105.10 106.50 105.10 105.90
421560
44671889
105.90 106.20 105.00 105.90
15090
1593846
105.90 106.40 105.00 105.00
1368000
145298235
105.00 106.40 105.00 105.70
135970
14364253
105.00 106.10 105.00 106.00
153480
16267404
106.10 106.50 106.10 106.50
165570
17630061
106.80 108.50 106.80 106.80
367500
39281403
108.50 108.50 106.90 107.00
50750
5439541
107.00 107.20 107.00 107.00
319700
34210917
107.10 107.90 107.00 107.50
10640
1141716
107.10 107.60 107.00 107.00
732590
78387598
107.20 107.20 107.00 107.00
111300
11909853
107.00 107.40 107.00 107.00
337270
36088710
106.80 107.20 106.80 107.00
246920
26419538
10/25/2012
106.5533
10/29/2012
106.6467
10/30/2012
106.7200
10/31/2012
106.8533
11/05/2012
107.0467
11/06/2012
107.3800
11/07/2012
107.8000
11/08/2012
108.1133
11/09/2012
108.3133
11/12/2012
108.5133
11/13/2012
108.6867
11/14/2012
109.0133
11/15/2012
109.2933
11/16/2012
109.5267
11/19/2012
109.8267
11/20/2012
110.0933
11/21/2012
110.4733
11/22/2012
110.8067
11/23/2012
111.1067
11/26/2012
111.3333
11/27/2012
111.3933
11/28/2012
111.3400
11/29/2012
111.3667
12/03/2012
111.4933
12/04/2012
111.7600
12/05/2012
112.0867
12/06/2012
112.2600
12/07/2012
112.4467
12/10/2012
112.6867
12/11/2012
112.8533
107.00 107.80 107.00 107.00
150650
16129421
107.40 107.40 107.10 107.30
161170
17293009
107.30 107.30 107.00 107.00
195030
20879353
107.00 107.20 107.00 107.00
151030
16160753
107.00 108.60 107.00 108.60
28860
3112727
108.70 114.50 108.70 111.00
302530
33605648
111.90 114.00 110.80 112.80
54110
6103877
112.80 112.80 110.50 111.50
5680
635976
110.00 112.70 108.00 110.00
22490
2475488
110.00 112.50 110.00 110.00
42090
4653734
110.00 111.00 110.00 110.10
17690
1947704
110.10 112.00 110.10 111.90
648380
71419993
110.60 112.50 110.60 111.20
38330
4295055
111.00 111.50 110.30 110.50
133680
14805818
110.50 112.00 110.50 111.50
29890
3321532
111.00 112.30 110.00 111.00
146890
16211578
112.00 118.00 111.00 113.00
476460
54147457
112.60 114.00 111.50 112.00
101260
11335985
111.50 111.50 111.00 111.50
11330
1263195
112.00 112.30 111.80 112.00
177600
19884767
112.00 112.60 111.90 111.90
426410
47730982
111.90 114.00 111.90 112.00
252230
28447097
112.00 112.00 111.60 111.90
607300
67898605
111.60 113.30 111.60 111.90
54350
6097511
112.10 114.40 112.00 114.00
136730
15547353
113.00 115.00 113.00 115.00
86610
9879241
115.20 116.50 114.50 114.50
143790
16534090
114.00 114.00 112.00 114.00
62640
7089595
114.00 114.10 114.00 114.10
10270
1171092
114.10 115.90 114.00 114.00
10680
1220610
12/12/2012
113.0600
12/13/2012
113.1067
12/14/2012
113.2733
12/17/2012
113.4267
12/18/2012
113.4867
12/19/2012
113.6600
12/20/2012
113.8267
12/21/2012
113.9667
12/26/2012
114.1267
12/27/2012
114.0733
12/28/2012
113.9200
01/02/2013
113.8067
01/03/2013
113.7400
01/04/2013
113.6667
01/07/2013
113.6000
01/08/2013
113.5200
01/09/2013
113.5000
01/10/2013
113.4800
01/11/2013
113.4800
01/14/2013
113.6200
01/15/2013
113.6533
01/16/2013
113.6867
01/17/2013
113.7400
01/18/2013
113.7933
01/21/2013
113.9400
01/22/2013
114.3400
01/23/2013
114.6533
01/24/2013
114.9533
01/25/2013
115.3933
01/28/2013
115.7600
114.00 115.00 114.00 114.10
19100
2186709
113.00 116.00 113.00 113.70
12880
1459651
114.00 115.00 113.80 114.50
773700
88581009
113.60 114.50 113.60 113.80
27420
3118411
113.50 113.50 112.00 112.90
84100
9487764
113.00 114.50 113.00 114.50
40290
4584739
113.90 114.50 113.50 114.50
305890
34795198
115.50 115.50 113.90 114.00
178780
20497432
114.50 115.50 114.00 114.30
19840
2272758
114.00 114.00 113.20 113.20
26850
3043751
113.00 113.30 112.50 112.70
161880
18268576
113.00 113.80 112.80 112.80
372340
42000478
112.80 113.50 112.80 113.00
184790
20887363
113.20 113.20 112.90 113.00
327010
36952860
113.10 113.20 112.80 113.00
68900
7784690
112.80 113.40 112.50 112.90
190300
21495439
113.10 114.10 113.00 113.40
600090
68160442
113.60 114.20 113.60 114.20
828080
94400258
114.20 114.30 113.20 113.80
700680
79935375
113.80 115.00 113.70 115.00
520970
59494508
115.00 115.80 114.50 115.00
794780
91414825
115.00 115.50 115.00 115.00
354510
40776644
115.00 116.50 114.80 114.80
329660
37926198
114.80 115.50 114.80 115.10
323150
37165460
115.20 115.50 115.00 115.40
574850
66216668
115.60 119.00 115.00 118.70
739900
85838575
118.70 118.70 116.00 117.50
245850
28694464
117.50 118.30 116.20 117.50
195720
22978050
117.50 120.00 116.50 119.60
137090
16323953
120.00 123.00 118.00 118.50
206230
24796783
01/29/2013
116.2333
118.60 122.00 118.60 120.00
680400
81649794

UBP

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

UBP

Transféré par

Droits d'auteur :

Formats disponibles

UBP - Union Bank of the Philippines

105.40 106.00 101.00 104.00

117.00 140.00 115.00 135.00

133.00 133.00 114.00 114.00

114.00 114.00 103.00 104.00

106.00 119.30 106.00 111.10

112.00 114.50 107.00 107.20

109.90 110.00 105.00 106.00

106.00 109.90 105.50 106.20

106.30 106.30 102.90 103.80

103.80 103.80 100.00 101.00

101.00 103.50 100.40 103.00

101.00 102.00 100.00 100.90

100.40 102.50 100.00 101.00

100.80 103.50 100.80 102.50

102.00 105.00 101.50 102.00

101.50 102.50 100.00 100.00

101.70 104.00 101.00 104.00

100.30 109.50 100.30 104.10

106.00 107.50 101.00 104.40

105.60 107.00 104.30 104.30

106.00 106.00 101.50 102.00

104.40 104.40 100.60 100.60

103.40 103.40 100.70 101.40

101.40 101.40 100.00 101.20

100.00 102.00 100.00 101.80

102.50 103.50 101.00 103.00

101.00 103.60 101.00 103.60

103.70 105.00 102.80 102.90

104.60 104.60 102.90 103.40

104.50 107.00 102.60 104.40

105.00 106.50 103.00 105.00

105.90 105.90 104.50 105.50

106.90 108.00 106.00 106.90

107.00 107.90 106.70 107.00

107.80 107.80 106.50 106.50

106.50 106.50 104.00 105.50

105.50 105.60 104.40 104.90

105.00 107.50 104.50 105.00

107.00 107.00 105.00 105.50

105.00 105.00 101.00 101.90

104.90 104.90 102.00 102.70

100.00 104.00 100.00 100.80

101.00 101.00 100.00 100.00

101.00 101.10 100.00 100.10

103.50 103.50 100.00 101.00

100.00 102.00 100.00 100.00

100.00 100.50 100.00 100.00

100.00 101.00 100.00 100.50

100.50 102.60 100.50 102.00

100.00 103.00 100.00 102.00

103.00 103.00 102.00 102.10

101.00 102.00 101.00 102.00

102.00 102.00 101.00 101.00

102.00 102.00 100.30 101.00

101.00 102.00 100.00 101.40

101.00 101.00 100.00 100.60

101.00 103.00 100.00 100.00

101.60 102.00 100.00 100.60

100.50 101.00 100.00 100.30

101.00 101.50 100.30 101.00

101.50 101.90 100.40 100.50

100.30 100.60 100.30 100.60

100.50 101.20 100.50 101.00