RCB - Rizal Commercial Banking Corp.

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/18/2010
23.50 24.00 23.40 23.70
237800
5665255
0.0000
08/19/2010
23.75 25.50 23.75 25.30
3481400
86535070
0.0000
08/20/2010
24.55 25.40 24.55 25.20
1077700
27128210
0.0000
08/23/2010
25.40 25.50 25.30 25.35
520100
13190605
0.0000
08/24/2010
24.90 25.00 24.65 24.85
389100
9693045
0.0000
08/25/2010
24.50 24.80 24.35 24.50
439900
10773405
0.0000
08/26/2010
24.50 25.00 24.50 25.00
271400
6779990
0.0000
08/27/2010
24.95 24.95 24.50 24.55
521200
12808250
0.0000
08/31/2010
24.50 25.00 24.50 25.00
213700
5311255
0.0000
09/01/2010
24.90 25.05 24.85 24.95
480100
11990780
0.0000
09/02/2010
25.15 25.55 25.15 25.45
1252400
31867620
0.0000
09/03/2010
25.50 26.00 25.45 25.70
1418600
36518640
0.0000
09/06/2010
25.70 26.20 25.60 25.85
2473100
64203610
0.0000
09/07/2010
26.00 26.00 25.70 25.80
329600
8489315
0.0000
09/08/2010
25.75 26.50 25.75 26.35
1097100
28710035
25.1700
09/09/2010
26.30 26.65 26.05 26.15
1001600
26322665
25.3333
09/13/2010
26.50 26.50 25.70 26.10
3685600
95873690
25.3867
09/14/2010
26.10 26.25 25.65 25.85
1070100
27710085
25.4300
09/15/2010
25.85 25.85 25.60 25.65
576400
14813355
25.4500
09/16/2010
25.65 25.95 25.65 25.90
1296000
33483240
25.5200
09/17/2010
25.95 26.10 25.80 25.85
1270500
32828455
25.6100
09/20/2010
25.90 26.20 25.85 25.90
1014100
26304500
25.6700
09/21/2010
26.00 26.30 26.00 26.15
2050700
53511645
25.7767
09/22/2010
26.45 28.00 26.30 27.85
3965300
108205150
25.9667
09/23/2010
28.90 30.90 28.90 30.70
7007600
210469765
26.3500
09/24/2010
30.80 31.00 28.65 29.40
3688900
110626125
26.6133
09/27/2010
30.00 31.00 28.65 28.75
2603300
75779745
26.8167
09/28/2010
28.75 28.75 27.95 28.25
1131700
31845830
26.9767
09/29/2010
28.25 28.70 28.05 28.30
369200
10484465
27.1433

09/30/2010
27.2200
10/01/2010
27.3100
10/04/2010
27.4400
10/05/2010
27.5800
10/06/2010
27.7433
10/07/2010
27.9033
10/08/2010
28.0600
10/11/2010
28.1900
10/12/2010
28.2600
10/13/2010
28.1900
10/14/2010
27.9733
10/15/2010
27.9000
10/18/2010
27.8233
10/19/2010
27.7800
10/20/2010
27.7500
10/21/2010
27.7833
10/22/2010
27.8300
10/26/2010
27.8467
10/27/2010
27.9167
10/28/2010
27.9433
10/29/2010
27.9233
11/02/2010
27.9433
11/03/2010
28.0133
11/04/2010
28.1167
11/05/2010
28.2700
11/08/2010
28.4067
11/09/2010
28.4567
11/10/2010
28.5167
11/11/2010
28.5567
11/12/2010
28.5300

28.30

28.30

27.50

27.50

968000

26812735

27.50

27.60

27.10

27.50

541600

14887210

27.60

28.45

27.60

28.05

1980000

55484175

28.20

28.25

27.85

27.95

1636500

45832220

28.00

28.20

27.95

28.10

5019900

140648835

28.15

28.45

28.15

28.30

1398200

39548585

28.30

28.30

28.00

28.20

474000

13316810

28.10

28.10

27.80

27.85

1267500

35371830

27.70

27.80

27.20

27.20

1177500

32229370

27.30

27.30

26.70

26.80

1456100

39126950

27.05

27.45

27.05

27.45

1763900

48184125

27.50

28.30

27.45

28.30

1354100

37597140

28.45

28.45

27.50

27.60

716700

19918255

27.65

27.65

27.55

27.60

656100

18110935

27.60

27.85

27.50

27.85

356400

9872605

28.00

28.20

27.90

28.00

1012300

28354850

28.20

28.40

28.05

28.20

931600

26276065

28.25

28.35

28.20

28.30

620300

17543505

28.35

29.50

28.35

29.00

1621700

46940305

29.00

29.05

28.45

28.50

1171000

33689920

28.50

28.90

27.90

28.00

911000

25628910

28.45

28.70

28.00

28.50

334500

9521340

28.70

28.90

28.50

28.90

370100

10647350

28.90

28.95

28.70

28.75

402200

11583365

29.00

29.15

28.90

29.10

2113400

61423870

29.40

30.05

29.30

29.50

3499800

103786910

29.70

29.70

28.80

29.05

902700

26260025

29.05

29.05

28.30

28.50

963600

27579675

28.50

28.50

27.50

28.20

1252200

35058620

27.90

28.00

27.20

27.45

527200

14450740

11/15/2010
28.5333
11/17/2010
28.5200
11/18/2010
28.5000
11/19/2010
28.4467
11/22/2010
28.4100
11/23/2010
28.3900
11/24/2010
28.3367
11/25/2010
28.2467
11/26/2010
28.1300
11/30/2010
27.9900
12/01/2010
27.8167
12/02/2010
27.6967
12/03/2010
27.6367
12/06/2010
27.6100
12/07/2010
27.6300
12/08/2010
27.6100
12/09/2010
27.6100
12/10/2010
27.6100
12/13/2010
27.5767
12/14/2010
27.5867
12/15/2010
27.6000
12/16/2010
27.5967
12/17/2010
27.6033
12/20/2010
27.6567
12/21/2010
27.7467
12/22/2010
27.8433
12/23/2010
27.9167
12/28/2010
27.9567
12/29/2010
27.9967
12/30/2010
28.0400

27.45

28.05

27.45

28.05

337100

9408440

27.95

28.10

27.90

28.00

387100

10840290

28.00

28.10

27.80

28.00

510500

14286815

28.00

28.40

28.00

28.20

135600

3837105

28.20

28.20

27.85

27.95

222600

6226800

27.95

27.95

27.50

27.70

623500

17206565

27.30

27.70

27.10

27.70

243700

6654305

27.50

27.80

27.50

27.55

71000

1964460

27.55

27.55

27.00

27.00

950800

25726480

26.95

27.50

26.70

27.00

942000

25415725

26.80

27.00

26.80

26.90

311300

8381050

27.00

27.40

27.00

27.25

1259600

34256065

27.35

27.60

27.25

27.60

1013800

27747885

27.80

28.00

27.70

27.80

597500

16598505

27.70

27.80

27.65

27.75

665400

18456115

27.80

28.00

27.65

27.75

817000

22717225

27.90

28.00

27.85

28.00

635300

17746900

28.00

28.10

27.75

28.00

979800

27425420

28.00

28.20

27.50

27.70

311600

8640905

27.70

28.10

27.70

28.10

162900

4557710

27.80

28.00

27.70

27.90

565200

15739935

27.80

27.80

27.40

27.65

274800

7580610

27.65

27.80

27.65

27.65

250300

6928425

27.65

27.95

27.65

27.80

77000

2140760

27.85

28.70

27.85

28.35

1605200

45529565

28.50

29.00

28.35

28.35

429300

12299150

28.40

28.65

28.30

28.35

197900

5620710

28.30

28.30

28.00

28.20

16300

459210

28.40

28.70

28.15

28.40

385600

10936955

28.50

28.60

28.40

28.40

440000

12510740

01/03/2011
28.0800
01/04/2011
28.1000
01/05/2011
28.1700
01/06/2011
28.2567
01/07/2011
28.3000
01/10/2011
28.3333
01/11/2011
28.3500
01/12/2011
28.3600
01/13/2011
28.3733
01/14/2011
28.3767
01/17/2011
28.4000
01/18/2011
28.4033
01/19/2011
28.4233
01/20/2011
28.4233
01/21/2011
28.4133
01/24/2011
28.3900
01/25/2011
28.3667
01/26/2011
28.2967
01/27/2011
28.2267
01/28/2011
28.1667
01/31/2011
28.1167
02/01/2011
28.0033
02/02/2011
27.9633
02/03/2011
27.9367
02/04/2011
27.8733
02/07/2011
27.7867
02/08/2011
27.7067
02/09/2011
27.5800
02/10/2011
27.4667
02/11/2011
27.3400

28.20

28.40

28.20

28.35

205200

5820520

28.40

28.50

28.30

28.30

587800

16647395

28.30

29.20

28.30

29.05

1655900

47817395

29.20

29.35

29.00

29.00

520900

15206050

29.00

29.00

28.45

28.75

252200

7238395

28.80

28.80

27.80

28.40

281900

7907780

28.40

28.40

27.80

27.90

418800

11703280

28.00

28.00

27.75

27.80

57000

1584990

28.00

28.40

27.80

28.00

751400

21192480

28.00

28.60

28.00

28.40

922300

26213400

28.50

29.10

28.50

28.70

1913400

55098985

28.70

28.70

28.35

28.40

427800

12161180

28.40

28.50

28.30

28.50

402800

11455885

28.45

28.50

28.30

28.40

627300

17832200

28.00

28.40

28.00

28.25

678500

19189245

28.10

28.10

27.90

28.00

495300

13868580

28.05

28.15

27.95

27.95

884600

24785555

28.00

28.00

27.90

28.00

325400

9090780

28.00

28.10

27.95

27.95

431800

12101400

28.10

28.10

27.85

27.85

614000

17128955

27.80

27.80

27.50

27.65

350900

9729285

27.55

27.55

26.20

26.20

801200

21317390

26.40

27.20

26.40

27.20

960300

25955565

27.20

27.60

27.20

27.60

268700

7388775

27.50

27.50

27.40

27.45

235900

6477950

27.45

27.50

27.40

27.40

72800

1998745

27.35

27.35

26.90

27.20

151800

4127670

27.20

27.20

26.60

26.60

206800

5528270

26.55

26.75

26.30

26.70

634400

16832130

26.70

26.70

26.00

26.35

162100

4299480

02/14/2011
27.2467
02/15/2011
27.1467
02/16/2011
27.0100
02/17/2011
26.9233
02/18/2011
26.8333
02/21/2011
26.7433
02/22/2011
26.7333
02/23/2011
26.6200
02/24/2011
26.4800
02/25/2011
26.3567
02/28/2011
26.2600
03/01/2011
26.2200
03/02/2011
26.2200
03/03/2011
26.2333
03/04/2011
26.2400
03/07/2011
26.2433
03/08/2011
26.2567
03/09/2011
26.3600
03/10/2011
26.3833
03/11/2011
26.4367
03/14/2011
26.5033
03/15/2011
26.5767
03/16/2011
26.6833
03/17/2011
26.7700
03/18/2011
26.8500
03/21/2011
26.8800
03/22/2011
26.8833
03/23/2011
26.8833
03/24/2011
26.8600
03/25/2011
26.8767

26.50

26.75

26.50

26.60

373200

9938870

26.30

26.50

26.30

26.45

328200

8669225

26.30

26.30

25.95

25.95

603000

15696920

26.05

26.70

26.05

26.65

103100

2710790

26.65

26.65

26.50

26.50

104500

2774490

26.50

26.50

26.25

26.30

81100

2134850

26.00

26.30

26.00

26.05

135500

3530125

26.00

26.00

24.95

25.50

271500

6850230

25.75

25.75

25.50

25.50

58200

1486515

25.50

25.60

25.25

25.60

341400

8696920

25.35

25.95

25.35

25.95

271100

6972825

26.00

26.60

26.00

26.60

384400

10147105

26.60

26.65

26.30

26.60

326000

8640740

26.50

27.00

26.50

26.90

342700

9158560

26.85

26.95

26.35

26.45

161500

4305365

26.45

26.65

26.45

26.65

53100

1407185

26.50

26.65

26.50

26.65

96100

2555040

27.05

28.00

27.05

27.50

1545100

42559900

27.85

27.85

27.00

27.00

311800

8580775

26.90

27.40

26.65

27.30

310400

8403175

27.15

27.50

27.15

27.30

66900

1825710

27.25

27.60

27.15

27.15

433500

11896480

27.15

27.40

26.90

27.10

130300

3519625

26.75

26.95

26.50

26.80

146700

3928720

26.80

27.00

26.80

26.80

380800

10209630

26.60

26.90

26.40

26.40

69800

1862410

26.50

26.75

26.50

26.65

110000

2929280

26.65

26.65

26.50

26.60

18000

478505

26.55

26.65

26.50

26.55

173700

4612270

26.60

26.70

26.60

26.70

84400

2251350

03/28/2011
26.9000
03/29/2011
26.9367
03/30/2011
26.8967
03/31/2011
26.9033
04/01/2011
26.9067
04/04/2011
26.9400
04/05/2011
26.9733
04/06/2011
27.0300
04/07/2011
27.1233
04/08/2011
27.2200
04/11/2011
27.3233
04/12/2011
27.4633
04/13/2011
27.5967
04/14/2011
27.7167
04/15/2011
27.8167
04/18/2011
27.8900
04/19/2011
27.9567
04/20/2011
28.0233
04/25/2011
28.1033
04/26/2011
28.1633
04/27/2011
28.1900
04/28/2011
28.2133
04/29/2011
28.2167
05/02/2011
28.1900
05/03/2011
28.1533
05/04/2011
28.1133
05/05/2011
28.0200
05/06/2011
27.9333
05/09/2011
27.9033
05/10/2011
27.8800

26.85

27.05

26.80

27.00

205600

5547825

27.00

27.30

27.00

27.20

123500

3358200

27.00

27.20

26.90

26.90

209000

5642855

27.20

27.25

26.90

27.10

180100

4875910

27.15

27.50

27.15

27.35

222400

6073295

27.50

28.00

27.50

27.80

597100

16643980

28.00

28.00

27.60

27.65

433300

12018650

27.60

28.15

27.60

27.95

828700

23187930

28.00

28.35

28.00

28.20

345200

9729550

28.30

28.35

28.15

28.25

351100

9903450

28.10

28.10

27.85

27.95

132700

3708455

27.80

29.00

27.80

28.75

717200

20513330

28.50

29.20

28.50

28.60

945200

27207950

28.70

28.75

28.30

28.35

67300

1917375

28.60

28.80

28.20

28.20

155800

4438525

28.20

28.50

28.00

28.10

130800

3672600

28.10

28.25

28.00

28.20

433000

12202980

28.20

28.25

27.35

27.90

221600

6190890

28.00

28.50

28.00

28.30

188100

5307095

28.40

28.80

28.00

28.25

596900

16887720

28.25

28.45

28.20

28.20

203200

5740440

28.65

28.65

27.95

28.00

651900

18420005

28.00

28.00

27.90

28.00

278000

7770550

28.00

28.00

27.80

27.80

265400

7400790

27.90

27.95

27.65

27.70

570400

15825505

27.70

27.90

27.35

27.35

1071200

29436155

27.55

27.55

27.30

27.35

883400

24174440

27.35

27.40

27.20

27.30

201000

5483755

27.50

27.90

27.30

27.90

501100

13722645

27.55

27.90

27.55

27.85

215700

5989020

05/11/2011
27.8767
05/12/2011
27.8967
05/13/2011
27.8900
05/16/2011
27.8300
05/17/2011
27.7333
05/18/2011
27.6633
05/19/2011
27.5900
05/20/2011
27.5133
05/23/2011
27.4433
05/24/2011
27.3433
05/25/2011
27.3000
05/26/2011
27.2600
05/27/2011
27.2367
05/30/2011
27.1567
05/31/2011
27.1000
06/01/2011
27.0100
06/02/2011
26.8900
06/03/2011
26.8267
06/06/2011
26.7733
06/07/2011
26.7533
06/08/2011
26.6867
06/09/2011
26.6267
06/10/2011
26.5600
06/13/2011
26.4867
06/14/2011
26.4400
06/15/2011
26.3733
06/16/2011
26.3033
06/17/2011
26.2133
06/21/2011
26.1600
06/22/2011
26.1033

27.90

28.10

27.90

28.05

392900

11004930

28.05

28.60

28.00

28.50

953300

27055270

28.90

29.15

27.80

27.80

2234500

63653060

28.00

28.00

27.20

27.40

1088000

29932120

27.40

27.50

26.80

26.80

416700

11229885

26.80

27.20

26.80

27.15

201300

5459510

27.15

27.25

26.90

26.90

781100

21086585

26.95

27.00

26.85

26.85

305800

8231670

27.85

27.85

26.65

26.75

457800

12271245

26.70

26.85

26.20

26.20

264400

6987750

26.20

26.70

26.20

26.70

125900

3310450

26.70

27.30

26.60

26.75

388200

10481835

26.90

27.00

26.70

26.95

101700

2742670

26.95

26.95

26.70

26.70

70600

1889875

26.70

27.00

26.65

27.00

213400

5715890

26.95

27.00

26.70

26.70

58900

1581800

26.50

26.70

26.30

26.70

168300

4473000

26.70

26.90

26.70

26.85

330600

8869325

26.85

26.85

26.55

26.60

149000

3966830

26.60

26.60

26.40

26.50

397500

10533270

26.80

26.80

26.15

26.15

547300

14390185

26.30

26.30

25.95

26.00

617600

16062645

26.00

26.00

25.85

25.85

562800

14573940

25.80

25.80

25.65

25.65

509600

13121925

25.65

25.75

25.45

25.50

483100

12360015

25.55

25.70

25.50

25.70

46500

1190525

25.60

25.80

25.55

25.70

100200

2573705

25.70

25.70

25.50

25.60

381400

9754145

25.80

26.10

25.60

25.90

321300

8316980

26.00

26.30

26.00

26.15

404500

10566085

06/23/2011
26.0633
06/24/2011
26.0333
06/27/2011
25.9967
06/28/2011
25.9900
06/29/2011
25.9767
06/30/2011
25.9933
07/01/2011
26.0267
07/04/2011
26.0833
07/05/2011
26.1567
07/06/2011
26.2433
07/07/2011
26.3267
07/08/2011
26.4333
07/11/2011
26.5233
07/12/2011
26.5833
07/13/2011
26.6633
07/14/2011
26.7633
07/15/2011
26.8900
07/18/2011
27.0467
07/19/2011
27.1867
07/20/2011
27.3500
07/21/2011
27.4933
07/22/2011
27.6333
07/25/2011
27.7700
07/26/2011
27.9033
07/27/2011
28.0300
07/28/2011
28.1433
07/29/2011
28.2267
08/01/2011
28.3533
08/02/2011
28.5067
08/03/2011
28.6533

26.20

26.20

26.10

26.10

336500

8797015

26.10

26.35

26.10

26.25

275600

7222340

26.25

26.30

26.25

26.30

110800

2910990

26.20

26.50

26.00

26.50

156100

4119035

26.45

26.45

26.25

26.30

111200

2927800

26.30

26.50

26.30

26.40

151900

4015680

26.40

26.60

26.35

26.50

365700

9693985

26.60

26.80

26.40

26.70

121000

3206520

26.80

26.85

26.70

26.75

134100

3584685

26.85

26.85

26.70

26.80

193900

5192830

26.85

27.00

26.85

26.95

571500

15409305

27.00

27.40

27.00

27.30

283400

7716590

27.00

27.00

26.95

26.95

78000

2105985

26.75

26.80

26.75

26.80

57200

1532590

26.85

27.40

26.85

27.35

840500

22885835

27.40

27.60

27.30

27.60

583900

16050925

27.60

28.25

27.60

28.15

2075900

58181595

28.05

28.65

28.05

28.65

873700

24857015

28.80

28.80

28.35

28.60

827600

23647255

28.80

28.95

28.70

28.75

1057100

30439610

28.75

28.75

28.50

28.55

508900

14558700

28.50

28.65

28.45

28.60

836100

23877460

28.50

28.80

28.45

28.75

734900

21089080

28.70

28.75

28.60

28.75

428400

12304620

28.80

28.80

28.65

28.70

296900

8528610

28.70

28.70

27.90

28.65

326400

9357245

28.65

28.65

28.55

28.55

233400

6669940

28.55

28.95

28.55

28.85

733200

21157385

28.90

29.30

28.85

29.10

1819100

52819980

29.10

29.60

29.10

29.55

2395100

70070135

08/04/2011
28.9000
08/05/2011
29.0300
08/08/2011
29.0700
08/09/2011
29.0500
08/10/2011
29.0500
08/11/2011
29.0400
08/12/2011
29.0667
08/15/2011
29.1100
08/16/2011
29.1767
08/17/2011
29.2867
08/18/2011
29.4833
08/19/2011
29.6700
08/22/2011
29.7967
08/23/2011
29.9067
08/24/2011
29.9900
08/25/2011
29.9533
08/26/2011
29.9933
08/31/2011
30.1167
09/01/2011
30.3033
09/02/2011
30.6133
09/05/2011
30.9200
09/06/2011
31.0967
09/07/2011
31.3033
09/08/2011
31.5200
09/09/2011
31.6733
09/12/2011
31.7467
09/13/2011
31.8567
09/14/2011
32.0600
09/15/2011
32.2633
09/16/2011
32.5100

29.70

31.60

29.70

31.30

4891600

150772290

30.50

30.65

29.50

30.10

2081400

62660640

29.50

29.90

28.95

29.25

1494900

43911840

28.45

28.45

27.65

28.30

1810100

50635330

28.50

29.35

28.50

28.75

491900

14153110

28.45

28.60

28.05

28.40

470000

13336370

28.80

29.00

28.70

29.00

673500

19442090

28.75

29.40

28.75

29.40

531400

15571765

29.70

29.80

29.50

29.75

2479500

73633160

29.95

30.35

29.70

30.35

1468300

43876430

30.40

31.80

30.35

31.60

5727500

180578270

30.85

31.40

30.85

31.35

1418100

44338755

31.00

31.00

30.45

30.75

1042200

31848720

30.75

31.40

30.70

30.75

1750200

54106010

30.75

31.10

30.70

30.80

911400

28195215

31.45

31.50

30.75

30.75

1488600

46044305

30.85

30.90

30.50

30.70

1173800

36019700

31.00

31.10

30.90

31.10

662100

20558800

31.00

31.20

30.90

31.10

1105700

34326205

31.30

33.55

31.30

33.40

3220700

105299920

33.00

33.05

32.00

33.00

497700

16377905

32.95

32.95

31.50

31.65

1095400

35072740

32.00

32.50

31.55

32.50

2112500

67986100

33.00

33.20

32.75

33.00

1385900

45624710

33.00

33.00

32.50

32.65

708300

23229145

32.50

32.70

32.50

32.70

1066200

34748335

32.65

33.00

32.65

33.00

427200

14051500

33.30

34.20

33.30

33.80

3072800

104102210

33.85

34.10

33.70

33.80

906800

30691275

33.55

34.60

33.55

34.50

3492900

119619750

09/19/2011
32.7333
09/20/2011
32.9400
09/21/2011
33.1267
09/22/2011
33.2567
09/23/2011
33.0767
09/26/2011
32.8400
09/28/2011
32.8200
09/29/2011
32.7467
09/30/2011
32.6800
10/03/2011
32.5633
10/04/2011
32.4433
10/05/2011
32.3100
10/06/2011
32.1333
10/07/2011
31.9800
10/10/2011
31.8167
10/11/2011
31.6733
10/12/2011
31.5200
10/13/2011
31.3600
10/14/2011
31.2567
10/17/2011
31.3100
10/18/2011
31.4200
10/19/2011
31.4100
10/20/2011
31.3800
10/21/2011
31.3000
10/24/2011
31.2933
10/25/2011
31.3067
10/26/2011
31.2933
10/27/2011
31.3167
10/28/2011
31.3167
11/02/2011
31.2467

34.50

34.50

34.00

34.10

720400

24617765

34.00

34.00

33.70

33.80

2837900

95707245

33.90

33.90

33.85

33.90

2284200

77431380

33.75

33.75

33.05

33.05

2300200

76326780

32.00

32.00

30.50

30.70

2777900

86086190

30.70

31.00

29.45

29.45

4542600

135492390

30.10

31.50

30.10

31.35

1801300

56289830

31.00

31.60

30.70

31.40

1197300

37514450

31.90

32.10

31.80

32.00

2024200

64771270

31.05

31.95

30.90

30.90

1113200

34514520

30.50

30.90

30.00

30.90

1281700

38913600

30.70

31.10

30.70

31.00

634400

19668920

31.05

31.15

30.95

31.15

656000

20343860

31.50

31.50

31.10

31.50

89800

2816550

31.50

32.05

31.35

32.05

357600

11354330

32.40

32.50

31.95

31.95

431100

13798810

31.50

31.90

31.50

31.50

1673900

52736970

31.85

32.40

31.50

31.50

789100

24884070

31.75

31.75

31.50

31.50

1458600

45966450

31.50

31.60

31.50

31.50

631200

19884300

31.45

31.50

31.05

31.10

109400

3415390

31.20

31.30

31.10

31.20

42600

1328555

31.00

31.00

30.95

30.95

21500

666270

30.90

31.10

30.75

30.80

409600

12728150

31.00

31.50

30.75

30.80

20015300

616552730

31.00

31.50

31.00

31.10

549300

17155265

31.00

31.00

30.80

30.80

74400

2292230

31.00

31.50

30.80

31.50

299000

9293000

32.00

32.00

31.40

31.50

695700

21991900

31.55

31.55

30.75

31.00

286000

8942850

11/03/2011
31.1833
11/04/2011
31.1167
11/08/2011
31.0500
11/09/2011
30.9767
11/10/2011
30.8767
11/11/2011
30.8233
11/14/2011
30.7633
11/15/2011
30.7133
11/16/2011
30.6667
11/17/2011
30.6433
11/18/2011
30.6000
11/21/2011
30.5600
11/22/2011
30.4733
11/23/2011
30.3767
11/24/2011
30.3400
11/25/2011
30.3067
11/28/2011
30.2733
11/29/2011
30.2733
12/01/2011
30.2800
12/02/2011
30.3100
12/05/2011
30.3433
12/06/2011
30.3567
12/07/2011
30.3567
12/08/2011
30.3967
12/09/2011
30.3867
12/12/2011
30.3933
12/13/2011
30.4133
12/14/2011
30.4333
12/15/2011
30.4533
12/16/2011
30.4367

31.00

31.00

30.90

31.00

70000

2166400

31.20

31.20

30.50

30.50

431700

13231775

30.50

30.50

30.40

30.50

375900

11462880

30.50

30.50

30.10

30.40

1031400

31325310

30.00

30.40

29.80

30.00

154200

4636400

30.35

30.35

30.00

30.30

145900

4399835

30.05

30.35

30.00

30.30

159000

4797030

30.00

30.40

30.00

30.20

196100

5936735

30.30

30.40

30.00

30.10

297800

8989480

30.70

30.70

30.10

30.45

50400

1544420

30.45

31.00

30.45

30.45

184200

5624020

31.00

31.00

29.95

30.20

475000

14287715

30.20

30.20

30.20

30.20

9300

280860

30.20

30.20

30.00

30.05

550400

16531110

30.00

30.50

29.95

30.45

809000

24343250

30.50

30.70

30.05

30.50

71700

2161500

30.15

30.40

29.95

30.00

1900900

57040770

30.15

30.55

30.10

30.50

1892100

57648245

30.50

30.80

30.50

30.50

359600

10980180

30.50

30.50

30.45

30.45

17300

526890

30.40

30.80

30.30

30.80

1052800

32025510

30.60

30.80

30.40

30.50

381000

11626495

30.30

30.40

30.15

30.20

472900

14284970

30.20

30.70

30.20

30.70

38700

1185505

30.10

30.40

30.10

30.30

262600

7940860

30.40

30.65

30.40

30.55

356200

10871225

30.50

30.55

30.45

30.50

1099600

33538305

30.50

30.60

30.45

30.50

1065500

32495770

30.50

30.50

30.30

30.35

1569900

47811330

30.40

30.50

30.20

30.20

679100

20614825

12/19/2011
30.4167
12/20/2011
30.4300
12/21/2011
30.4300
12/22/2011
30.4167
12/23/2011
30.4200
12/26/2011
30.3800
12/28/2011
30.3433
12/29/2011
30.3367
01/03/2012
30.3133
01/04/2012
30.3233
01/05/2012
30.3200
01/06/2012
30.3167
01/09/2012
30.3133
01/10/2012
30.3233
01/11/2012
30.3567
01/12/2012
30.3767
01/13/2012
30.3800
01/16/2012
30.3567
01/17/2012
30.3367
01/18/2012
30.3033
01/19/2012
30.2933
01/20/2012
30.3233
01/24/2012
30.3400
01/25/2012
30.3467
01/26/2012
30.3667
01/27/2012
30.3600
01/30/2012
30.3633
01/31/2012
30.3600
02/01/2012
30.3600
02/02/2012
30.4400

30.20

30.20

30.20

30.20

885300

26736060

30.10

30.20

30.10

30.20

158200

4777490

30.40

30.50

30.30

30.50

305600

9298590

30.30

30.50

30.20

30.30

1365000

41366390

30.30

30.50

30.30

30.50

103300

3130510

30.50

30.50

30.15

30.20

656800

19962170

30.40

30.40

29.95

29.95

1219900

36712585

30.00

30.10

30.00

30.10

663400

19923770

30.10

30.35

30.00

30.35

45100

1360660

30.35

30.50

30.35

30.45

981200

29876590

30.45

30.55

30.40

30.50

1604800

48911300

30.30

30.50

30.30

30.45

146900

4456175

30.45

30.55

30.40

30.45

683800

20828450

30.50

30.65

30.40

30.50

3930200

120001850

30.65

30.75

30.55

30.70

1190900

36514190

30.70

30.70

30.45

30.50

594700

18142720

30.50

30.50

30.25

30.25

701700

21304055

30.50

30.50

30.10

30.15

50100

1514360

30.45

30.45

29.75

30.00

1944000

58206180

30.00

30.05

29.90

30.00

575300

17254465

30.10

30.10

29.90

30.05

1415400

42502365

30.15

30.40

30.15

30.40

1014800

30693725

30.50

30.55

30.35

30.35

1539600

46910195

30.35

30.45

30.35

30.45

126900

3857435

30.50

31.10

30.30

30.75

833400

25618685

31.00

31.10

30.35

30.40

752200

22983115

30.50

30.50

30.35

30.50

311200

9461965

30.50

30.50

30.40

30.40

60500

1839330

30.40

30.50

30.30

30.50

1353600

41055465

30.85

31.90

30.80

31.90

2888600

90646210

02/03/2012
30.5533
02/06/2012
30.6667
02/07/2012
30.7600
02/08/2012
30.8800
02/09/2012
31.0000
02/10/2012
31.1000
02/13/2012
31.2000
02/14/2012
31.3300
02/15/2012
31.5133
02/16/2012
31.7833
02/17/2012
32.0567
02/20/2012
32.3567
02/21/2012
32.6167
02/22/2012
32.8833
02/23/2012
33.2433
02/24/2012
33.7700
02/27/2012
34.3267
02/28/2012
34.8533
02/29/2012
35.2867
03/01/2012
35.8000
03/02/2012
36.4300
03/05/2012
37.0700
03/06/2012
37.6100
03/07/2012
38.1667
03/08/2012
38.6067
03/09/2012
39.1067
03/12/2012
39.5333
03/13/2012
40.0400
03/14/2012
40.5467
03/15/2012
40.8133

32.00

32.40

31.90

32.20

1470600

47103535

32.35

32.85

31.90

31.95

830000

26668700

31.95

31.95

31.55

31.55

295000

9350565

32.00

32.10

31.60

31.80

507400

16164655

32.00

32.50

31.70

31.80

1984600

63316195

32.00

32.00

31.40

31.55

208400

6590430

32.00

32.00

31.50

31.90

1699700

53790140

31.95

32.60

31.95

32.30

1338300

43357270

32.30

33.20

32.00

33.20

524700

17173590

33.50

36.00

33.00

34.80

2298100

79392290

35.00

35.90

34.50

34.50

1347600

47070330

34.50

35.40

34.50

35.00

3121300

107869535

35.00

35.00

34.20

34.30

798900

27599055

34.30

34.90

34.30

34.50

420900

14525085

34.70

39.00

34.50

37.30

3554100

132423520

38.50

41.50

37.00

40.10

3206000

126851080

40.00

40.30

38.60

40.30

6270700

250559150

40.30

41.00

39.40

39.45

1141500

45932700

39.35

39.90

38.10

38.30

497500

19341185

38.00

40.00

37.75

39.50

1341100

52274885

39.50

41.20

38.80

41.00

5217000

212904955

41.50

41.60

40.80

41.50

1954200

80659485

41.45

41.50

40.40

40.40

683900

27709575

40.20

41.65

40.00

41.55

1513200

62440980

41.55

41.65

41.00

41.40

946100

39049430

41.40

42.00

41.40

42.00

962400

40032780

41.50

41.60

41.15

41.40

1810200

74943915

41.85

42.10

41.40

41.90

868200

36310200

42.00

42.10

41.20

42.10

3041500

126626600

41.75

41.75

41.30

41.30

198900

8254985

03/16/2012
40.9567
03/19/2012
41.0833
03/20/2012
41.2533
03/21/2012
41.5000
03/22/2012
41.6167
03/23/2012
41.6000
03/26/2012
41.5267
03/27/2012
41.5400
03/28/2012
41.4900
03/29/2012
41.4567
03/30/2012
41.4500
04/02/2012
41.4767
04/03/2012
41.4633
04/04/2012
41.4400
04/10/2012
41.4133
04/11/2012
41.3100
04/12/2012
41.2300
04/13/2012
41.1567
04/16/2012
41.0833
04/17/2012
41.1267
04/18/2012
41.2767
04/19/2012
41.4633
04/20/2012
41.6367
04/23/2012
41.7967
04/24/2012
41.9500
04/25/2012
42.0367
04/26/2012
42.1500
04/27/2012
42.2833
04/30/2012
42.4267
05/02/2012
42.6967

41.35

42.25

41.15

42.25

1227100

51513795

41.20

42.20

41.10

42.20

1347600

56390470

42.20

42.20

41.45

42.00

480700

20083680

41.85

42.00

41.40

42.00

925600

38468625

41.60

41.70

41.00

41.25

944400

38947545

41.00

41.10

40.50

40.75

969200

39608645

40.75

40.80

40.40

40.40

200400

8128640

40.50

40.80

40.35

40.60

1212700

49149730

40.60

41.00

40.50

40.80

44400

1808850

40.60

40.90

40.35

40.90

124100

5045020

41.00

41.90

40.70

41.90

745600

30989685

41.85

41.90

41.55

41.80

239100

9996440

41.80

41.80

41.60

41.70

11400

475190

41.50

41.80

41.50

41.75

509400

21261055

41.50

41.50

40.90

40.90

19700

812860

40.40

40.70

40.35

40.70

651500

26342780

40.90

41.00

40.35

41.00

148000

6006060

41.00

41.00

40.85

40.90

64900

2653665

40.90

40.90

40.35

40.90

606300

24730915

40.90

42.00

40.90

41.90

1240000

51449390

42.10

44.40

42.10

43.00

1319100

56312980

43.00

43.20

42.15

43.20

83100

3566240

42.75

43.20

42.30

43.20

1159900

49342165

43.00

43.20

42.40

43.20

1050300

45227430

42.60

43.20

42.15

43.20

2025000

86146690

42.70

43.20

42.70

43.20

230200

9913520

43.20

43.80

43.10

43.50

832600

36178195

43.55

43.95

43.00

43.70

257000

11154560

43.70

43.95

43.50

43.90

795800

34918045

44.00

45.00

44.00

44.95

780900

34823660

05/03/2012
42.9433
05/04/2012
43.1800
05/07/2012
43.3300
05/08/2012
43.5967
05/09/2012
43.8367
05/10/2012
43.9367
05/11/2012
43.9633
05/14/2012
43.9167
05/15/2012
43.8967
05/16/2012
43.8500
05/17/2012
43.8033
05/18/2012
43.7533
05/21/2012
43.6900
05/22/2012
43.6000
05/23/2012
43.4500
05/24/2012
43.2900
05/25/2012
43.1200
05/28/2012
43.0367
05/29/2012
42.8433
05/30/2012
42.6233
05/31/2012
42.5300
06/01/2012
42.5567
06/04/2012
42.5833
06/05/2012
42.5633
06/06/2012
42.6600
06/07/2012
42.7533
06/08/2012
42.7900
06/11/2012
42.8200
06/13/2012
42.8567
06/14/2012
42.9433

45.00

45.00

44.20

44.40

476400

21157970

44.20

45.00

44.20

44.55

1389900

62413675

44.70

45.25

43.10

43.15

382900

16761675

43.15

44.90

43.15

44.90

1051500

45968845

44.85

45.50

44.20

45.50

2296200

102843665

45.20

45.30

44.10

44.50

477100

21199670

44.50

44.50

43.60

43.60

894600

39664435

44.00

44.35

42.40

42.50

940300

40169080

42.30

43.50

42.20

42.90

190600

8180820

43.00

43.00

42.25

42.50

506500

21590745

42.60

42.65

42.50

42.50

854500

36374915

42.50

42.75

42.30

42.75

336500

14348245

42.75

42.95

42.50

42.75

89200

3818260

42.10

43.00

42.10

42.55

79400

3376725

42.20

42.75

42.20

42.70

33300

1420055

42.20

42.20

41.50

42.00

216700

9094465

42.00

42.00

41.80

42.00

202100

8488180

42.00

42.00

41.80

41.90

30300

1269640

41.65

42.20

41.65

42.00

172500

7245050

42.00

42.20

42.00

42.20

636200

26725770

42.00

43.10

42.00

43.10

337700

14453285

43.10

44.00

42.70

44.00

867600

37535420

42.10

43.70

42.10

42.90

478400

20162330

42.80

42.80

42.60

42.60

110500

4718590

42.90

43.95

42.80

43.95

623800

26966860

43.90

43.95

43.85

43.90

259000

11374040

43.50

43.50

43.20

43.30

40900

1774520

43.30

43.30

43.20

43.20

2500

108100

43.20

43.20

43.00

43.10

17200

740420

42.50

44.00

42.50

44.00

242700

10507650

06/15/2012
43.0100
06/18/2012
43.0767
06/19/2012
43.1567
06/20/2012
43.2633
06/21/2012
43.3467
06/22/2012
43.3667
06/25/2012
43.3267
06/26/2012
43.3467
06/27/2012
43.4000
06/28/2012
43.3600
06/29/2012
43.3600
07/02/2012
43.3800
07/03/2012
43.4233
07/04/2012
43.4667
07/05/2012
43.4500
07/06/2012
43.5033
07/09/2012
43.5633
07/10/2012
43.6233
07/11/2012
43.6500
07/12/2012
43.6667
07/13/2012
43.7033
07/16/2012
43.7433
07/17/2012
43.8233
07/18/2012
43.8633
07/19/2012
43.9100
07/20/2012
43.9233
07/23/2012
43.9500
07/24/2012
43.9600
07/25/2012
43.9767
07/26/2012
44.0167

43.20

43.50

43.00

43.00

1004500

43320510

43.00

43.00

42.75

43.00

961900

41361450

43.00

43.30

43.00

43.10

641300

27599870

43.10

43.75

43.10

43.60

1147100

49900180

43.50

43.50

43.40

43.45

787200

34178165

43.50

43.50

43.20

43.40

254200

11013745

43.20

43.60

43.20

43.40

1640300

71176760

42.60

43.50

42.60

43.20

227500

9857925

43.05

43.55

43.05

43.40

798800

34641485

43.40

43.50

43.35

43.35

613000

26573890

43.40

43.90

43.00

43.90

976200

42323550

43.90

43.90

43.50

43.60

1495700

65149535

43.60

43.90

43.55

43.85

833000

36425390

43.70

44.05

43.70

43.75

279400

12261765

43.75

43.80

43.75

43.75

240500

10527025

43.75

43.85

43.75

43.80

349300

15299880

44.00

44.20

43.80

43.90

265600

11694445

44.00

44.10

43.80

44.00

992400

43663460

44.00

44.05

43.70

44.00

105500

4641890

43.90

43.90

43.70

43.70

37900

1662570

43.70

44.00

43.70

43.95

699200

30729990

44.00

44.15

44.00

44.00

716000

31506260

44.05

44.95

44.05

44.40

778000

34581355

44.10

44.10

44.00

44.00

151900

6686760

44.00

44.50

44.00

44.05

301700

13281175

44.05

44.15

44.05

44.10

57900

2553820

44.10

44.10

44.00

44.00

583800

25687275

44.00

44.00

44.00

44.00

135900

5979600

44.00

44.65

44.00

44.00

730700

32150980

44.40

44.40

44.00

44.35

501500

22110080

07/27/2012
44.0333
07/30/2012
44.0433
07/31/2012
44.0767
08/01/2012
44.1033
08/02/2012
44.1300
08/03/2012
44.1333
08/06/2012
44.1967
08/08/2012
44.1967
08/09/2012
44.2233
08/10/2012
44.2533
08/13/2012
44.2467
08/14/2012
44.2367
08/15/2012
44.2367
08/16/2012
44.2367
08/17/2012
44.2133
08/22/2012
44.2067
08/23/2012
44.2033
08/24/2012
44.1567
08/28/2012
44.1167
08/29/2012
44.0433
08/30/2012
43.9800
08/31/2012
43.9033
09/03/2012
43.8767
09/04/2012
43.8500
09/05/2012
43.7833
09/06/2012
43.7833
09/07/2012
43.7933
09/10/2012
43.7667
09/11/2012
43.7400
09/12/2012
43.6933

44.00

44.05

44.00

44.05

94600

4162655

44.05

44.25

44.05

44.05

103000

4537350

44.05

44.50

44.00

44.50

1113800

49238310

44.50

44.50

44.00

44.40

83400

3678560

44.25

44.25

44.00

44.10

3569800

157179855

44.00

44.10

44.00

44.00

72600

3195290

44.20

44.95

44.00

44.95

1491400

66067645

44.95

45.10

44.30

44.40

1801600

80380145

44.75

44.75

44.40

44.40

55800

2481690

44.00

44.75

44.00

44.50

245400

10805920

44.00

44.05

43.55

44.00

377500

16610800

44.00

44.40

43.85

43.85

309400

13612490

44.00

44.00

43.85

44.00

32200

1416200

43.50

44.50

43.50

44.00

108600

4798745

44.00

44.00

44.00

44.00

45800

2015200

44.00

44.00

43.75

43.95

64800

2846485

44.20

44.20

43.65

44.00

325000

14232655

43.65

43.80

43.50

43.80

25000

1093565

43.50

43.80

43.05

43.80

117600

5122105

43.80

43.80

43.00

43.00

83700

3607835

43.05

43.05

43.00

43.05

186900

8045365

43.00

43.80

43.00

43.80

187800

8111175

43.80

44.00

43.65

44.00

147300

6474240

43.55

44.00

43.55

44.00

137200

6035745

44.00

44.00

43.50

43.50

203200

8891500

43.50

44.05

43.50

44.00

223900

9851775

44.00

44.00

44.00

44.00

70800

3115200

43.95

43.95

43.55

43.60

85500

3741640

43.60

43.60

43.60

43.60

42700

1861720

43.60

43.60

43.25

43.30

173800

7539440

09/13/2012
43.6633
09/14/2012
43.6267
09/17/2012
43.6133
09/18/2012
43.6200
09/19/2012
43.6800
09/20/2012
43.7433
09/21/2012
43.7900
09/24/2012
43.7767
09/25/2012
43.7767
09/26/2012
43.8100
09/27/2012
43.8767
09/28/2012
43.9800
10/01/2012
44.1100
10/02/2012
44.2700
10/03/2012
44.4267
10/04/2012
44.5800
10/05/2012
44.7133
10/08/2012
44.8933
10/09/2012
45.0300
10/10/2012
45.1700
10/11/2012
45.3000
10/12/2012
45.3933
10/15/2012
45.5400
10/16/2012
45.6733
10/17/2012
45.8033
10/18/2012
45.8500
10/19/2012
45.8733
10/22/2012
45.8833
10/23/2012
45.8700
10/24/2012
45.9000

43.60

43.60

43.50

43.50

75500

3287250

43.70

43.70

43.45

43.45

337900

14697055

43.40

43.60

43.40

43.60

76400

3323800

43.60

44.00

43.60

43.90

93100

4094845

44.00

44.00

43.90

43.90

78900

3468410

43.90

44.00

43.90

44.00

17900

786000

43.85

44.50

43.85

44.50

21300

940885

44.00

44.00

43.60

43.80

36200

1587200

44.00

44.25

44.00

44.00

292800

12883260

44.00

44.00

44.00

44.00

65300

2873200

44.05

45.00

44.00

45.00

239200

10642735

45.00

46.95

45.00

45.55

998700

45511920

45.50

45.70

45.50

45.55

27200

1238855

46.00

46.10

45.55

46.00

548800

25026325

46.00

46.00

45.65

45.65

92200

4216000

46.10

46.10

45.75

45.80

42900

1972335

45.80

45.80

45.40

45.45

471700

21439830

46.50

46.50

46.00

46.30

83200

3849895

45.45

45.95

45.45

45.95

152600

6935720

46.00

46.20

45.45

46.00

30500

1401770

45.60

46.10

45.60

45.95

482700

22186045

46.00

46.20

45.90

45.90

73300

3369650

45.80

46.10

45.80

46.00

446400

20451980

46.00

46.00

46.00

46.00

51000

2346000

45.80

46.00

45.80

45.95

93600

4301310

46.00

46.00

45.70

45.70

415500

19016985

45.70

45.90

45.60

45.90

74300

3399265

45.70

45.70

45.60

45.70

178100

8123670

45.60

45.85

45.50

45.80

56700

2587800

45.55

46.10

45.40

46.10

189900

8693110

10/25/2012
45.9100
10/29/2012
45.9467
10/30/2012
45.9300
10/31/2012
45.9267
11/05/2012
45.9267
11/06/2012
45.9933
11/07/2012
46.0133
11/08/2012
46.0133
11/09/2012
46.0700
11/12/2012
46.1367
11/13/2012
46.2900
11/14/2012
46.4333
11/15/2012
46.5867
11/16/2012
46.7333
11/19/2012
47.0533
11/20/2012
47.4900
11/21/2012
48.2700
11/22/2012
48.8133
11/23/2012
49.4067
11/26/2012
50.0267
11/27/2012
50.5633
11/28/2012
51.1633
11/29/2012
51.7900
12/03/2012
52.3667
12/04/2012
52.9733
12/05/2012
53.5133
12/06/2012
54.1100
12/07/2012
54.7400
12/10/2012
55.3900
12/11/2012
55.8333

46.00

46.00

45.50

45.95

510700

23240850

46.00

46.00

45.60

46.00

24800

1140055

46.00

46.05

45.95

46.05

139100

6399540

46.00

46.00

45.80

45.90

32700

1499420

45.80

46.20

45.80

46.00

199400

9168550

46.00

47.00

46.00

46.95

108900

5091115

46.50

46.50

46.20

46.20

600

27750

46.00

47.00

46.00

46.00

66500

3096865

46.00

46.90

45.80

46.85

35400

1635370

46.90

46.95

46.90

46.95

18900

886860

47.00

49.95

47.00

48.00

1534400

73561955

47.90

48.05

47.70

48.05

1867900

89676680

48.00

48.05

47.90

48.00

3516200

168768815

47.70

48.00

47.70

48.00

620400

29778540

48.00

51.00

48.00

50.90

1034100

51673385

50.90

52.50

50.85

52.50

790060

40622195

56.00

59.50

56.00

57.70

1700170

97783640

57.70

58.00

53.00

54.20

852440

46977916

54.20

55.00

53.65

54.80

417090

22674277

55.00

56.00

55.00

55.30

845830

46774827

55.20

55.20

54.50

55.00

556640

30605499

55.00

55.85

54.80

55.20

828500

45738647

55.30

55.50

55.30

55.40

197540

10956634

55.70

55.75

55.50

55.50

1251750

69476540

55.70

57.00

55.60

56.05

195910

10984816

56.00

56.25

56.00

56.10

621990

34853420

56.10

57.00

55.95

57.00

516500

28943528

57.00

57.50

57.00

57.45

659970

37753515

57.40

57.75

57.30

57.75

292970

16864114

57.70

57.70

57.10

57.55

523050

30052750

12/12/2012
56.2333
12/13/2012
56.2933
12/14/2012
56.5867
12/17/2012
56.8333
12/18/2012
56.9967
12/19/2012
57.1967
12/20/2012
57.3900
12/21/2012
57.4967
12/26/2012
57.5800
12/27/2012
57.7433
12/28/2012
58.0033
01/02/2013
58.1367
01/03/2013
58.2600
01/04/2013
58.3633
01/07/2013
58.3933
01/08/2013
58.4067
01/09/2013
58.4800
01/10/2013
58.5400
01/11/2013
58.6067
01/14/2013
58.8233
01/15/2013
58.9933
01/16/2013
59.1867
01/17/2013
59.4533
01/18/2013
59.7700
01/21/2013
60.2700
01/22/2013
60.8733
01/23/2013
61.5433
01/24/2013
62.1900
01/25/2013
62.7700
01/28/2013
63.4367

57.60

58.75

57.55

58.50

899030

52165243

58.55

59.50

58.40

58.60

601860

35434706

58.60

58.70

58.40

58.60

448750

26284264

58.55

58.60

57.50

58.50

372620

21780859

58.50

58.50

57.50

57.75

286300

16493856

57.75

58.20

57.75

58.00

22700

1316951

57.75

58.10

57.00

58.10

184680

10549721

58.10

58.10

57.00

57.00

69470

3998024

57.00

57.00

56.60

56.75

146790

8332315

56.75

58.50

56.75

58.50

185200

10766669

58.50

60.00

57.10

60.00

667870

39318433

60.00

60.00

58.80

59.00

172860

10219316

59.05

59.50

59.00

59.30

60940

3612353

59.50

59.70

59.20

59.30

832170

49342919

59.70

59.80

58.00

58.00

698520

40985338

58.00

59.00

58.00

58.70

137070

8036310

58.80

60.00

58.10

59.70

2043310

121259172

60.00

60.20

59.00

59.50

1164070

69663896

59.00

59.50

59.00

59.50

345520

20521013

59.50

62.00

59.50

61.00

628790

38330155

61.00

61.00

60.55

60.55

312950

19062973

61.00

61.75

60.50

61.00

667540

40729248

61.00

61.45

60.90

61.00

1491480

90936847

61.00

61.80

60.00

61.50

313220

19131404

61.50

66.50

61.30

66.00

1479880

97262088

66.00

70.50

66.00

69.05

1295570

89491718

70.00

70.00

66.10

69.05

1455680

99765629

69.70

69.90

69.00

69.00

57750

4005385

69.00

69.30

67.00

68.00

374260

25644871

68.00

69.00

67.00

68.00

569520

38709089

01/29/2013
64.0567

68.00

68.40

67.95

68.00

445940

30324013