BPI - Bank of the Philippine Islands

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/19/2010
47.20 48.00 47.15 48.00
2900700
138028035
0.0000
08/20/2010
48.00 48.90 47.80 48.70
2558300
124307925
0.0000
08/23/2010
48.70 48.70 48.00 48.00
1633000
78827170
0.0000
08/24/2010
47.60 48.00 47.60 47.85
1633300
78253130
0.0000
08/25/2010
47.85 47.85 47.00 47.70
1976900
93645420
0.0000
08/26/2010
47.50 48.15 47.25 47.75
1868000
89231520
0.0000
08/27/2010
47.75 47.80 47.50 47.60
2776500
132452245
0.0000
08/31/2010
47.30 48.00 47.30 48.00
3367400
161165235
0.0000
09/01/2010
48.00 48.15 47.75 48.10
4024300
193155370
0.0000
09/02/2010
48.15 51.00 48.15 50.20
5140600
253781960
0.0000
09/03/2010
50.20 54.00 50.00 51.90
3706760
192252775
0.0000
09/06/2010
54.50 54.50 51.90 52.00
2719920
143191899
0.0000
09/07/2010
52.00 53.00 51.90 53.00
5757750
302633198
0.0000
09/08/2010
52.50 55.00 52.00 55.00
2659950
142829878
0.0000
09/09/2010
54.90 55.50 54.50 55.50
3052920
168075000
49.9533
09/13/2010
55.80 57.40 55.80 57.40
3776250
212467546
50.5800
09/14/2010
57.40 57.50 55.90 56.85
2674510
151534024
51.1233
09/15/2010
56.70 56.80 55.75 55.90
920350
51556747
51.6500
09/16/2010
56.00 56.00 55.40 55.45
1475860
82032683
52.1567
09/17/2010
55.50 55.50 54.50 54.50
2126400
116366714
52.6100
09/20/2010
54.50 56.25 54.25 56.25
1391190
76842588
53.1767
09/21/2010
56.50 56.50 56.05 56.20
1424710
80057231
53.7500
09/22/2010
56.20 56.25 55.05 55.40
401490
22308149
54.2433
09/23/2010
55.40 55.60 55.00 55.00
932230
51413479
54.7033
09/24/2010
54.75 55.00 53.95 54.10
1859070
100654615
54.9633
09/27/2010
55.00 55.25 54.80 55.20
1802300
99188885
55.1833
09/28/2010
55.15 55.25 54.75 55.00
1234790
67840358
55.3833
09/29/2010
55.40 55.40 54.60 54.60
933350
51298283
55.4900
09/30/2010
54.95 55.00 53.90 54.50
1424870
77379401
55.4567

10/01/2010
55.4400
10/04/2010
55.3333
10/05/2010
55.2667
10/06/2010
55.2300
10/07/2010
55.2233
10/08/2010
55.2633
10/11/2010
55.1767
10/12/2010
55.0967
10/13/2010
55.1033
10/14/2010
55.1833
10/15/2010
55.3100
10/18/2010
55.3633
10/19/2010
55.4300
10/20/2010
55.5233
10/21/2010
55.6800
10/22/2010
55.7700
10/26/2010
55.8233
10/27/2010
55.9300
10/28/2010
56.1067
10/29/2010
56.3267
11/02/2010
56.6200
11/03/2010
57.0100
11/04/2010
57.4100
11/05/2010
57.7667
11/08/2010
58.0833
11/09/2010
58.3500
11/10/2010
58.5833
11/11/2010
58.7300
11/12/2010
58.8067
11/15/2010
58.8167

54.50

55.25

54.30

55.25

2087560

114378543

55.55

55.85

55.55

55.80

1439880

80268618

55.80

56.80

55.80

55.85

1691010

94942880

56.00

56.00

55.10

55.35

2219300

123609007

56.00

56.00

55.30

55.35

1231500

68162290

55.50

55.50

55.00

55.10

1531590

84514922

55.40

55.40

54.80

54.95

1432930

78821456

55.20

55.20

54.75

55.00

3163440

174022886

55.15

55.50

55.00

55.50

884120

48733886

56.20

56.35

56.00

56.20

1347690

75635081

56.30

56.30

56.00

56.00

2796290

156948841

56.00

56.05

55.95

56.00

912090

51077100

56.00

56.05

55.95

56.00

1729680

96858849

56.00

56.10

55.50

56.00

1124830

62988339

56.10

56.85

56.10

56.85

1237070

70008206

56.90

57.05

56.50

56.60

1829490

103981730

56.95

56.95

56.40

56.60

1684970

95287184

56.60

57.45

56.55

57.45

1852580

105725976

57.50

58.40

57.50

58.00

3594030

209020918

58.20

58.65

57.90

58.65

2315840

134859974

58.25

59.60

58.25

59.50

1632160

96386269

59.50

60.85

59.50

60.80

1469800

88706550

60.80

61.10

60.80

61.00

1908510

116377322

61.00

61.50

60.80

60.85

3517230

214495168

61.00

61.10

60.85

60.95

985230

60081500

60.95

60.95

59.95

60.00

640750

38794365

60.00

60.00

58.80

59.50

2485190

147744451

59.00

59.00

57.50

58.20

3212300

187451043

58.20

58.20

56.80

57.15

846750

48305851

57.00

57.35

56.70

57.00

703020

40124674

11/17/2010
58.7733
11/18/2010
58.8467
11/19/2010
58.9100
11/22/2010
59.0100
11/23/2010
59.0633
11/24/2010
59.0167
11/25/2010
58.8300
11/26/2010
58.6300
11/30/2010
58.1833
12/01/2010
57.7867
12/02/2010
57.5867
12/03/2010
57.4900
12/06/2010
57.6100
12/07/2010
57.8000
12/08/2010
57.9967
12/09/2010
58.2667
12/10/2010
58.3533
12/13/2010
58.3467
12/14/2010
58.3067
12/15/2010
58.1967
12/16/2010
58.0767
12/17/2010
58.0100
12/20/2010
57.9767
12/21/2010
58.2767
12/22/2010
58.5533
12/23/2010
58.7167
12/28/2010
58.8200
12/29/2010
58.8100
12/30/2010
58.7433
01/03/2011
58.7133

57.00

57.00

55.80

55.95

1597040

89649613

55.95

57.70

55.95

57.70

900910

50780382

57.60

58.40

57.00

58.40

1870380

108296789

58.45

59.50

58.45

59.50

735030

43418498

59.50

59.50

58.95

59.45

455490

26958435

58.85

59.00

57.80

58.80

1136990

66635129

58.00

58.00

57.85

58.00

1218290

70621856

58.30

58.30

57.20

58.00

881590

50804726

57.85

57.85

54.15

54.15

4477170

252481148

55.00

56.00

55.00

55.00

3608850

199076724

56.00

57.30

56.00

57.00

2906330

165161592

57.10

58.80

57.10

58.05

1549050

90000360

59.00

60.00

58.70

60.00

2245070

133734819

59.60

60.10

59.50

60.00

3274900

196349042

60.10

60.15

59.00

59.95

1207040

72416247

60.15

61.30

59.70

60.00

1897070

114031133

60.00

60.00

58.20

59.00

1782040

104818230

59.00

59.00

57.00

58.30

775030

44948980

58.70

58.90

58.30

58.90

871320

51047689

59.05

59.05

57.00

57.80

982620

56609042

57.80

57.80

56.50

57.00

1004060

57152361

58.00

58.00

56.90

57.00

1463700

83466124

57.70

57.80

57.45

57.50

1047170

60266570

57.50

59.10

57.50

58.65

1934590

113138710

58.90

59.30

58.90

59.15

2096860

124088752

59.30

59.45

59.30

59.45

845090

50201729

59.45

59.60

59.30

59.60

681300

40539330

59.65

59.85

59.60

59.85

692520

41376742

59.90

59.95

59.00

59.00

635230

37821250

59.00

59.50

59.00

59.50

383290

22734773

01/04/2011
58.6700
01/05/2011
58.7033
01/06/2011
58.7667
01/07/2011
58.7900
01/10/2011
58.7100
01/11/2011
58.6367
01/12/2011
58.4700
01/13/2011
58.3700
01/14/2011
58.3100
01/17/2011
58.2033
01/18/2011
58.0600
01/19/2011
57.9033
01/20/2011
57.7133
01/21/2011
57.4900
01/24/2011
57.1133
01/25/2011
56.7633
01/26/2011
56.4000
01/27/2011
56.0833
01/28/2011
55.7467
01/31/2011
55.4067
02/01/2011
55.1067
02/02/2011
54.9667
02/03/2011
54.7433
02/04/2011
54.4133
02/07/2011
54.1500
02/08/2011
53.9433
02/09/2011
53.6600
02/10/2011
53.3933
02/11/2011
53.1633
02/14/2011
53.0733

59.90

59.90

59.30

59.35

285940

16975993

59.50

59.50

59.05

59.50

472460

28007106

59.50

59.50

59.15

59.25

476780

28247962

59.30

59.40

59.15

59.25

517160

30629054

59.35

59.35

56.50

56.60

1368430

77842794

56.90

56.90

55.00

55.90

1462470

81324085

55.80

55.80

54.50

54.50

1853030

102217523

55.45

56.80

55.40

56.00

1087350

60834025

56.90

57.75

56.50

57.75

934500

53324943

57.75

57.80

57.00

57.55

336960

19405870

57.55

57.55

56.45

57.30

1607740

91597203

57.50

57.60

57.00

57.25

493050

28252732

57.20

57.45

56.65

57.00

1681100

95838611

57.00

57.50

55.60

55.65

933830

52378380

55.50

55.50

53.30

53.85

1475840

79536384

57.00

57.00

54.00

54.10

779870

42194166

54.10

54.15

54.00

54.05

684530

37006650

55.10

55.15

54.50

54.50

309390

16917353

56.10

56.85

53.90

54.20

1003580

54421107

54.00

54.00

51.05

51.50

2995150

154267876

51.60

52.00

51.00

51.40

1406640

72350778

51.80

52.60

51.60

52.40

674510

35190765

52.50

52.65

52.05

52.65

1467760

77077335

53.90

53.90

52.60

52.80

711170

37535238

53.00

53.60

52.85

53.60

572710

30438846

53.10

54.20

53.10

54.20

1099100

59330826

54.40

54.40

52.90

53.00

1574750

84039396

53.20

53.20

52.00

53.00

1375450

72222609

52.00

52.70

52.00

52.20

647080

33898894

52.90

53.00

52.25

52.50

604940

31830376

02/15/2011
52.9333
02/16/2011
52.8300
02/17/2011
52.8367
02/18/2011
52.8367
02/21/2011
53.0033
02/22/2011
53.1767
02/23/2011
53.2367
02/24/2011
53.2733
02/25/2011
53.2867
02/28/2011
53.4233
03/01/2011
53.4967
03/02/2011
53.6433
03/03/2011
53.7500
03/04/2011
53.8500
03/07/2011
53.9733
03/08/2011
54.1533
03/09/2011
54.3333
03/10/2011
54.4467
03/11/2011
54.5467
03/14/2011
54.6467
03/15/2011
54.7467
03/16/2011
54.8400
03/17/2011
54.8867
03/18/2011
54.9367
03/21/2011
54.8067
03/22/2011
54.7000
03/23/2011
54.6000
03/24/2011
54.5400
03/25/2011
54.5467
03/28/2011
54.5933

52.50

52.85

52.00

52.00

560210

29276882

52.00

52.85

51.90

52.50

424200

22266472

53.00

55.10

53.00

54.60

1018630

55460653

54.90

54.90

53.50

54.20

454510

24649304

54.90

54.90

53.95

54.00

108720

5881886

54.00

54.00

53.75

54.00

824760

44439109

52.95

53.40

52.65

53.30

1206030

63971978

53.50

53.60

53.00

53.20

982560

52234297

53.85

53.85

52.80

53.00

579260

30723859

53.00

55.65

52.00

55.65

1517390

82299221

55.60

55.60

55.20

55.30

1363710

75433358

55.00

55.20

54.20

55.20

1779480

97603024

55.40

55.80

54.60

54.60

2575630

142815642

55.70

55.90

53.70

53.70

1017010

55867520

53.80

55.45

53.80

54.35

591400

32192676

54.35

55.25

54.30

54.70

936630

51159199

55.00

55.30

54.90

55.20

1539830

84837958

55.40

56.30

55.30

56.30

889700

49759074

55.00

55.80

54.50

55.70

570320

31451872

55.70

55.70

54.70

55.50

276520

15289142

55.40

56.00

55.10

55.50

513120

28416584

55.20

55.20

54.10

54.70

874840

47765055

54.70

54.70

53.00

53.90

900570

48575879

54.00

54.05

53.75

53.75

1357550

73104400

53.80

53.80

53.55

53.70

169850

9114613

53.70

54.00

53.70

53.70

575910

30997409

53.70

53.80

53.60

53.70

672480

36112208

54.00

54.00

53.60

53.70

352020

18891318

53.70

53.80

53.60

53.80

1443730

77624667

54.00

55.90

54.00

55.05

1113140

61343930

03/29/2011
54.6167
03/30/2011
54.6300
03/31/2011
54.6933
04/01/2011
54.9133
04/04/2011
55.2367
04/05/2011
55.5433
04/06/2011
55.9300
04/07/2011
56.3800
04/08/2011
56.8133
04/11/2011
57.1333
04/12/2011
57.4067
04/13/2011
57.7600
04/14/2011
58.1033
04/15/2011
58.4333
04/18/2011
58.6800
04/19/2011
58.8367
04/20/2011
58.9700
04/25/2011
59.0133
04/26/2011
58.9800
04/27/2011
58.8900
04/28/2011
58.7400
04/29/2011
58.6267
05/02/2011
58.4867
05/03/2011
58.3767
05/04/2011
58.3767
05/05/2011
58.4067
05/06/2011
58.3400
05/09/2011
58.2767
05/10/2011
58.2433
05/11/2011
58.2367

55.40

55.40

54.90

55.05

736420

40542376

55.05

55.40

55.05

55.40

492480

27245737

56.00

57.25

55.80

57.25

1973020

112359108

57.80

59.10

57.80

59.00

1741420

102238329

60.00

60.85

60.00

60.35

2301310

138855622

60.40

60.40

59.70

60.10

2019060

121321699

59.00

60.50

59.00

60.50

1213700

72984399

60.60

60.75

60.50

60.65

2369630

143701054

60.50

60.65

59.75

60.25

1360050

81941444

60.25

60.25

58.20

58.50

1954190

114825819

58.50

58.50

57.50

57.80

1407820

81392756

57.50

59.00

57.10

59.00

400530

23285666

59.10

59.10

58.50

58.85

356830

20978155

58.85

58.85

58.50

58.75

186130

10936441

58.75

58.80

58.55

58.75

156670

9203535

58.70

58.70

57.40

57.40

1704930

98087694

57.40

58.85

57.40

57.40

1013600

58472796

57.40

58.50

57.40

57.90

683810

39527064

58.70

58.70

58.00

58.50

944010

55077091

58.50

59.00

58.50

59.00

761930

44763593

59.10

59.10

57.85

57.85

283900

16535527

58.95

58.95

58.30

58.80

842210

49521794

58.50

58.60

58.20

58.55

519470

30403795

58.55

58.75

58.50

58.60

1170230

68573333

58.50

58.60

58.30

58.50

1146440

67084023

58.60

58.60

58.15

58.25

1501670

87560659

58.20

58.20

57.50

58.00

1036810

60126344

58.00

58.00

57.50

57.90

112690

6515588

58.00

58.35

58.00

58.25

1794990

104526639

58.40

58.75

58.25

58.65

2131870

124967063

05/12/2011
58.3100
05/13/2011
58.3033
05/16/2011
58.3233
05/17/2011
58.1900
05/18/2011
58.0767
05/19/2011
58.0967
05/20/2011
58.0367
05/23/2011
57.9767
05/24/2011
57.9367
05/25/2011
57.8233
05/26/2011
57.7667
05/27/2011
57.7067
05/30/2011
57.6467
05/31/2011
57.4733
06/01/2011
57.3833
06/02/2011
57.3100
06/03/2011
57.3367
06/06/2011
57.2767
06/07/2011
57.3467
06/08/2011
57.3600
06/09/2011
57.3033
06/10/2011
57.2667
06/13/2011
57.2300
06/14/2011
57.1667
06/15/2011
57.2000
06/16/2011
57.1333
06/17/2011
56.9233
06/21/2011
56.8433
06/22/2011
56.9033
06/23/2011
56.8700

58.65

58.65

58.00

58.50

1602860

93713920

58.50

58.50

57.30

57.30

1394380

80427514

57.30

58.20

56.90

58.20

653640

37596404

58.00

58.20

56.50

56.50

730360

41533278

57.85

57.85

57.20

57.30

462920

26568908

57.75

58.15

56.50

58.15

999240

57858917

58.10

58.10

57.60

57.90

625800

36232481

57.60

57.80

57.40

57.65

378020

21776820

57.65

58.00

57.00

58.00

333090

19207052

57.50

57.50

56.20

56.80

765340

43596182

58.00

58.00

56.75

57.40

1195520

68567447

57.75

57.75

57.00

57.10

704240

40211082

57.00

57.05

56.80

57.00

1045120

59500452

57.00

57.00

55.65

55.65

3635640

204519815

56.70

57.60

56.50

57.30

1962900

112347486

56.85

57.40

56.85

57.40

741380

42440089

57.50

58.00

57.50

57.70

609250

35232383

57.70

57.70

57.20

57.30

820270

47024318

57.30

57.55

56.90

57.55

1315410

75107825

57.55

57.55

57.30

57.50

866040

49699490

57.50

57.50

57.30

57.30

1986930

113852276

57.30

57.50

57.30

57.35

1165770

66811317

57.35

57.35

57.05

57.10

2373990

135553658

57.15

57.15

56.80

57.05

3242590

184997231

57.40

57.40

57.05

57.30

787700

44998175

57.05

57.10

56.40

56.40

1422930

80815407

56.95

56.95

53.95

53.95

2167360

119559444

56.00

56.00

55.10

55.80

2114770

117646375

56.45

56.70

56.10

56.55

1867410

105500210

56.80

56.80

56.55

56.80

1911900

108514388

06/24/2011
56.8633
06/27/2011
56.8333
06/28/2011
56.8367
06/29/2011
56.8300
06/30/2011
56.8967
07/01/2011
57.0300
07/04/2011
57.2067
07/05/2011
57.4133
07/06/2011
57.5767
07/07/2011
57.6767
07/08/2011
57.8333
07/11/2011
58.1400
07/12/2011
58.2533
07/13/2011
58.4033
07/14/2011
58.5167
07/15/2011
58.5967
07/18/2011
58.7133
07/19/2011
58.8267
07/20/2011
58.9267
07/21/2011
58.9333
07/22/2011
58.9333
07/25/2011
58.8967
07/26/2011
58.8167
07/27/2011
58.8000
07/28/2011
58.8300
07/29/2011
58.8933
08/01/2011
59.0567
08/02/2011
59.2900
08/03/2011
59.4000
08/04/2011
59.5633

56.80

57.40

56.80

57.30

1454200

83174610

57.35

57.35

57.10

57.25

1321290

75651313

57.50

57.50

57.30

57.35

641330

36803737

57.35

57.60

57.35

57.45

1896690

109030778

57.60

58.95

57.50

58.50

3871510

225726302

58.75

59.40

58.50

59.30

2391680

141610343

59.35

60.00

59.35

60.00

3155860

189159981

60.20

60.30

60.10

60.20

2530950

152326019

60.20

60.20

59.35

59.50

2045050

121697242

59.70

59.75

58.75

58.80

390360

23004429

59.45

59.45

58.50

58.75

1149520

67603560

58.45

59.00

58.35

58.55

479770

28111010

58.55

58.55

57.50

57.50

406600

23407974

57.50

58.90

57.50

58.80

868500

50981506

57.50

58.50

57.50

58.50

3498010

202909921

58.50

58.55

58.00

58.50

944810

55238022

58.80

59.10

58.70

59.00

1626740

95917214

59.00

59.05

58.90

59.05

1901810

112206610

58.50

59.15

58.50

58.95

1970770

116243703

58.50

58.80

58.40

58.60

1187220

69496709

58.70

59.50

58.70

59.30

404500

24003048

59.00

59.45

58.75

59.45

434900

25703019

59.45

59.45

59.00

59.00

416160

24568163

58.40

59.30

58.40

59.25

1546050

91391534

59.30

59.35

59.00

59.25

489480

28954063

59.25

59.70

58.90

59.70

1702050

101326130

59.70

61.15

59.70

61.00

2734470

166421759

61.05

61.10

60.75

61.00

1760610

107351797

60.60

60.60

60.00

60.45

1135450

68274475

60.25

61.20

60.10

60.95

1497730

91148732

08/05/2011
59.6600
08/08/2011
59.6300
08/09/2011
59.4600
08/10/2011
59.3967
08/11/2011
59.3133
08/12/2011
59.2233
08/15/2011
59.1467
08/16/2011
59.1633
08/17/2011
59.1333
08/18/2011
59.1333
08/19/2011
59.0567
08/22/2011
58.8167
08/23/2011
58.6833
08/24/2011
58.5200
08/25/2011
58.3200
08/26/2011
58.1567
08/31/2011
58.0967
09/01/2011
58.1700
09/02/2011
58.1700
09/05/2011
58.1933
09/06/2011
58.1167
09/07/2011
58.0633
09/08/2011
57.9433
09/09/2011
57.8900
09/12/2011
57.7733
09/13/2011
57.7033
09/14/2011
57.6767
09/15/2011
57.5733
09/16/2011
57.5067
09/19/2011
57.4600

59.50

59.95

58.70

59.95

1218700

72624908

59.80

59.80

58.00

58.55

1771680

103727779

57.45

57.45

56.00

56.50

995080

56196683

57.00

58.00

56.90

58.00

1670630

95838036

56.50

57.50

56.20

57.35

1963200

112139511

59.00

59.00

57.50

57.95

1676490

97166617

58.00

58.95

58.00

58.30

3801780

221651363

58.55

59.50

58.55

59.25

1852220

109742761

59.25

59.25

58.10

58.80

562050

32978971

58.95

59.25

58.80

59.25

1217480

71853057

59.00

59.00

58.20

58.55

826970

48407031

57.90

57.90

57.00

57.40

1225620

70431400

57.40

59.00

56.50

59.00

1165300

66813641

58.70

58.70

57.70

58.00

393350

22826449

58.00

58.05

57.90

57.95

1041660

60373186

58.05

58.05

57.40

57.50

388150

22337902

57.60

58.05

56.80

57.65

1962310

113125410

57.85

57.85

57.50

57.60

2698090

155425278

58.00

58.05

57.60

58.00

1478760

85760358

58.10

58.10

57.55

57.70

742670

42868627

57.70

57.70

56.75

56.80

2663500

151505413

58.00

58.00

57.35

57.50

1828180

105287477

57.50

57.50

57.40

57.45

2995370

172157963

57.50

58.00

57.45

58.00

535570

31003646

57.90

57.90

57.35

57.50

243000

13963534

57.50

57.55

57.40

57.50

1030940

59281801

57.80

57.80

56.95

57.00

1036570

59155510

57.00

57.80

57.00

57.45

1813400

104187118

57.95

58.20

57.00

57.00

781590

45089182

57.95

57.95

57.00

57.25

1432270

81966019

09/20/2011
57.4067
09/21/2011
57.3500
09/22/2011
57.1833
09/23/2011
56.9100
09/26/2011
56.4633
09/28/2011
56.2467
09/29/2011
55.9800
09/30/2011
55.8700
10/03/2011
55.6300
10/04/2011
55.3567
10/05/2011
55.1533
10/06/2011
54.9633
10/07/2011
54.8333
10/10/2011
54.7333
10/11/2011
54.6567
10/12/2011
54.6233
10/13/2011
54.5900
10/14/2011
54.6833
10/17/2011
54.9467
10/18/2011
55.3133
10/19/2011
55.5367
10/20/2011
55.7300
10/21/2011
55.7467
10/24/2011
55.8533
10/25/2011
56.1000
10/26/2011
56.2400
10/27/2011
56.4033
10/28/2011
56.6033
11/02/2011
56.8000
11/03/2011
56.9300

57.25

57.25

56.50

56.70

915270

51933607

56.95

57.00

56.70

56.80

843560

47903614

56.00

56.00

55.00

55.10

1915360

106360362

54.10

54.50

53.00

53.90

3210170

173241927

53.90

53.90

50.00

51.00

2391660

122808709

54.00

55.00

53.55

53.55

1781540

95764104

54.00

55.00

53.50

53.50

1816640

98740451

54.50

55.90

54.25

55.80

2228070

123613176

55.70

55.70

53.30

54.40

1619020

87698213

54.95

54.95

52.90

53.40

1153060

61895454

54.95

54.95

53.80

54.45

1326820

71740027

54.50

54.50

53.90

54.15

1275630

68981734

54.20

55.60

54.20

55.50

2246700

124421542

55.60

55.60

55.00

55.50

1323160

73276839

56.15

56.50

55.95

56.10

1713150

96202389

56.30

56.50

55.95

56.20

1236940

69329088

56.85

56.85

56.00

56.30

796200

44791147

56.60

56.60

56.30

56.50

963470

54372755

57.00

57.90

56.50

57.85

1045600

59738442

57.00

57.00

56.00

56.50

2555990

144465042

56.50

57.00

56.50

56.90

1368560

77726449

56.90

57.00

56.05

56.40

754890

42614390

56.40

57.00

56.00

56.05

285260

16094497

56.95

56.95

56.00

56.00

480670

27097740

56.90

57.10

56.75

57.10

1325320

75516273

56.70

57.00

56.55

56.55

804720

45607283

56.60

57.10

56.55

56.60

725720

41084447

57.50

58.55

57.50

58.50

1506720

87938897

57.95

58.55

57.70

58.45

1896220

110499490

58.55

58.55

58.00

58.05

1859320

108005132

11/04/2011
57.0500
11/08/2011
57.1600
11/09/2011
57.2800
11/10/2011
57.2500
11/11/2011
57.3433
11/14/2011
57.4133
11/15/2011
57.5333
11/16/2011
57.5200
11/17/2011
57.4800
11/18/2011
57.3433
11/21/2011
57.2167
11/22/2011
57.0633
11/23/2011
56.7400
11/24/2011
56.3600
11/25/2011
55.9767
11/28/2011
55.6133
11/29/2011
55.2433
12/01/2011
54.9567
12/02/2011
54.7533
12/05/2011
54.6133
12/06/2011
54.4500
12/07/2011
54.2800
12/08/2011
54.2633
12/09/2011
54.2433
12/12/2011
54.2667
12/13/2011
54.3267
12/14/2011
54.4000
12/15/2011
54.5033
12/16/2011
54.7067
12/19/2011
54.9367

58.25

58.25

57.90

58.00

1089380

63191949

58.00

58.00

57.85

57.95

833020

48269287

58.00

58.30

57.70

58.30

619590

36028828

57.45

57.50

57.00

57.40

1627540

93446456

58.40

58.40

57.50

57.90

1262810

73242002

57.95

58.00

57.90

57.95

620250

35945443

58.00

58.25

57.95

58.20

1924090

111935124

58.20

58.20

55.50

55.85

4221860

236848375

56.10

56.60

55.40

55.40

1874040

105052886

55.40

55.90

55.05

55.05

1307150

72227659

55.05

55.05

54.30

54.65

2291440

125222782

54.70

54.70

54.25

54.30

1682900

91505524

54.10

54.20

53.65

53.65

4981600

268014019

53.85

53.85

52.70

52.75

5216630

275392984

52.75

52.75

52.05

52.30

5137860

268615989

52.50

53.70

52.50

52.55

6345340

334751407

53.00

53.10

52.00

52.40

43467970

2285278696

54.25

54.75

52.90

54.00

8490870

456445891

53.70

54.50

53.70

54.35

3702720

201027115

54.50

55.85

54.35

55.80

4637580

256433146

55.60

55.80

55.15

55.50

4730010

262597484

55.65

55.75

54.65

55.65

2703550

150102374

55.80

55.80

55.30

55.60

2569680

142620559

55.50

55.50

54.50

55.10

2006260

110389017

55.65

55.70

55.30

55.40

4283070

237313568

55.40

55.55

55.20

55.55

2787530

154536376

55.55

55.65

55.30

55.40

3269380

181119931

55.50

55.50

55.05

55.20

2438870

134732556

55.30

55.80

55.10

55.80

1739100

96264536

55.80

55.80

55.60

55.75

776370

43204675

12/20/2011
55.1133
12/21/2011
55.3433
12/22/2011
55.4633
12/23/2011
55.5633
12/26/2011
55.5467
12/27/2011
55.5333
12/28/2011
55.4867
12/29/2011
55.4600
01/02/2012
55.4900
01/03/2012
55.5200
01/04/2012
55.5900
01/05/2012
55.6733
01/06/2012
55.7733
01/09/2012
55.8833
01/10/2012
56.0300
01/11/2012
56.2233
01/12/2012
56.3733
01/13/2012
56.5200
01/16/2012
56.6500
01/17/2012
56.8933
01/18/2012
57.1333
01/19/2012
57.4167
01/20/2012
57.7200
01/24/2012
58.0100
01/25/2012
58.2767
01/26/2012
58.5000
01/27/2012
58.7333
01/30/2012
58.9667
01/31/2012
59.1800
02/01/2012
59.3900

55.45

55.45

54.85

55.20

1550000

85378387

55.40

56.05

55.20

55.85

2278640

126926227

55.90

55.90

55.50

55.80

1689970

94230886

55.80

55.90

55.50

55.85

1809650

100976119

55.90

55.90

55.50

55.55

201250

11177329

55.60

55.60

55.20

55.30

977380

54076099

55.30

55.40

54.75

54.95

927430

51013647

54.90

55.35

54.80

55.20

3211260

176912423

55.20

55.55

55.00

55.55

356790

19785162

55.60

55.85

55.50

55.85

799140

44494252

55.90

56.70

55.90

56.60

2183120

122703148

56.60

56.85

56.50

56.65

1244080

70532073

56.80

56.80

56.10

56.70

919430

51939738

56.80

57.55

56.60

57.45

1556860

89264016

57.50

58.05

57.40

57.95

2791050

161557697

57.95

58.45

57.95

58.10

3597260

209029618

58.10

58.15

57.80

58.10

2581820

149753234

58.15

58.30

57.95

58.00

2355980

136770711

58.00

58.00

57.50

57.80

1180620

68389853

57.90

59.35

57.85

59.20

2848990

167456504

59.20

59.70

58.85

58.90

1095520

64868022

59.10

59.30

59.00

59.20

2140970

126636325

60.00

60.00

59.50

59.75

2727120

162790157

59.80

59.90

59.30

59.90

2345060

140145810

59.95

59.95

59.80

59.85

2437640

145950826

59.95

60.80

59.80

59.95

2569870

154214284

60.00

60.15

59.95

60.15

2176900

130701901

60.15

60.25

60.00

60.20

2410550

144984143

60.50

60.65

60.15

60.65

2309850

139531705

60.60

61.30

60.60

61.10

1545110

94280264

02/02/2012
59.6633
02/03/2012
60.0900
02/06/2012
60.6767
02/07/2012
61.1233
02/08/2012
61.5100
02/09/2012
61.8900
02/10/2012
62.3767
02/13/2012
62.9333
02/14/2012
63.5400
02/15/2012
64.1133
02/16/2012
64.5433
02/17/2012
65.0933
02/20/2012
65.7333
02/21/2012
66.2900
02/22/2012
66.7833
02/23/2012
67.1033
02/24/2012
67.2900
02/27/2012
67.3667
02/28/2012
67.5800
02/29/2012
67.6933
03/01/2012
68.0533
03/02/2012
68.4200
03/05/2012
68.6467
03/06/2012
68.7700
03/07/2012
68.9667
03/08/2012
69.3067
03/09/2012
69.5500
03/12/2012
69.7000
03/13/2012
70.1133
03/14/2012
70.5800

61.30

62.25

61.10

62.20

1167060

72237855

62.95

65.25

62.50

64.50

5062270

322850994

65.25

69.00

65.20

66.80

1625980

108638781

66.00

66.45

64.50

64.50

3624120

235458224

64.50

65.40

64.50

65.00

2593220

168342609

65.00

65.50

64.20

64.60

904420

58413629

64.75

66.75

64.40

66.50

1638270

107937987

67.00

68.90

66.00

68.10

2199410

149921059

68.10

69.00

66.00

69.00

1464880

100531282

69.00

69.00

68.00

68.45

2857750

195498915

68.70

68.70

65.80

66.40

1990310

132135036

68.50

68.65

68.00

68.40

1709590

116815441

68.40

69.80

68.15

69.80

1586160

109951770

69.90

70.00

68.90

69.00

3037750

210746270

69.10

69.50

68.50

68.50

879190

60507707

68.50

68.80

67.00

67.00

1424650

97205292

69.00

69.00

66.90

67.30

1341430

91370932

67.50

68.50

67.30

67.95

4635120

315110997

68.00

68.00

67.10

67.70

4239630

287051810

68.00

68.60

66.00

66.70

1606040

107534199

67.00

71.00

67.00

70.00

5046130

344778996

70.00

72.00

69.00

72.00

2744250

194821747

71.00

71.95

70.10

71.50

2257250

161349535

71.50

71.50

69.95

70.85

2024420

142708962

70.00

71.80

69.90

71.40

2391590

169999430

71.40

71.80

71.25

71.50

1636590

116962486

71.50

72.10

71.20

72.05

693710

49886201

72.20

72.25

71.60

72.05

722430

52058704

72.05

76.80

72.00

75.20

4932300

369899485

76.00

76.00

75.25

75.50

4331420

327205066

03/15/2012
71.1333
03/16/2012
71.6133
03/19/2012
72.1033
03/20/2012
72.6200
03/21/2012
73.0733
03/22/2012
73.4367
03/23/2012
73.6367
03/26/2012
73.7367
03/27/2012
73.8467
03/28/2012
73.8867
03/29/2012
73.9767
03/30/2012
74.1067
04/02/2012
74.3500
04/03/2012
74.2033
04/04/2012
73.9700
04/10/2012
73.8167
04/11/2012
73.6833
04/12/2012
73.5267
04/13/2012
73.4133
04/16/2012
73.4933
04/17/2012
73.4633
04/18/2012
73.4700
04/19/2012
73.6033
04/20/2012
73.8033
04/23/2012
74.0800
04/24/2012
74.2067
04/25/2012
74.2467
04/26/2012
74.1933
04/27/2012
74.1600
04/30/2012
74.2733

75.70

75.70

74.85

75.30

2185860

164562180

75.50

75.50

74.50

74.50

1665370

125161726

74.50

75.70

74.50

75.30

1224290

92204845

75.70

75.70

75.15

75.45

1280850

96648356

75.30

75.40

73.50

73.50

941340

69866073

73.95

75.80

73.55

75.45

1432840

107846751

75.85

75.90

74.40

75.00

1405770

105184778

75.00

75.40

73.00

73.00

2045990

151300682

73.95

74.00

72.40

72.50

1120050

81779844

72.50

72.60

71.85

72.00

3869210

278613717

72.00

74.30

72.00

72.85

1815230

132176416

74.00

74.00

72.80

74.00

1999860

147209631

74.00

75.70

73.40

75.70

1088110

81984190

75.00

75.00

73.00

73.00

508060

37503699

74.80

74.80

72.00

72.00

923270

66925115

72.10

73.00

72.10

73.00

832610

60469596

73.00

73.00

72.10

72.50

530320

38570770

72.50

74.00

71.70

72.95

598460

43248456

72.95

73.75

72.95

73.75

804200

59000192

73.75

75.00

73.00

74.70

538410

39815672

75.00

75.90

74.95

75.00

1274090

96084688

75.20

75.90

74.60

75.10

831590

62577656

75.30

75.40

74.75

75.00

658850

49491118

75.50

76.25

75.00

75.50

1279940

96981878

76.20

76.20

75.90

76.15

869790

66208230

75.00

75.00

74.00

74.75

822370

61331502

74.75

76.30

74.50

74.60

905300

68091783

74.60

75.65

74.50

74.90

470530

35375617

75.00

75.50

72.50

72.50

796330

58037103

74.00

74.00

73.00

73.70

680470

50180895

05/02/2012
74.4033
05/03/2012
74.5667
05/04/2012
74.5767
05/07/2012
74.3967
05/08/2012
74.1800
05/09/2012
73.9867
05/10/2012
73.8100
05/11/2012
73.5567
05/14/2012
73.2567
05/15/2012
72.8233
05/16/2012
72.2733
05/17/2012
71.8500
05/18/2012
71.2567
05/21/2012
70.9033
05/22/2012
70.4433
05/23/2012
69.9133
05/24/2012
69.2633
05/25/2012
68.7733
05/28/2012
68.5033
05/29/2012
68.3400
05/30/2012
68.0600
05/31/2012
67.6967
06/01/2012
67.4833
06/04/2012
67.1500
06/05/2012
66.9733
06/06/2012
67.0633
06/07/2012
67.0933
06/08/2012
67.2267
06/11/2012
67.3300
06/13/2012
67.4967

73.75

75.20

73.75

74.95

1528530

114473386

74.85

75.00

74.75

74.95

658130

49257068

74.95

74.95

72.50

73.10

754490

55483133

73.00

73.00

70.50

71.05

3572880

255375319

70.85

71.90

70.85

71.45

2925270

209197050

72.60

72.60

71.50

72.10

1206960

86898160

72.10

72.90

70.00

72.45

1959660

141672894

72.45

72.95

71.20

71.20

1051800

76196717

72.80

72.80

69.85

71.00

1026770

72185847

70.10

71.00

69.40

69.65

2211560

154275026

69.70

71.00

66.50

66.50

2927110

199288114

66.50

69.00

66.50

68.25

2064660

139468601

68.25

68.25

66.00

66.00

1626810

108775961

68.80

68.80

66.80

67.20

1724260

115928240

68.00

69.00

66.05

66.80

1966810

131744281

65.75

67.00

65.75

67.00

834710

55616813

67.00

67.50

65.00

65.20

1714930

112377014

66.00

66.00

65.20

65.75

684260

44951795

66.00

68.20

66.00

67.00

1529480

102390613

67.05

69.80

67.05

69.00

1168140

80551819

69.50

69.50

67.00

67.90

1823930

123846490

68.00

70.00

67.00

67.00

4245570

290541871

67.20

69.00

67.20

68.00

1719450

116782560

67.60

67.60

65.95

66.00

2419010

159887548

66.50

67.20

65.95

67.00

1146670

76632183

67.30

68.00

67.30

67.85

658900

44637348

68.20

69.00

68.00

68.70

1705070

117047603

68.75

68.75

67.50

68.00

789420

53902275

68.10

69.00

68.10

68.75

871240

59934601

69.10

69.50

68.75

69.30

862560

59567231

06/14/2012
67.6267
06/15/2012
67.8533
06/18/2012
68.1367
06/19/2012
68.3367
06/20/2012
68.5033
06/21/2012
68.7433
06/22/2012
69.1433
06/25/2012
69.5033
06/26/2012
69.9933
06/27/2012
70.4333
06/28/2012
70.8700
06/29/2012
71.2633
07/02/2012
71.7633
07/03/2012
72.1800
07/04/2012
72.5633
07/05/2012
72.9700
07/06/2012
73.4600
07/09/2012
73.7633
07/10/2012
74.0633
07/11/2012
74.2600
07/12/2012
74.3667
07/13/2012
74.3033
07/16/2012
74.3067
07/17/2012
74.2933
07/18/2012
74.2633
07/19/2012
74.1200
07/20/2012
74.0133
07/23/2012
73.8133
07/24/2012
73.6133
07/25/2012
73.4100

69.00

69.50

68.80

68.95

773730

53370846

69.00

69.00

68.00

68.60

1099880

75371300

69.10

70.35

69.10

70.00

1401720

97946210

70.40

70.45

69.75

70.00

1438800

100773330

70.50

71.50

70.20

71.50

1418380

100952678

71.50

71.75

71.10

71.50

1033400

73907249

70.00

73.25

69.60

73.00

2010830

146117403

73.50

73.55

73.30

73.40

1559630

114499476

73.40

73.65

72.00

73.35

1427510

104831285

73.70

73.85

73.00

73.60

1304750

96038078

73.70

74.40

73.70

74.40

2281920

168989511

74.10

74.85

73.50

74.60

1664930

124032907

74.80

75.60

74.80

75.50

1129130

85152345

75.50

75.75

75.00

75.00

1535920

115923148

75.20

76.00

74.70

75.05

1601850

120467183

75.05

75.20

74.70

75.05

716600

53770902

76.00

76.00

75.50

75.95

1764820

133980763

75.90

75.95

74.55

74.55

974100

72916439

74.50

74.95

73.95

74.50

1408810

104889076

74.50

75.00

74.30

74.45

1505120

112077231

74.45

74.50

73.10

73.10

527740

39160448

73.10

73.10

72.05

72.05

1161280

83968590

72.30

74.00

72.30

73.45

633960

46547027

73.45

73.45

72.30

73.15

2101410

153987864

73.20

73.45

72.95

73.15

639610

46802160

73.50

73.50

71.70

72.25

950410

68730780

73.00

73.50

72.25

73.00

1605670

117394681

73.20

73.20

71.90

72.50

318460

22997032

72.50

72.50

71.85

72.00

1540240

111243893

72.20

72.35

72.00

72.00

628680

45356192

07/26/2012
73.1867
07/27/2012
72.9300
07/30/2012
72.8600
07/31/2012
72.7333
08/01/2012
72.6967
08/02/2012
72.7900
08/03/2012
72.9900
08/06/2012
73.0667
08/08/2012
73.3300
08/09/2012
73.5767
08/10/2012
73.8467
08/13/2012
74.0533
08/14/2012
74.2933
08/15/2012
74.5667
08/16/2012
74.7933
08/17/2012
74.9600
08/22/2012
74.9567
08/23/2012
74.9733
08/24/2012
74.9400
08/28/2012
74.8800
08/29/2012
74.8067
08/30/2012
74.6567
08/31/2012
74.6833
09/03/2012
74.4700
09/04/2012
74.1733
09/05/2012
73.9467
09/06/2012
73.7233
09/07/2012
73.5300
09/10/2012
73.3167
09/11/2012
73.1900

71.50

72.00

71.50

71.70

1795980

128901324

72.00

72.45

71.75

72.10

1185190

85396811

72.25

73.60

72.25

73.50

562740

41351993

73.50

74.80

72.60

72.60

1305540

95911973

74.30

74.35

73.50

73.90

1482230

109581229

74.30

74.60

73.90

74.50

2931440

218047617

74.50

75.25

74.15

75.05

1420130

106159457

75.50

75.65

74.50

74.60

1170820

87389644

74.10

77.45

74.10

77.10

2299110

176776663

77.20

77.30

76.85

76.85

1977360

152080032

76.50

76.50

75.95

76.30

1350820

103084364

76.20

76.20

75.80

76.10

690780

52553103

76.10

76.50

75.90

76.10

1221120

92862829

76.50

76.50

76.00

76.10

747080

56848392

76.50

76.50

74.50

75.40

443300

33447481

76.00

76.00

74.00

74.20

968430

71883840

72.90

74.20

72.00

72.05

1483340

107520530

72.05

73.75

72.05

73.75

666780

48788434

73.60

73.60

72.05

72.10

484820

35086803

72.00

73.40

71.75

73.00

828100

60303781

73.50

73.90

73.30

73.40

1018010

74744655

73.40

73.40

72.50

72.80

1143870

83315716

72.80

75.00

71.95

75.00

1226410

89257404

73.90

74.20

72.40

73.90

792890

58436243

73.90

73.90

72.20

72.40

632930

45998558

73.80

73.80

72.50

72.90

523120

38145524

73.35

73.40

72.65

72.75

1216940

88718132

73.90

73.95

72.95

73.20

667850

48958332

73.20

73.20

72.70

72.90

1473340

107396814

73.20

73.50

72.90

73.50

656280

48170190

09/12/2012
73.1400
09/13/2012
73.4000
09/14/2012
73.6200
09/17/2012
74.0433
09/18/2012
74.3033
09/19/2012
74.5767
09/20/2012
74.8633
09/21/2012
75.1033
09/24/2012
75.4067
09/25/2012
75.8067
09/26/2012
76.1600
09/27/2012
76.5433
09/28/2012
76.9833
10/01/2012
77.4100
10/02/2012
77.8500
10/03/2012
78.3000
10/04/2012
78.6300
10/05/2012
78.8667
10/08/2012
78.9100
10/09/2012
79.0167
10/10/2012
79.0633
10/11/2012
79.0967
10/12/2012
79.0300
10/15/2012
79.0367
10/16/2012
79.1567
10/17/2012
79.4967
10/18/2012
79.7367
10/19/2012
79.9467
10/22/2012
80.1567
10/23/2012
80.3833

73.65

73.95

73.30

73.45

850680

62535729

73.45

76.00

73.45

75.95

1217550

91571797

76.20

77.20

76.20

77.05

2414020

185662416

77.50

78.50

77.05

78.45

2505410

195214940

78.50

78.50

76.00

76.90

20560390

1581204065

75.50

77.50

75.50

77.50

747620

57463885

77.50

77.50

77.00

77.10

1163400

89685936

77.20

78.60

77.15

78.60

2681120

210243539

78.50

78.60

78.35

78.45

925570

72602114

78.55

78.75

78.40

78.40

1201200

94229081

78.40

78.40

78.00

78.20

1305210

102104693

78.20

78.50

78.20

78.50

1638200

128408931

78.50

79.80

78.50

79.80

2064310

163809216

78.20

79.80

78.20

79.30

1266070

100417971

79.30

80.10

79.30

80.10

2759420

220683883

80.00

80.40

79.90

80.20

2071520

165987760

80.35

80.90

80.25

80.90

1266360

102221074

81.00

81.00

80.50

80.60

8091200

652212318

80.60

80.60

78.50

79.10

9045220

727082030

79.15

79.40

78.00

78.50

1831820

143811515

78.40

80.10

78.00

78.20

2496310

197351322

79.40

79.40

77.45

77.60

2606310

202500169

77.50

77.65

77.50

77.60

2167160

168066081

77.80

78.55

77.00

78.55

2320870

180446775

79.00

80.30

79.00

80.20

2973710

238342669

80.25

83.60

80.25

83.30

2342110

192925371

83.00

83.00

81.50

82.10

554970

45642894

83.90

84.35

82.30

82.95

806040

67488159

82.95

82.95

82.00

82.45

951170

78322288

82.60

83.70

82.45

83.50

812780

67782687

10/24/2012
80.5367
10/25/2012
80.6767
10/29/2012
80.8433
10/30/2012
81.1233
10/31/2012
81.2900
11/05/2012
81.7033
11/06/2012
82.1967
11/07/2012
82.7233
11/08/2012
83.1867
11/09/2012
83.5400
11/12/2012
83.6833
11/13/2012
83.9100
11/14/2012
84.0667
11/15/2012
84.2500
11/16/2012
84.3767
11/19/2012
84.5900
11/20/2012
84.9533
11/22/2012
85.4133
11/23/2012
86.0467
11/26/2012
87.0467
11/27/2012
87.8167
11/28/2012
88.4200
11/29/2012
88.6533
12/03/2012
89.2867
12/04/2012
89.9867
12/05/2012
90.6833
12/06/2012
91.3500
12/07/2012
92.0133
12/10/2012
92.6400
12/11/2012
93.3067

83.50

83.50

82.00

82.50

606700

50031339

83.00

83.85

82.50

83.00

471140

39158035

83.00

83.85

83.00

83.10

1508510

125420269

83.10

83.30

83.05

83.30

1236490

102870827

83.50

84.20

81.00

81.00

1478820

122984216

84.00

84.60

83.50

84.40

3130270

263291860

84.40

85.00

84.40

85.00

1947260

165210928

85.10

85.80

84.95

85.50

1394420

118978517

85.45

85.50

85.20

85.50

4511710

385355837

85.50

85.50

85.35

85.50

2779850

237612857

85.00

85.45

85.00

85.45

823510

70307556

85.70

85.80

85.45

85.50

597530

51143071

85.50

85.60

85.15

85.30

3158680

269504109

85.30

85.30

85.00

85.20

2325530

198063250

85.20

85.40

85.00

85.40

1203680

102650713

85.45

85.70

85.20

85.70

984780

84165888

85.80

88.50

85.75

88.45

1033550

90606935

93.95

95.00

88.45

90.00

2640440

239821887

90.95

92.90

90.95

92.80

1219460

112215459

92.80

96.00

92.80

96.00

2405420

229226284

96.00

97.50

94.00

95.95

1543540

148165101

95.00

95.00

93.25

94.05

686400

64483851

93.70

93.70

88.05

89.00

3112120

281930615

88.90

95.00

88.20

95.00

2300380

213028919

94.00

96.20

93.00

96.00

2072330

197452997

96.50

97.00

95.00

95.90

842830

81025739

96.00

96.50

94.00

95.50

2335410

222486221

95.50

95.80

94.60

95.25

3493080

332720450

94.90

95.20

92.60

94.60

798130

74608351

94.60

96.00

94.60

95.40

1211390

115660683

12/12/2012
93.9633
12/13/2012
94.5067
12/14/2012
94.8133
12/17/2012
94.7567
12/18/2012
94.4933
12/19/2012
94.4300
12/20/2012
94.4967
12/21/2012
94.9267
12/26/2012
94.9633
12/27/2012
94.9500
12/28/2012
94.8900
01/02/2013
94.8567
01/03/2013
94.9600
01/04/2013
95.1767
01/07/2013
95.6167
01/08/2013
96.0467
01/09/2013
96.4467
01/10/2013
96.7067
01/11/2013
97.2100
01/14/2013
97.8200
01/15/2013
98.0267
01/16/2013
98.3567
01/17/2013
98.5933
01/18/2013
98.8100
01/21/2013
98.9500
01/22/2013
99.1833
01/23/2013
99.4300
01/24/2013
99.6433
01/25/2013
100.1200
01/28/2013
100.3067

95.40

96.40

95.40

95.55

1632100

156285973

95.55

96.85

95.55

96.60

2087230

201116368

96.60

96.80

94.50

94.60

606640

57461139

94.65

94.75

91.00

91.95

1940440

179366842

92.20

92.45

91.50

92.05

598820

55172497

92.05

95.00

92.05

95.00

1552820

145021474

95.00

95.10

94.10

95.05

1247970

118451992

94.50

95.45

94.50

95.45

1659400

158191947

95.50

95.80

95.45

95.55

329510

31479377

95.80

95.80

94.50

95.80

1235710

117596013

96.00

96.45

95.00

95.00

921170

88284283

95.00

95.50

94.50

95.00

585030

55568185

95.10

96.80

95.10

96.80

2160780

208437790

96.90

97.90

96.85

97.85

2219520

216451174

98.00 102.00

97.90 102.00

2710500

271187180

102.00 102.00

99.85 102.00

894540

90342522

101.60 102.70 101.60 102.60

900980

92325141

102.60 102.60

98.50

98.50

622200

61797851

98.60 100.00

98.60

99.50

2506720

248939800

100.00 103.30 100.00 101.20

1102400

111707420

102.00 102.80

97.00

98.10

1836660

184228195

100.00 100.20

98.50 100.00

776590

77569251

100.00 100.00

98.50

99.00

905670

89671233

99.00

99.00

98.30

98.80

1632200

160880301

98.80

98.80

97.50

97.90

1803850

176923718

97.90

98.50

97.55

98.50

636020

62295933

98.50

98.70

98.30

98.70

1225720

120667732

98.70 100.20

98.55 100.00

860300

85720257

99.90 105.00

99.90 105.00

2361420

244330080

105.00 105.30 104.00 104.80

1019030

106815082

01/29/2013
100.5200

105.30 106.10 105.00 105.20

799230

84293517