URC - Universal

DATE
OPEN
8/20/2010
8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010

Robina
HIGH
34.2
35.2
35.5
34.75
34.35
33.9
34.25
34.5
34.7
36
36.5
37
36.95
36.5
39
40.4
40.15
39.75
39.5
39
40
39.4
39.6
40.05
40.5
42.05
41.45
41.6
41.5
41.6
42.15
41.6
42.1
42.4
46.5
45.45
45.6
45.1
45.2
45
44.65
44.6
45
44.95
45.1
44
44.25
43.35
43.5
45
45.75
45.95
45.5
45
44.7
44.1
41
39.5

Corporation
LOW
CLOSE
35.25 34.2
35.7
35.2
35.5
34.7
34.75 34.25
35
34.3
34.55 33.9
34.6
34
34.6
34.1
35.85 34.6
37
36
37.2
36.5
37
36.55
37.4
36.85
38.75 36.5
40.5
39
40.7
39.5
40.15 39.1
40.25 39.3
39.5
39.05
39.9
38.9
40.4
39.4
39.4
39.1
40.1
39.5
40.05 39.5
42.5
40
42.5
41.45
41.6
41
41.6
40.9
41.6
41
42.3
41.6
42.3
41
42.4
41.55
42.5
42
46.9
42.4
46.6
45.25
45.7
45.45
45.6
44.9
45.15 44.9
45.2
44.9
45
44.65
44.75 44.6
44.6
44.45
45
44.75
45.2
44.9
45.1
44
44.3
44
44.25 43
44.05 43.2
45.5
43.45
45.7
45
46.1
42.9
46
45.55
45.5
44.9
45
44.7
44.75 43.45
44.1
40.5
41.9
38.5
41.5
39.5

VOLUME
35
35.7
34.75
34.35
34.55
33.95
34.55
34.6
35.85
36.5
36.95
36.95
37.4
38.75
40.1
40.1
39.75
39.35
39.2
39.9
39.4
39.3
40.05
39.8
42
41.5
41.6
41.5
41.6
42.15
41.55
42
42.35
46.65
45.45
45.55
45.1
44.95
45
44.65
44.75
44.5
44.8
45
44.2
44.2
43.15
43.45
45
45.5
45.55
45.55
45
44.8
44
42
39.4
41.5

VALUE
4845100
2652600
2583300
6602000
5434600
2909400
3697900
582500
6898700
6118500
1875700
655400
1505500
3228200
8110900
8252300
1362800
2995300
2707200
2992700
2341500
1226100
5275600
2589300
2610400
3322600
2638200
699600
626500
1829200
1298800
2316100
4103100
7036700
4176500
1355800
2175000
2216000
470900
788600
648300
1421700
857000
2595400
1010400
1743600
1279100
3975600
5307500
4664800
2474300
2487100
353300
2045500
359400
1764900
4533300
1067800

15-prd MAVE
169642240
94518670
90162585
227893945
187778805
99017115
127396485
20121835
245731600
223128290
69267840
24128250
55949115
123575000
322837730
331331175
53952315
119166420
106339680
116792395
93641315
48218185
210992470
103262405
108816995
139185130
109332430
29017730
25864895
77081405
54266685
97129375
173415420
322356690
191064380
61767225
98233010
99701030
21223475
35251400
28971385
63274190
38488100
116898610
44676415
76929720
55511240
172766380
237763055
212236850
113429590
114220675
15899200
91846425
15812145
74867500
179924340
43741455

0
0
0
0
0
0
0
0
0
0
0
0
0
0
35.9967
36.3367
36.6067
36.9133
37.2367
37.5933
37.9567
38.2733
38.6367
38.9
39.2667
39.57
39.88
40.1533
40.3433
40.48
40.5767
40.7267
40.9267
41.4233
41.7933
42.2033
42.59
42.9167
43.2633
43.44
43.6567
43.85
44.07
44.2967
44.4333
44.61
44.6867
44.76
44.65
44.6533
44.6533
44.6833
44.6867
44.6733
44.63
44.4467
44.1067
43.8867

11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/28/2010
12/29/2010
12/30/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011

41
39.2
39.5
40.1
40.15
38.5
37.85
35.7
37.85
36.7
38.6
39
39.25
39
38.95
38.45
37.8
37
36.5
37
35.5
35.5
35.25
35.25
35.65
35.65
36.3
36.25
35.75
35
35.5
35
35
35.85
34.9
35
35.4
36
35.95
36.75
37
36.5
36.3
35.25
34.9
34.9
34.7
34
33.3
34.55
34.9
34.95
35
34.7
34.8
35.1
35.25
35.25
33.5
33.6

41
39.6
40.05
40.1
41
38.5
38
36.4
38.8
38.1
38.95
39.5
39.5
39.25
38.95
38.45
37.8
37
38
37
36.6
35.5
35.6
36
36.95
36.7
36.85
36.25
35.75
36
36
35.1
35.85
35.85
35.1
35.9
35.75
36
37
36.95
37.65
36.5
37
35.3
34.9
34.9
34.7
34
34.9
34.9
34.9
34.95
35
35
35.2
35.25
35.3
35.25
34.15
34.8

39
38.1
39.5
39.4
39.35
37
35.5
35.65
35
36.7
38.3
38.3
39
38.9
38.45
37.65
36.65
36.3
36.5
36
34.5
34.3
35.1
35.25
35.55
35.6
35.9
35.85
34.55
35
34.95
34.95
34.95
34.95
34.6
34.9
35.4
35.8
35.9
36.7
36.6
36.15
35.8
34.6
33
34.5
33
33
33.3
34
34.2
34.6
34.8
34.1
34.8
35.1
35.2
34.1
33.5
33.6

39
38.3
39.65
40
39.35
37.6
35.55
36.4
36.7
38
38.8
39.25
39
38.95
38.45
37.9
36.9
36.5
37
36.5
35.5
34.55
35.25
35.55
35.65
36.35
36.25
35.9
34.95
35.5
34.95
34.95
35.8
34.95
35
35.4
35.6
35.9
36.5
36.8
36.7
36.3
35.8
34.9
34.85
34.7
33
33
34.55
34.9
34.7
34.7
34.85
34.8
35.1
35.25
35.25
34.15
33.6
34.5

4283900
3076100
6438000
1340200
5252400
4268000
6362900
3629200
4451000
870200
2928500
1282100
1151000
3444200
844300
1061600
3397000
2316900
2099600
3508400
3720400
1017300
316700
3333800
650000
2129400
1015900
1318900
3805700
688000
4568300
3466600
2589000
1575300
4804700
2502100
5136700
6173500
1532300
1733300
2359100
1957500
3143000
1864900
2449400
1432000
935200
2877300
1013700
162800
1109100
2516700
1106900
1152900
883900
404900
798000
2910500
2040600
559000

170066440
118210865
255490465
53244615
210694135
160634295
229534180
129880940
163337570
32704825
113120140
50164670
45011170
134263985
32590870
40313360
125121800
84663785
77569645
127722735
133216575
35152465
11165505
118473330
23259875
77153480
36872710
47417875
133834255
24519165
160128895
121229405
91849355
55264620
167842695
88295495
182944360
222049680
56047245
63784040
86952610
70983515
114297410
65132210
84290425
49740825
31528690
96412100
35012655
5596590 35.26
38397090
87349545
38583025
40154080
31030240
14262095
28129020
100066260
69172240
19030030

43.4867
43.0933
42.79
42.58
42.3067
41.8133
41.15
40.54
39.95
39.4833
39.0833
38.7667
38.5667
38.5367
38.3333
38.26
38.1667
37.9567
37.7567
37.5667
37.4267
37.36
37.2833
37.2067
37.05
36.8867
36.6867
36.48
36.2133
36.0167
35.82
35.69
35.6433
35.5067
35.4067
35.4
35.47
35.5133
35.5767
35.6533
35.6767
35.68
35.6733
35.67
35.6267
35.61
35.48
35.2933
35.2667
35.2133
35.1533
35.0833
34.97
34.8567
34.76
34.69
34.58
34.4933
34.47

2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011
3/3/2011
3/4/2011
3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/12/2011
4/13/2011
4/14/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

34.5
34.3
34.15
34.2
34.1
34
33.85
32.8
32.7
32.2
33.4
34.55
34.4
34.2
34.2
33.9
33.85
34.1
34
34
34
33.8
33.5
34
34.1
34
33.8
33.85
33.6
33.75
33.85
33.6
33.8
33.8
33.6
35.5
35.4
35.5
36
39
37.1
36.95
36.5
36.5
36.5
36.6
36.95
36.9
37.4
36.75
37.5
37.7
37.3
36.7
37
36.8
37
38.05
38.3
38.35

34.5
34.3
34.3
34.25
34.15
34
33.85
33.85
32.8
33.4
35.1
34.6
34.6
34.3
34.2
34
34.3
34.1
34.6
34.5
34.5
34.5
34
34
34.1
34
33.95
33.85
33.75
33.9
33.85
34.3
34
34.3
37
36
35.75
36.05
39
39.05
37.1
36.95
36.5
36.8
37.2
36.9
36.95
37.4
37.5
37.5
37.5
37.7
37.3
37.1
37.05
37
38.2
38.3
38.4
38.35

34
33.5
34.15
34.15
34.1
33.5
33.2
32.5
32.65
32.2
32.5
34
34
33.9
34
33.8
33.85
33.85
34
34
33.7
33.5
33.5
33.9
33.8
33.85
33.75
33.6
33.6
33.7
33.7
33.5
33.8
33.6
33.6
35.45
35.35
35.45
35.9
37
36.5
35.25
36
36.3
36.5
36.6
36.75
36.85
36.8
36.75
37
37.1
36.2
36.7
36.85
36.7
36.5
38
37.95
37

34.3
34.1
34.2
34.15
34.15
33.85
33.2
32.5
32.7
33.4
34.65
34.4
34.2
34.2
34
33.85
34.1
33.85
34.5
34
33.8
33.5
34
33.95
33.85
33.85
33.8
33.75
33.7
33.85
33.7
33.8
33.8
34
35.5
35.5
35.5
35.8
39
37.15
36.75
35.85
36
36.5
36.8
36.85
36.85
37.4
36.8
37.3
37
37.3
36.3
37
37
37
37.95
38.3
38.35
38.1

2130700
664000
1022000
1575700
9300
347600
482800
390900
1266000
395300
2204900
1866000
386200
720800
333000
1119100
1649000
2069500
773400
750500
999800
338200
642200
947900
952300
926200
859600
583600
410800
1557100
1442600
2076000
106300
977500
1729400
1715800
2492700
1369300
4006700
3955800
1792800
1118600
731100
1177000
1586600
793800
806800
3032600
1082000
1322900
2208800
1485600
854800
2086600
2930400
1727900
2889500
1871300
4868900
1439700

73012220
22557785
34942190
53865560
317155 34.52
11776265
16153155
12790880
41398350
13087700
74064260
64327930
13293390
24647660
11356940
37863985
56081765
70181465
26482410
25566195
33883430
11487415
21548625
32201530
32323290
31401660
29061445
19672615
13832550
52639695
48658750
70150480
3593590 33.8567
33193975
61615555
60951225
88301600
48898440
149323085
149329570
65968660
40083135
26530795
43094330
58523490
29237735
29723875
112661140
40131195
49131225
82015315
55531435
31471285
77272260
108427775
63902520
108880800
71504500
186092260
54817900

34.4433
34.5167
34.5967
34.57
34.4633
34.3633
34.2067
34.0667
33.9533
33.9133
33.8567
33.86
33.9
33.8667
33.8367
33.8367
33.8133
33.8367
33.8267
33.8233
33.8433
33.9433
34.0267
34.0567
34.0033
33.9633
33.9333
33.9
33.89
33.88
33.86
33.8233
33.9233
34.0367
34.17
34.29
34.6267
34.8467
35.04
35.1767
35.3267
35.5133
35.71
35.92
36.1233
36.3633
36.55
36.67
36.77
36.89
36.9233
36.79
36.78
36.7967
36.9367
37.09
37.2133
37.3

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011
7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011

38.4
39.2
40
41.8
41.8
41.4
40.4
41
40.3
39.95
40
41
43.15
43
43.95
43.8
43
42.8
43.5
42.6
42.5
43
42.9
42
40.6
41.3
41.8
40
41.2
41.2
42
41.95
42.05
41.6
40.9
41.15
41.05
43.5
45
44.95
45
44.5
44.95
45
46.2
46
47.75
47.95
49.5
49.2
48.9
48.1
46.85
46.2
46.35
47.35
47.3
47.5
47.4
45.95

39.3
39.8
43.15
41.85
42.25
41.4
40.4
41
40.3
41.6
41.6
44.2
44.2
44
44
43.8
43.1
42.8
43.5
42.7
42.6
43.85
42.9
42
41.5
42.75
41.8
41.95
42
42
42.1
42
42.05
41.6
40.9
41.25
43
46
45.3
45.2
45.4
45.05
45.05
46.8
47
47.8
48
49.5
49.6
49.2
48.9
48.1
46.85
46.5
47.55
47.8
47.6
47.6
47.4
45.95

38.4
39.2
40
41.25
41.4
39.95
39.9
40.05
39.75
39.95
40
41
43.15
42
43.7
43
42.5
42.4
42.5
42.5
42.3
42.75
41.8
40.15
40.6
39.8
39.85
39.9
41.05
41.2
41.95
41.95
41.5
40.75
40.7
40.8
41.05
43.25
44
44.9
44.5
44.3
44.5
45
45.8
45.6
47.6
47.7
48.6
48.95
47.5
46.75
46.5
46.1
46.35
47.3
47.3
47.4
46
45.8

39.1
39.55
41.8
41.85
41.5
40.2
40
40.5
39.9
41.5
41
43
44
43.95
43.85
43.05
42.8
42.4
42.75
42.6
42.35
42.9
42
40.9
41.5
39.8
40.25
40
42
41.5
42.05
41.95
41.7
40.95
40.8
41
43
44.5
45.1
44.95
44.5
44.95
45
46.2
46.45
47.7
48
49.5
49.5
49
48.2
47
46.6
46.4
47.35
47.3
47.5
47.4
46
45.85

2265800
1253400
4005900
2688500
4677900
786100
1903500
1868900
949800
4845500
5036300
7123700
5463100
6006800
2963900
2526400
1124900
415300
664200
1212900
1006200
2459500
1085800
770200
390100
2041400
3274000
1992800
462800
1348600
904400
582200
2169800
1479800
1917800
1667300
3906200
4730900
3136000
2907000
1786900
1236100
2362400
3984600
784800
2639100
1816800
4740000
4843300
1680500
2070900
388000
504600
615300
1624900
1987600
3356400
2079300
3523200
1969300

88508645
49565640
167471705
112195640
194950210
32027840
76055500
75737380
37892070
199416425
206748560
305668230
240243605
262215415
129930500
108932095
48218350
17620470
28479030
51697770
42710760
105799245
45687625
31847865
16115825
84008655
131624710
80038305
19193595
55958570
37989000
24439525
90577730
60602835
78287445
68383865
167280790
213596620
141168335
130750885
80226360
55438910
106157440
183458840
36398250
125104930
86916690
232182160
239327190
82376820
100399750
18250895
23506240
28516515
76395800
94085340
159435330
98691985
162292560
90367205

37.45
37.63
37.9233
38.26
38.54
38.7533
38.9333
39.2133
39.4067
39.7067
39.9733
40.31
40.69
41.0633
41.4467
41.71
41.9267
41.9667
42.0267
42.1
42.2433
42.4367
42.5367
42.6033
42.6033
42.5233
42.34
42.0733
41.9433
41.7867
41.72
41.6633
41.6167
41.4967
41.3767
41.2867
41.2933
41.46
41.74
41.97
42.2833
42.5967
42.93
43.21
43.54
43.9167
44.32
44.84
45.41
45.9567
46.4367
46.7033
46.8433
46.93
47.09
47.2767
47.4467
47.6067
47.5933
47.5533

8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/15/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/31/2011
42.3033
9/1/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011
9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/6/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
11/2/2011

44.45
44.4
43.25
43.05
42.8
43
43.05
43.5
45.1
44.75
43.45
42.1
42.25
41
41.5
40.75
41

46
45.6
43.25
43.25
43.3
44.5
43.5
45.85
45.1
44.75
43.45
42.3
42.35
43
41.5
40.75
41

41.5
43
41
42.9
42.5
43
43
43.5
43.9
43.5
41.6
42
40.75
40.75
40.15
40.5
39.7

45.6
43.6
43
43
43
43.05
43.1
45.1
43.95
43.75
42
42.2
40.75
40.75
40.45
40.75
39.7

1675600 75471045
47.4133
1523300 67563425
47.12
821800 34277235
46.6867
6903300 296974090
46.2533
3019700 129916365
45.8533
1173000 51477285
45.51
329700 14201935
45.25
930400 41677845
45.15
385700 17048475
44.9867
721000 31624890
44.7467
2327700 98259985
44.3933
714300 30103650
44.04
996200 40936985
43.5967
1732600 72372890
43.2467
3387600 136979540
42.8867
1446200 58929525
42.5633
10590300
422098855

40
41
41.55
41.5
41.4
42.2
41.7
41.7
41.85
42.5
43.15
42.95
42.7
43.7
43.4
43
41.5
39.5
39.1
38.8
41
41.4
41.7
41.65
41.4
42.55
43.1
43.6
44.95
44.6
44.6
44.25
44.85
44.2
45.2
45
46.7
46.75
47.5
46.9
48.2
46.5

41.15
42.1
41.8
41.9
41.55
42.2
42.2
41.8
42.5
44
43.7
42.95
44
43.7
43.4
43
41.5
39.5
39.95
40.5
41.5
41.9
41.7
41.7
41.8
43.1
43.4
45.2
44.95
44.85
44.6
45
44.85
45.1
45.9
47.1
47
47.7
47.5
47.5
48.2
47

39.8
41
41
40.8
41.4
41.4
41.55
41.6
41.8
42.5
42.8
42.5
42.65
42.9
42.95
42
37
37
37.7
38
40
40
41
41.35
41.3
42.55
42.9
43.6
44.5
44.55
44
44.1
44.05
44.2
44.9
45
46.4
46.75
46.4
46.8
47
45.5

41
41.6
41.8
41.4
41.5
41.6
42
41.8
42.3
43
42.9
42.65
43.65
43
43.05
42
37
37.5
37.9
40
41.45
41.8
41.7
41.4
41.75
43.1
43.3
44.8
44.7
44.6
44.15
44.95
44.1
44.75
45.9
46.1
46.7
47.5
46.8
47
47
46.7

2071300
573200
270200
3086100
1208300
1994400
2463800
853300
951200
2199100
212100
1246000
2046000
1185100
2533900
2101900
1715500
2751600
2196900
2541000
1655200
852000
616500
1499000
1257100
2933400
978900
5966800
1642500
2319200
1174600
823300
1440300
1360500
1856300
1447400
1452900
3104100
1182700
440400
615500
3005000

84621265
23949670
11232825
127744450
50133730
83055150
103433530
35605705
40216510
94973345
9138870 41.5033
53100555
88305505
50939885
108959945
89290295
65143135
103285345
84898835
100447745
68173420
35191055
25571540
62183175
52103475
125942040
42251555
267260475
73367550
103618155
51783695
36556550
63815170
61073465
84283950
67018000
67827850
146835490
55220520
20722325
29451915
140387000

42.17
42.0767
41.9967
41.8867
41.78
41.5467
41.4167
41.2867
41.3067
41.36
41.63
41.8433
41.9933
42.2167
42.2833
41.9767
41.69
41.4567
41.3567
41.3467
41.3333
41.3267
41.2667
41.1833
41.1967
41.24
41.3167
41.43
41.5333
41.6767
42.2067
42.6467
43.1033
43.4967
43.8067
44.1333
44.52
44.88
45.23
45.49
45.7167

11/3/2011
11/4/2011
11/8/2011
11/9/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
46.9167
11/17/2011
47.2367
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
49.4633
12/1/2011
49.7067
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/16/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/24/2012
1/25/2012

46.3
47
45.75
45.05
45.7
46
47
47.4
50.5

46.5
47
46.7
46.2
46.3
46.4
48
47.9
53

44.8
45.5
44
45
45
46
46.4
47
50.5

44.85
45.85
45
46.05
46.1
46.4
48
47.9
51.9

4616600 210689215
45.72
4609000 210580955
45.7967
5837800 264403650
45.8233
1680500 77098145
45.95
307900 14042395
46.0267
2661800 123109955
46.18
1313800 62310405
46.3967
602800 28593400
46.53
10404900
537534240

51.5

52.2

51

51.5

17442000

51.4
50.55
50.85
50.5
50.4
50.5
51.5
50

51.4
51.9
50.85
50.5
50.8
51.9
51.6
51.65

50.1
50.1
50
49.95
50.05
50.5
49.9
50

50.5
50.85
50.4
50.4
50.5
51.45
50
50

8877390 449970317
47.4367
5353060 272221047
47.7067
7245790 364344797
47.9333
6771100 340154388
48.16
5755180 290590248
48.4133
9415370 484196163
48.8533
5157370 261233075
49.13
48877540
2468431633

50

50.6

49

49.7

11598260

49.9
48
48
49.4
49.5
49.55
51.1
50.5
50
49.2
48.2
48.05
48
48.5
48.45
49.4
48.4
47.9
48.1
47.8
48.75
48.5
49.45
50.5
50.5
51
52.15
52.65
53.5
52.8
52
51.7
54
53.9
51.75
51.6
50

49.9
49.8
49.4
49.5
50.9
50.4
51.1
50.5
50
49.2
48.2
48.3
48.5
48.95
49.5
49.4
48.8
48.8
48.1
48
48.75
49.25
50.9
51.15
51
52.4
53
53.3
53.5
52.9
52
54
54
53.9
51.75
51.6
51.25

47.95
47.7
48
48.95
49.05
49.5
50.3
49.5
48.5
48
47.95
48.05
48
48.3
48.1
47.8
48
47.8
47.8
47.8
48
48.5
49
50.1
50
51
52
52.65
52.5
52
50.6
51.7
53.5
51.75
50.6
50.3
50

48
48.35
49.4
49.5
50.4
49.9
50.45
50
49
48.3
48.15
48.2
48.5
48.45
48.7
47.8
48.8
48.3
47.8
48
48.5
49.2
50.5
50.8
50.85
52.15
52.65
52.95
52.95
52.7
51.7
53.9
53.9
51.9
50.6
50.4
50.5

6940500
6470600
1588500
1239700
5731000
2048800
2037200
2217480
1603740
827200
1824600
1258900
2589400
1799700
1974000
1184900
371300
116500
598700
1062400
225400
93700
5194400
2370660
953130
3923330
3234080
3967510
2766670
3265970
571740
4215700
2290050
2277090
3611570
1317590
2422870

904734518

578527991

338122740
313628780
77398390
61318930
286665790
102226534
103054930
111047799
79016251
40003260
87806745
60651980
125297980
87264790
95837390
57169945
17861505
5628205 48.9633
28627520
50881775
10929970
4594040 48.5133
260238785
120443514
48199833
204285387
170409817
210076293
146348949
172122270
29596799
226005865
123397295
118661049
184305970
66425635
123469065

49.8333
49.9633
50.0567
50.1633
50.0633
49.9567
49.9533
49.8967
49.8033
49.6633
49.5067
49.29
49.19
49.0867
49.02
49.0067
49.0367
48.85
48.69
48.5967
48.5467
48.6667
48.8367
49.1033
49.4
49.6967
49.9967
50.2633
50.5233
50.8633
51.2367
51.51
51.6833
51.81
51.8967

1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
2/16/2012
2/17/2012
2/20/2012
2/21/2012
2/22/2012
2/23/2012
2/24/2012
2/27/2012
2/28/2012
2/29/2012
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/23/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012
4/16/2012
4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012

51.1
51.15
53.55
51.7
53.65
54.5
54.55
54.45
52.8
53.95
52.1
52.1
52.15
52.2
51.95
51.9
51
51.95
51.4
51.45
52
52.6
52
50.55
51.05
53.95
54.45
57.5
56.95
55.7
55.4
57.45
58.4
59.2
60
61.2
62.3
64
64.9
64.75
62.95
62.9
63
64
64
64
63.9
63
63
63.7
61.5
62.25
62
63.4
64.9
64.85
66.5
67.8
67.3
67

51.2
53.6
53.55
54.2
54.75
54.65
54.6
54.5
54
53.95
54
52.4
52.4
52.2
52
51.9
51.5
51.95
51.5
52
54
52.6
52
52
53
55.65
58.15
57.8
56.95
55.7
57.65
59.5
58.95
60.1
64
63
64
65.5
65
64.75
63.1
64.5
65
64.8
64.4
64
63.9
63
63
63.7
62.25
62.25
63.45
64.9
64.9
66.8
68
67.8
67.5
67

50.85
51.15
50.8
51.7
53.3
54.2
54.2
52
52.8
52
50.85
51.85
52.1
51.7
51.7
50.45
50.6
51.15
51.35
51.2
51.8
51.9
50.35
50.5
51.05
53.5
54.45
57.4
55.1
55.35
55.4
57
57.6
59
60
61.2
62
63.5
64.4
62.5
62.75
62.8
63
63.9
63.95
62
62.4
62.5
62
61.6
61.5
61.9
62
62.25
64.45
64.85
66.5
66.8
65
65.75

51.1
53.6
52.95
53.65
54.5
54.5
54.5
52.8
53
52
54
52.15
52.2
51.85
51.85
50.6
50.9
51.4
51.45
51.9
52.6
52
50.5
51.3
53
54.85
57.5
57.4
55.8
55.4
57.4
58.4
58.95
59.65
62.9
61.9
64
64.5
64.75
63.05
62.8
62.95
64
64
64
63.9
63
62.5
62.5
62.1
62.1
62
62.5
64.9
64.85
66.5
67.8
67.25
67
65.9

1671290
2426990
1064430
3257500
5132840
1386760
3566480
1472880
1878770
809060
3085730
2966810
228660
1635160
457070
2694420
2352510
2261050
1119450
3859550
8599860
4007930
2701260
1712810
2806080
3704400
3955760
1065050
1237520
1639030
1076120
4592090
1560160
4918170
3593800
2772210
3529940
5247440
3810000
1925860
2118480
1495330
1746370
1799070
2581560
1470960
2608700
354120
937090
928320
1725800
522130
3657190
2435170
827080
2237460
3545870
746140
3255980
2795720

85277552
127224739
55249497
174816621
277830326
75498756
194211621
78220804
99868055
42865706
159351076
154454768
11929796
84840742
23710147
136857820
119579707
116122333
57583441
200332028
452244506
208394913
136834794
87589831
147132274
202204199
227410580
61276584
69174694
90961121
61424013
268272009
90857987
293307842
224737840
172086303
222108371
338183785
246272793
122480565
133207641
94341113
112088977
115197973
165227007
93771592
164100795
22178969
58420917
57617072
106674305
32396536
227742146
156318237
53405969
147926302
239535988
50369833
218593623
185189086

51.9367
52.1233
52.2633
52.3633
52.4867
52.59
52.6933
52.7
52.7867
52.66
52.6667
52.6833
52.79
52.8867
52.9767
52.9433
52.7633
52.66
52.5133
52.34
52.2133
52.0467
51.8933
51.78
51.8467
51.9033
52.26
52.6067
52.87
53.1067
53.56
54.06
54.5633
55.11
55.8433
56.4633
57.2633
58.1967
59.0933
59.7633
60.2933
60.6567
61.0967
61.6433
62.2167
62.65
62.9567
63.1933
63.3833
63.33
63.3433
63.21
63.0767
63.0867
63.2067
63.4533
63.7767
63.9933
64.1933
64.32

4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/17/2012
5/18/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/28/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012
6/7/2012
6/8/2012
6/11/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012
6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/4/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012

65.8
65.1
65.1
65.2
65.05
65.2
67
67
66.2
65.1
67.9
68.05
67.5
68.2
64.5
64.4
61.25
63
61.5
62
60.6
59.75
58
59.1
60.1
61.1
61.1
64
62.2
60.45
60.05
61
61.5
62.5
65.9
62
61.95
61.4
61
62
63
62.4
62
61.45
62.2
61.15
62
62.95
63.15
63
63.5
63.4
62.5
62.2
62
62
61.9
62
62.25
62.3

65.8
65.9
66
65.2
67
67.35
67
69.2
66.5
68
68.2
68.05
68
68.2
66.75
64.4
64.3
63
61.5
62
60.6
59.75
59.3
61
61.1
61.8
65
64
62.2
61.2
60.8
62.2
61.7
66
66.1
62.5
62.05
61.6
62
62.8
63.1
62.4
62
62.2
62.2
62.25
62.95
63.65
63.6
63.7
63.5
63.4
63.25
63.65
62.2
62.1
63.5
62.5
62.4
62.3

64.75
65
65.1
64.65
65
65.2
65.35
66
63.95
65.1
67.8
66.95
67.5
66
64.5
61.1
61.25
60.8
61
60.5
59.5
57.9
58
59.1
60.1
61.1
60
60.6
59.2
60.45
60.05
61
61
62.5
64
61.5
58.5
60.5
60.95
62
62.25
61
61
61.35
61
61.15
61.9
62.5
62.65
62.95
63
62.8
61.6
62.2
61.6
61.8
61.9
61.7
61.9
61.6

65
65
65.3
65
65
67
67
66.2
66.4
67.9
68.05
67.5
67.75
67.2
65.2
61.1
63
61.25
61.1
60.6
59.75
57.95
59.1
60.1
61
61.35
65
62.3
60.2
60.8
60.5
61.5
61.5
66
65.15
61.5
58.5
61
62
62.8
62.45
61
61.2
62
61.1
62
62.95
62.5
63
63.3
63.25
63
62.2
62.9
62
61.9
62
62.25
62.3
61.65

2705270
1783350
755380
2107330
2201490
5162880
2208310
4259330
2148910
3693950
5308440
4467090
3466900
7285990
3761570
7828910
4917050
2156290
3337920
2664350
4037260
5914500
5898990
1585010
4559300
2646590
5261620
3925210
1642750
1243220
1679760
2822660
907610
3951980
2916530
5409790
6703230
8303680
1034910
4650530
1400650
1542280
1005790
804250
3274400
2729930
2030750
3064060
1634000
1939840
862720
681770
1695660
3233330
3050720
1928770
1242420
2242430
371190
2124390

175773375
117015697
49377601
136897995
143342287
341773542
147359186
287293120
141579095
248077535
361014062
301494855
234930708
490529916
244689538
483115748
310128346
132575498
204152443
161829171
241373554
344897203
347087463
95633677
277991782
162417291
330663842
241607850
98959915
75646251
101580993
172780280
55783877
255684669
190957702
334720155
408817149
506364620
64012185
289642729
87636533
94676676
61584944
49656311
201270718
169213550
127047317
192800004
103192748
122717703
54498664
42980596
105169088
203604371
188613388
119434096
77397366
139099850
23041322
131164349

64.3933
64.5267
64.7133
64.88
65.0733
65.4
65.7333
65.98
66.08
66.2833
66.3867
66.3667
66.4
66.4133
66.3667
66.1067
65.9733
65.7033
65.4433
65.15
64.6667
64.0633
63.59
63.17
62.71
62.2633
62.0967
61.7333
61.2667
60.9733
60.9333
60.8333
60.85
61.1767
61.48
61.5967
61.6333
61.76
61.8867
62.0067
62.08
61.8133
61.74
61.86
61.88
61.98
62.0767
62.1433
61.9433
61.82
61.9367
62.2367
62.3167
62.3767
62.3233
62.2867
62.3533
62.4233
62.4433
62.48

7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012
7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/17/2012
8/22/2012
8/23/2012
8/24/2012
8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/3/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
9/17/2012
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/1/2012
10/2/2012
10/3/2012
10/4/2012
10/5/2012
10/8/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012

61.6
61.8
59.4
57.8
58.1
58.45
58.65
58.8
58.95
59.4
59.5
59.7
59.05
59.4
59.05
59.45
59.9
60.6
60.25
62
60.7
60.5
59.85
61.4
60
60.2
60.2
60.4
61
61.5
61.7
61.55
62.55
64.3
63.9
62.9
61.85
63
63.8
61.5
61.45
62.25
63.3
63.95
64
65.5
66.1
65.95
66.1
67.2
67.4
66
68
70.6
72
70.6
70.15
69.7
70.15
71.5

61.9
61.8
59.4
59
59
59.5
58.75
59.5
58.95
59.7
60.65
60
59.85
59.5
60
59.9
60.75
60.6
62.35
63.2
61.85
60.5
61.5
61.4
60.9
60.2
61.25
61
61.1
61.95
61.7
62.25
64.3
64.3
63.9
62.9
63
63.5
63.8
61.5
62.75
64
65.1
64.25
66.3
66.1
66.2
69.6
67.2
68.2
67.75
68
73.8
72
72
71
70.15
70.25
71.8
71.95

61
58.8
57.3
57.5
58
58.1
58.45
58.7
58.55
58.9
59.5
59.6
59.05
58.8
58.8
59.15
58.85
60
60.25
60.7
60.7
59.1
59.85
59.75
60
59.9
60
60
60.65
61
61.4
61.5
62.55
63.8
63
61.05
61.6
62.5
61.5
60.9
61.1
62.25
63.25
63.85
63.95
65
65
65.95
66.1
66
65.9
66
68
69
70.55
68.95
69.1
69.7
70.1
70

61.45
59.45
57.75
58.1
58.45
58.65
58.45
58.95
58.8
59.55
59.7
59.85
59.5
59
59.45
59.9
60.6
60.1
61.7
60.7
61.25
59.85
61.2
59.9
60.2
60
60.25
60.9
61
61.7
61.5
62.1
64.3
63.9
63
61.6
62.5
62.5
61.65
61.15
62.3
63.4
63.95
64.25
65.85
66.1
65.7
69.6
66.75
66
66
68
71
72
70.95
69
69.1
70
71.5
70

2247570
3029630
3567110
1846760
3237300
3390690
2910110
3050250
2456340
3942480
2594840
875760
896290
2596180
981660
1953530
1173480
268900
2560790
1016730
2798010
4564340
1331790
2591470
2268710
2226930
2100470
2418610
1035250
1652500
1033790
2706850
6638810
634670
45340
3171050
4580690
3443810
6168860
2349620
1396640
6046370
5021770
1110400
4833760
2664010
1387870
3700090
3173570
2663930
2124840
1454730
5788240
1072320
1040320
1387340
370960
942770
877840
1389150

138227278
180494298
206736832
107171720
189521903
199658296
170438552
179605869
144267919
234308245
155819911
52489350
53352019
153561865
58496116
116137988
70870290
16218992
157649489
63280017
171496034
272789806
80947556
156577964
136420791
133665847
126678104
146425059
63056072
101740293
63585103
168123573
421242059
40586307
2875598 61.4033
195673261
285122723
215542136
380773004
143565795
86531043
382869641
323598081
71112000
315154500
174721297
90928047
250668452
211785998
179589292
141458051
98184803
411383975
76221590
73830455
96416367
25846122
65906162
62274716
98684576

62.4433
62.21
61.8933
61.5667
61.2433
60.9367
60.6333
60.4167
60.1433
59.98
59.8333
59.69
59.5067
59.2867
59.14
59.0367
59.1133
59.27
59.51
59.66
59.8333
59.9267
60.0767
60.15
60.1933
60.2133
60.24
60.3333
60.4667
60.6167
60.7233
60.8233
61.1033
61.25
61.4267
61.6033
61.69
61.8067
61.87
62.0233
62.2333
62.4367
62.6533
62.93
63.2367
63.4767
63.83
64.02
64.22
64.5133
64.88
65.4467
66.1367
66.79
67.2367
67.6167
68.02
68.5033
68.78

10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
11/9/2012
11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
12/3/2012
12/4/2012
12/5/2012
12/6/2012
12/7/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
12/27/2012
12/28/2012
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013

70.35
72.4
70.2
72
73.5
73.75
72.85
70.9
70.2
74
75
74.75
77.05
75
75
74.75
75.7
76.95
79
76.95
76.55
76.55
78
78.2
76.3
77.5
78
78
78
77
78.9
80.5
79.5
81.35
81.9
80.4
80.8
81.7
79
78
76.9
78.5
80.05
82
81.5
82.1
82
83.85
86.3
87
87.5
86.5
85.7
86.4
87
87
88
87
86.2
82.6

72.55
72.45
72
74.1
74
73.75
72.85
71.95
75
74
75.5
77.15
77.05
75
75
75.6
77.1
79.65
79
77
78.9
79
78.45
78.3
78
78.1
79.5
78.75
81.2
79.5
81
80.5
82.1
81.45
81.9
80.8
81.75
81.7
79
78.95
78.5
80.1
82
82.5
82.25
83.6
84.1
86.5
88
87.55
87.55
87
87
86.5
87.2
87.2
88
87
86.2
86

70.35
70.1
70.2
72
73.3
72.5
70.9
70.9
70.2
71.9
73
74
75
73.4
74.55
74.7
75.4
76.7
76.7
75.85
75.5
76.55
77.9
76
76.3
77.5
78
77.5
77
77
78.1
79
79.5
80.95
78.8
80
79.9
78.8
77.4
76.9
76.8
78
80
81.5
81.5
80.9
82
83.85
86.2
86.65
86.4
85
85.7
85.7
86.3
86.9
86.9
85.9
85.1
82.6

72.4
70.1
72
73.5
73.75
72.85
70.9
71.5
75
71.9
74.95
77.15
75
74
74.7
75.5
77.05
77.95
76.95
76
78.9
78
78
76
77
78
78
78
77
77.95
80.6
79.2
80.95
81.45
80.4
80.8
81.7
78.8
78
76.9
78.5
80.05
81.7
81.5
82.1
81
83.85
86
87
87
86.4
85
86.4
86.3
87
87.15
87
86.2
85.1
86

1381480
2493660
884800
1316720
291530
997100
1392630
2132060
1493740
1155930
3301780
1023110
1492220
2001530
818660
1335500
2641590
2186420
605610
902130
705290
2116320
1070740
692000
1098220
549500
945440
376750
2775100
2372130
1614720
1489660
2848480
613680
2327020
1297830
1710320
2466540
1612150
1226920
897020
1132720
1499680
895380
397000
504560
1851600
971750
781700
973560
968010
1081700
1876650
814270
1485380
1965200
1225440
1666620
1183190
1327450

99773465
176798831
63496716
96552003
21501864
72709201
99671465
152332586
107270985
83546677
246225089
76705529
112494905
149066711
61262602
100640011
203229103
170349339
46689022
69059848
54224579
165071250
83631231
52947023
84590460
42777056
74056639
29395538
219237550
185170812
128701350
118181470
230526197
49809242
186326293
104392258
137881915
196239275
125762194
95228259
69288343
90020224
122281543
73373570
32539257
41475293
155034598
83398530
68475294
84823739
84103768
93039530
162181999
70068784
129152292
171144357
107061174
143654149
101290882
113104851

69.2
69.4933
69.6533
70.1033
70.62
71.0767
71.27
71.3033
71.5033
71.5667
71.9633
72.5
72.8333
73
73.3133
73.52
73.9833
74.38
74.61
74.76
75.1633
75.6367
76.07
76.1367
76.4767
76.68
76.7367
76.9367
77.1367
77.3533
77.6933
77.8367
78.0367
78.3367
78.63
78.7567
79.0033
79.0567
79.19
79.1833
79.2167
79.3533
79.6
79.9
80.1767
80.2033
80.5133
80.85
81.22
81.66
82.0333
82.2533
82.76
83.3133
83.9867
84.5633
85.0267
85.3267
85.5667
85.8267

1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013

86
86.2
86
84.2
85
86.3
86.85

86.4
86.7
86
86.15
86.2
87.5
87.5

86
85.8
85.2
84.2
85
86
86.3

86.15
86
85.5
85.9
86.2
86.2
86.7

458110
1010360
1331600
2387010
1797320
3668320
1896690

39456974
87011871
113801843
205043717
154574199
316433634
164444048

86.17
86.3133
86.28
86.2067
86.1533
86.14
86.2533