RFM - RFM Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/20/2010
1.85
1.95
1.81
1.93
13442000
25556970
0.0000
08/23/2010
1.92
2.00
1.90
1.96
8273000
16266570
0.0000
08/24/2010
1.94
1.96
1.93
1.95
2707000
5264400
0.0000
08/25/2010
1.95
1.95
1.86
1.87
3557000
6709230
0.0000
08/26/2010
1.91
1.92
1.89
1.90
1449000
2762630
0.0000
08/27/2010
1.89
1.89
1.84
1.85
1863000
3460930
0.0000
08/31/2010
1.85
1.86
1.80
1.82
1677000
3058530
0.0000
09/01/2010
1.84
1.93
1.83
1.92
2725000
5123230
0.0000
09/02/2010
1.96
1.96
1.88
1.90
2608000
4992200
0.0000
09/03/2010
1.91
1.92
1.86
1.86
4536000
8584140
0.0000
09/06/2010
1.86
1.95
1.86
1.91
3654000
7024660
0.0000
09/07/2010
1.92
1.93
1.89
1.91
673000
1284110
0.0000
09/08/2010
1.91
1.91
1.88
1.89
1357000
2572350
0.0000
09/09/2010
1.89
1.96
1.88
1.94
9381000
18088890
0.0000
09/13/2010
1.98
1.99
1.94
1.94
5659000
11056280
1.9033
09/14/2010
1.91
1.91
1.83
1.86
6003000
11220270
1.8987
09/15/2010
1.85
1.86
1.78
1.80
8691000
15741790
1.8880
09/16/2010
1.81
1.87
1.79
1.87
6134000
11220180
1.8827
09/17/2010
1.88
1.89
1.83
1.84
3004000
5567500
1.8807
09/20/2010
1.85
1.90
1.80
1.84
9875000
18190090
1.8767
09/21/2010
1.85
1.89
1.80
1.80
8795000
16004430
1.8733
09/22/2010
1.80
1.82
1.63
1.82
5479000
9583180
1.8733
09/23/2010
1.79
1.80
1.71
1.75
4058000
7055520
1.8620
09/24/2010
1.72
1.72
1.65
1.67
7064000
11850510
1.8467
09/27/2010
1.69
1.73
1.68
1.68
2743000
4652550
1.8347
09/28/2010
1.72
1.72
1.65
1.65
3383000
5621870
1.8173
09/29/2010
1.67
1.70
1.65
1.70
2737000
4603300
1.8033
09/30/2010
1.71
1.71
1.64
1.64
1871000
3125090
1.7867
10/01/2010
1.64
1.68
1.64
1.68
918000
1526480
1.7693

10/04/2010
1.7567
10/05/2010
1.7580
10/06/2010
1.7660
10/07/2010
1.7673
10/08/2010
1.7700
10/11/2010
1.7707
10/12/2010
1.7700
10/13/2010
1.7700
10/14/2010
1.7760
10/15/2010
1.7873
10/18/2010
1.7967
10/19/2010
1.8080
10/20/2010
1.8167
10/21/2010
1.8380
10/22/2010
1.8547
10/26/2010
1.8667
10/27/2010
1.8680
10/28/2010
1.8667
10/29/2010
1.8673
11/02/2010
1.8733
11/03/2010
1.8873
11/04/2010
1.9087
11/05/2010
1.9347
11/08/2010
1.9520
11/09/2010
1.9633
11/10/2010
1.9747
11/11/2010
1.9840
11/12/2010
1.9953
11/15/2010
1.9973
11/17/2010
1.9993

1.68

1.75

1.67

1.75

3249000

5559750

1.78

1.89

1.75

1.88

19785000

36823370

1.99

1.99

1.90

1.92

17556000

34054070

1.93

1.94

1.86

1.89

4268000

8090250

1.91

1.92

1.88

1.88

2508000

4741930

1.89

1.91

1.85

1.85

2801000

5242120

1.87

1.87

1.78

1.79

3745000

6732720

1.79

1.82

1.73

1.82

6449000

11520990

1.84

1.86

1.80

1.84

3191000

5855200

1.88

1.88

1.83

1.84

3846000

7092690

1.85

1.85

1.82

1.82

1268000

2321000

1.83

1.84

1.81

1.82

1523000

2776190

1.83

1.83

1.81

1.83

1167000

2122860

1.83

1.99

1.83

1.96

9326000

18057960

1.98

1.98

1.90

1.93

6643000

12763790

1.92

1.95

1.90

1.93

4678000

8948610

1.94

1.96

1.90

1.90

5602000

10768190

1.94

1.94

1.90

1.90

512000

977520

1.91

1.93

1.89

1.90

2711000

5169360

1.92

2.00

1.92

1.97

10398000

20470700

2.00

2.12

1.99

2.06

41779000

85581190

2.10

2.11

2.03

2.11

10435000

21791670

2.16

2.22

2.14

2.21

15645000

34025120

2.21

2.22

2.09

2.10

9544000

20189910

2.10

2.10

2.01

2.01

9038000

18416330

2.01

2.07

1.93

1.99

6968000

13836100

1.98

1.98

1.87

1.96

7029000

13545910

1.96

2.00

1.86

2.00

4483000

8679240

1.88

2.00

1.88

1.99

2697000

5341500

1.94

1.97

1.89

1.96

834000

1605280

11/18/2010
2.0000
11/19/2010
2.0087
11/22/2010
2.0127
11/23/2010
2.0160
11/24/2010
2.0140
11/25/2010
2.0020
11/26/2010
1.9840
11/30/2010
1.9567
12/01/2010
1.9373
12/02/2010
1.9273
12/03/2010
1.9147
12/06/2010
1.9073
12/07/2010
1.8953
12/08/2010
1.8853
12/09/2010
1.8767
12/10/2010
1.8673
12/13/2010
1.8527
12/14/2010
1.8427
12/15/2010
1.8313
12/16/2010
1.8187
12/17/2010
1.8113
12/20/2010
1.8053
12/21/2010
1.8033
12/22/2010
1.7973
12/23/2010
1.7907
12/28/2010
1.7873
12/29/2010
1.7807
12/30/2010
1.7753
01/03/2011
1.7700
01/04/2011
1.7660

1.96

1.98

1.92

1.94

1874000

3648700

1.94

2.04

1.94

2.03

3125000

6175340

2.00

2.00

1.94

1.96

1483000

2897840

1.96

1.96

1.92

1.95

1538000

2980350

1.90

1.94

1.89

1.94

2493000

4738110

1.92

1.94

1.88

1.88

2708000

5117630

1.90

1.90

1.84

1.84

1140000

2124020

1.86

1.87

1.80

1.80

3209000

5854350

1.80

1.82

1.79

1.81

1845000

3331450

1.82

1.86

1.82

1.86

1851000

3406920

1.89

1.89

1.78

1.80

3869000

6984380

1.83

1.85

1.82

1.85

653000

1202190

1.87

1.87

1.82

1.82

598000

1093410

1.83

1.85

1.82

1.84

582000

1069090

1.83

1.84

1.78

1.83

3672000

6593410

1.83

1.85

1.80

1.80

1059000

1937240

1.80

1.83

1.80

1.81

666000

1209920

1.83

1.83

1.80

1.81

427000

775010

1.81

1.83

1.77

1.78

780000

1397910

1.78

1.78

1.70

1.75

2694000

4678090

1.76

1.78

1.75

1.77

313000

551960

1.77

1.77

1.73

1.75

471000

820480

1.72

1.78

1.72

1.77

48000

83550

1.77

1.77

1.72

1.72

678000

1174030

1.73

1.76

1.72

1.76

222000

385080

1.76

1.78

1.75

1.75

1710000

2993520

1.74

1.75

1.73

1.75

842000

1467490

1.75

1.75

1.72

1.74

1354000

2350230

1.75

1.77

1.74

1.76

393000

689570

1.76

1.78

1.76

1.77

714000

1260720

01/05/2011
1.7687
01/06/2011
1.7700
01/07/2011
1.7673
01/10/2011
1.7687
01/11/2011
1.7660
01/12/2011
1.7633
01/13/2011
1.7620
01/14/2011
1.7593
01/17/2011
1.7627
01/18/2011
1.7627
01/19/2011
1.7607
01/20/2011
1.7573
01/21/2011
1.7553
01/24/2011
1.7520
01/25/2011
1.7467
01/26/2011
1.7367
01/27/2011
1.7280
01/28/2011
1.7233
01/31/2011
1.7133
02/01/2011
1.7127
02/02/2011
1.7107
02/03/2011
1.7080
02/04/2011
1.7053
02/07/2011
1.6987
02/08/2011
1.6913
02/09/2011
1.6827
02/10/2011
1.6680
02/11/2011
1.6520
02/14/2011
1.6393
02/15/2011
1.6260

1.80

1.86

1.79

1.84

1670000

3058620

1.87

1.87

1.79

1.83

1003000

1834380

1.83

1.83

1.77

1.77

1057000

1890970

1.83

1.85

1.79

1.80

1508000

2739940

1.82

1.82

1.71

1.71

2963000

5143120

1.73

1.82

1.73

1.73

3753000

6602740

1.73

1.78

1.68

1.73

6779000

11659470

1.78

1.78

1.72

1.73

1930000

3345760

1.73

1.81

1.72

1.77

3722000

6586430

1.80

1.80

1.75

1.76

1221000

2175760

1.76

1.76

1.70

1.72

1423000

2439500

1.72

1.72

1.68

1.70

2538000

4308950

1.70

1.75

1.67

1.71

3344000

5723590

1.70

1.71

1.68

1.71

554000

939730

1.71

1.74

1.68

1.69

575000

975910

1.72

1.72

1.68

1.69

474000

800290

1.73

1.82

1.69

1.70

2130000

3728970

1.74

1.76

1.69

1.70

4178000

7179880

1.73

1.73

1.65

1.65

872000

1458200

1.71

1.71

1.68

1.70

1444000

2438370

1.70

1.72

1.68

1.70

899000

1527560

1.70

1.70

1.68

1.69

299000

504770

1.68

1.69

1.68

1.69

622000

1047870

1.68

1.68

1.67

1.67

423000

708540

1.67

1.67

1.65

1.65

696000

1151160

1.62

1.64

1.59

1.59

1408000

2259330

1.59

1.59

1.42

1.48

1621000

2431090

1.51

1.51

1.44

1.47

273000

400820

1.45

1.52

1.45

1.52

608000

899950

1.50

1.52

1.49

1.49

230000

342960

02/16/2011
1.6107
02/17/2011
1.6007
02/18/2011
1.5947
02/21/2011
1.5973
02/22/2011
1.5967
02/23/2011
1.5920
02/24/2011
1.5860
02/25/2011
1.5827
02/28/2011
1.5773
03/01/2011
1.5773
03/02/2011
1.5780
03/03/2011
1.5860
03/04/2011
1.5973
03/07/2011
1.6027
03/08/2011
1.6093
03/09/2011
1.6173
03/10/2011
1.6213
03/11/2011
1.6193
03/14/2011
1.6080
03/15/2011
1.6020
03/16/2011
1.5987
03/17/2011
1.5920
03/18/2011
1.5860
03/21/2011
1.5807
03/22/2011
1.5720
03/23/2011
1.5660
03/24/2011
1.5593
03/25/2011
1.5493
03/28/2011
1.5413
03/29/2011
1.5353

1.47

1.48

1.45

1.46

1057000

1544930

1.46

1.55

1.44

1.55

2240000

3343170

1.53

1.64

1.52

1.61

1270000

1998760

1.60

1.73

1.60

1.69

3790000

6389870

1.69

1.72

1.65

1.69

1675000

2817500

1.67

1.67

1.45

1.63

1048000

1687900

1.63

1.63

1.58

1.60

287000

459380

1.59

1.64

1.59

1.64

736000

1192470

1.60

1.60

1.58

1.59

387000

615280

1.63

1.65

1.58

1.65

1415000

2327910

1.62

1.62

1.58

1.60

500000

795200

1.60

1.62

1.60

1.60

1219000

1953910

1.60

1.64

1.60

1.64

924000

1507450

1.64

1.64

1.58

1.60

321000

514150

1.58

1.60

1.57

1.59

424000

670970

1.59

1.60

1.57

1.58

808000

1280560

1.60

1.61

1.58

1.61

943000

1504930

1.57

1.60

1.56

1.58

568000

893920

1.55

1.57

1.43

1.52

308000

472150

1.55

1.62

1.55

1.60

270000

432560

1.58

1.58

1.58

1.58

1000

1580

1.50

1.55

1.50

1.50

1070000

1613570

1.60

1.60

1.48

1.55

841000

1260940

1.52

1.52

1.49

1.51

237000

358790

1.52

1.53

1.52

1.52

117000

177900

1.53

1.53

1.49

1.51

862000

1292510

1.51

1.52

1.50

1.50

595000

893390

1.52

1.52

1.49

1.49

125000

187220

1.48

1.48

1.44

1.48

544000

792330

1.48

1.53

1.48

1.50

161000

238490

03/30/2011
1.5287
03/31/2011
1.5200
04/01/2011
1.5180
04/04/2011
1.5187
04/05/2011
1.5127
04/06/2011
1.5107
04/07/2011
1.5107
04/08/2011
1.5073
04/11/2011
1.5073
04/12/2011
1.5060
04/13/2011
1.5047
04/14/2011
1.5040
04/15/2011
1.5047
04/18/2011
1.5047
04/19/2011
1.5027
04/20/2011
1.5020
04/25/2011
1.5020
04/26/2011
1.4980
04/27/2011
1.4947
04/28/2011
1.4927
04/29/2011
1.4880
05/02/2011
1.4867
05/03/2011
1.4867
05/04/2011
1.4860
05/05/2011
1.4860
05/06/2011
1.4873
05/09/2011
1.4900
05/10/2011
1.4907
05/11/2011
1.4847
05/12/2011
1.4840

1.49

1.50

1.47

1.48

303000

452250

1.49

1.50

1.47

1.48

284000

421750

1.48

1.56

1.48

1.55

402000

608240

1.53

1.55

1.52

1.53

335000

512670

1.52

1.52

1.48

1.51

241000

361660

1.50

1.57

1.49

1.55

1248000

1903610

1.54

1.55

1.49

1.50

2810000

4250030

1.55

1.55

1.49

1.50

704000

1052680

1.52

1.52

1.49

1.51

331000

497050

1.51

1.51

1.49

1.50

1759000

2628010

1.48

1.49

1.48

1.49

764000

1138060

1.50

1.51

1.48

1.49

1390000

2078500

1.50

1.50

1.50

1.50

481000

721500

1.50

1.50

1.48

1.48

387000

573820

1.48

1.48

1.47

1.47

892000

1312260

1.47

1.49

1.47

1.47

314000

461640

1.48

1.50

1.47

1.48

562000

831760

1.49

1.50

1.49

1.49

260000

388600

1.50

1.50

1.48

1.48

410000

609340

1.48

1.50

1.47

1.48

273000

402890

1.48

1.48

1.47

1.48

232000

343340

1.48

1.49

1.45

1.48

196000

286980

1.50

1.50

1.47

1.50

1130000

1686830

1.52

1.52

1.48

1.50

884000

1333100

1.49

1.51

1.49

1.50

958000

1435380

1.49

1.51

1.45

1.51

1407000

2094240

1.50

1.55

1.49

1.53

1371000

2079080

1.53

1.53

1.49

1.51

2544000

3842150

1.51

1.51

1.38

1.39

2259000

3207400

1.48

1.48

1.39

1.46

751000

1062080

05/13/2011
1.4793
05/16/2011
1.4740
05/17/2011
1.4667
05/18/2011
1.4580
05/19/2011
1.4493
05/20/2011
1.4400
05/23/2011
1.4313
05/24/2011
1.4193
05/25/2011
1.4073
05/26/2011
1.3947
05/27/2011
1.3813
05/30/2011
1.3667
05/31/2011
1.3500
06/01/2011
1.3420
06/02/2011
1.3293
06/03/2011
1.3200
06/06/2011
1.3107
06/07/2011
1.2973
06/08/2011
1.2860
06/09/2011
1.2760
06/10/2011
1.2667
06/13/2011
1.2553
06/14/2011
1.2447
06/15/2011
1.2347
06/16/2011
1.2273
06/17/2011
1.2193
06/21/2011
1.2107
06/22/2011
1.2040
06/23/2011
1.1953
06/24/2011
1.1873

1.41

1.45

1.38

1.40

1205000

1684380

1.43

1.43

1.40

1.40

71000

99730

1.39

1.39

1.36

1.38

455000

626460

1.36

1.38

1.35

1.35

1986000

2685250

1.35

1.36

1.35

1.35

273000

369200

1.35

1.35

1.31

1.34

550000

734340

1.32

1.35

1.31

1.35

490000

652610

1.35

1.36

1.32

1.32

725000

970780

1.31

1.32

1.30

1.32

1359000

1787270

1.31

1.32

1.31

1.31

128000

168010

1.31

1.33

1.30

1.31

429000

559800

1.30

1.31

1.30

1.31

402000

524310

1.29

1.29

1.25

1.26

1966000

2497650

1.27

1.28

1.27

1.27

224000

285740

1.27

1.28

1.27

1.27

955000

1213850

1.26

1.27

1.26

1.26

563000

709790

1.25

1.26

1.25

1.26

376000

472000

1.25

1.26

1.18

1.18

7200000

8545850

1.20

1.25

1.18

1.18

2533000

3031350

1.23

1.26

1.18

1.20

2229000

2693050

1.21

1.22

1.18

1.20

2195000

2602590

1.20

1.20

1.17

1.18

714000

844080

1.18

1.20

1.15

1.16

1171000

1360350

1.17

1.18

1.17

1.17

365000

428190

1.17

1.20

1.17

1.20

479000

573720

1.22

1.23

1.19

1.19

341000

409470

1.19

1.19

1.17

1.18

426000

502240

1.20

1.20

1.14

1.16

2771000

3202050

1.14

1.16

1.14

1.14

2462000

2816940

1.14

1.15

1.14

1.15

2122000

2432260

06/27/2011
1.1793
06/28/2011
1.1713
06/29/2011
1.1680
06/30/2011
1.1653
07/01/2011
1.1613
07/04/2011
1.1613
07/05/2011
1.1613
07/06/2011
1.1613
07/07/2011
1.1627
07/08/2011
1.1660
07/11/2011
1.1687
07/12/2011
1.1693
07/13/2011
1.1720
07/14/2011
1.1753
07/15/2011
1.1787
07/18/2011
1.1860
07/19/2011
1.1933
07/20/2011
1.2027
07/21/2011
1.2173
07/22/2011
1.2287
07/25/2011
1.2400
07/26/2011
1.2507
07/27/2011
1.2613
07/28/2011
1.2693
07/29/2011
1.2780
08/01/2011
1.2847
08/02/2011
1.2927
08/03/2011
1.2960
08/04/2011
1.2993
08/05/2011
1.3033

1.15

1.16

1.13

1.14

2469000

2816450

1.14

1.15

1.14

1.14

967000

1102470

1.14

1.14

1.13

1.13

542000

617770

1.13

1.14

1.13

1.14

559000

637170

1.10

1.14

1.10

1.14

1277000

1455740

1.15

1.22

1.14

1.20

6005000

7029940

1.20

1.22

1.18

1.18

2369000

2833700

1.18

1.18

1.16

1.16

1814000

2123860

1.17

1.22

1.17

1.19

3606000

4289140

1.22

1.28

1.20

1.25

9801000

12240600

1.25

1.27

1.23

1.23

5225000

6568070

1.22

1.22

1.19

1.19

1451000

1740320

1.19

1.20

1.18

1.20

1469000

1742960

1.20

1.20

1.18

1.19

1433000

1708780

1.19

1.24

1.18

1.20

3260000

3868940

1.19

1.26

1.19

1.25

2696000

3329630

1.23

1.27

1.23

1.25

3347000

4192330

1.27

1.27

1.24

1.27

3809000

4785840

1.28

1.38

1.28

1.36

12235000

16404410

1.38

1.38

1.29

1.31

4652000

6140970

1.34

1.41

1.29

1.37

6174000

8509000

1.34

1.37

1.33

1.34

1397000

1876380

1.33

1.34

1.31

1.32

1816000

2403400

1.32

1.32

1.30

1.31

2214000

2892000

1.33

1.41

1.33

1.38

7701000

10628550

1.39

1.39

1.33

1.33

3312000

4463660

1.34

1.34

1.31

1.31

3407000

4488230

1.31

1.31

1.22

1.25

6405000

8125590

1.25

1.26

1.24

1.24

1465000

1828020

1.22

1.28

1.20

1.26

2872000

3543950

08/08/2011
1.2980
08/09/2011
1.2887
08/10/2011
1.2820
08/11/2011
1.2667
08/12/2011
1.2567
08/15/2011
1.2440
08/16/2011
1.2333
08/17/2011
1.2233
08/18/2011
1.2127
08/19/2011
1.2000
08/22/2011
1.1893
08/23/2011
1.1800
08/24/2011
1.1747
08/25/2011
1.1707
08/26/2011
1.1660
08/31/2011
1.1660
09/01/2011
1.1707
09/02/2011
1.1713
09/05/2011
1.1727
09/06/2011
1.1713
09/07/2011
1.1700
09/08/2011
1.1680
09/09/2011
1.1680
09/12/2011
1.1680
09/13/2011
1.1667
09/14/2011
1.1667
09/15/2011
1.1660
09/16/2011
1.1680
09/19/2011
1.1687
09/20/2011
1.1693

1.22

1.22

1.15

1.17

2237000

2639390

1.12

1.12

1.01

1.11

5127000

5512440

1.13

1.19

1.13

1.17

1171000

1357600

1.13

1.16

1.11

1.13

1833000

2067150

1.14

1.16

1.13

1.16

1624000

1856080

1.15

1.18

1.14

1.18

1142000

1326200

1.17

1.22

1.15

1.18

5839000

6857470

1.18

1.18

1.15

1.17

461000

538160

1.17

1.17

1.15

1.15

484000

557300

1.16

1.20

1.15

1.19

1555000

1819160

1.18

1.19

1.15

1.17

471000

551220

1.15

1.17

1.15

1.17

820000

954010

1.17

1.19

1.16

1.17

507000

593500

1.16

1.18

1.16

1.18

883000

1038280

1.19

1.19

1.17

1.19

221000

259030

1.19

1.19

1.16

1.17

429000

500060

1.17

1.18

1.16

1.18

1586000

1843070

1.16

1.18

1.16

1.18

5953000

6908180

1.16

1.18

1.15

1.15

2209000

2542340

1.16

1.17

1.14

1.14

1172000

1345110

1.16

1.16

1.14

1.16

172000

197100

1.16

1.16

1.14

1.15

475000

545430

1.15

1.17

1.15

1.17

252000

294080

1.16

1.16

1.15

1.15

722000

830310

1.16

1.17

1.15

1.17

329000

381390

1.16

1.17

1.15

1.17

374000

430820

1.16

1.18

1.16

1.16

1054000

1222860

1.18

1.20

1.17

1.20

471000

552410

1.20

1.20

1.16

1.19

141000

164970

1.16

1.20

1.15

1.20

4128000

4787850

09/21/2011
1.1687
09/22/2011
1.1673
09/23/2011
1.1633
09/26/2011
1.1567
09/28/2011
1.1540
09/29/2011
1.1493
09/30/2011
1.1447
10/03/2011
1.1393
10/04/2011
1.1380
10/05/2011
1.1353
10/06/2011
1.1340
10/07/2011
1.1320
10/10/2011
1.1260
10/11/2011
1.1213
10/12/2011
1.1160
10/13/2011
1.1133
10/14/2011
1.1107
10/17/2011
1.1120
10/18/2011
1.1153
10/19/2011
1.1140
10/20/2011
1.1167
10/21/2011
1.1213
10/24/2011
1.1253
10/25/2011
1.1300
10/26/2011
1.1333
10/27/2011
1.1393
10/28/2011
1.1440
11/02/2011
1.1480
11/03/2011
1.1520
11/04/2011
1.1567

1.20

1.20

1.16

1.16

750000

870640

1.16

1.18

1.15

1.16

195000

225880

1.15

1.15

1.05

1.12

971000

1076290

1.10

1.11

1.05

1.05

406000

434100

1.07

1.10

1.07

1.10

613000

673550

1.09

1.09

1.09

1.09

10000

10900

1.12

1.12

1.08

1.08

290000

316450

1.10

1.10

1.09

1.09

390000

427320

1.11

1.15

1.11

1.13

1453000

1626310

1.13

1.13

1.13

1.13

4000

4520

1.13

1.15

1.13

1.15

87000

99010

1.15

1.15

1.12

1.13

1128000

1276830

1.13

1.13

1.11

1.11

169000

189280

1.12

1.12

1.11

1.12

514000

573910

1.12

1.12

1.12

1.12

921000

1031520

1.13

1.13

1.12

1.12

1737000

1955110

1.12

1.12

1.11

1.12

1030000

1153320

1.12

1.16

1.12

1.14

1597000

1811160

1.10

1.13

1.10

1.10

232000

257390

1.11

1.11

1.08

1.08

605000

663310

1.14

1.14

1.11

1.13

1035000

1162430

1.13

1.15

1.11

1.15

1298000

1475390

1.16

1.16

1.15

1.15

204000

235780

1.16

1.21

1.16

1.20

1168000

1384130

1.20

1.20

1.17

1.18

413000

485320

1.18

1.27

1.18

1.24

2035000

2513500

1.25

1.25

1.20

1.20

1732000

2132770

1.20

1.21

1.16

1.17

343000

402120

1.18

1.18

1.18

1.18

430000

507400

1.18

1.23

1.18

1.19

219000

260150

11/08/2011
1.1613
11/09/2011
1.1667
11/10/2011
1.1707
11/11/2011
1.1780
11/14/2011
1.1860
11/15/2011
1.1920
11/16/2011
1.1953
11/17/2011
1.1987
11/18/2011
1.1987
11/21/2011
1.1993
11/22/2011
1.1960
11/23/2011
1.1953
11/24/2011
1.1973
11/25/2011
1.1987
11/28/2011
1.1987
11/29/2011
1.1993
12/01/2011
1.1980
12/02/2011
1.2007
12/05/2011
1.2033
12/06/2011
1.2040
12/07/2011
1.2040
12/08/2011
1.2040
12/09/2011
1.2047
12/12/2011
1.2067
12/13/2011
1.2073
12/14/2011
1.2080
12/15/2011
1.2087
12/16/2011
1.2087
12/19/2011
1.2087
12/20/2011
1.2093

1.24

1.24

1.19

1.19

115000

137530

1.20

1.21

1.20

1.20

858000

1030720

1.17

1.21

1.17

1.20

1549000

1849150

1.21

1.21

1.21

1.21

101000

122210

1.19

1.21

1.19

1.20

980000

1177180

1.20

1.22

1.19

1.22

697000

834850

1.22

1.22

1.17

1.20

860000

1017650

1.18

1.20

1.18

1.20

1757000

2107280

1.21

1.21

1.20

1.20

152000

183400

1.20

1.20

1.19

1.19

700000

833020

1.18

1.19

1.18

1.19

206000

243140

1.19

1.20

1.18

1.19

899000

1074900

1.19

1.20

1.18

1.20

664000

791120

1.19

1.20

1.18

1.20

517000

610210

1.20

1.20

1.17

1.19

769000

910420

1.20

1.20

1.18

1.20

334000

394940

1.20

1.20

1.18

1.18

115000

135720

1.17

1.26

1.17

1.24

5859000

7217020

1.24

1.25

1.21

1.25

584000

722200

1.25

1.25

1.20

1.21

188000

228590

1.23

1.23

1.20

1.22

280000

341410

1.20

1.20

1.20

1.20

254000

304800

1.21

1.21

1.21

1.21

124000

150040

1.23

1.23

1.23

1.23

18000

22140

1.20

1.20

1.20

1.20

351000

421200

1.20

1.20

1.20

1.20

55000

66000

1.19

1.20

1.19

1.20

80000

95900

1.20

1.20

1.19

1.20

57000

68390

1.20

1.20

1.19

1.20

76000

91120

1.20

1.20

1.19

1.20

401000

480690

12/21/2011
1.2093
12/22/2011
1.2113
12/23/2011
1.2073
12/26/2011
1.2033
12/27/2011
1.2027
12/28/2011
1.2000
12/29/2011
1.1993
01/02/2012
1.1987
01/03/2012
1.1967
01/04/2012
1.1973
01/05/2012
1.2013
01/06/2012
1.2133
01/09/2012
1.2240
01/10/2012
1.2327
01/11/2012
1.2427
01/12/2012
1.2547
01/13/2012
1.2660
01/16/2012
1.2787
01/17/2012
1.2913
01/18/2012
1.3033
01/19/2012
1.3173
01/20/2012
1.3320
01/24/2012
1.3473
01/25/2012
1.3613
01/26/2012
1.3753
01/27/2012
1.3873
01/30/2012
1.3907
01/31/2012
1.3947
02/01/2012
1.4013
02/02/2012
1.4067

1.19

1.20

1.19

1.20

534000

635740

1.18

1.21

1.18

1.21

12000

14330

1.19

1.19

1.18

1.18

126000

149350

1.18

1.19

1.18

1.19

43000

51100

1.19

1.20

1.19

1.20

281000

337190

1.20

1.20

1.18

1.18

41000

48860

1.19

1.20

1.19

1.19

368000

438720

1.20

1.20

1.20

1.20

68000

81600

1.20

1.22

1.19

1.20

489000

587780

1.21

1.21

1.20

1.21

275000

332660

1.23

1.28

1.23

1.26

5095000

6413370

1.27

1.40

1.27

1.38

12261000

16581390

1.39

1.39

1.35

1.36

1380000

1882810

1.35

1.37

1.33

1.33

2053000

2759630

1.35

1.37

1.34

1.35

2397000

3250610

1.37

1.42

1.37

1.38

2689000

3743520

1.37

1.38

1.34

1.38

999000

1354080

1.37

1.39

1.35

1.37

966000

1314940

1.36

1.39

1.36

1.38

662000

916940

1.39

1.43

1.37

1.38

4757000

6617000

1.38

1.40

1.38

1.39

607000

842840

1.38

1.43

1.38

1.41

2624000

3695660

1.43

1.44

1.42

1.43

1517000

2166130

1.43

1.43

1.41

1.41

1919000

2722610

1.42

1.42

1.41

1.42

2209000

3136380

1.43

1.44

1.43

1.44

1189000

1710090

1.44

1.47

1.42

1.43

3703000

5372380

1.44

1.45

1.42

1.42

2333000

3346940

1.42

1.43

1.42

1.43

1920000

2729970

1.42

1.43

1.42

1.43

1915000

2731550

02/03/2012
1.4100
02/06/2012
1.4133
02/07/2012
1.4200
02/08/2012
1.4273
02/09/2012
1.4367
02/10/2012
1.4433
02/13/2012
1.4500
02/14/2012
1.4567
02/15/2012
1.4633
02/16/2012
1.4707
02/17/2012
1.4773
02/20/2012
1.4847
02/21/2012
1.4927
02/22/2012
1.4993
02/23/2012
1.5060
02/24/2012
1.5127
02/27/2012
1.5193
02/28/2012
1.5220
02/29/2012
1.5233
03/01/2012
1.5240
03/02/2012
1.5253
03/05/2012
1.5267
03/06/2012
1.5253
03/07/2012
1.5253
03/08/2012
1.5233
03/09/2012
1.5213
03/12/2012
1.5193
03/13/2012
1.5180
03/14/2012
1.5187
03/15/2012
1.5267

1.43

1.43

1.42

1.43

1058000

1509640

1.42

1.43

1.42

1.43

781000

1116460

1.43

1.49

1.42

1.47

4429000

6454450

1.47

1.50

1.46

1.49

1738000

2581860

1.50

1.58

1.50

1.52

4835000

7411130

1.51

1.52

1.48

1.49

1758000

2630930

1.48

1.51

1.48

1.51

789000

1184930

1.50

1.55

1.50

1.53

2918000

4490000

1.53

1.53

1.50

1.51

2253000

3407730

1.53

1.58

1.53

1.53

3582000

5547330

1.54

1.56

1.53

1.54

734000

1127950

1.53

1.59

1.53

1.54

933000

1465040

1.58

1.58

1.52

1.54

3950000

6171840

1.53

1.55

1.53

1.53

2254000

3467750

1.53

1.53

1.52

1.53

2286000

3497080

1.54

1.54

1.51

1.53

4407000

6719360

1.53

1.53

1.53

1.53

3055000

4674150

1.52

1.52

1.50

1.51

1136000

1706130

1.51

1.51

1.51

1.51

381000

575310

1.51

1.53

1.50

1.53

1141000

1721840

1.50

1.51

1.50

1.51

35000

52530

1.51

1.53

1.50

1.53

887000

1336140

1.50

1.51

1.50

1.51

686000

1029020

1.50

1.51

1.50

1.51

948000

1431280

1.52

1.52

1.50

1.50

603000

905420

1.54

1.54

1.50

1.51

803000

1209310

1.51

1.53

1.51

1.51

373000

566130

1.50

1.52

1.50

1.52

135000

204500

1.54

1.55

1.54

1.54

1796000

2766040

1.54

1.65

1.54

1.65

2618000

4182180

03/16/2012
1.5313
03/19/2012
1.5353
03/20/2012
1.5413
03/21/2012
1.5473
03/22/2012
1.5560
03/23/2012
1.5647
03/26/2012
1.5727
03/27/2012
1.5873
03/28/2012
1.6113
03/29/2012
1.6473
03/30/2012
1.6800
04/02/2012
1.7140
04/03/2012
1.7480
04/04/2012
1.7873
04/10/2012
1.8333
04/11/2012
1.8767
04/12/2012
1.9213
04/13/2012
1.9613
04/16/2012
2.0040
04/17/2012
2.0473
04/18/2012
2.1000
04/19/2012
2.1560
04/20/2012
2.2160
04/23/2012
2.2780
04/24/2012
2.3260
04/25/2012
2.3693
04/26/2012
2.4047
04/27/2012
2.4527
04/30/2012
2.4993
05/02/2012
2.5327

1.65

1.65

1.57

1.60

1490000

2382090

1.61

1.61

1.58

1.59

1106000

1768740

1.60

1.61

1.59

1.60

674000

1079780

1.62

1.63

1.60

1.60

1185000

1905740

1.61

1.76

1.61

1.66

4697000

7871310

1.65

1.66

1.63

1.64

741000

1217560

1.66

1.70

1.65

1.65

271000

452330

1.67

1.75

1.67

1.73

4148000

7125790

1.77

1.92

1.77

1.87

13778000

25592050

1.87

2.07

1.87

2.04

22252000

45014960

2.02

2.05

1.99

2.00

6132000

12336350

2.00

2.02

1.99

2.02

2916000

5856030

2.02

2.07

2.02

2.03

2425000

4971850

2.08

2.14

2.05

2.13

7088000

14807880

2.15

2.36

2.13

2.34

21015000

47552980

2.30

2.42

2.25

2.25

7394000

17142020

2.28

2.35

2.15

2.26

6180000

13919580

2.26

2.30

2.19

2.20

4131000

9148030

2.20

2.25

2.19

2.24

2154000

4763850

2.24

2.40

2.24

2.31

9022000

21000160

2.32

2.47

2.32

2.43

10172000

24617230

2.43

2.55

2.43

2.49

16158000

40516870

2.49

2.64

2.49

2.63

6920000

17846580

2.63

2.98

2.63

2.80

19760000

55748810

2.81

2.81

2.67

2.76

5196000

14349160

2.74

2.74

2.63

2.65

9014000

24206160

2.63

2.68

2.55

2.55

15554000

40713660

2.56

2.76

2.55

2.75

12960000

34961310

2.77

2.85

2.76

2.83

4918000

13812680

2.85

2.88

2.81

2.84

2788000

7936980

05/03/2012
2.5647
05/04/2012
2.5873
05/07/2012
2.6160
05/08/2012
2.6447
05/09/2012
2.6680
05/10/2012
2.6860
05/11/2012
2.6967
05/14/2012
2.6907
05/15/2012
2.6740
05/16/2012
2.6560
05/17/2012
2.6567
05/18/2012
2.6600
05/21/2012
2.6487
05/22/2012
2.6393
05/23/2012
2.6287
05/24/2012
2.6273
05/25/2012
2.6340
05/28/2012
2.6407
05/29/2012
2.6500
05/30/2012
2.6580
05/31/2012
2.6647
06/01/2012
2.6820
06/04/2012
2.6987
06/05/2012
2.7167
06/06/2012
2.7500
06/07/2012
2.7727
06/08/2012
2.7940
06/11/2012
2.8247
06/13/2012
2.8440
06/14/2012
2.8600

2.84

2.86

2.72

2.73

6710000

18549080

2.74

2.80

2.60

2.60

13577000

35968120

2.61

2.70

2.61

2.63

1845000

4821940

2.64

2.70

2.64

2.67

565000

1509380

2.68

2.74

2.64

2.66

2112000

5648480

2.68

2.73

2.61

2.70

4058000

10830150

2.70

2.70

2.61

2.65

3567000

9487080

2.61

2.61

2.48

2.54

4848000

12281640

2.55

2.58

2.46

2.55

3437000

8725830

2.55

2.55

2.45

2.49

1330000

3304110

2.49

2.68

2.49

2.66

1949000

4982150

2.64

2.64

2.54

2.60

2982000

7627810

2.60

2.60

2.52

2.58

6461000

16480830

2.59

2.71

2.59

2.69

2207000

5918730

2.70

2.75

2.68

2.68

481000

1293200

2.70

2.78

2.70

2.71

1000000

2732000

2.70

2.76

2.70

2.70

1531000

4135940

2.71

2.76

2.70

2.73

678000

1841320

2.72

2.87

2.72

2.81

2704000

7571960

2.74

2.85

2.74

2.78

677000

1882340

2.79

2.84

2.78

2.80

617000

1725010

2.76

2.95

2.76

2.91

15750000

45059330

2.88

2.88

2.76

2.79

413000

1160610

2.81

2.90

2.78

2.82

5747000

16346320

2.81

3.14

2.80

2.99

9136000

27576470

3.00

3.10

2.99

3.00

7465000

22463540

3.00

3.11

2.92

2.92

1322000

3999350

2.93

3.04

2.92

3.04

1225000

3625780

3.04

3.04

2.97

2.98

1051000

3136450

2.99

3.00

2.90

2.92

1341000

3942870

06/15/2012
2.8740
06/18/2012
2.8887
06/19/2012
2.9013
06/20/2012
2.9100
06/21/2012
2.9200
06/22/2012
2.9280
06/25/2012
2.9287
06/26/2012
2.9380
06/27/2012
2.9513
06/28/2012
2.9673
06/29/2012
3.0060
07/02/2012
3.0447
07/03/2012
3.0673
07/04/2012
3.1053
07/05/2012
3.1413
07/06/2012
3.1720
07/09/2012
3.1940
07/10/2012
3.2207
07/11/2012
3.2407
07/12/2012
3.2653
07/13/2012
3.3107
07/16/2012
3.3467
07/17/2012
3.3780
07/18/2012
3.4033
07/19/2012
3.4100
07/20/2012
3.3927
07/23/2012
3.3780
07/24/2012
3.3713
07/25/2012
3.3547
07/26/2012
3.3433

2.92

2.92

2.90

2.92

3245000

9474620

2.99

2.99

2.90

2.92

1607000

4671170

2.93

2.94

2.91

2.92

3755000

10966840

2.92

2.94

2.92

2.94

436000

1277710

2.94

2.94

2.92

2.93

1509000

4418940

2.90

2.94

2.90

2.92

260000

758760

2.99

2.99

2.90

2.92

5751000

16796560

2.92

2.95

2.91

2.93

307000

898740

2.92

3.06

2.92

3.02

3199000

9547810

3.06

3.29

3.03

3.23

9884000

30821960

3.24

3.58

3.23

3.58

15231000

53010940

3.59

3.78

3.47

3.50

6315000

22758750

3.50

3.52

3.35

3.38

4091000

13955110

3.40

3.60

3.38

3.55

1991000

6883910

3.58

3.65

3.40

3.46

6180000

21803460

3.44

3.44

3.38

3.38

1754000

5964770

3.46

3.46

3.25

3.25

3925000

13189420

3.24

3.42

3.24

3.32

288000

958820

3.31

3.35

3.24

3.24

1071000

3504640

3.24

3.34

3.23

3.30

1227000

4040570

3.30

3.62

3.30

3.60

6755000

23546390

3.60

3.60

3.41

3.46

2170000

7514830

3.48

3.48

3.40

3.40

547000

1872240

3.40

3.45

3.36

3.40

974000

3306520

3.40

3.40

3.33

3.33

5000

16900

3.31

3.49

3.30

3.32

315000

1057290

3.32

3.32

3.25

3.28

589000

1932290

3.28

3.30

3.25

3.28

420000

1373350

3.28

3.37

3.27

3.30

1712000

5661560

3.29

3.40

3.29

3.29

977000

3262480

07/27/2012
3.3407
07/30/2012
3.3440
07/31/2012
3.3460
08/01/2012
3.3500
08/02/2012
3.3527
08/03/2012
3.3727
08/06/2012
3.4047
08/08/2012
3.4453
08/09/2012
3.4827
08/10/2012
3.5267
08/13/2012
3.5740
08/14/2012
3.6353
08/15/2012
3.6967
08/16/2012
3.7500
08/17/2012
3.8067
08/22/2012
3.8580
08/23/2012
3.9073
08/24/2012
3.9473
08/28/2012
4.0033
08/29/2012
4.0600
08/30/2012
4.0693
08/31/2012
4.0833
09/03/2012
4.0900
09/04/2012
4.0973
09/05/2012
4.1047
09/06/2012
4.1073
09/07/2012
4.1020
09/10/2012
4.0940
09/11/2012
4.0920
09/12/2012
4.0833

3.31

3.41

3.31

3.34

656000

2218640

3.39

3.39

3.29

3.30

1529000

5082850

3.30

3.35

3.30

3.35

556000

1851100

3.33

3.36

3.27

3.30

1201000

3951730

3.30

3.46

3.29

3.34

1720000

5754700

3.30

4.00

3.30

3.90

8485000

31422660

4.05

4.10

3.93

3.94

5963000

23838480

3.99

4.19

3.95

4.01

10505000

42540260

4.01

4.03

3.81

3.96

4638000

18325220

3.97

4.01

3.92

3.99

4611000

18375680

4.00

4.09

3.95

4.03

5018000

20027760

4.03

4.42

4.00

4.20

7703000

32407280

4.26

4.37

4.20

4.20

3516000

14991180

4.21

4.28

4.08

4.10

1540000

6355880

4.20

4.20

4.10

4.14

515000

2131250

4.17

4.20

4.11

4.11

807000

3335660

4.10

4.10

4.03

4.04

2151000

8716610

4.04

4.04

3.95

3.95

1428000

5686060

3.98

4.30

3.98

4.14

4125000

17172990

4.14

4.21

4.12

4.19

2119000

8788550

4.16

4.16

4.02

4.04

998000

4071490

4.24

4.24

4.02

4.15

330000

1351590

4.15

4.15

4.07

4.11

165000

682720

4.11

4.11

4.05

4.07

189000

768500

4.12

4.15

4.05

4.10

725000

2971790

4.12

4.12

4.05

4.07

346000

1403760

4.10

4.27

4.06

4.12

2074000

8615540

4.14

4.14

4.07

4.08

529000

2165200

4.09

4.12

4.03

4.07

1273000

5154830

4.10

4.10

3.97

4.01

3111000

12457190

09/13/2012
4.0787
09/14/2012
4.0773
09/17/2012
4.0820
09/18/2012
4.0713
09/19/2012
4.0573
09/20/2012
4.0513
09/21/2012
4.0380
09/24/2012
4.0267
09/25/2012
4.0187
09/26/2012
4.0133
09/27/2012
4.0193
09/28/2012
4.0173
10/01/2012
4.0253
10/02/2012
4.0313
10/03/2012
4.0387
10/04/2012
4.0473
10/05/2012
4.0433
10/08/2012
4.0440
10/09/2012
4.0440
10/10/2012
4.0453
10/11/2012
4.0487
10/12/2012
4.0520
10/15/2012
4.0633
10/16/2012
4.0787
10/17/2012
4.0907
10/18/2012
4.0793
10/19/2012
4.0713
10/22/2012
4.0540
10/23/2012
4.0407
10/24/2012
4.0313

4.01

4.06

4.00

4.04

2351000

9423030

4.06

4.23

4.02

4.02

2446000

10076630

4.04

4.13

4.02

4.02

589000

2377760

4.03

4.10

3.88

3.98

4182000

16528210

3.98

4.02

3.95

3.98

808000

3211280

3.98

4.02

3.95

3.95

715000

2838810

4.00

4.00

3.95

3.95

290000

1153650

3.98

3.98

3.94

3.94

637000

2517690

3.99

4.00

3.95

3.95

484000

1919510

3.98

4.18

3.98

4.02

3078000

12601820

4.05

4.24

4.05

4.16

5507000

23009760

4.20

4.24

4.05

4.09

899000

3740630

4.09

4.24

4.09

4.20

2967000

12442540

4.22

4.22

4.10

4.16

1255000

5202850

4.16

4.17

4.10

4.12

392000

1617310

4.15

4.19

4.13

4.17

1886000

7863810

4.16

4.17

3.92

3.96

6553000

26382720

4.05

4.13

4.01

4.03

1920000

7800670

3.99

4.04

3.95

3.98

1205000

4806650

3.98

4.01

3.98

4.00

318000

1268810

4.00

4.01

3.97

4.00

1915000

7654560

4.00

4.01

3.98

4.00

2584000

10335240

4.00

4.11

4.00

4.11

4456000

18135150

4.14

4.20

4.13

4.18

6428000

26761540

4.22

4.22

4.13

4.20

2680000

11181960

4.19

4.19

3.95

3.99

7588000

30500750

3.99

3.99

3.95

3.97

3857000

15312250

3.97

3.97

3.89

3.94

8100000

31778410

3.94

3.98

3.92

3.96

1539000

6074120

3.96

3.99

3.93

3.98

177000

697930

10/25/2012
4.0167
10/29/2012
4.0133
10/30/2012
4.0127
10/31/2012
4.0173
11/05/2012
4.0180
11/06/2012
4.0193
11/07/2012
4.0207
11/08/2012
4.0140
11/09/2012
4.0133
11/12/2012
4.0087
11/13/2012
4.0213
11/14/2012
4.0347
11/15/2012
4.0473
11/16/2012
4.0600
11/19/2012
4.0713
11/20/2012
4.0873
11/21/2012
4.1047
11/22/2012
4.1133
11/23/2012
4.1187
11/26/2012
4.1247
11/27/2012
4.1307
11/28/2012
4.1393
11/29/2012
4.1467
12/03/2012
4.1420
12/04/2012
4.1400
12/05/2012
4.1333
12/06/2012
4.1287
12/07/2012
4.1293
12/10/2012
4.1353
12/11/2012
4.1400

3.95

3.98

3.93

3.95

1017000

4008250

3.91

3.92

3.90

3.91

1818000

7091110

3.91

4.03

3.89

4.02

3813000

15193160

4.02

4.09

4.02

4.05

3496000

14186720

4.05

4.06

4.00

4.01

1697000

6808820

4.05

4.05

3.95

4.02

664000

2665050

4.00

4.05

4.00

4.02

1193000

4790140

4.01

4.03

4.01

4.01

1217000

4881050

4.00

4.20

4.00

4.17

5921000

24488200

4.18

4.19

4.08

4.13

3251000

13512800

4.20

4.20

4.17

4.18

5414000

22642560

4.18

4.20

4.16

4.17

2057000

8592350

4.17

4.17

4.13

4.13

708000

2931700

4.15

4.18

4.10

4.15

903000

3745610

4.12

4.19

4.12

4.15

1016000

4205950

4.15

4.38

4.15

4.19

8112000

34218570

4.18

4.24

4.17

4.17

1261000

5275290

4.17

4.17

4.10

4.15

981000

4039100

4.20

4.20

4.04

4.13

323000

1318040

4.12

4.13

4.05

4.10

3795000

15426420

4.18

4.18

4.10

4.11

603000

2473520

4.11

4.15

4.10

4.15

2230000

9148010

4.18

4.18

4.10

4.12

1243000

5096800

4.12

4.12

4.10

4.10

142000

584880

4.10

4.12

4.06

4.10

67000

272980

4.06

4.08

4.06

4.08

165000

670710

4.10

4.10

4.07

4.10

1252000

5102870

4.09

4.20

4.09

4.14

2224000

9220150

4.15

4.34

4.15

4.24

5718000

24272330

4.30

4.30

4.18

4.22

2066000

8702820

12/12/2012
4.1393
12/13/2012
4.1440
12/14/2012
4.1627
12/17/2012
4.1840
12/18/2012
4.2207
12/19/2012
4.2667
12/20/2012
4.3120
12/21/2012
4.3640
12/26/2012
4.4127
12/27/2012
4.4600
12/28/2012
4.5213
01/02/2013
4.5733
01/03/2013
4.6207
01/04/2013
4.6667
01/07/2013
4.7200
01/08/2013
4.7760
01/09/2013
4.8213
01/10/2013
4.8607
01/11/2013
4.8973
01/14/2013
4.9187
01/15/2013
4.9287
01/16/2013
4.9327
01/17/2013
4.9293
01/18/2013
4.9367
01/21/2013
4.9393
01/22/2013
4.9280
01/23/2013
4.9180
01/24/2013
4.9113
01/25/2013
4.9053
01/28/2013
4.9007

4.20

4.20

4.17

4.18

1035000

4325980

4.20

4.32

4.18

4.24

3720000

15827410

4.29

4.49

4.27

4.43

10533000

46168080

4.44

4.58

4.44

4.45

6920000

30875550

4.45

4.67

4.45

4.65

35174000

161604890

4.66

4.84

4.66

4.80

5566000

26661140

4.82

4.90

4.75

4.83

3112000

14968970

4.85

4.92

4.80

4.90

3427000

16612300

4.90

4.92

4.79

4.83

1953000

9443910

4.82

4.83

4.79

4.81

1900000

9142090

4.85

5.09

4.85

5.00

8593000

42643480

5.00

5.00

4.82

4.88

826800

4041711

4.88

5.00

4.82

4.85

2626000

12770580

4.85

4.96

4.85

4.93

658000

3234440

4.93

5.05

4.90

5.02

2078000

10381910

5.02

5.18

5.01

5.02

789300

3991556

5.04

5.10

4.90

4.92

1808300

9002484

4.99

5.15

4.96

5.02

1065000

5340600

5.08

5.08

4.98

5.00

5883800

29427709

5.00

5.03

4.96

4.97

622400

3108643

4.97

5.10

4.87

4.95

12871000

63675790

4.92

4.92

4.85

4.89

702000

3429700

4.89

4.90

4.79

4.85

1068000

5160740

4.80

5.00

4.80

4.94

5264000

25535220

4.85

4.85

4.81

4.85

397000

1920340

4.85

4.85

4.73

4.83

2195000

10488010

4.74

4.79

4.73

4.73

916000

4347010

4.73

4.85

4.73

4.75

2670000

12750540

4.75

4.87

4.74

4.84

832000

4020620

4.86

4.95

4.86

4.95

2158000

10609720

01/29/2013
4.8953

4.95

4.98

4.89

4.94

1272000

6277570