Date

High
7/31/2013 68.85
7/30/2013 68.80
7/29/2013 69.15
7/26/2013 69.75
7/25/2013 70.20
7/24/2013 68.75
7/23/2013 70.60
7/22/2013 70.65
7/19/2013 71.80
7/18/2013 71.75
7/17/2013 71.85
7/16/2013 68.75
7/15/2013 67.60
7/12/2013 66.00
7/11/2013 64.85
7/10/2013 64.15
7/9/2013 64.00
7/8/2013 61.20
7/5/2013 61.85
7/4/2013 62.35
7/3/2013 61.20
7/2/2013 61.75
7/1/2013 61.10
6/28/2013 57.40
6/27/2013 57.45
6/26/2013 57.80
6/25/2013 59.40
6/24/2013 59.20
6/21/2013 62.30
6/20/2013 62.80
6/19/2013 63.05
6/18/2013 65.90
6/17/2013 66.45
6/14/2013 72.50
6/13/2013 86.00
6/12/2013 92.60
6/11/2013 90.80
6/10/2013 92.10
6/7/2013 94.10
6/6/2013 94.05
6/5/2013 91.65
6/4/2013 90.75
6/3/2013 89.90
5/31/2013 90.50
5/30/2013 92.35
5/29/2013 90.90

Low Avg (H&L)

61.65
65.25
67.15
67.98
67.05
68.10
67.10
68.43
65.70
67.95
65.10
66.93
67.00
68.80
68.80
69.73
70.00
70.90
69.90
70.83
67.90
69.88
65.30
67.03
65.50
66.55
64.70
65.35
63.50
64.18
62.25
63.20
60.55
62.28
59.60
60.40
60.60
61.23
60.00
61.18
58.55
59.88
59.45
60.60
56.60
58.85
55.75
56.58
54.80
56.13
56.05
56.93
56.15
57.78
56.00
57.60
54.60
58.45
59.45
61.13
60.60
61.83
62.10
64.00
61.45
63.95
62.70
67.60
67.75
76.88
88.30
90.45
87.60
89.20
89.25
90.68
90.70
92.40
90.75
92.40
89.30
90.48
89.05
89.90
88.05
88.98
87.60
89.05
89.45
90.90
88.90
89.90

Sr. No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46

Start Date
7/1/2013
6/1/2013
5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/1/2013
12/1/2012
11/1/2012
10/1/2012
9/1/2012
8/1/2012
7/1/2012
6/1/2012
5/1/2012
4/1/2012
3/1/2012
2/1/2012
1/1/2012
12/1/2011
11/1/2011
10/1/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/1/2011
4/1/2011
3/1/2011
2/1/2011
1/1/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009

End Date
7/31/2013
6/30/2013
5/31/2013
4/30/2013
3/31/2013
2/28/2013
1/31/2013
12/31/2012
11/30/2012
10/31/2012
9/30/2012
8/31/2012
7/31/2012
6/30/2012
5/31/2012
4/30/2012
3/31/2012
2/29/2012
1/31/2012
12/31/2011
11/30/2011
10/31/2011
9/30/2011
8/31/2011
7/31/2011
6/30/2011
5/31/2011
4/30/2011
3/31/2011
2/28/2011
1/31/2011
12/31/2010
11/30/2010
10/31/2010
9/30/2010
8/31/2010
7/31/2010
6/30/2010
5/31/2010
4/30/2010
3/31/2010
2/28/2010
1/31/2010
12/31/2009
11/30/2009
10/31/2009

Month Monthly average

Jul-13
65.45
Jun-13
73.17
May-13
92.59
Apr-13
87.34
Mar-13
85.47
Feb-13
86.22
Jan-13
87.64
Dec-12
86.69
Nov-12
82.96
Oct-12
87.49
Sep-12
95.26
Aug-12
87.67
Jul-12
81.10
Jun-12
80.09
May-12
84.82
Apr-12
87.10
Mar-12
80.27
Feb-12
76.90
Jan-12
65.49
Dec-11
61.76
Nov-11
60.56
Oct-11
55.39
Sep-11
59.25
Aug-11
62.81
Jul-11
77.99
Jun-11
73.22
May-11
67.91
Apr-11
69.24
Mar-11
64.95
Feb-11
53.82
Jan-11
60.05
Dec-10
66.14
Nov-10
67.92
Oct-10
80.38
Sep-10
83.30
Aug-10
68.34
Jul-10
64.98
Jun-10
67.74
May-10
67.32
Apr-10
74.86
Mar-10
68.22
Feb-10
55.79
Jan-10
52.80
Dec-09
48.25
Nov-09
51.97
Oct-09
48.81

5/28/2013 91.50 89.20

5/27/2013 90.65 85.25
5/24/2013 87.00 85.00
5/23/2013 89.00 85.10
5/22/2013 92.40 88.80
5/21/2013 93.50 90.45
5/20/2013 92.20 90.30
5/17/2013 92.75 90.50
5/16/2013 93.00 91.10
5/15/2013 91.10 88.70
5/14/2013 90.60 88.00
5/13/2013 94.95 89.70
5/10/2013 96.10 93.50
5/9/2013 99.70 94.20
5/8/2013 101.50 97.35
5/7/2013 101.35 98.20
5/6/2013 100.35 97.50
5/3/2013 99.65 94.45
5/2/2013 97.15 94.30
5/1/2013 96.65 96.65
4/30/2013 97.70 93.30
4/29/2013 95.45 91.15
4/26/2013 92.65 90.20
4/25/2013 93.15 91.60
4/24/2013 92.20 92.20
4/23/2013 94.20 90.55
4/22/2013 94.25 89.90
4/19/2013 89.80 89.80
4/18/2013 90.40 85.80
4/17/2013 87.15 85.25
4/16/2013 86.30 84.15
4/15/2013 85.25 83.20
4/12/2013 84.10 83.10
4/11/2013 84.45 82.95
4/10/2013 84.20 81.80
4/9/2013 84.25 82.80
4/8/2013 84.40 82.70
4/5/2013 83.95 81.90
4/4/2013 84.10 82.75
4/3/2013 86.20 83.25
4/2/2013 86.40 84.80
4/1/2013 86.25 82.95
3/29/2013 83.40 83.40
3/28/2013 84.60 80.00
3/27/2013 80.95 80.95
3/26/2013 83.00 80.60
3/25/2013 83.50 81.55

90.35
87.95
86.00
87.05
90.60
91.98
91.25
91.63
92.05
89.90
89.30
92.33
94.80
96.95
99.43
99.78
98.93
97.05
95.73
96.65
95.50
93.30
91.43
92.38
92.20
92.38
92.08
89.80
88.10
86.20
85.23
84.23
83.60
83.70
83.00
83.53
83.55
82.93
83.43
84.73
85.60
84.60
83.40
82.30
80.95
81.80
82.53

47 9/1/2009 9/30/2009 Sep-09

48 8/1/2009 8/31/2009 Aug-09
49 7/1/2009 7/31/2009 Jul-09
50 6/1/2009 6/30/2009 Jun-09
51 5/1/2009 5/31/2009 May-09
52 4/1/2009 4/30/2009 Apr-09
53 3/1/2009 3/31/2009 Mar-09
54 2/1/2009 2/28/2009 Feb-09
55 1/1/2009 1/31/2009 Jan-09
56 12/1/2008 12/31/2008 Dec-08
57 11/1/2008 11/30/2008 Nov-08
58 10/1/2008 10/31/2008 Oct-08
59 9/1/2008 9/30/2008 Sep-08
60 8/1/2008 8/31/2008 Aug-08

45.45
40.93
34.47
31.11
27.38
21.23
17.18
16.84
18.96
19.97
23.76
31.83
37.42
37.66

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

83.25
84.80
84.90
86.00
85.55
88.55
88.00
87.35
90.25
92.00
93.40
93.00
89.75
88.40
85.95
85.90
87.20
86.65
89.45
90.35
90.00
88.90
89.35
88.40
87.35
86.15
85.75
85.80
85.95
86.65
86.75
86.15
87.50
86.75
87.45
87.65
87.25
86.30
86.00
85.50
84.60
85.55
86.65
88.00
88.60
88.95
89.55

79.10
81.40
82.80
83.80
84.10
85.75
85.20
85.05
86.10
88.70
90.50
87.80
88.60
85.25
83.65
82.85
82.00
83.70
84.55
85.20
86.10
86.50
88.35
86.35
86.10
85.10
83.10
83.75
83.30
84.80
85.00
84.40
84.20
84.35
86.00
85.55
85.70
84.75
83.70
83.50
81.25
81.80
84.40
85.50
86.70
87.60
87.95

81.18
83.10
83.85
84.90
84.83
87.15
86.60
86.20
88.18
90.35
91.95
90.40
89.18
86.83
84.80
84.38
84.60
85.18
87.00
87.78
88.05
87.70
88.85
87.38
86.73
85.63
84.43
84.78
84.63
85.73
85.88
85.28
85.85
85.55
86.73
86.60
86.48
85.53
84.85
84.50
82.93
83.68
85.53
86.75
87.65
88.28
88.75

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

90.30
90.75
89.45
89.05
90.00
90.90
89.70
90.45
90.50
91.35
91.40
89.90
89.10
86.90
87.45
87.80
86.65
87.75
88.60
89.80
89.40
88.35
87.80
87.30
87.85
87.10
87.00
87.20
88.50
88.55
87.00
84.95
85.20
84.90
84.50
83.50
84.55
83.75
83.90
83.95
81.15
82.80
80.90
82.35
81.75
81.75
81.75

87.65
89.15
87.20
86.80
87.90
88.65
87.80
88.05
88.40
89.65
89.70
87.00
86.95
84.50
84.55
86.15
86.65
86.20
86.65
87.25
88.30
86.55
86.10
86.00
85.40
85.10
84.25
85.65
85.50
86.20
85.00
83.90
83.75
83.45
83.20
83.50
83.30
82.25
81.60
81.00
78.10
78.25
79.75
79.35
80.00
81.75
81.75

88.98
89.95
88.33
87.93
88.95
89.78
88.75
89.25
89.45
90.50
90.55
88.45
88.03
85.70
86.00
86.98
86.65
86.98
87.63
88.53
88.85
87.45
86.95
86.65
86.63
86.10
85.63
86.43
87.00
87.38
86.00
84.43
84.48
84.18
83.85
83.50
83.93
83.00
82.75
82.48
79.63
80.53
80.33
80.85
80.88
81.75
81.75

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

82.15
83.10
83.45
85.75
85.45
86.45
90.50
88.95
88.40
87.50
85.70
85.85
87.60
86.60
87.80
86.65
86.50
86.75
86.65
87.25
88.00
89.50
88.55
86.95
87.25
90.05
91.45
93.70
93.45
92.15
94.80
92.95
91.80
94.25
93.40
98.10
98.50
100.00
99.55
102.15
102.00
102.45
102.45
100.00
93.90
95.90
95.00

80.10
79.75
82.10
83.85
84.00
84.20
86.10
85.55
85.25
82.10
84.50
84.00
85.75
86.60
86.30
84.40
84.25
85.30
84.55
84.40
85.60
86.90
85.85
84.20
85.45
86.20
88.50
89.90
91.25
92.15
91.85
91.15
89.00
89.20
88.85
92.40
95.05
95.55
99.55
99.05
98.40
99.10
98.85
94.10
91.85
92.60
92.50

81.13
81.43
82.78
84.80
84.73
85.33
88.30
87.25
86.83
84.80
85.10
84.93
86.68
86.60
87.05
85.53
85.38
86.03
85.60
85.83
86.80
88.20
87.20
85.58
86.35
88.13
89.98
91.80
92.35
92.15
93.33
92.05
90.40
91.73
91.13
95.25
96.78
97.78
99.55
100.60
100.20
100.78
100.65
97.05
92.88
94.25
93.75

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

93.00
93.90
93.50
95.40
95.20
95.45
94.15
96.20
98.20
95.90
95.70
96.45
95.40
91.25
91.90
91.00
87.65
88.40
87.20
86.45
84.25
81.50
81.30
80.00
79.85
79.50
78.85
80.50
80.25
83.35
81.65
81.60
82.45
82.95
83.70
85.10
83.70
83.45
83.70
84.35
83.80
84.40
83.90
82.25
82.40
80.85
78.55

91.05
91.30
91.60
91.20
93.05
88.25
90.10
91.00
94.40
88.00
93.50
93.55
90.00
91.25
89.15
87.15
87.65
85.10
84.70
83.70
80.25
79.05
79.40
79.00
78.05
78.05
76.50
77.40
78.70
78.50
79.75
79.45
79.80
80.85
82.30
82.60
80.60
80.95
81.40
82.25
80.00
81.30
81.75
80.00
78.60
76.80
76.30

92.03
92.60
92.55
93.30
94.13
91.85
92.13
93.60
96.30
91.95
94.60
95.00
92.70
91.25
90.53
89.08
87.65
86.75
85.95
85.08
82.25
80.28
80.35
79.50
78.95
78.78
77.68
78.95
79.48
80.93
80.70
80.53
81.13
81.90
83.00
83.85
82.15
82.20
82.55
83.30
81.90
82.85
82.83
81.13
80.50
78.83
77.43

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

80.00
80.75
79.90
79.65
79.65
79.35
80.80
79.75
79.65
77.95
79.00
82.00
81.70
82.20
82.90
83.00
85.10
83.30
85.35
85.00
83.10
82.10
88.00
87.20
88.70
91.15
89.25
89.00
88.30
83.50
86.60
86.30
85.00
84.35
84.15
85.00
83.45
83.45
86.85
85.20
84.90
84.10
84.30
88.00
91.15
90.35
93.35

77.55
78.10
78.25
77.50
78.40
77.20
78.05
76.30
76.00
73.80
75.40
76.90
79.35
79.05
80.15
80.45
81.40
81.40
82.20
76.45
77.50
79.00
79.75
85.15
85.80
88.00
87.05
86.60
82.90
81.75
82.00
84.35
81.55
82.15
81.75
80.80
79.95
80.00
79.65
81.60
81.10
77.10
80.00
84.50
87.40
90.35
89.50

78.78
79.43
79.08
78.58
79.03
78.28
79.43
78.03
77.83
75.88
77.20
79.45
80.53
80.63
81.53
81.73
83.25
82.35
83.78
80.73
80.30
80.55
83.88
86.18
87.25
89.58
88.15
87.80
85.60
82.63
84.30
85.33
83.28
83.25
82.95
82.90
81.70
81.73
83.25
83.40
83.00
80.60
82.15
86.25
89.28
90.35
91.43

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

94.45
92.15
92.20
91.75
92.85
92.90
95.00
93.90
91.80
87.30
88.90
84.45
85.40
85.50
86.25
83.45
83.45
83.85
80.90
81.00
79.95
78.95
77.50
79.30
81.40
82.80
85.65
84.10
82.40
82.05
83.40
81.20
84.00
84.50
83.90
82.35
81.90
80.15
80.75
79.05
83.00
86.00
86.35
83.00
76.05
77.55
78.95

91.30
90.25
88.60
87.60
88.05
89.70
91.00
90.60
85.90
85.30
84.00
82.95
81.80
83.45
82.45
83.45
83.45
79.65
79.80
78.65
77.00
74.25
75.00
76.15
77.15
78.70
78.80
80.80
78.60
79.25
79.40
79.05
80.70
82.25
80.40
79.50
81.90
75.70
75.90
76.30
79.55
81.10
82.00
75.75
74.70
75.20
74.80

92.88
91.20
90.40
89.68
90.45
91.30
93.00
92.25
88.85
86.30
86.45
83.70
83.60
84.48
84.35
83.45
83.45
81.75
80.35
79.83
78.48
76.60
76.25
77.73
79.28
80.75
82.23
82.45
80.50
80.65
81.40
80.13
82.35
83.38
82.15
80.93
81.90
77.93
78.33
77.68
81.28
83.55
84.18
79.38
75.38
76.38
76.88

2/22/2012
2/21/2012
2/20/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012
1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/16/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
1/2/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/26/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011

83.00
84.00
83.60
84.20
83.40
83.50
78.90
78.75
79.00
75.85
72.80
74.35
73.90
71.35
73.50
73.70
72.70
69.75
70.80
68.55
68.80
67.50
65.65
66.20
65.75
65.85
67.90
68.00
69.25
68.25
67.95
67.50
64.00
64.45
63.55
63.70
61.95
60.35
60.60
60.50
61.00
61.00
61.25
61.15
61.45
59.00
62.70

78.00
81.25
83.60
72.35
79.05
77.95
76.25
74.50
73.70
72.20
71.15
70.80
71.20
68.80
69.90
71.00
67.95
66.80
68.55
68.55
67.25
64.65
63.80
63.75
63.70
63.35
65.05
65.10
66.90
66.00
65.50
63.95
61.65
62.10
61.70
60.70
58.75
57.35
58.50
59.05
59.60
59.40
59.55
58.15
54.40
54.45
56.85

80.50
82.63
83.60
78.28
81.23
80.73
77.58
76.63
76.35
74.03
71.98
72.58
72.55
70.08
71.70
72.35
70.33
68.28
69.68
68.55
68.03
66.08
64.73
64.98
64.73
64.60
66.48
66.55
68.08
67.13
66.73
65.73
62.83
63.28
62.63
62.20
60.35
58.85
59.55
59.78
60.30
60.20
60.40
59.65
57.93
56.73
59.78

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

62.50
64.40
63.90
62.40
60.75
66.30
65.70
66.80
67.25
65.90
67.75
66.75
68.90
66.35
66.35
65.90
65.60
65.60
62.40
63.40
62.00
61.40
60.70
61.70
63.00
62.25
62.25
62.30
60.20
57.05
56.00
57.00
57.25
58.25
58.15
56.65
56.30
55.25
55.70
54.20
55.35
55.20
57.10
57.80
59.50
58.70
57.65

59.00
59.50
59.40
59.75
58.25
59.60
53.00
64.35
65.80
65.90
65.45
64.70
64.95
63.65
63.80
63.60
62.50
60.30
60.25
59.85
59.10
57.45
58.75
58.75
58.95
60.50
59.00
59.00
56.30
56.00
54.75
55.25
56.10
56.50
55.90
55.50
53.70
53.55
53.35
52.00
54.15
53.80
55.55
56.40
57.00
56.95
56.15

60.75
61.95
61.65
61.08
59.50
62.95
59.35
65.58
66.53
65.90
66.60
65.73
66.93
65.00
65.08
64.75
64.05
62.95
61.33
61.63
60.55
59.43
59.73
60.23
60.98
61.38
60.63
60.65
58.25
56.53
55.38
56.13
56.68
57.38
57.03
56.08
55.00
54.40
54.53
53.10
54.75
54.50
56.33
57.10
58.25
57.83
56.90

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

56.50
55.00
53.50
54.25
55.50
56.70
56.55
58.25
59.50
58.15
58.75
60.00
61.25
60.50
60.60
61.30
61.25
60.40
59.90
59.45
63.15
63.45
63.75
63.40
61.95
60.30
59.75
56.85
56.40
57.90
58.90
58.35
55.30
55.90
60.30
59.25
63.45
67.90
70.80
71.45
69.95
69.00
71.00
74.65
73.75
74.20
74.40

54.00
53.80
52.15
51.95
52.00
55.05
54.25
55.35
56.25
55.90
55.90
57.80
59.55
59.10
58.40
58.65
59.90
58.20
58.05
57.15
60.20
61.50
62.35
59.90
58.20
58.10
55.40
54.30
52.30
55.25
56.00
53.25
52.10
50.80
56.00
54.45
55.75
61.00
66.60
69.70
64.00
66.15
67.15
71.15
72.50
72.30
72.25

55.25
54.40
52.83
53.10
53.75
55.88
55.40
56.80
57.88
57.03
57.33
58.90
60.40
59.80
59.50
59.98
60.58
59.30
58.98
58.30
61.68
62.48
63.05
61.65
60.08
59.20
57.58
55.58
54.35
56.58
57.45
55.80
53.70
53.35
58.15
56.85
59.60
64.45
68.70
70.58
66.98
67.58
69.08
72.90
73.13
73.25
73.33

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

76.10
76.25
74.50
76.10
77.00
76.10
79.35
81.30
82.50
82.30
81.35
80.75
80.50
79.20
79.75
80.45
79.95
81.45
80.95
80.10
80.35
79.45
79.75
79.30
77.50
75.20
73.40
76.30
75.85
75.10
76.35
76.60
73.55
72.85
72.80
72.85
72.20
72.75
72.35
70.70
71.85
71.65
71.10
70.00
70.90
71.00
67.50

72.85
72.55
72.75
73.50
74.00
74.50
73.70
78.00
80.25
80.65
78.65
79.20
75.80
77.15
78.50
78.80
77.65
78.40
76.50
78.35
77.50
76.25
77.10
76.60
74.15
73.65
70.60
71.60
73.00
71.00
74.10
72.60
71.10
71.10
71.30
71.40
70.85
71.45
69.80
68.80
69.30
68.25
68.40
68.50
68.30
66.10
63.70

74.48
74.40
73.63
74.80
75.50
75.30
76.53
79.65
81.38
81.48
80.00
79.98
78.15
78.18
79.13
79.63
78.80
79.93
78.73
79.23
78.93
77.85
78.43
77.95
75.83
74.43
72.00
73.95
74.43
73.05
75.23
74.60
72.33
71.98
72.05
72.13
71.53
72.10
71.08
69.75
70.58
69.95
69.75
69.25
69.60
68.55
65.60

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

65.35
64.40
65.90
67.00
67.55
67.95
69.40
69.65
70.70
71.30
74.85
72.30
71.60
71.00
70.25
67.90
68.30
70.00
71.20
72.25
73.95
73.50
74.25
73.60
70.00
67.60
69.80
68.50
67.95
66.00
69.20
69.30
69.55
70.10
70.75
70.05
71.00
69.85
69.00
69.50
70.05
69.50
68.45
66.70
65.60
67.90
68.40

60.35
61.15
62.50
65.55
66.00
65.20
65.55
68.55
68.85
69.05
69.95
69.50
70.05
69.25
67.20
64.35
65.70
67.90
68.85
70.30
70.65
71.60
72.15
69.30
67.00
66.10
66.20
66.10
64.85
65.00
66.20
67.30
67.45
68.50
69.20
68.50
67.15
66.90
68.00
67.95
67.85
67.65
65.55
63.40
63.05
64.20
66.10

62.85
62.78
64.20
66.28
66.78
66.58
67.48
69.10
69.78
70.18
72.40
70.90
70.83
70.13
68.73
66.13
67.00
68.95
70.03
71.28
72.30
72.55
73.20
71.45
68.50
66.85
68.00
67.30
66.40
65.50
67.70
68.30
68.50
69.30
69.98
69.28
69.08
68.38
68.50
68.73
68.95
68.58
67.00
65.05
64.33
66.05
67.25

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

71.20
70.65
68.40
66.85
66.20
64.80
62.30
60.00
59.90
58.40
56.75
54.45
54.40
57.70
58.15
58.75
59.00
59.20
59.75
57.45
56.60
56.15
52.55
48.70
51.00
52.90
53.40
55.10
54.35
54.35
54.10
51.90
53.95
56.50
57.75
57.80
57.50
56.75
57.00
57.15
59.15
61.60
63.35
63.40
62.60
64.50
67.10

67.50
65.00
65.55
64.90
63.65
61.85
58.95
57.35
57.85
54.90
51.00
51.10
52.95
52.30
56.50
56.55
55.00
54.50
56.60
55.55
54.75
51.10
47.40
44.05
45.60
51.10
52.00
52.10
53.20
52.50
49.70
48.20
50.45
53.25
55.75
56.80
56.10
55.30
55.25
55.25
56.10
58.80
61.25
60.85
60.05
60.50
64.10

69.35
67.83
66.98
65.88
64.93
63.33
60.63
58.68
58.88
56.65
53.88
52.78
53.68
55.00
57.33
57.65
57.00
56.85
58.18
56.50
55.68
53.63
49.98
46.38
48.30
52.00
52.70
53.60
53.78
53.43
51.90
50.05
52.20
54.88
56.75
57.30
56.80
56.03
56.13
56.20
57.63
60.20
62.30
62.13
61.33
62.50
65.60

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

67.70
70.80
71.20
69.40
67.15
66.00
65.50
65.45
66.80
67.05
65.45
66.75
67.70
67.45
67.50
65.70
65.40
65.50
65.90
65.50
67.35
68.50
72.00
72.40
71.90
67.90
66.40
64.95
68.40
67.50
65.80
63.60
63.00
65.10
66.90
68.40
66.95
70.35
76.40
76.45
73.60
74.30
74.45
74.60
72.00
73.45
75.40

64.70
67.00
67.80
67.50
66.00
64.45
64.45
64.20
64.45
64.20
63.55
65.10
66.00
65.40
64.65
63.75
63.70
63.10
62.50
63.20
64.75
65.50
67.15
69.10
67.70
66.50
63.00
62.25
61.45
65.20
62.00
60.55
60.30
62.00
62.50
65.10
65.00
65.00
69.80
72.25
72.00
71.70
73.10
71.20
69.80
70.10
70.50

66.20
68.90
69.50
68.45
66.58
65.23
64.98
64.83
65.63
65.63
64.50
65.93
66.85
66.43
66.08
64.73
64.55
64.30
64.20
64.35
66.05
67.00
69.58
70.75
69.80
67.20
64.70
63.60
64.93
66.35
63.90
62.08
61.65
63.55
64.70
66.75
65.98
67.68
73.10
74.35
72.80
73.00
73.78
72.90
70.90
71.78
72.95

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

77.50
77.65
77.25
77.95
78.25
79.25
79.85
81.05
82.80
84.90
85.60
85.80
84.20
82.60
83.10
85.05
84.10
83.90
85.30
85.00
82.40
83.30
83.65
84.50
83.95
82.00
84.30
85.95
86.90
87.60
86.75
85.40
85.90
87.10
87.55
87.80
88.20
88.80
84.20
83.95
74.10
72.75
74.90
74.70
75.70
75.25
78.70

73.25
75.50
75.35
76.55
75.90
77.50
77.80
78.50
77.60
81.05
83.20
83.90
80.80
81.15
81.20
82.00
82.00
82.20
81.95
81.55
80.50
80.80
81.80
82.00
80.70
80.00
80.10
83.55
83.75
85.55
83.30
82.65
82.20
83.80
84.75
85.00
83.30
82.55
81.10
74.90
72.20
70.30
72.00
71.30
72.00
72.45
74.90

75.38
76.58
76.30
77.25
77.08
78.38
78.83
79.78
80.20
82.98
84.40
84.85
82.50
81.88
82.15
83.53
83.05
83.05
83.63
83.28
81.45
82.05
82.73
83.25
82.33
81.00
82.20
84.75
85.33
86.58
85.03
84.03
84.05
85.45
86.15
86.40
85.75
85.68
82.65
79.43
73.15
71.53
73.45
73.00
73.85
73.85
76.80

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

78.40
72.50
69.95
69.50
66.00
64.65
65.15
64.35
65.35
65.70
65.45
66.25
67.10
67.40
66.60
66.15
65.10
63.50
62.35
62.40
64.15
64.70
64.35
64.50
65.10
64.70
65.40
67.45
68.35
68.75
69.50
69.55
69.70
68.20
65.70
65.45
65.35
65.65
65.90
67.50
67.65
69.20
69.60
68.55
68.85
67.65
65.95

72.25
66.20
67.60
66.30
63.25
62.50
63.60
63.40
64.00
64.20
63.25
63.80
65.55
66.00
65.25
64.20
63.10
59.15
59.50
60.50
61.50
63.45
63.40
63.35
63.60
63.00
64.40
64.50
66.65
67.15
67.05
68.05
68.20
65.20
64.80
64.40
64.20
63.85
64.30
65.70
65.75
67.00
68.00
64.50
67.10
64.55
64.25

75.33
69.35
68.78
67.90
64.63
63.58
64.38
63.88
64.68
64.95
64.35
65.03
66.33
66.70
65.93
65.18
64.10
61.33
60.93
61.45
62.83
64.08
63.88
63.93
64.35
63.85
64.90
65.98
67.50
67.95
68.28
68.80
68.95
66.70
65.25
64.93
64.78
64.75
65.10
66.60
66.70
68.10
68.80
66.53
67.98
66.10
65.10

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

65.65
66.70
67.90
68.20
69.30
68.85
69.25
71.20
70.90
72.40
72.10
70.80
71.90
72.70
71.35
67.40
66.70
64.20
65.25
63.80
68.00
69.00
70.95
70.20
71.50
71.70
71.00
69.50
69.70
66.60
69.70
69.70
69.10
69.60
72.50
73.15
72.70
74.65
75.50
75.50
76.30
77.40
75.60
75.10
75.35
79.50
80.25

64.25
64.55
64.80
66.80
67.45
67.45
67.80
67.85
66.15
69.45
70.25
67.70
69.10
69.70
66.25
64.60
64.60
62.00
62.80
61.25
62.80
65.05
68.20
66.55
68.00
69.70
67.75
66.70
66.25
64.00
66.60
63.55
65.50
67.75
69.15
71.15
70.50
72.55
73.50
72.80
74.20
75.00
73.80
70.55
72.85
74.40
76.60

64.95
65.63
66.35
67.50
68.38
68.15
68.53
69.53
68.53
70.93
71.18
69.25
70.50
71.20
68.80
66.00
65.65
63.10
64.03
62.53
65.40
67.03
69.58
68.38
69.75
70.70
69.38
68.10
67.98
65.30
68.15
66.63
67.30
68.68
70.83
72.15
71.60
73.60
74.50
74.15
75.25
76.20
74.70
72.83
74.10
76.95
78.43

4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
2/1/2010

79.00
79.05
81.75
82.55
74.90
74.30
73.05
71.85
73.00
74.35
74.80
73.20
75.15
78.40
79.80
75.00
71.25
70.55
65.00
64.70
64.70
64.85
66.80
66.60
66.20
66.80
62.75
61.80
58.95
57.20
55.95
58.00
59.45
59.00
59.50
59.90
57.10
57.50
58.20
59.00
52.50
53.00
53.00
56.45
56.80
58.05
57.25

76.55
75.85
76.90
73.50
72.65
72.50
71.20
70.15
70.50
70.40
73.10
70.80
72.65
72.85
73.10
69.50
69.05
64.80
63.20
61.35
63.20
62.80
63.35
63.80
63.55
61.00
60.80
57.80
49.50
55.00
54.55
55.70
57.50
57.15
57.75
57.50
54.80
54.30
55.50
52.20
51.25
51.00
50.75
55.05
55.50
55.15
53.00

77.78
77.45
79.33
78.03
73.78
73.40
72.13
71.00
71.75
72.38
73.95
72.00
73.90
75.63
76.45
72.25
70.15
67.68
64.10
63.03
63.95
63.83
65.08
65.20
64.88
63.90
61.78
59.80
54.23
56.10
55.25
56.85
58.48
58.08
58.63
58.70
55.95
55.90
56.85
55.60
51.88
52.00
51.88
55.75
56.15
56.60
55.13

1/29/2010
1/28/2010
1/27/2010
1/26/2010
1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
1/1/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/25/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009

53.70
52.35
52.75
52.15
54.15
55.35
56.00
56.20
57.35
57.30
56.50
55.00
52.50
52.95
53.10
52.90
52.85
53.90
53.75
51.85
48.80
49.80
48.95
48.35
47.60
47.60
48.50
49.20
47.65
48.45
49.00
49.50
49.00
49.75
50.00
50.20
50.25
49.60
48.00
48.20
48.25
49.20
49.80
48.75
49.90
49.10
52.40

49.80
50.20
50.65
52.15
52.00
50.00
53.25
54.00
55.00
55.00
55.00
52.40
50.35
51.40
52.00
51.50
51.15
51.10
51.80
48.80
48.80
48.70
47.75
47.25
47.60
47.60
47.50
47.20
47.10
46.80
47.50
48.00
47.60
48.25
48.85
48.25
48.75
46.75
46.35
46.00
46.80
47.30
48.20
47.65
47.50
47.25
49.50

51.75
51.28
51.70
52.15
53.08
52.68
54.63
55.10
56.18
56.15
55.75
53.70
51.43
52.18
52.55
52.20
52.00
52.50
52.78
50.33
48.80
49.25
48.35
47.80
47.60
47.60
48.00
48.20
47.38
47.63
48.25
48.75
48.30
49.00
49.43
49.23
49.50
48.18
47.18
47.10
47.53
48.25
49.00
48.20
48.70
48.18
50.95

11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009

53.00
53.65
54.00
53.20
55.25
55.45
55.75
55.15
53.75
54.30
54.80
54.60
56.60
54.40
52.80
50.85
50.40
47.95
49.30
47.75
51.50
53.40
53.75
54.05
54.50
57.20
56.90
50.95
52.70
52.80
51.40
48.10
48.55
48.20
47.50
46.20
44.85
45.35
45.30
45.95
46.70
47.80
46.50
47.75
48.00
47.45
48.25

51.70
52.70
52.50
50.75
51.30
54.00
54.15
53.00
52.10
52.50
51.00
50.90
53.20
52.75
47.75
46.85
46.20
47.95
47.00
45.05
47.00
50.20
52.05
52.05
52.00
53.75
52.40
50.95
49.05
44.00
47.35
48.10
39.00
46.85
44.85
43.80
42.75
43.25
45.30
44.70
44.75
45.90
46.50
46.25
45.75
45.30
46.80

52.35
53.18
53.25
51.98
53.28
54.73
54.95
54.08
52.93
53.40
52.90
52.75
54.90
53.58
50.28
48.85
48.30
47.95
48.15
46.40
49.25
51.80
52.90
53.05
53.25
55.48
54.65
50.95
50.88
48.40
49.38
48.10
43.78
47.53
46.18
45.00
43.80
44.30
45.30
45.33
45.73
46.85
46.50
47.00
46.88
46.38
47.53

9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009
9/8/2009
9/7/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009
8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009

47.80
48.15
49.80
50.00
48.80
46.40
46.30
45.65
43.15
43.65
43.50
44.30
43.30
43.00
43.25
43.50
44.00
42.85
42.30
41.40
41.25
40.50
41.65
42.20
41.10
44.20
42.25
40.50
39.10
39.80
41.70
42.40
43.80
43.20
43.55
40.80
41.20
40.45
39.65
40.15
39.75
38.65
39.50
38.50
37.25
36.80
36.80

47.80
46.90
47.00
47.50
44.55
44.10
44.60
43.00
42.30
42.30
42.60
42.50
42.20
40.65
41.10
42.10
42.05
41.20
41.20
40.00
40.00
39.10
39.40
40.05
38.95
38.15
39.65
39.40
37.50
37.75
37.75
39.55
41.50
41.75
40.05
39.75
39.85
38.80
36.80
38.25
37.60
36.30
36.75
37.20
34.60
34.75
34.80

47.80
47.53
48.40
48.75
46.68
45.25
45.45
44.33
42.73
42.98
43.05
43.40
42.75
41.83
42.18
42.80
43.03
42.03
41.75
40.70
40.63
39.80
40.53
41.13
40.03
41.18
40.95
39.95
38.30
38.78
39.73
40.98
42.65
42.48
41.80
40.28
40.53
39.63
38.23
39.20
38.68
37.48
38.13
37.85
35.93
35.78
35.80

7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/3/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/25/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009

35.10
33.90
32.65
31.10
32.95
31.50
30.20
30.85
32.40
31.45
32.80
32.40
32.45
32.80
33.20
32.15
32.60
30.70
32.15
32.15
32.60
36.70
35.20
32.20
33.25
33.35
30.95
30.30
31.00
30.50
30.00
30.70
32.00
32.45
32.70
33.50
31.90
31.50
31.40
30.25
31.00
30.10
31.50
26.50
26.75
26.25
30.00

33.00
31.70
30.75
29.70
30.70
29.30
29.25
28.60
28.75
30.40
31.00
30.55
30.30
31.40
31.55
31.25
30.50
29.10
30.50
30.00
29.30
31.15
30.85
30.45
30.60
29.30
29.55
28.25
28.50
29.25
28.75
29.05
28.90
30.85
31.05
31.65
29.80
28.40
30.00
29.05
27.85
29.00
26.15
26.50
25.60
25.10
26.00

34.05
32.80
31.70
30.40
31.83
30.40
29.73
29.73
30.58
30.93
31.90
31.48
31.38
32.10
32.38
31.70
31.55
29.90
31.33
31.08
30.95
33.93
33.03
31.33
31.93
31.33
30.25
29.28
29.75
29.88
29.38
29.88
30.45
31.65
31.88
32.58
30.85
29.95
30.70
29.65
29.43
29.55
28.83
26.50
26.18
25.68
28.00

5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/10/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/2/2009
4/1/2009
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009

26.75
27.50
27.45
25.75
24.75
24.40
23.80
21.50
21.50
22.80
22.40
22.35
22.50
23.00
22.80
22.40
22.75
23.10
23.90
23.75
22.40
23.65
20.05
20.70
20.25
19.65
20.75
19.95
18.85
18.50
17.81
18.10
17.85
17.99
18.30
18.75
18.99
19.95
18.50
16.65
16.49
16.30
16.31
16.20
15.87
17.55
18.54

25.40
26.00
24.85
23.90
22.85
22.70
21.40
21.50
21.50
20.70
21.00
21.40
21.55
20.90
21.65
20.85
21.75
21.50
20.65
22.10
22.40
20.25
20.05
19.75
18.50
19.65
19.45
18.60
17.75
17.00
17.00
17.51
17.23
16.95
17.40
17.65
18.15
17.41
16.80
16.00
15.62
15.25
15.18
15.40
15.00
15.20
17.06

26.08
26.75
26.15
24.83
23.80
23.55
22.60
21.50
21.50
21.75
21.70
21.88
22.03
21.95
22.23
21.63
22.25
22.30
22.28
22.93
22.40
21.95
20.05
20.23
19.38
19.65
20.10
19.28
18.30
17.75
17.41
17.81
17.54
17.47
17.85
18.20
18.57
18.68
17.65
16.33
16.06
15.78
15.75
15.80
15.44
16.38
17.80

3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/20/2009
2/19/2009
2/18/2009
2/17/2009
2/16/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009
1/29/2009
1/28/2009
1/27/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/19/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
1/1/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/25/2008

19.05
20.40
15.25
15.65
17.00
16.25
16.80
17.10
17.00
17.50
18.00
17.95
17.90
17.10
17.20
17.40
17.35
17.40
17.60
17.95
18.05
17.70
17.95
18.00
18.20
18.35
18.75
19.15
19.30
19.40
19.65
19.65
19.70
18.90
19.20
19.25
19.40
21.30
20.90
20.90
21.50
20.60
20.90
20.25
18.95
19.60
19.10

16.60
14.75
14.80
14.85
15.00
15.60
16.00
16.75
16.70
16.75
17.15
17.30
16.80
16.85
16.95
16.85
17.00
16.90
17.10
17.00
17.25
16.50
16.90
17.55
17.50
17.70
18.15
18.50
18.45
18.70
18.80
18.10
18.35
18.15
18.45
18.10
19.40
18.85
20.20
20.15
20.00
19.90
19.75
18.85
18.25
18.15
19.10

17.83
17.58
15.03
15.25
16.00
15.93
16.40
16.93
16.85
17.13
17.58
17.63
17.35
16.98
17.08
17.13
17.18
17.15
17.35
17.48
17.65
17.10
17.43
17.78
17.85
18.03
18.45
18.83
18.88
19.05
19.23
18.88
19.03
18.53
18.83
18.68
19.40
20.08
20.55
20.53
20.75
20.25
20.33
19.55
18.60
18.88
19.10

12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/14/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008

19.35
20.10
20.70
20.50
20.35
21.40
20.85
20.20
21.00
21.30
20.70
21.70
21.00
21.00
21.65
20.50
21.45
21.25
22.25
22.50
23.00
22.95
22.50
23.45
24.60
26.85
25.50
26.40
27.30
27.10
26.20
26.35
25.75
26.15
25.25
24.95
26.00
26.20
26.30
27.40
30.00
34.75
34.20
34.00
35.50
35.00
36.65

18.55
18.35
19.30
19.60
19.55
19.60
19.60
18.60
18.75
18.80
20.00
20.30
20.40
20.65
20.00
19.65
20.30
20.80
20.50
21.80
21.55
21.15
20.50
21.75
18.30
24.40
24.25
24.80
25.60
25.55
23.80
23.40
23.80
24.15
23.90
21.10
22.00
23.75
21.00
24.30
27.30
28.00
32.50
31.70
33.50
33.50
35.25

18.95
19.23
20.00
20.05
19.95
20.50
20.23
19.40
19.88
20.05
20.35
21.00
20.70
20.83
20.83
20.08
20.88
21.03
21.38
22.15
22.28
22.05
21.50
22.60
21.45
25.63
24.88
25.60
26.45
26.33
25.00
24.88
24.78
25.15
24.58
23.03
24.00
24.98
23.65
25.85
28.65
31.38
33.35
32.85
34.50
34.25
35.95

10/14/2008
10/13/2008
10/10/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/12/2008
9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/2/2008
9/1/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008

37.00
34.45
34.00
35.50
38.20
37.80
37.90
38.45
37.80
37.25
38.80
39.90
39.35
39.90
39.05
38.50
36.75
36.80
36.75
37.30
40.00
39.90
37.95
39.00
41.00
38.50
39.25
39.00
38.70
40.85
40.70
40.75
40.45
39.00
36.85
37.10
37.85
35.90
35.90

33.70
32.80
32.25
33.05
34.80
35.25
36.15
36.90
33.50
35.50
36.35
35.15
38.00
37.20
36.40
36.00
32.25
35.60
35.10
35.00
37.20
37.20
37.25
37.15
37.30
36.50
36.30
37.60
37.80
39.25
39.15
39.35
37.80
36.35
35.55
36.00
35.10
34.35
34.90

35.35
33.63
33.13
34.28
36.50
36.53
37.03
37.68
35.65
36.38
37.58
37.53
38.68
38.55
37.73
37.25
34.50
36.20
35.93
36.15
38.60
38.55
37.60
38.08
39.15
37.50
37.78
38.30
38.25
40.05
39.93
40.05
39.13
37.68
36.20
36.55
36.48
35.13
35.40

Date
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
1-Sep-08
2-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08

High
3529.60
3555.60
3621.95
3702.45
3664.65
3644.05
3710.35
3721.30
3673.25
3626.85
3561.50
3513.30
3549.35
3527.45
3465.45
3514.05
3473.85
3483.70
3440.80
3493.20
3491.95
3610.15
3584.35
3514.90
3619.80
3580.15
3559.75
3479.70
3457.10
3274.85
3235.85
3249.65
3176.60
3323.20
3343.45
3302.00
3291.85
3261.60
3205.30
3115.00
3087.45
3119.10
3075.45
2941.40
2894.10
2709.25

Low
Avg (H&L)
3400.70
3465.15
3504.25
3529.93
3529.45
3575.70
3608.55
3655.50
3604.60
3634.63
3584.45
3614.25
3685.25
3697.80
3636.90
3679.10
3621.20
3647.23
3545.50
3586.18
3510.65
3536.08
3458.85
3486.08
3517.75
3533.55
3425.40
3476.43
3407.25
3436.35
3461.65
3487.85
3430.15
3452.00
3429.65
3456.68
3370.25
3405.53
3437.70
3465.45
3435.50
3463.73
3496.40
3553.28
3537.90
3561.13
3478.90
3496.90
3569.60
3594.70
3532.55
3556.35
3494.45
3527.10
3421.65
3450.68
3360.65
3408.88
3159.55
3217.20
3135.00
3185.43
3158.15
3203.90
3007.60
3092.10
3241.05
3282.13
3289.70
3316.58
3229.10
3265.55
3236.80
3264.33
3200.65
3231.13
3112.80
3159.05
2958.15
3036.58
2914.60
3001.03
3019.85
3069.48
2974.90
3025.18
2796.35
2868.88
2751.45
2822.78
2561.90
2635.58

Sr. No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46

Start Date
7/1/2013
6/1/2013
5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/1/2013
12/1/2012
11/1/2012
10/1/2012
9/1/2012
8/1/2012
7/1/2012
6/1/2012
5/1/2012
4/1/2012
3/1/2012
2/1/2012
1/1/2012
12/1/2011
11/1/2011
10/1/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/1/2011
4/1/2011
3/1/2011
2/1/2011
1/1/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009

End Date
7/31/2013
6/30/2013
5/31/2013
4/30/2013
3/31/2013
2/28/2013
1/31/2013
12/31/2012
11/30/2012
10/31/2012
9/30/2012
8/31/2012
7/31/2012
6/30/2012
5/31/2012
4/30/2012
3/31/2012
2/29/2012
1/31/2012
12/31/2011
11/30/2011
10/31/2011
9/30/2011
8/31/2011
7/31/2011
6/30/2011
5/31/2011
4/30/2011
3/31/2011
2/28/2011
1/31/2011
12/31/2010
11/30/2010
10/31/2010
9/30/2010
8/31/2010
7/31/2010
6/30/2010
5/31/2010
4/30/2010
3/31/2010
2/28/2010
1/31/2010
12/31/2009
11/30/2009
10/31/2009

Month Monthly average

Jul-13
4553.47
Jun-13
4518.89
May-13
4745.93
Apr-13
4465.09
Mar-13
4528.75
Feb-13
4671.40
Jan-13
4820.26
Dec-12
4715.03
Nov-12
4508.42
Oct-12
4507.94
Sep-12
4304.53
Aug-12
4192.05
Jul-12
4144.48
Jun-12
4007.45
May-12
3954.17
Apr-12
4199.27
Mar-12
4218.16
Feb-12
4273.52
Jan-12
3840.89
Dec-11
3742.40
Nov-11
3966.88
Oct-11
4034.66
Sep-11
4052.27
Aug-11
4113.33
Jul-11
4520.14
Jun-11
4418.51
May-11
4428.59
Apr-11
4681.44
Mar-11
4402.31
Feb-11
4325.77
Jan-11
4669.41
Dec-10
4819.78
Nov-10
4983.47
Oct-10
5030.70
Sep-10
4819.98
Aug-10
4572.78
Jul-10
4467.68
Jun-10
4296.30
May-10
4197.20
Apr-10
4368.61
Mar-10
4277.92
Feb-10
4117.14
Jan-10
4369.90
Dec-09
4233.98
Nov-09
4065.63
Oct-09
4081.90

10-Oct-08
13-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08

2589.95
2665.40
2778.00
2634.35
2549.90
2563.90
2479.95
2504.20
2456.95
2377.35
2240.75
2022.70
2102.95
2150.35
2242.95
2350.00
2426.95
2490.35
2331.05
2332.05
2445.50
2415.85
2320.45
2299.60
2217.30
2151.10
2147.85
2006.50
2080.75
2098.15
2125.85
2096.10
2102.75
2147.15
2036.95
2053.40
2137.90
2159.65
2173.25
2218.50
2234.05
2240.35
2299.85
2343.50
2362.20
2352.80
2388.05

2460.45
2559.55
2672.70
2545.15
2389.55
2371.80
2371.10
2414.20
2371.55
2270.55
2002.75
1796.90
2063.50
2061.40
2154.75
2288.95
2301.50
2314.65
2228.75
2245.95
2347.85
2291.00
2205.35
2188.40
2113.20
2087.20
2044.60
1955.30
1973.45
2030.85
2030.35
2025.20
2058.60
2041.75
1971.35
2014.00
2040.85
2077.10
2087.20
2144.35
2181.05
2149.75
2263.45
2277.30
2260.85
2247.00
2338.80

2525.20
2612.48
2725.35
2589.75
2469.73
2467.85
2425.53
2459.20
2414.25
2323.95
2121.75
1909.80
2083.23
2105.88
2198.85
2319.48
2364.23
2402.50
2279.90
2289.00
2396.68
2353.43
2262.90
2244.00
2165.25
2119.15
2096.23
1980.90
2027.10
2064.50
2078.10
2060.65
2080.68
2094.45
2004.15
2033.70
2089.38
2118.38
2130.23
2181.43
2207.55
2195.05
2281.65
2310.40
2311.53
2299.90
2363.43

47 9/1/2009 9/30/2009 Sep-09

48 8/1/2009 8/31/2009 Aug-09
49 7/1/2009 7/31/2009 Jul-09
50 6/1/2009 6/30/2009 Jun-09
51 5/1/2009 5/31/2009 May-09
52 4/1/2009 4/30/2009 Apr-09
53 3/1/2009 3/31/2009 Mar-09
54 2/1/2009 2/28/2009 Feb-09
55 1/1/2009 1/31/2009 Jan-09
56 12/1/2008 12/31/2008 Dec-08
57 11/1/2008 11/30/2008 Nov-08
58 10/1/2008 10/31/2008 Oct-08
59 9/1/2008 9/30/2008 Sep-08
60 8/1/2008 8/31/2008 Aug-08

3957.98
3735.68
3513.13
3575.83
3085.01
2575.93
2131.31
2165.58
2214.48
2219.59
2199.15
2492.73
3327.03
3541.07

22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08
1-Jan-09
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
19-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
16-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09

2395.70
2327.35
2281.60
2288.65
2265.50
2314.30
2329.40
2363.00
2405.30
2438.10
2456.30
2454.95
2270.65
2209.25
2180.05
2211.50
2150.40
2193.05
2218.45
2181.55
2165.10
2134.80
2109.25
2134.10
2191.60
2205.55
2212.70
2192.40
2173.75
2179.90
2159.70
2187.20
2240.95
2266.35
2250.25
2250.35
2278.00
2259.20
2166.80
2159.55
2159.25
2122.05
2104.10
2133.75
2128.05
2120.20
2078.35

2335.85
2278.70
2245.20
2204.50
2180.95
2249.80
2283.00
2305.95
2355.70
2400.30
2391.90
2254.35
2176.95
2146.10
2121.05
2163.30
2112.90
2149.00
2186.80
2148.00
2101.65
2085.45
2061.15
2096.75
2142.05
2154.15
2140.10
2134.55
2127.35
2146.95
2122.55
2155.20
2185.35
2221.65
2211.35
2222.55
2236.95
2186.95
2128.85
2118.50
2135.00
2088.40
2059.45
2109.80
2090.85
2077.95
2043.35

2365.78
2303.03
2263.40
2246.58
2223.23
2282.05
2306.20
2334.48
2380.50
2419.20
2424.10
2354.65
2223.80
2177.68
2150.55
2187.40
2131.65
2171.03
2202.63
2164.78
2133.38
2110.13
2085.20
2115.43
2166.83
2179.85
2176.40
2163.48
2150.55
2163.43
2141.13
2171.20
2213.15
2244.00
2230.80
2236.45
2257.48
2223.08
2147.83
2139.03
2147.13
2105.23
2081.78
2121.78
2109.45
2099.08
2060.85

3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
6-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09

2060.30
2035.80
2039.60
2005.75
1993.65
2010.30
2068.15
2117.25
2138.90
2161.30
2158.10
2146.55
2235.45
2285.15
2261.80
2328.65
2350.30
2307.55
2315.05
2328.75
2441.45
2496.40
2544.65
2578.70
2622.30
2698.55
2727.75
2690.00
2663.50
2644.85
2646.95
2655.10
2696.10
2716.80
2675.20
2669.90
2792.15
2818.30
2853.50
2834.55
2850.25
2822.65
2831.30
2851.75
2795.30
2850.30
3291.50

2010.15
2010.60
1971.95
1953.30
1956.85
1983.45
2021.55
2058.95
2093.00
2128.20
2121.80
2118.85
2169.40
2210.05
2213.40
2275.40
2303.90
2248.80
2261.50
2265.90
2387.10
2445.15
2398.15
2520.05
2550.95
2556.40
2582.75
2593.70
2591.65
2580.45
2563.50
2564.10
2640.45
2655.60
2581.70
2607.05
2707.45
2775.35
2765.10
2791.15
2762.70
2731.75
2729.65
2788.45
2735.15
2813.65
3197.95

2035.23
2023.20
2005.78
1979.53
1975.25
1996.88
2044.85
2088.10
2115.95
2144.75
2139.95
2132.70
2202.43
2247.60
2237.60
2302.03
2327.10
2278.18
2288.28
2297.33
2414.28
2470.78
2471.40
2549.38
2586.63
2627.48
2655.25
2641.85
2627.58
2612.65
2605.23
2609.60
2668.28
2686.20
2628.45
2638.48
2749.80
2796.83
2809.30
2812.85
2806.48
2777.20
2780.48
2820.10
2765.23
2831.98
3244.73

19-May-09
20-May-09
21-May-09
22-May-09
25-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
3-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09

3433.35
3380.15
3416.20
3360.75
3409.90
3432.85
3446.25
3498.10
3612.30
3663.00
3689.40
3691.15
3711.70
3762.35
3736.95
3668.75
3766.90
3744.90
3760.80
3677.75
3650.80
3643.90
3520.70
3468.30
3489.00
3434.70
3476.05
3500.10
3525.85
3585.30
3586.50
3513.80
3552.70
3574.65
3614.35
3415.45
3356.90
3329.35
3338.50
3211.15
3324.10
3443.90
3489.25
3553.15
3634.30
3636.20
3670.10

3166.00
3277.45
3313.75
3284.85
3354.35
3288.00
3369.05
3450.10
3516.95
3608.80
3586.45
3612.70
3618.35
3699.65
3543.55
3500.15
3707.50
3673.30
3652.00
3582.30
3545.20
3486.95
3384.55
3378.15
3397.15
3342.65
3410.95
3423.65
3452.10
3521.10
3454.55
3426.70
3483.35
3498.60
3357.95
3341.05
3265.65
3273.05
3228.95
3166.15
3256.35
3347.50
3425.05
3480.40
3567.65
3583.00
3550.65

3299.68
3328.80
3364.98
3322.80
3382.13
3360.43
3407.65
3474.10
3564.63
3635.90
3637.93
3651.93
3665.03
3731.00
3640.25
3584.45
3737.20
3709.10
3706.40
3630.03
3598.00
3565.43
3452.63
3423.23
3443.08
3388.68
3443.50
3461.88
3488.98
3553.20
3520.53
3470.25
3518.03
3536.63
3486.15
3378.25
3311.28
3301.20
3283.73
3188.65
3290.23
3395.70
3457.15
3516.78
3600.98
3609.60
3610.38

23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
7-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
29-Sep-09

3650.10
3693.75
3722.15
3749.70
3742.25
3725.60
3799.65
3830.30
3843.35
3840.80
3855.35
3744.15
3714.05
3681.60
3646.85
3762.45
3779.45
3713.35
3686.45
3688.95
3675.60
3705.85
3787.75
3799.75
3832.20
3852.65
3871.25
3867.90
3892.80
3823.65
3827.00
3845.95
3927.25
3960.85
3946.25
3979.85
3946.15
3916.70
3977.35
4022.95
4054.00
4047.65
4080.20
4078.95
4049.50
4065.60
4086.45

3589.00
3644.70
3674.10
3700.20
3611.25
3657.45
3734.10
3764.15
3778.20
3783.85
3732.60
3652.20
3602.50
3603.15
3567.90
3697.90
3739.40
3596.95
3606.10
3589.35
3644.95
3618.40
3748.75
3744.20
3807.80
3809.60
3811.35
3819.05
3790.80
3779.10
3775.05
3774.75
3873.65
3918.10
3905.45
3914.05
3888.35
3881.15
3938.60
3998.40
4006.15
4007.00
4051.70
4019.75
3984.20
4017.30
4064.90

3619.55
3669.23
3698.13
3724.95
3676.75
3691.53
3766.88
3797.23
3810.78
3812.33
3793.98
3698.18
3658.28
3642.38
3607.38
3730.18
3759.43
3655.15
3646.28
3639.15
3660.28
3662.13
3768.25
3771.98
3820.00
3831.13
3841.30
3843.48
3841.80
3801.38
3801.03
3810.35
3900.45
3939.48
3925.85
3946.95
3917.25
3898.93
3957.98
4010.68
4030.08
4027.33
4065.95
4049.35
4016.85
4041.45
4075.68

30-Sep-09
1-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
17-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
26-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09

4119.90
4133.20
4095.65
4068.85
4096.75
4091.15
4085.90
4106.10
4163.75
4188.40
4198.20
4218.20
4239.95
4204.25
4158.30
4149.65
4119.10
4046.70
3979.40
3935.45
3963.05
3856.85
3846.05
3906.65
3975.05
4031.35
4080.05
4136.40
4140.55
4132.00
4172.50
4169.75
4189.45
4173.00
4154.55
4185.35
4196.55
4216.90
4195.35
4075.85
4166.95
4220.15
4249.30
4276.95
4271.55
4253.85
4256.85

4081.60
4102.40
4040.05
3971.95
4032.75
4044.95
4024.45
4045.80
4132.45
4146.45
4165.80
4194.15
4185.40
4144.60
4075.50
4095.70
4063.45
3948.40
3901.60
3873.80
3844.40
3717.65
3738.75
3793.05
3935.05
3955.25
4018.40
4038.70
4066.00
4078.95
4152.35
4127.40
4155.55
4090.95
4064.40
4157.00
4153.00
4177.05
4112.80
3967.05
4124.50
4176.15
4218.15
4229.70
4220.90
4190.55
4201.95

4100.75
4117.80
4067.85
4020.40
4064.75
4068.05
4055.18
4075.95
4148.10
4167.43
4182.00
4206.18
4212.68
4174.43
4116.90
4122.68
4091.28
3997.55
3940.50
3904.63
3903.73
3787.25
3792.40
3849.85
3955.05
3993.30
4049.23
4087.55
4103.28
4105.48
4162.43
4148.58
4172.50
4131.98
4109.48
4171.18
4174.78
4196.98
4154.08
4021.45
4145.73
4198.15
4233.73
4253.33
4246.23
4222.20
4229.40

9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
18-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
6-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
15-Feb-10
16-Feb-10
17-Feb-10

4271.15
4266.75
4294.05
4263.25
4244.40
4191.75
4201.75
4197.35
4169.40
4174.75
4277.85
4314.60
4327.25
4321.60
4346.40
4372.30
4422.90
4438.65
4435.00
4436.15
4452.05
4449.85
4418.90
4462.20
4482.55
4508.20
4524.30
4502.40
4445.40
4331.70
4306.20
4260.05
4197.15
4163.90
4211.50
4242.75
4223.85
4208.35
4055.60
4076.90
4096.50
4110.40
4136.85
4135.70
4137.15
4147.10
4191.05

4230.15
4233.05
4222.95
4221.65
4161.70
4146.60
4168.90
4147.55
4128.00
4150.50
4189.00
4273.10
4304.75
4298.85
4322.15
4334.95
4396.70
4405.55
4399.00
4397.70
4423.40
4385.00
4361.90
4439.15
4453.95
4461.85
4463.75
4439.45
4336.55
4209.10
4268.60
4109.35
4113.40
4047.10
4127.00
4129.20
4171.40
4131.70
4004.95
4048.70
4009.55
4056.70
4072.20
4108.45
4092.40
4086.85
4154.30

4250.65
4249.90
4258.50
4242.45
4203.05
4169.18
4185.33
4172.45
4148.70
4162.63
4233.43
4293.85
4316.00
4310.23
4334.28
4353.63
4409.80
4422.10
4417.00
4416.93
4437.73
4417.43
4390.40
4450.68
4468.25
4485.03
4494.03
4470.93
4390.98
4270.40
4287.40
4184.70
4155.28
4105.50
4169.25
4185.98
4197.63
4170.03
4030.28
4062.80
4053.03
4083.55
4104.53
4122.08
4114.78
4116.98
4172.68

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

4174.65
4127.75
4151.65
4109.20
4093.40
4094.85
4170.95
4198.35
4252.65
4266.25
4293.70
4308.70
4280.65
4276.65
4260.35
4272.65
4245.40
4277.35
4324.50
4318.20
4327.15
4317.25
4305.35
4299.90
4324.15
4337.45
4348.05
4340.90
4348.35
4406.50
4419.05
4446.35
4429.95
4420.75
4426.10
4397.00
4418.15
4356.95
4299.25
4341.15
4356.95
4394.10
4381.40
4396.40
4396.35
4350.30
4344.35

4137.90
4077.60
4086.35
4077.90
4068.65
4066.60
4081.15
4158.65
4209.55
4237.75
4257.90
4275.20
4247.85
4237.80
4234.70
4244.15
4221.05
4232.80
4294.40
4294.85
4308.70
4273.35
4268.20
4268.25
4305.40
4314.30
4307.90
4304.30
4330.00
4364.20
4396.95
4402.80
4370.05
4397.85
4386.15
4372.80
4354.55
4330.00
4261.65
4308.10
4334.35
4331.80
4355.55
4378.90
4374.30
4302.10
4327.90

4156.28
4102.68
4119.00
4093.55
4081.03
4080.73
4126.05
4178.50
4231.10
4252.00
4275.80
4291.95
4264.25
4257.23
4247.53
4258.40
4233.23
4255.08
4309.45
4306.53
4317.93
4295.30
4286.78
4284.08
4314.78
4325.88
4327.98
4322.60
4339.18
4385.35
4408.00
4424.58
4400.00
4409.30
4406.13
4384.90
4386.35
4343.48
4280.45
4324.63
4345.65
4362.95
4368.48
4387.65
4385.33
4326.20
4336.13

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

4374.80
4358.45
4360.45
4280.65
4275.75
4216.70
4306.35
4301.70
4273.00
4311.90
4302.50
4220.80
4246.25
4189.45
4163.85
4107.40
4177.10
4070.70
4072.70
4130.10
4191.20
4232.40
4226.15
4196.75
4262.35
4270.75
4199.05
4216.50
4205.60
4232.35
4268.55
4300.95
4320.90
4337.40
4351.25
4364.75
4396.75
4391.30
4385.70
4399.65
4387.60
4432.45
4425.20
4424.30
4402.60
4414.85
4394.80

4360.05
4331.30
4270.65
4199.55
4213.10
4159.40
4229.25
4244.10
4219.85
4281.60
4223.05
4146.00
4198.35
4099.05
4117.65
4044.65
4098.75
3986.95
4036.75
4058.80
4154.70
4179.65
4142.70
4152.25
4240.00
4244.00
4164.50
4136.95
4154.55
4183.65
4236.60
4260.80
4288.45
4309.50
4305.40
4317.75
4372.30
4364.85
4355.10
4355.10
4353.20
4383.10
4367.95
4352.20
4373.75
4374.40
4372.40

4367.43
4344.88
4315.55
4240.10
4244.43
4188.05
4267.80
4272.90
4246.43
4296.75
4262.78
4183.40
4222.30
4144.25
4140.75
4076.03
4137.93
4028.83
4054.73
4094.45
4172.95
4206.03
4184.43
4174.50
4251.18
4257.38
4181.78
4176.73
4180.08
4208.00
4252.58
4280.88
4304.68
4323.45
4328.33
4341.25
4384.53
4378.08
4370.40
4377.38
4370.40
4407.78
4396.58
4388.25
4388.18
4394.63
4383.60

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

4419.35
4417.05
4445.50
4469.25
4494.45
4492.70
4528.10
4487.80
4492.80
4504.95
4510.50
4505.55
4530.75
4554.90
4534.45
4523.15
4525.55
4501.20
4501.00
4526.40
4542.20
4557.45
4571.15
4564.70
4583.25
4585.00
4570.55
4550.20
4591.35
4593.35
4577.55
4604.15
4634.60
4643.55
4661.65
4665.10
4625.75
4606.85
4613.70
4598.15
4546.00
4607.45
4631.15
4633.95
4699.50
4724.50
4732.50

4382.15
4379.65
4420.60
4448.95
4461.75
4463.40
4471.40
4458.75
4470.10
4472.35
4465.70
4483.35
4484.50
4518.75
4490.85
4494.20
4487.55
4481.80
4470.45
4501.80
4525.90
4527.95
4540.35
4531.05
4546.40
4549.50
4531.20
4503.00
4563.30
4535.60
4552.40
4570.45
4611.25
4618.95
4630.55
4616.05
4576.45
4580.45
4539.95
4539.20
4497.80
4559.90
4607.70
4615.85
4651.45
4700.40
4689.55

4400.75
4398.35
4433.05
4459.10
4478.10
4478.05
4499.75
4473.28
4481.45
4488.65
4488.10
4494.45
4507.63
4536.83
4512.65
4508.68
4506.55
4491.50
4485.73
4514.10
4534.05
4542.70
4555.75
4547.88
4564.83
4567.25
4550.88
4526.60
4577.33
4564.48
4564.98
4587.30
4622.93
4631.25
4646.10
4640.58
4601.10
4593.65
4576.83
4568.68
4521.90
4583.68
4619.43
4624.90
4675.48
4712.45
4711.03

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

4750.70
4822.55
4859.00
4881.75
4883.75
4882.20
4933.25
4963.85
4948.55
4921.10
4938.40
4981.70
4978.25
4987.60
4935.15
5023.00
5076.55
5070.95
5102.50
5125.30
5076.65
5080.95
5065.05
5124.30
5159.95
5101.30
5026.20
5047.95
4985.40
5041.15
5055.80
5077.60
5059.65
5032.10
5022.30
4981.55
5057.90
5070.90
5109.70
5173.75
5212.15
5209.50
5205.25
5209.20
5206.40
5129.85
5047.05

4723.75
4765.85
4807.55
4840.15
4815.50
4846.50
4888.10
4896.85
4878.85
4871.80
4890.45
4948.90
4935.00
4918.80
4889.45
4945.40
5027.70
5033.65
5069.70
5040.50
5007.20
5048.05
5000.85
5034.05
5070.20
4990.35
4932.45
4962.65
4935.00
4959.50
4998.50
5038.00
5025.65
4967.75
4951.05
4915.10
5013.80
5039.10
5078.20
5117.90
5190.90
5162.55
5157.60
5181.25
5108.30
5002.40
4980.55

4737.23
4794.20
4833.28
4860.95
4849.63
4864.35
4910.68
4930.35
4913.70
4896.45
4914.43
4965.30
4956.63
4953.20
4912.30
4984.20
5052.13
5052.30
5086.10
5082.90
5041.93
5064.50
5032.95
5079.18
5115.08
5045.83
4979.33
5005.30
4960.20
5000.33
5027.15
5057.80
5042.65
4999.93
4986.68
4948.33
5035.85
5055.00
5093.95
5145.83
5201.53
5186.03
5181.43
5195.23
5157.35
5066.13
5013.80

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

5054.75
4983.90
4946.85
4942.05
4915.80
4915.10
4842.65
4762.95
4742.55
4795.85
4881.70
4937.35
4920.95
4932.65
4870.45
4831.90
4790.70
4718.20
4768.65
4814.90
4809.35
4799.65
4819.50
4838.75
4859.30
4845.75
4842.90
4865.70
4837.00
4876.45
4906.85
4947.50
4980.45
4988.25
4954.35
4926.80
4863.95
4750.60
4682.20
4716.20
4718.30
4691.55
4583.05
4604.80
4620.50
4605.30
4610.55

4922.65
4857.55
4834.75
4855.95
4785.30
4797.55
4730.20
4588.90
4669.70
4696.40
4785.95
4899.00
4854.25
4861.00
4817.60
4760.10
4622.00
4600.70
4688.35
4761.10
4739.45
4728.65
4761.25
4800.10
4807.30
4812.90
4799.35
4823.40
4818.00
4832.60
4874.65
4906.40
4959.90
4947.10
4891.75
4850.90
4737.80
4624.20
4589.75
4597.15
4629.35
4557.15
4544.75
4568.60
4565.45
4547.20
4579.95

4988.70
4920.73
4890.80
4899.00
4850.55
4856.33
4786.43
4675.93
4706.13
4746.13
4833.83
4918.18
4887.60
4896.83
4844.03
4796.00
4706.35
4659.45
4728.50
4788.00
4774.40
4764.15
4790.38
4819.43
4833.30
4829.33
4821.13
4844.55
4827.50
4854.53
4890.75
4926.95
4970.18
4967.68
4923.05
4888.85
4800.88
4687.40
4635.98
4656.68
4673.83
4624.35
4563.90
4586.70
4592.98
4576.25
4595.25

24-Jan-11
25-Jan-11
27-Jan-11
28-Jan-11
31-Jan-11
1-Feb-11
2-Feb-11
3-Feb-11
4-Feb-11
7-Feb-11
8-Feb-11
9-Feb-11
10-Feb-11
11-Feb-11
14-Feb-11
15-Feb-11
16-Feb-11
17-Feb-11
18-Feb-11
21-Feb-11
22-Feb-11
23-Feb-11
24-Feb-11
25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11

4636.65
4667.50
4611.50
4519.35
4435.10
4446.35
4405.65
4432.70
4460.35
4362.95
4352.05
4257.70
4193.80
4244.95
4371.10
4404.40
4405.60
4443.85
4483.50
4407.40
4400.05
4379.40
4327.50
4248.85
4343.20
4397.95
4425.30
4455.05
4377.05
4396.80
4422.50
4396.10
4388.90
4402.75
4368.80
4401.75
4389.05
4370.40
4319.00
4336.30
4374.90
4410.15
4499.50
4530.80
4570.25
4606.80
4647.60

4599.05
4585.20
4509.40
4381.85
4342.80
4342.10
4350.70
4353.55
4322.75
4323.60
4250.25
4160.20
4128.25
4130.50
4257.05
4330.55
4376.70
4382.25
4355.05
4324.75
4342.40
4333.45
4187.90
4173.75
4233.65
4273.90
4355.70
4395.95
4308.90
4348.15
4369.50
4364.95
4320.80
4338.80
4282.10
4349.15
4339.30
4293.45
4276.25
4302.25
4320.50
4385.20
4434.95
4488.40
4517.95
4559.65
4588.05

4617.85
4626.35
4560.45
4450.60
4388.95
4394.23
4378.18
4393.13
4391.55
4343.28
4301.15
4208.95
4161.03
4187.73
4314.08
4367.48
4391.15
4413.05
4419.28
4366.08
4371.23
4356.43
4257.70
4211.30
4288.43
4335.93
4390.50
4425.50
4342.98
4372.48
4396.00
4380.53
4354.85
4370.78
4325.45
4375.45
4364.18
4331.93
4297.63
4319.28
4347.70
4397.68
4467.23
4509.60
4544.10
4583.23
4617.83

1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
10-May-11
11-May-11
12-May-11
13-May-11
16-May-11
17-May-11
18-May-11
19-May-11
20-May-11
23-May-11
24-May-11
25-May-11
26-May-11
27-May-11
30-May-11
31-May-11
1-Jun-11
2-Jun-11
3-Jun-11
6-Jun-11
7-Jun-11
8-Jun-11
9-Jun-11

4646.00
4714.45
4729.55
4753.50
4741.35
4749.50
4675.90
4736.00
4727.30
4732.70
4625.00
4697.40
4736.00
4730.40
4719.00
4723.35
4700.80
4664.05
4632.90
4584.45
4476.15
4470.85
4466.55
4483.75
4493.15
4486.55
4489.45
4507.40
4469.00
4459.15
4411.30
4393.80
4433.30
4395.85
4361.75
4344.10
4358.65
4412.80
4439.40
4497.55
4521.40
4496.70
4525.30
4471.40
4496.30
4496.00
4484.00

4619.70
4648.75
4682.95
4698.75
4709.30
4668.55
4638.05
4614.75
4664.95
4604.60
4582.30
4634.60
4701.70
4697.85
4652.70
4678.40
4645.90
4585.95
4563.00
4465.10
4422.70
4379.55
4400.25
4430.25
4442.35
4451.90
4420.70
4416.90
4429.50
4381.85
4363.40
4362.45
4378.50
4330.55
4327.40
4303.85
4325.10
4355.65
4407.25
4431.90
4493.45
4468.85
4451.65
4430.00
4453.15
4464.20
4456.30

4632.85
4681.60
4706.25
4726.13
4725.33
4709.03
4656.98
4675.38
4696.13
4668.65
4603.65
4666.00
4718.85
4714.13
4685.85
4700.88
4673.35
4625.00
4597.95
4524.78
4449.43
4425.20
4433.40
4457.00
4467.75
4469.23
4455.08
4462.15
4449.25
4420.50
4387.35
4378.13
4405.90
4363.20
4344.58
4323.98
4341.88
4384.23
4423.33
4464.73
4507.43
4482.78
4488.48
4450.70
4474.73
4480.10
4470.15

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

4469.65
4449.25
4474.15
4458.85
4419.40
4401.35
4364.35
4307.70
4293.45
4287.60
4395.95
4454.25
4464.85
4495.85
4528.00
4554.50
4560.05
4554.20
4555.30
4610.85
4611.40
4548.00
4499.70
4514.85
4560.60
4550.90
4531.45
4549.90
4560.30
4505.95
4547.80
4589.55
4591.35
4515.70
4465.00
4467.00
4476.95
4428.05
4365.45
4390.50
4242.60
4205.95
4176.95
4196.90
4195.50
4197.15
4162.55

4424.00
4405.60
4445.90
4418.95
4379.90
4352.70
4220.10
4260.05
4247.35
4232.05
4293.80
4375.95
4421.90
4465.85
4496.90
4507.00
4534.30
4523.15
4524.55
4539.55
4549.70
4512.10
4437.25
4467.90
4482.60
4502.85
4499.80
4504.95
4493.15
4469.95
4494.90
4534.85
4494.30
4471.10
4438.15
4419.60
4421.20
4375.95
4334.70
4306.65
4144.30
4095.00
4028.25
4154.90
4156.85
4112.90
4067.40

4446.83
4427.43
4460.03
4438.90
4399.65
4377.03
4292.23
4283.88
4270.40
4259.83
4344.88
4415.10
4443.38
4480.85
4512.45
4530.75
4547.18
4538.68
4539.93
4575.20
4580.55
4530.05
4468.48
4491.38
4521.60
4526.88
4515.63
4527.43
4526.73
4487.95
4521.35
4562.20
4542.83
4493.40
4451.58
4443.30
4449.08
4402.00
4350.08
4348.58
4193.45
4150.48
4102.60
4175.90
4176.18
4155.03
4114.98

17-Aug-11
18-Aug-11
19-Aug-11
22-Aug-11
23-Aug-11
24-Aug-11
25-Aug-11
26-Aug-11
29-Aug-11
30-Aug-11
2-Sep-11
5-Sep-11
6-Sep-11
7-Sep-11
8-Sep-11
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
3-Oct-11
4-Oct-11
5-Oct-11
7-Oct-11
10-Oct-11
11-Oct-11
12-Oct-11
13-Oct-11
14-Oct-11
17-Oct-11
18-Oct-11
19-Oct-11
20-Oct-11
21-Oct-11
24-Oct-11
25-Oct-11

4122.70
4093.25
3953.90
3974.30
4020.45
4030.35
3987.80
3949.30
3985.10
4047.70
4097.90
4071.15
4098.05
4165.25
4175.35
4175.65
4055.90
4074.90
4060.40
4105.85
4136.00
4096.30
4148.00
4167.20
4107.45
3996.45
3957.95
4017.85
4028.95
4033.50
4037.95
3940.85
3921.85
3877.30
3942.10
3983.90
4029.35
4072.95
4099.20
4095.95
4111.45
4046.45
4098.70
4064.95
4079.05
4089.00
4114.10

4056.20
3985.20
3883.65
3900.55
3947.60
3960.05
3921.65
3833.70
3883.60
3986.25
4039.40
4030.30
4013.30
4101.95
4131.20
4090.90
3989.70
3987.65
3992.00
4029.10
4093.55
4064.40
4075.85
4132.80
3985.25
3923.30
3860.55
3953.35
3972.15
3955.90
3964.80
3888.00
3821.90
3817.35
3894.40
3910.60
3975.60
4001.20
4052.30
4044.15
4063.45
4007.15
4046.60
4022.50
4017.50
4040.25
4033.05

4089.45
4039.23
3918.78
3937.43
3984.03
3995.20
3954.73
3891.50
3934.35
4016.98
4068.65
4050.73
4055.68
4133.60
4153.28
4133.28
4022.80
4031.28
4026.20
4067.48
4114.78
4080.35
4111.93
4150.00
4046.35
3959.88
3909.25
3985.60
4000.55
3994.70
4001.38
3914.43
3871.88
3847.33
3918.25
3947.25
4002.48
4037.08
4075.75
4070.05
4087.45
4026.80
4072.65
4043.73
4048.28
4064.63
4073.58

26-Oct-11
28-Oct-11
31-Oct-11
1-Nov-11
2-Nov-11
3-Nov-11
4-Nov-11
8-Nov-11
9-Nov-11
11-Nov-11
14-Nov-11
15-Nov-11
16-Nov-11
17-Nov-11
18-Nov-11
21-Nov-11
22-Nov-11
23-Nov-11
24-Nov-11
25-Nov-11
28-Nov-11
29-Nov-11
30-Nov-11
1-Dec-11
2-Dec-11
5-Dec-11
7-Dec-11
8-Dec-11
9-Dec-11
12-Dec-11
13-Dec-11
14-Dec-11
15-Dec-11
16-Dec-11
19-Dec-11
20-Dec-11
21-Dec-11
22-Dec-11
23-Dec-11
26-Dec-11
27-Dec-11
28-Dec-11
29-Dec-11
30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12

4128.85
4235.15
4236.05
4210.30
4198.70
4186.45
4228.55
4216.60
4217.85
4131.50
4141.95
4076.00
3991.85
3969.70
3875.35
3851.65
3827.45
3782.70
3768.75
3782.55
3843.25
3852.45
3824.10
3933.15
3968.65
3968.65
3997.25
3962.60
3866.00
3854.15
3782.85
3793.15
3733.60
3768.00
3632.45
3618.40
3650.55
3677.35
3699.55
3708.70
3720.20
3683.30
3642.00
3637.50
3615.10
3705.20
3717.90

4114.15
4195.25
4204.45
4156.20
4148.30
4137.00
4182.95
4179.30
4141.40
4084.60
4069.40
3988.60
3934.40
3885.25
3819.50
3769.35
3776.95
3684.40
3672.55
3729.75
3774.60
3795.05
3768.05
3864.70
3867.20
3935.10
3958.40
3870.00
3815.00
3745.35
3722.30
3728.45
3670.25
3632.75
3565.40
3535.85
3581.55
3600.55
3646.90
3662.85
3663.40
3630.70
3603.65
3582.45
3568.75
3623.85
3681.75

4121.50
4215.20
4220.25
4183.25
4173.50
4161.73
4205.75
4197.95
4179.63
4108.05
4105.68
4032.30
3963.13
3927.48
3847.43
3810.50
3802.20
3733.55
3720.65
3756.15
3808.93
3823.75
3796.08
3898.93
3917.93
3951.88
3977.83
3916.30
3840.50
3799.75
3752.58
3760.80
3701.93
3700.38
3598.93
3577.13
3616.05
3638.95
3673.23
3685.78
3691.80
3657.00
3622.83
3609.98
3591.93
3664.53
3699.83

5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12
23-Jan-12
24-Jan-12
25-Jan-12
27-Jan-12
30-Jan-12
31-Jan-12
1-Feb-12
2-Feb-12
3-Feb-12
6-Feb-12
7-Feb-12
8-Feb-12
9-Feb-12
10-Feb-12
13-Feb-12
14-Feb-12
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12
5-Mar-12
6-Mar-12
7-Mar-12
9-Mar-12
12-Mar-12

3718.75
3720.95
3701.65
3710.65
3790.35
3816.20
3822.50
3850.90
3836.95
3907.80
3910.20
3934.55
3963.10
3968.20
4026.10
4058.05
4090.25
4062.95
4092.70
4122.25
4163.00
4194.55
4251.50
4255.00
4251.50
4277.85
4294.55
4281.70
4296.00
4388.50
4392.55
4454.60
4456.45
4465.25
4360.55
4355.50
4294.80
4264.65
4325.45
4265.05
4285.05
4261.75
4246.85
4270.45
4164.45
4243.15
4286.25

3682.50
3651.10
3693.65
3664.40
3717.10
3785.30
3775.80
3806.70
3798.65
3849.95
3868.25
3903.45
3922.50
3939.40
3955.45
4025.70
4059.60
3987.95
4016.50
4062.25
4109.25
4139.25
4202.00
4189.50
4199.55
4219.20
4225.60
4237.35
4259.55
4313.90
4354.30
4399.65
4412.80
4329.85
4294.35
4265.45
4156.75
4181.15
4242.80
4215.40
4229.05
4254.00
4186.55
4140.85
4110.90
4187.15
4240.00

3700.63
3686.03
3697.65
3687.53
3753.73
3800.75
3799.15
3828.80
3817.80
3878.88
3889.23
3919.00
3942.80
3953.80
3990.78
4041.88
4074.93
4025.45
4054.60
4092.25
4136.13
4166.90
4226.75
4222.25
4225.53
4248.53
4260.08
4259.53
4277.78
4351.20
4373.43
4427.13
4434.63
4397.55
4327.45
4310.48
4225.78
4222.90
4284.13
4240.23
4257.05
4257.88
4216.70
4205.65
4137.68
4215.15
4263.13

13-Mar-12
14-Mar-12
15-Mar-12
16-Mar-12
19-Mar-12
20-Mar-12
21-Mar-12
22-Mar-12
23-Mar-12
26-Mar-12
27-Mar-12
28-Mar-12
29-Mar-12
30-Mar-12
2-Apr-12
3-Apr-12
4-Apr-12
9-Apr-12
10-Apr-12
11-Apr-12
12-Apr-12
13-Apr-12
16-Apr-12
17-Apr-12
18-Apr-12
19-Apr-12
20-Apr-12
23-Apr-12
24-Apr-12
25-Apr-12
26-Apr-12
27-Apr-12
28-Apr-12
30-Apr-12
2-May-12
3-May-12
4-May-12
7-May-12
8-May-12
9-May-12
10-May-12
11-May-12
14-May-12
15-May-12
16-May-12
17-May-12
18-May-12

4323.80
4365.50
4342.20
4322.05
4236.70
4210.20
4276.30
4291.05
4223.55
4200.15
4190.15
4162.65
4132.50
4226.65
4257.10
4295.60
4272.30
4240.05
4207.40
4210.00
4227.90
4245.70
4189.95
4235.85
4274.75
4266.20
4263.50
4243.65
4172.70
4177.85
4155.60
4161.15
4152.10
4186.40
4203.30
4155.75
4118.90
4081.65
4085.55
3999.65
4012.05
3961.70
3946.05
3938.90
3895.15
3923.70
3899.65

4282.60
4323.15
4262.65
4219.40
4162.65
4161.90
4184.75
4154.00
4157.70
4125.90
4131.70
4112.80
4089.75
4139.65
4219.95
4266.25
4246.85
4189.40
4172.15
4161.80
4190.30
4163.05
4160.35
4178.55
4237.80
4236.65
4198.55
4146.90
4135.45
4117.50
4129.35
4106.20
4134.90
4143.15
4163.80
4123.05
4039.45
3973.75
3979.85
3952.45
3948.55
3910.55
3884.30
3884.55
3854.10
3866.10
3818.25

4303.20
4344.33
4302.43
4270.73
4199.68
4186.05
4230.53
4222.53
4190.63
4163.03
4160.93
4137.73
4111.13
4183.15
4238.53
4280.93
4259.58
4214.73
4189.78
4185.90
4209.10
4204.38
4175.15
4207.20
4256.28
4251.43
4231.03
4195.28
4154.08
4147.68
4142.48
4133.68
4143.50
4164.78
4183.55
4139.40
4079.18
4027.70
4032.70
3976.05
3980.30
3936.13
3915.18
3911.73
3874.63
3894.90
3858.95

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

3926.85
3940.05
3859.95
3911.25
3921.10
3966.30
3983.55
3946.65
3923.10
3915.75
3857.15
3888.40
3967.40
4000.35
4019.80
4054.05
4047.55
4062.20
4049.30
4052.50
4085.20
4022.60
4049.55
4076.45
4072.25
4103.40
4060.45
4081.15
4083.65
4174.20
4196.15
4212.45
4217.55
4240.90
4235.55
4209.00
4237.00
4234.75
4179.75
4189.85
4171.00
4161.70
4143.35
4170.10
4154.40
4111.30
4086.20

3887.70
3863.25
3828.40
3844.20
3887.75
3917.15
3955.80
3920.55
3878.95
3845.85
3793.45
3851.75
3875.55
3967.00
3959.30
3989.80
3976.55
4030.40
3987.95
4000.50
3976.40
3976.15
4020.80
4022.00
4025.70
4040.15
4034.35
4060.40
4056.90
4098.60
4165.85
4181.85
4190.45
4206.15
4207.55
4171.30
4190.45
4208.40
4149.85
4152.80
4130.80
4117.10
4102.65
4152.30
4127.30
4060.30
4057.65

3907.28
3901.65
3844.18
3877.73
3904.43
3941.73
3969.68
3933.60
3901.03
3880.80
3825.30
3870.08
3921.48
3983.68
3989.55
4021.93
4012.05
4046.30
4018.63
4026.50
4030.80
3999.38
4035.18
4049.23
4048.98
4071.78
4047.40
4070.78
4070.28
4136.40
4181.00
4197.15
4204.00
4223.53
4221.55
4190.15
4213.73
4221.58
4164.80
4171.33
4150.90
4139.40
4123.00
4161.20
4140.85
4085.80
4071.93

25-Jul-12
26-Jul-12
27-Jul-12
30-Jul-12
31-Jul-12
1-Aug-12
2-Aug-12
3-Aug-12
6-Aug-12
7-Aug-12
8-Aug-12
9-Aug-12
10-Aug-12
13-Aug-12
14-Aug-12
16-Aug-12
17-Aug-12
21-Aug-12
22-Aug-12
23-Aug-12
24-Aug-12
27-Aug-12
28-Aug-12
29-Aug-12
30-Aug-12
31-Aug-12
3-Sep-12
4-Sep-12
5-Sep-12
6-Sep-12
7-Sep-12
8-Sep-12
10-Sep-12
11-Sep-12
12-Sep-12
13-Sep-12
14-Sep-12
17-Sep-12
18-Sep-12
20-Sep-12
21-Sep-12
24-Sep-12
25-Sep-12
26-Sep-12
27-Sep-12
28-Sep-12
1-Oct-12

4073.65
4072.30
4080.35
4107.75
4130.60
4144.60
4140.55
4132.65
4184.65
4217.05
4230.00
4222.00
4192.40
4216.50
4239.10
4242.35
4252.30
4259.90
4266.20
4274.05
4235.85
4235.40
4199.90
4181.45
4173.15
4162.50
4157.45
4149.95
4140.70
4142.10
4198.10
4215.30
4224.00
4236.25
4262.10
4273.85
4353.65
4400.60
4401.75
4379.90
4472.10
4481.25
4476.85
4466.80
4483.90
4524.40
4525.00

4040.10
3996.35
4015.10
4044.95
4072.35
4118.45
4125.00
4094.75
4154.25
4174.90
4196.40
4181.95
4169.05
4184.50
4201.90
4218.45
4206.50
4225.05
4243.80
4233.40
4213.10
4193.20
4155.10
4139.45
4119.10
4115.45
4120.80
4118.40
4110.90
4110.80
4165.40
4196.60
4205.65
4201.10
4236.85
4252.85
4311.60
4359.25
4371.90
4349.75
4371.85
4446.95
4440.45
4440.00
4450.60
4478.30
4504.30

4056.88
4034.33
4047.73
4076.35
4101.48
4131.53
4132.78
4113.70
4169.45
4195.98
4213.20
4201.98
4180.73
4200.50
4220.50
4230.40
4229.40
4242.48
4255.00
4253.73
4224.48
4214.30
4177.50
4160.45
4146.13
4138.98
4139.13
4134.18
4125.80
4126.45
4181.75
4205.95
4214.83
4218.68
4249.48
4263.35
4332.63
4379.93
4386.83
4364.83
4421.98
4464.10
4458.65
4453.40
4467.25
4501.35
4514.65

3-Oct-12
4-Oct-12
5-Oct-12
8-Oct-12
9-Oct-12
10-Oct-12
11-Oct-12
12-Oct-12
15-Oct-12
16-Oct-12
17-Oct-12
18-Oct-12
19-Oct-12
22-Oct-12
23-Oct-12
25-Oct-12
26-Oct-12
29-Oct-12
30-Oct-12
31-Oct-12
1-Nov-12
2-Nov-12
5-Nov-12
6-Nov-12
7-Nov-12
8-Nov-12
9-Nov-12
12-Nov-12
13-Nov-12
15-Nov-12
16-Nov-12
19-Nov-12
20-Nov-12
21-Nov-12
22-Nov-12
23-Nov-12
26-Nov-12
27-Nov-12
29-Nov-12
30-Nov-12
3-Dec-12
4-Dec-12
5-Dec-12
6-Dec-12
7-Dec-12
10-Dec-12
11-Dec-12

4548.25
4597.65
4602.10
4550.65
4541.60
4509.80
4531.85
4544.70
4516.90
4533.35
4505.90
4536.60
4533.45
4530.55
4534.50
4524.15
4516.10
4503.25
4490.20
4451.90
4476.75
4521.25
4519.55
4531.65
4571.25
4552.60
4563.05
4529.55
4527.35
4508.60
4513.45
4466.40
4465.85
4461.45
4482.20
4482.15
4500.75
4566.45
4635.65
4677.80
4695.10
4705.75
4726.15
4746.80
4758.05
4737.55
4771.80

4526.60
4551.15
4510.80
4493.35
4505.60
4474.60
4465.45
4500.85
4490.75
4474.00
4468.05
4486.25
4491.60
4489.80
4505.45
4504.90
4465.75
4461.15
4418.55
4416.25
4440.75
4502.80
4495.60
4505.45
4524.10
4519.30
4505.05
4504.10
4513.10
4474.80
4441.95
4424.50
4411.15
4419.50
4455.70
4450.25
4482.50
4506.30
4567.80
4638.30
4670.75
4677.40
4707.05
4675.15
4712.30
4715.95
4689.65

4537.43
4574.40
4556.45
4522.00
4523.60
4492.20
4498.65
4522.78
4503.83
4503.68
4486.98
4511.43
4512.53
4510.18
4519.98
4514.53
4490.93
4482.20
4454.38
4434.08
4458.75
4512.03
4507.58
4518.55
4547.68
4535.95
4534.05
4516.83
4520.23
4491.70
4477.70
4445.45
4438.50
4440.48
4468.95
4466.20
4491.63
4536.38
4601.73
4658.05
4682.93
4691.58
4716.60
4710.98
4735.18
4726.75
4730.73

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

4735.25
4724.35
4701.75
4710.60
4731.90
4761.30
4757.75
4730.35
4705.00
4739.75
4746.90
4742.55
4748.65
4792.90
4830.90
4839.85
4846.35
4861.35
4840.75
4857.75
4843.15
4836.00
4843.60
4867.80
4860.75
4842.10
4861.70
4862.30
4872.70
4841.35
4820.95
4819.50
4831.05
4845.70
4814.75
4803.65
4814.50
4802.70
4743.50
4761.40
4753.90
4721.00
4692.25
4693.20
4726.50
4693.00
4653.85

4700.00
4667.15
4667.00
4688.20
4670.90
4739.65
4720.05
4683.10
4687.60
4700.25
4702.15
4715.10
4734.35
4761.80
4804.15
4814.80
4816.55
4823.90
4811.25
4808.05
4792.65
4770.55
4779.80
4833.60
4801.05
4803.80
4834.40
4845.40
4817.60
4786.80
4758.25
4757.85
4808.80
4790.90
4788.85
4784.20
4769.10
4755.55
4723.15
4734.55
4705.90
4668.90
4668.80
4659.85
4682.90
4642.30
4616.90

4717.63
4695.75
4684.38
4699.40
4701.40
4750.48
4738.90
4706.73
4696.30
4720.00
4724.53
4728.83
4741.50
4777.35
4817.53
4827.33
4831.45
4842.63
4826.00
4832.90
4817.90
4803.28
4811.70
4850.70
4830.90
4822.95
4848.05
4853.85
4845.15
4814.08
4789.60
4788.68
4819.93
4818.30
4801.80
4793.93
4791.80
4779.13
4733.33
4747.98
4729.90
4694.95
4680.53
4676.53
4704.70
4667.65
4635.38

18-Feb-13
19-Feb-13
20-Feb-13
21-Feb-13
22-Feb-13
25-Feb-13
26-Feb-13
27-Feb-13
28-Feb-13
1-Mar-13
4-Mar-13
5-Mar-13
6-Mar-13
7-Mar-13
8-Mar-13
11-Mar-13
12-Mar-13
13-Mar-13
14-Mar-13
15-Mar-13
18-Mar-13
19-Mar-13
20-Mar-13
21-Mar-13
22-Mar-13
25-Mar-13
26-Mar-13
28-Mar-13
1-Apr-13
2-Apr-13
3-Apr-13
4-Apr-13
5-Apr-13
8-Apr-13
9-Apr-13
10-Apr-13
11-Apr-13
12-Apr-13
15-Apr-13
16-Apr-13
17-Apr-13
18-Apr-13
22-Apr-13
23-Apr-13
25-Apr-13
26-Apr-13
29-Apr-13

4669.00
4701.75
4718.10
4679.40
4640.45
4638.25
4602.25
4583.25
4608.50
4515.75
4491.35
4542.50
4581.10
4608.35
4664.35
4682.70
4669.85
4620.40
4631.45
4655.85
4583.20
4587.45
4500.15
4489.30
4431.75
4453.65
4400.55
4444.15
4471.20
4511.20
4515.30
4433.40
4386.50
4381.30
4404.00
4370.45
4397.80
4362.85
4395.70
4463.60
4496.25
4532.65
4581.05
4581.05
4628.25
4620.65
4628.15

4646.55
4652.10
4696.00
4617.20
4607.90
4590.50
4529.20
4527.30
4464.70
4475.30
4450.60
4483.65
4555.25
4560.80
4613.00
4653.85
4622.50
4579.45
4540.40
4594.55
4556.00
4492.20
4438.00
4407.45
4386.30
4382.50
4376.85
4370.15
4441.40
4459.35
4442.05
4373.25
4353.35
4358.50
4319.15
4305.00
4353.70
4335.60
4335.65
4368.65
4449.90
4457.70
4531.75
4540.60
4586.15
4583.95
4593.00

4657.78
4676.93
4707.05
4648.30
4624.18
4614.38
4565.73
4555.28
4536.60
4495.53
4470.98
4513.08
4568.18
4584.58
4638.68
4668.28
4646.18
4599.93
4585.93
4625.20
4569.60
4539.83
4469.08
4448.38
4409.03
4418.08
4388.70
4407.15
4456.30
4485.28
4478.68
4403.33
4369.93
4369.90
4361.58
4337.73
4375.75
4349.23
4365.68
4416.13
4473.08
4495.18
4556.40
4560.83
4607.20
4602.30
4610.58

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

4658.35
4706.40
4696.60
4688.30
4741.60
4760.85
4764.00
4774.40
4783.80
4776.45
4721.50
4815.05
4844.90
4853.55
4877.65
4833.75
4814.05
4751.60
4699.90
4764.35
4789.25
4783.90
4777.70
4759.20
4693.65
4695.50
4663.25
4676.60
4687.80
4656.70
4593.95
4526.00
4478.05
4533.45
4560.25
4574.40
4556.45
4504.65
4446.80
4400.80
4389.20
4371.85
4400.55
4516.35
4574.55
4579.30
4511.20

4595.20
4630.40
4651.05
4652.25
4694.70
4725.25
4731.10
4735.60
4765.10
4684.35
4684.35
4718.55
4799.80
4814.55
4815.00
4780.30
4753.15
4659.85
4644.60
4684.40
4743.95
4745.00
4745.10
4675.80
4640.85
4645.15
4629.95
4619.05
4615.20
4590.55
4523.95
4487.80
4441.75
4480.85
4498.70
4534.45
4523.45
4424.45
4392.15
4331.70
4317.70
4330.10
4360.30
4441.35
4506.50
4539.55
4467.55

4626.78
4668.40
4673.83
4670.28
4718.15
4743.05
4747.55
4755.00
4774.45
4730.40
4702.93
4766.80
4822.35
4834.05
4846.33
4807.03
4783.60
4705.73
4672.25
4724.38
4766.60
4764.45
4761.40
4717.50
4667.25
4670.33
4646.60
4647.83
4651.50
4623.63
4558.95
4506.90
4459.90
4507.15
4529.48
4554.43
4539.95
4464.55
4419.48
4366.25
4353.45
4350.98
4380.43
4478.85
4540.53
4559.43
4489.38

4-Jul-13
5-Jul-13
8-Jul-13
9-Jul-13
10-Jul-13
11-Jul-13
12-Jul-13
15-Jul-13
16-Jul-13
17-Jul-13
18-Jul-13
19-Jul-13
22-Jul-13
23-Jul-13
24-Jul-13
25-Jul-13
26-Jul-13
29-Jul-13
30-Jul-13
31-Jul-13

4525.80
4566.60
4515.20
4542.00
4556.85
4600.15
4636.70
4659.20
4604.40
4623.55
4654.60
4662.20
4656.55
4673.00
4635.45
4585.45
4557.85
4500.20
4471.95
4383.35

4482.80
4528.65
4470.60
4518.90
4504.05
4562.30
4595.35
4615.05
4573.55
4567.45
4601.40
4627.15
4618.65
4652.90
4570.20
4526.25
4491.65
4456.75
4386.65
4319.70

4504.30
4547.63
4492.90
4530.45
4530.45
4581.23
4616.03
4637.13
4588.98
4595.50
4628.00
4644.68
4637.60
4662.95
4602.83
4555.85
4524.75
4478.48
4429.30
4351.53

Apollo
S&P CNX 500

http://in.finance.yahoo.com/q/hp?s=APOLLOTYRE.BO&a=07&b=01&c=2008&d=06&e=31&f=2013&g=d
http://www.nseindia.com/products/content/equities/indices/historical_index_data.htm

Sr. No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45

Month Apollo MA CNX 500 MA

Jul-13
65.45
4553.47
Jun-13
73.17
4518.89
May-13
92.59
4745.93
Apr-13
87.34
4465.09
Mar-13
85.47
4528.75
Feb-13
86.22
4671.40
Jan-13
87.64
4820.26
Dec-12
86.69
4715.03
Nov-12
82.96
4508.42
Oct-12
87.49
4507.94
Sep-12
95.26
4304.53
Aug-12
87.67
4192.05
Jul-12
81.10
4144.48
Jun-12
80.09
4007.45
May-12
84.82
3954.17
Apr-12
87.10
4199.27
Mar-12
80.27
4218.16
Feb-12
76.90
4273.52
Jan-12
65.49
3840.89
Dec-11
61.76
3742.40
Nov-11
60.56
3966.88
Oct-11
55.39
4034.66
Sep-11
59.25
4052.27
Aug-11
62.81
4113.33
Jul-11
77.99
4520.14
Jun-11
73.22
4418.51
May-11
67.91
4428.59
Apr-11
69.24
4681.44
Mar-11
64.95
4402.31
Feb-11
53.82
4325.77
Jan-11
60.05
4669.41
Dec-10
66.14
4819.78
Nov-10
67.92
4983.47
Oct-10
80.38
5030.70
Sep-10
83.30
4819.98
Aug-10
68.34
4572.78
Jul-10
64.98
4467.68
Jun-10
67.74
4296.30
May-10
67.32
4197.20
Apr-10
74.86
4368.61
Mar-10
68.22
4277.92
Feb-10
55.79
4117.14
Jan-10
52.80
4369.90
Dec-09
48.25
4233.98
Nov-09
51.97
4065.63

SUMMARY OUTPUT
Regression Statistics
Multiple R 0.840852
R Square
0.707032
Adjusted R Square
0.701981
Standard Error
11.94719
Observations
60
ANOVA
df
Regression
Residual
Total

SS
MS
1 19979.21 19979.21
58 8278.654 142.7354
59 28257.86

Coefficients
Standard Error t Stat
Intercept
-37.1065 8.506067 -4.36236
CNX 500 MA0.024541 0.002074 11.83105

RESIDUAL OUTPUT
Observation
Predicted Apollo MA
Residuals
1 74.64091 -9.18657
2 73.7923
-0.6273
3 79.36415 13.22389
4 72.47193 14.86671
5 74.03431 11.43355
6 77.53507 8.67993
7 81.18817 6.453132
8 78.60565 8.081258
9 73.53526 9.423829
10 73.52361 13.96226
11 68.53148 26.73227
12 65.77133 21.89389
13 64.60386 16.50068
14 61.24091 18.85313
15 59.93326 24.88739
16 65.94843 21.15276
17 66.41193 13.85512
18 67.77052 9.130674
19 57.15342 8.335217
20 54.73631 7.026187
21 60.24534 0.318408

46
47
48
49
50
51
52
53
54
55
56
57
58
59
60

Oct-09
Sep-09
Aug-09
Jul-09
Jun-09
May-09
Apr-09
Mar-09
Feb-09
Jan-09
Dec-08
Nov-08
Oct-08
Sep-08
Aug-08

48.81
45.45
40.93
34.47
31.11
27.38
21.23
17.18
16.84
18.96
19.97
23.76
31.83
37.42
37.66

4081.90
3957.98
3735.68
3513.13
3575.83
3085.01
2575.93
2131.31
2165.58
2214.48
2219.59
2199.15
2492.73
3327.03
3541.07

22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60

61.90866
62.34088
63.83938
73.82301
71.32875
71.57617
77.78151
70.93118
69.05282
77.48608
81.17639
85.19348
86.3527
81.18136
75.11469
72.53556
68.3296
65.89768
70.1041
67.87856
63.93289
70.13592
66.80027
62.6686
63.06803
60.02677
54.57127
49.10969
50.64851
38.60309
26.10976
15.19829
16.03929
17.23941
17.36485
16.86309
24.06801
44.54271
49.79545

-6.51524
-3.09565
-1.03343
4.166271
1.895115
-3.66594
-8.53707
-5.98345
-15.2378
-17.4336
-15.0343
-17.271
-5.97294
2.123406
-6.77833
-7.56056
-0.58528
1.417791
4.753397
0.342864
-8.14474
-17.3323
-18.5535
-10.696
-14.2578
-14.5756
-13.6451
-14.6445
-19.5406
-11.2221
-4.88476
1.983212
0.804134
1.716547
2.604468
6.896631
7.758239
-7.1189
-12.1379

F
Significance F
139.9737 4.25E-17

P-value Lower 95% Upper 95%Lower 95.0%

Upper 95.0%
5.35E-05 -54.1332 -20.0798 -54.1332 -20.0798
4.25E-17 0.020389 0.028693 0.020389 0.028693

Equityof Equity
ke
8.42%

Risk Free Rate

Rf
8.20%

Beta
Market Risk Premium
(Rm-Rf)

0.024541
9.00%