Arif Habib Co 2009 To 2013

arif habib company ltd
Date
Open
High
Low
Close
Jan 1 2009
39.96
39.96
39.96
39.96
Jan 2 2009
37.97
37.97
37.97
37.97
Jan 5 2009
36.08
36.08
36.08
36.08
Jan 6 2009
34.28
34.28
34.28
34.28
Jan 9 2009
Jan 12
2009
Jan 13
2009
Jan 14
2009
Jan 15
2009
Jan 16
2009
Jan 19
2009
Jan 20
2009
Jan 21
2009
Jan 22
2009
Jan 23
2009
Jan 26
2009
Jan 27
2009
Jan 28
2009
Jan 29
2009
Jan 30
2009
32.57
32.57
32.57
32.57
30.95
30.95
30.95
30.95
29.41
29.41
29.41
29.41
27.94
27.94
27.94
27.94
26.55
26.55
26.55
26.55
25.23
25.23
25.23
25.23
23.97
23.97
23.97
23.97
22.78
22.78
22.78
22.78
21.65
21.65
21.65
21.65
20.57
20.57
20.57
20.57
41.7
41.7
41.7
41.7
39.62
39.62
39.62
39.62
37.64
37.64
37.64
37.64
35.76
37
35.76
35.76
33.98
33.98
33.98
33.98
32.29
32.29
32.29
32.29
Feb 2 2009
30.68
33.9
30.68
33.9
Feb 3 2009
35.59
35.59
35
35.59
Feb 4 2009
37.36
37.36
37.36
37.36
Feb 6 2009
39.22
39.22
39.22
39.22
Feb 9 2009
Feb 10
2009
Feb 11
2009
Feb 12
2009
Feb 13
2009
Feb 16
2009
Feb 17
2009
Feb 18
2009
Feb 19
2009
Feb 20
2009
Feb 23
2009
Feb 24
2009
Feb 25
2009
Feb 26
2009
Feb 27
2009
41.18
41.18
40
41.17
42
42.45
39.12
39.12
37.17
41.07
37.17
38.07
38.07
38.65
36.17
36.17
34.37
37.97
34.37
37.97
39
39.86
38.11
39.86
39.86
41.85
39.04
41.17
40.75
41.99
39.12
39.37
39.12
41
38.55
39.46
40.25
40.25
37.75
39
39.5
39.5
36.76
36.76
35.25
36.75
34.93
34.93
35.35
35.49
33.2
33.2
31.66
33.95
31.66
32.1
32
34.45
32
34.45
Mar 2 2009
34
35.99
32.57
35.16
Mar 3 2009
34.89
34.9
33.41
34.11
Mar 4 2009
33.5
35.81
33.5
35.81
Mar 5 2009
37.6
37.6
35.15
35.79
Mar 6 2009
35.1
35.65
34.05
34.48
Mar 9 2009
Mar 11
2009
Mar 12
2009
Mar 13
2009
Mar 16
2009
33.85
34.7
32.76
33
32.99
33.8
31.5
31.61
31.61
33.19
31.47
33.1
33
33.77
32.5
33.4
35.07
35.07
35.07
35.07
Mar 17
2009
Mar 18
2009
Mar 19
2009
Mar 20
2009
Mar 24
2009
Mar 25
2009
Mar 26
2009
Mar 27
2009
Mar 30
2009
Mar 31
2009
36.82
36.82
36.82
36.82
38.66
38.66
38.6
38.66
40.59
40.59
40.59
40.59
42.61
42.61
42.61
42.61
44.74
44.74
44.74
44.74
46.97
46.97
46.97
46.97
49.31
49.31
49.31
49.31
51.77
51.77
48.5
51.77
54.35
54.35
54.35
54.35
57.06
57.06
57.06
57.06
Apr 1 2009
59.91
59.91
59.91
59.91
Apr 2 2009
62.9
62.9
62.9
62.9
Apr 3 2009
66.04
66.04
66.04
66.04
Apr 6 2009
69.34
69.34
69.34
69.34
Apr 7 2009
72.8
72.8
69.55
72.8
Apr 8 2009
76.44
76.44
73.01
76.44
Apr 9 2009
Apr 10
2009
Apr 13
2009
Apr 14
2009
Apr 15
2009
Apr 16
2009
Apr 17
2009
Apr 20
2009
Apr 21
2009
Apr 22
2009
Apr 23
2009
79.5
80.26
77
80.24
80.24
84.25
80.24
84.25
88.46
88.46
87.6
88.46
92.88
92.88
85.1
88.27
89.9
89.9
83.86
83.91
84.86
85.55
79.72
79.72
75.74
80
75.74
75.79
72.15
79.57
72.15
79.57
83.54
83.54
83.54
83.54
86.99
86.99
79.37
79.38
78.5
82
75.42
75.42
Apr 24
2009
Apr 27
2009
Apr 28
2009
Apr 29
2009
Apr 30
2009
73.3
79.19
71.65
78.66
78
78
74.73
74.73
71
73.75
71
71.02
70.01
73
67.47
68.22
66.25
69.5
64.81
64.87
May 4 2009
63.01
66
61.63
61.63
May 5 2009
60.1
61
58.55
58.55
May 6 2009
59
61.47
56.7
61.47
May 7 2009
63.9
64.54
62.01
63.97
May 8 2009
May 11
2009
May 12
2009
May 13
2009
May 14
2009
May 15
2009
May 18
2009
May 19
2009
May 20
2009
May 21
2009
May 22
2009
May 25
2009
May 26
2009
May 27
2009
May 28
2009
May 29
2009
64.6
67.16
63
65.34
65.8
68.6
65
67.69
70.05
71.07
68.75
71.07
74.62
74.62
71.1
73.82
74.75
75.4
70.13
70.85
70
73
69.8
71.51
71.7
74.88
69
73.71
73.5
75.45
70.03
70.59
70.65
72.25
68.2
71.31
69.1
69.49
67.75
67.89
69
71.28
69
71.28
71.9
73.99
70.35
73.17
73.2
74.9
72.1
73.02
73.5
75
72.61
74.05
74.4
77.75
74.01
77.75
79.1
79.8
75
76.24
Jun 1 2009
76.24
76.49
72.43
72.43
Jun 2 2009
70.8
71.78
68.81
69.02
Jun 3 2009
68.75
71
65.67
66.37
Jun 4 2009
67.96
67.96
63.5
64.09
Jun 5 2009
64
67
63.12
64
Jun 8 2009
65.3
66.88
63.6
65.77
Jun 9 2009
Jun 10
2009
Jun 11
2009
Jun 12
2009
Jun 15
2009
Jun 16
2009
Jun 17
2009
Jun 18
2009
Jun 19
2009
Jun 22
2009
Jun 23
2009
Jun 24
2009
Jun 25
2009
Jun 26
2009
Jun 29
2009
Jun 30
2009
66.25
69.05
66.01
69.05
71.97
72.1
69
70.12
70.79
72.25
69.8
71.3
71
72.9
70.5
70.88
71.5
71.6
67.4
68.04
68
68.5
65.5
66.38
67
69.69
67
69.69
71
72.9
70
70.63
71
71.39
69
69.45
70
70.5
68.26
68.78
69.75
69.75
68.17
68.74
68.45
69
67
67.56
68
70.89
67.5
68.47
69
70.3
68.5
68.97
68.05
70.89
68.05
69.13
69.6
69.98
66.01
66.89
Jul 1 2009
67.5
69
67.5
68.7
Jul 2 2009
69
72.13
69
71.81
Jul 3 2009
71.81
72.5
69.16
70.18
Jul 6 2009
70.05
71.7
69.12
70.58
Jul 7 2009
71.5
72.48
70.5
71.02
Jul 8 2009
70.65
74.57
69.8
74.57
Jul 9 2009
77.25
78.29
76.2
77.11
Jul 10 2009
77.35
77.5
74.4
74.99
Jul 13 2009
74.99
78.73
74.99
78.73
Jul 14 2009
81.49
82.66
79.99
82.39
Jul 15 2009
83
84.95
79.76
80.94
Jul 16 2009
80.05
82.4
78
78.72
Jul 17 2009
78.36
82.65
78.36
82.29
Jul 20 2009
84
84.48
80.6
81.24
Jul 21 2009
81
82.25
80
80.96
Jul 22 2009
81.5
82.5
80.5
80.83
Jul 23 2009
81.5
84.87
81.3
84.46
Jul 24 2009
85.25
88.39
82.8
87.57
Jul 27 2009
88
91.94
87.51
91.94
Jul 28 2009
93.99
94.49
87.35
87.35
Jul 29 2009
84.61
86.49
82.99
82.99
Jul 30 2009
78.85
84
78.85
79.31
Jul 31 2009
77.5
81.9
77.35
80.71
Aug 3 2009
82
84.5
80.1
82.44
Aug 4 2009
82.49
83.6
81.21
81.64
Aug 5 2009
82.45
83
78
78.74
Aug 6 2009
79.39
80.2
78.1
79.64
Aug 7 2009
Aug 10
2009
Aug 11
2009
Aug 12
2009
Aug 13
2009
Aug 17
2009
Aug 18
2009
Aug 19
2009
Aug 20
2009
Aug 21
2009
79.99
83.62
79.7
82.95
83.31
85
83
83.97
84.1
84.8
82.62
83.01
83.5
83.75
81.45
81.74
81.65
82.4
81
81.26
81.99
82
78.5
79.69
80
81
79
79.44
80.65
80.7
79.5
79.83
80.3
80.49
79.5
79.74
79.51
80.44
79.21
79.59
Aug 24
2009
Aug 25
2009
Aug 26
2009
Aug 27
2009
Aug 28
2009
Aug 31
2009
79.59
83.56
79.59
83.56
86.79
87.49
85.5
86.49
87
87
84.6
85.24
85
85.5
82.1
82.83
63.5
68.31
63.5
68.31
69.4
71.7
69.4
70.34
Sep 1 2009
71
71.03
66.85
67.92
Sep 2 2009
67.97
69.92
66
68.28
Sep 3 2009
68.28
68.98
66.25
66.69
Sep 4 2009
66.6
68.2
66.57
67.16
Sep 7 2009
67.19
67.19
65.62
66.07
Sep 8 2009
65.52
65.8
64.5
64.9
Sep 9 2009
Sep 10
2009
Sep 11
2009
Sep 14
2009
Sep 15
2009
Sep 16
2009
Sep 17
2009
Sep 18
2009
Sep 24
2009
Sep 25
2009
Sep 28
2009
Sep 29
2009
Sep 30
2009
65.49
68.14
65
68.06
68.45
68.45
66.6
66.76
66.9
68.99
66.9
67.66
68
68.05
67.01
67.39
67
67.4
66.49
66.87
67.35
68.7
66.27
66.89
67
67.75
66.5
66.81
67.49
68.9
66.6
67.96
68.65
70.5
68.6
69.48
70
71.5
68.5
70.59
70.5
74.11
69.05
74.05
75.27
77.75
74.4
77.45
77.7
80
76
76.49
Oct 1 2009
76.99
78.2
74
74.52
Oct 2 2009
74.2
75.49
72
74.82
Oct 5 2009
75.86
76
74.01
74.21
Oct 6 2009
74.3
76.5
73.75
74.94
Oct 7 2009
75.5
78.68
75.01
78.68
Oct 8 2009
79.99
82.61
78
81.47
Oct 9 2009
Oct 12
2009
Oct 13
2009
Oct 14
2009
Oct 15
2009
Oct 16
2009
Oct 19
2009
Oct 20
2009
Oct 21
2009
Oct 22
2009
Oct 23
2009
Oct 26
2009
Oct 27
2009
Oct 28
2009
Oct 29
2009
Oct 30
2009
82
83.4
80
80.46
80.45
82.08
79.5
80.31
81.22
81.7
79
80.51
81
82.4
80.25
81.4
82
82
79.1
79.79
80
81
79
79.69
80.5
80.5
75.71
75.71
75.5
75.7
71.93
72.94
71.1
72.06
69.3
69.3
67.6
69
65.84
66.08
65.5
66.89
64.12
65.55
66.24
68.82
66.24
68.75
69.98
70.74
67.7
68.31
68.35
68.4
66.02
66.46
66.5
66.9
64.1
65.06
65.55
68.31
65.3
68.12
Nov 2 2009
68.8
68.8
64.72
64.72
Nov 3 2009
63.25
65.5
62
62.82
Nov 4 2009
64.5
65.96
62.1
65.83
Nov 5 2009
66.25
66.88
64.3
65.05
Nov 6 2009
Nov 10
2009
Nov 11
2009
64.3
64.96
62.5
62.85
63
63.46
59.71
59.71
59.98
61.99
57.45
61.26
Nov 12
2009
Nov 13
2009
Nov 16
2009
Nov 17
2009
Nov 18
2009
Nov 19
2009
Nov 20
2009
Nov 23
2009
Nov 24
2009
Nov 25
2009
Nov 26
2009
62
62.39
60.5
61.14
60.2
63
60.2
62.65
62.15
63.9
62
63.22
63.89
63.89
61.1
61.44
62.1
64.51
61.25
62.48
62.9
65
62.3
64.63
65.05
65.55
63.25
63.6
63.6
63.65
61.3
61.76
62.9
62.95
61.35
61.55
62
63.09
61.75
62.52
62.5
63.2
62
62.43
Dec 1 2009
60.4
62.4
60.2
60.35
Dec 2 2009
61.35
61.99
59.99
61.7
Dec 3 2009
62
63.5
61.76
62.58
Dec 4 2009
62.31
62.37
59.75
60.25
Dec 7 2009
60.6
61.1
59.5
60.03
Dec 8 2009
59.1
60.2
58.51
58.96
Dec 9 2009
Dec 10
2009
Dec 11
2009
Dec 14
2009
Dec 15
2009
Dec 16
2009
Dec 17
2009
Dec 18
2009
Dec 21
2009
Dec 22
2009
59.75
60
58.02
58.92
59.1
60.1
58.66
59.67
60.44
60.45
59.11
59.64
60.2
61.85
60
61.31
61.3
62.98
61
61.18
61.5
62.17
60.59
60.8
60.11
62.35
60.11
60.91
61.44
61.44
59.5
60.26
60.5
61.1
60.25
60.88
62.9
63.5
61.22
62.56
Dec 23
2009
Dec 24
2009
Dec 29
2009
Dec 30
2009
Dec 31
2009
62.7
63.66
61.8
61.99
61.6
62.75
61
61.45
60.25
61
60
60.88
61.4
62
60.95
61.09
61.09
61.6
60.3
60.46
Jan 4 2010
60.97
61.5
60.42
60.58
Jan 5 2010
61
62.25
60.9
62
Jan 6 2010
62
62.4
61.2
61.77
Jan 7 2010
61.98
62.4
61
61.22
Jan 8 2010
Jan 11
2010
Jan 12
2010
Jan 13
2010
Jan 14
2010
Jan 15
2010
Jan 18
2010
Jan 19
2010
Jan 20
2010
Jan 21
2010
Jan 22
2010
Jan 25
2010
Jan 26
2010
Jan 27
2010
Jan 28
2010
Jan 29
2010
61.87
63.4
60.71
62.34
62.8
63
62.1
62.55
62.05
62.6
61.5
61.58
62
64.65
61.5
64.65
67
67.88
66.96
67.88
69.49
69.99
66
66.83
66.5
67.7
65.01
66.31
65.5
66.9
65.5
65.75
65.01
68.25
64.75
66.31
66.48
69.62
66.48
69.62
72.5
73.1
71
73.1
75
76.75
73.8
74.43
75
75.7
71.1
71.73
72.9
72.9
68.6
69.23
69.4
71.01
67
69.83
69
70.3
67.03
69.61
Feb 1 2010
69.8
71.2
68.65
70.12
Feb 2 2010
70.73
71.39
68.5
68.97
Feb 3 2010
68
68.78
67.05
67.19
Feb 4 2010
67.99
68.25
67.12
67.53
Feb 8 2010
66.53
67.49
66.5
66.7
Feb 9 2010
Feb 10
2010
Feb 11
2010
Feb 12
2010
Feb 15
2010
Feb 16
2010
Feb 17
2010
Feb 18
2010
Feb 19
2010
Feb 22
2010
Feb 23
2010
Feb 24
2010
Feb 25
2010
Feb 26
2010
66.99
67.4
66.12
66.24
66.79
67
65.45
65.64
65.5
67
65.01
65.67
66.3
66.5
65.1
65.32
65
65
62.8
64.01
64.49
66.9
63.26
64.87
65.95
66.55
65.4
65.49
65.49
66.99
65.3
66.72
67
68.15
66.25
67.27
67.8
70.63
66.1
70.63
71.5
71.9
69.01
70.15
70.89
70.89
66.65
66.85
66.3
67.97
64.7
65.96
68.88
68.88
65.01
65.47
Mar 1 2010
67.5
67.5
63
63.44
Mar 2 2010
64
64
61.5
62.41
Mar 3 2010
62.98
62.98
59.29
59.29
Mar 4 2010
60
62.25
57.4
62.25
Mar 5 2010
62.25
65
62.25
64.27
Mar 8 2010
62.99
65.5
62.99
65.02
Mar 9 2010
Mar 10
2010
Mar 11
2010
Mar 12
2010
64.5
65.59
64.5
64.54
65.8
65.81
63.56
63.89
63.25
65
63.25
63.97
64.99
66.25
64.5
65.53
Mar 15
2010
Mar 16
2010
Mar 17
2010
Mar 18
2010
Mar 19
2010
Mar 22
2010
Mar 24
2010
Mar 25
2010
Mar 26
2010
Mar 29
2010
Mar 30
2010
Mar 31
2010
65.02
66.3
65.01
65.09
65.01
65.74
64.25
64.63
64.63
65.7
63.5
64.24
63.99
64.75
63.5
63.6
63.15
65.5
63.15
63.97
63.97
64
63.4
63.53
64.7
66.7
63.1
66.7
69.03
69.03
65.55
65.93
65.97
66.5
65.05
65.97
66.22
66.22
64.62
64.77
64
67.5
64
65.02
64.56
66.25
64.56
65.19
Apr 1 2010
66.1
67.4
66
66.43
Apr 2 2010
66.79
67
64.95
65.15
Apr 5 2010
65
68.4
65
68.4
Apr 6 2010
68.4
68.95
66.8
67.47
Apr 7 2010
67.5
70.84
67.5
70.84
Apr 8 2010
71.78
71.8
69.8
70.57
Apr 9 2010
Apr 12
2010
Apr 13
2010
Apr 14
2010
Apr 15
2010
Apr 16
2010
Apr 19
2010
Apr 20
2010
Apr 21
2010
70.69
72.25
70.1
71.07
71
71
69.53
69.75
69.75
70.39
67.88
68.05
68.05
69.35
68.05
68.84
69.19
70.49
68.6
69.28
71.3
71.3
68.51
68.93
69.48
70.19
68
68.44
69.15
69.4
68.41
68.5
68.51
68.55
67
67.07
Apr 22
2010
Apr 23
2010
Apr 26
2010
Apr 27
2010
Apr 28
2010
Apr 29
2010
Apr 30
2010
67.6
68.6
67.11
67.4
67.5
68
66.6
66.93
66.2
68.15
66
66.39
66.55
67
63.5
64.14
63.31
64.2
62.41
62.91
62.1
63.39
62.1
62.58
63
63
61.92
62.1
May 3 2010
61.4
62.2
59.7
61.17
May 4 2010
61.96
63.75
61.51
63.41
May 5 2010
63.8
63.8
62.11
63.36
May 6 2010
63.54
63.54
62.2
62.48
May 7 2010
May 10
2010
May 11
2010
May 12
2010
May 13
2010
May 14
2010
May 17
2010
May 18
2010
May 19
2010
May 20
2010
May 21
2010
May 24
2010
May 25
2010
May 26
2010
May 27
2010
May 28
2010
61.6
62.49
60.9
61.61
62.5
62.5
61.23
61.4
62
62.47
61
61.33
61.89
61.89
59.8
60.51
60.99
61
60.15
60.47
60.98
60.98
60.15
60.36
60.69
60.69
57.35
57.53
58.8
59
55.36
57.11
55.5
57.9
55.01
55.7
56.2
56.2
54.12
54.94
53.41
55.5
53.35
54.38
54.9
54.9
51.7
52.17
52.45
53.24
49.57
49.57
51.39
51.39
47.8
50.62
51.4
51.4
49.22
49.93
49.07
50
47.7
47.88
May 31
2010
47
48.02
45.49
45.49
Jun 1 2010
44.55
45.5
43.22
43.22
Jun 2 2010
41.65
44.8
41.07
44.16
Jun 3 2010
44.89
46.36
43
46.24
Jun 4 2010
46.35
46.35
44.2
44.61
Jun 7 2010
44
46.84
43.51
46.7
Jun 8 2010
47.3
47.4
46
46.71
Jun 9 2010
Jun 10
2010
Jun 11
2010
Jun 14
2010
Jun 15
2010
Jun 16
2010
Jun 17
2010
Jun 18
2010
Jun 21
2010
Jun 22
2010
Jun 23
2010
Jun 24
2010
Jun 25
2010
Jun 28
2010
Jun 29
2010
Jun 30
2010
48.95
48.95
46
46.25
48.1
48.1
44
44.17
44.95
45.5
43.51
44.42
43.01
44.39
42.2
42.2
40.5
43.7
40.5
42.02
43.48
44.12
42.23
44.12
43.81
45.99
42.51
45.8
44.15
46.7
44.15
44.77
44.73
45.3
44.52
45.05
45.05
46.18
45.05
46.03
46.5
47.39
44.01
45.96
46.5
46.5
45
45.08
44.35
46.3
44.35
45
43.5
45.9
43.5
43.57
43.57
43.99
42.25
43.72
45.75
45.75
43.15
44
Jul 1 2010
44.5
44.5
43.35
44
Jul 2 2010
42
45
42
44.15
Jul 5 2010
44.95
44.95
43.81
44.42
Jul 6 2010
46.48
46.48
44
45
Jul 7 2010
45.25
46.65
44.51
46.54
Jul 8 2010
47.25
47.25
45.9
46.48
Jul 9 2010
48
48
45.01
46.73
Jul 12 2010
48
48
45.52
46.19
Jul 13 2010
47.5
47.75
46.5
47.33
Jul 14 2010
47.99
48
47.2
47.74
Jul 15 2010
48.49
50.12
48
48.68
Jul 16 2010
48.99
48.99
47.1
48.09
Jul 19 2010
46.3
48.9
46.25
47.64
Jul 20 2010
48.2
48.74
47.31
47.52
Jul 21 2010
47.99
48.39
46.26
46.58
Jul 22 2010
46.5
46.95
46.1
46.3
Jul 23 2010
46.49
46.51
45.81
46.02
Jul 26 2010
46
46.19
45.22
45.35
Jul 27 2010
45.05
45.98
45.01
45.49
Jul 28 2010
47.7
47.7
44.52
44.81
Jul 29 2010
45.8
45.8
43.75
43.83
Jul 30 2010
44.25
44.9
43.64
44.18
Aug 2 2010
44.55
44.55
42
43.88
Aug 3 2010
42.55
44.85
42.51
44.08
Aug 4 2010
44.08
45.74
44.08
44.82
Aug 5 2010
45.3
45.3
43.26
43.58
Aug 6 2010
43.58
43.58
42
42.23
Aug 9 2010
Aug 10
2010
Aug 11
2010
Aug 12
2010
Aug 13
2010
Aug 16
2010
Aug 17
2010
42.3
42.5
40.12
40.12
39
39.1
38.12
38.12
38.5
40.02
37.78
38.47
38.8
38.8
37
37.29
36.52
37.4
35.9
36.07
35.5
36.7
34.27
34.27
32.6
33.7
32.56
32.8
Aug 18
2010
Aug 19
2010
Aug 20
2010
Aug 23
2010
Aug 24
2010
Aug 25
2010
Aug 26
2010
Aug 27
2010
Aug 30
2010
Aug 31
2010
32.5
33.05
31.7
31.97
31.1
33.56
31.1
33.56
35.09
35.23
33
33.8
33.99
33.99
32.11
32.16
31.21
31.65
30.56
30.56
29.54
30.49
29.04
29.04
28.6
30.3
27.91
28.39
28
29.7
27.91
29.11
29.55
29.55
27.66
27.7
27.26
29.08
27.26
29.08
Sep 1 2010
28.65
29
27.63
27.72
Sep 2 2010
28.15
28.15
26.8
27.89
Sep 3 2010
27.5
28.5
27.5
27.77
Sep 6 2010
27.75
28.35
27.61
28.26
Sep 7 2010
27.65
28.4
27.65
28.12
Sep 8 2010
28.6
29.47
28.4
29.11
Sep 9 2010
Sep 14
2010
Sep 15
2010
Sep 16
2010
Sep 17
2010
Sep 20
2010
Sep 21
2010
Sep 22
2010
Sep 23
2010
Sep 24
2010
Sep 27
2010
29.1
29.59
29.1
29.33
29.15
30.79
29.15
30.76
31.3
32.29
30.51
32.24
32.95
33.4
32.25
32.56
32.05
33.45
32.05
33.23
33.45
33.8
32.8
33.56
33.8
34
33
33.1
32.35
32.95
31.64
31.8
30.25
31.97
30.25
31.68
26.4
27.49
26.4
27.32
27.32
28.45
26.11
27
Sep 28
2010
Sep 29
2010
Sep 30
2010
27.25
27.75
27
27.08
26.7
27.08
26.7
27
26.5
26.89
26
26.21
Oct 1 2010
26.75
26.79
25.82
26
Oct 4 2010
26.4
26.49
25.66
25.94
Oct 5 2010
26.67
26.67
24.7
24.94
Oct 6 2010
25.49
25.49
24.62
25.03
Oct 7 2010
24.62
26.28
24.62
26.16
Oct 8 2010
Oct 11
2010
Oct 12
2010
Oct 13
2010
Oct 14
2010
Oct 15
2010
Oct 18
2010
Oct 19
2010
Oct 20
2010
Oct 21
2010
Oct 22
2010
Oct 25
2010
Oct 26
2010
Oct 27
2010
Oct 28
2010
Oct 29
2010
26.5
26.8
26.01
26.3
26.25
26.45
25.8
26.07
26.2
26.2
25.12
25.24
25
25.9
24.95
25.79
25.51
26.48
25.51
26.03
26.97
26.97
25.61
25.96
25.25
27.09
25.25
26.62
26.75
27.09
26.35
26.77
26.38
26.9
26.36
26.55
26.58
27.75
26.5
27.43
27.5
28.49
27.5
27.85
28.1
28.95
27.9
28.36
28.5
28.5
26.95
26.95
25.82
26.67
25.71
25.92
25.21
26.45
25.21
25.51
25.26
26
25.2
25.27
Nov 1 2010
25.49
25.49
24.91
25.03
Nov 2 2010
25.5
25.5
24.6
24.89
Nov 3 2010
24.8
25.29
24.4
24.53
Nov 4 2010
24.89
24.95
24.53
24.9
Nov 5 2010
25.24
25.7
24.61
25.44
Nov 8 2010
Nov 10
2010
Nov 11
2010
Nov 12
2010
Nov 15
2010
Nov 16
2010
Nov 22
2010
Nov 23
2010
Nov 24
2010
Nov 25
2010
Nov 26
2010
Nov 29
2010
Nov 30
2010
25.65
26.4
25.65
26.28
26.38
26.6
25.81
26.09
26.19
27.35
26.18
27.18
27.2
27.21
26.41
26.5
26.5
27
26.15
26.91
26.99
27.45
26.8
26.85
27.49
27.49
26.71
26.9
26.92
27.25
26.8
26.95
27.19
27.74
26.96
27.18
27.52
27.52
27.02
27.39
27.15
27.65
26.65
26.84
26.6
27
26.51
26.61
26.2
27.25
26.2
26.64
Dec 1 2010
26.75
26.9
26.03
26.11
Dec 2 2010
26.11
26.5
26
26.04
Dec 3 2010
26.49
26.6
26.15
26.48
Dec 6 2010
26.4
26.8
26.3
26.41
Dec 7 2010
26.25
26.41
26
26.12
Dec 8 2010
26.05
26.37
25.94
26.03
Dec 9 2010
Dec 10
2010
Dec 13
2010
Dec 14
2010
Dec 15
2010
Dec 20
2010
26.03
26.03
24.9
25.1
24.97
25.5
24.94
25.08
25.15
26.33
25.15
26.33
27.6
27.64
26.95
27.06
27
27
26.12
26.23
26.75
26.75
26.11
26.35
Dec 21
2010
Dec 22
2010
Dec 23
2010
Dec 24
2010
Dec 27
2010
Dec 28
2010
Dec 29
2010
Dec 30
2010
Dec 31
2010
26.25
26.7
26.25
26.36
26.89
26.89
26.08
26.12
26.64
26.64
26
26.1
26.3
26.5
26.25
26.37
26.85
27.58
25.51
27.43
26.8
27.3
26.61
26.65
26.94
27
26.3
26.44
26.7
26.7
26.32
26.38
26.73
26.73
26
26.01
Jan 3 2011
25.99
25.99
24.76
25
Jan 4 2011
25.65
25.8
25
25.73
Jan 5 2011
25.55
26.5
25.55
26.16
Jan 6 2011
26.65
26.65
26.01
26.07
Jan 7 2011
Jan 10
2011
Jan 11
2011
Jan 12
2011
Jan 13
2011
Jan 14
2011
Jan 17
2011
Jan 18
2011
Jan 19
2011
Jan 20
2011
Jan 21
2011
Jan 24
2011
Jan 25
2011
Jan 26
2011
26.3
26.44
25.75
26.06
26.1
26.79
26.05
26.14
26.01
26.19
25.85
25.94
26
26.4
25.7
25.98
25.7
26.6
25.7
26.13
26.48
27.39
26.37
27.22
27.25
28
26.83
27.91
27.99
28
27.13
27.31
27.8
27.8
26.75
26.97
26.8
27.3
26.3
26.51
26.56
27.19
26.42
26.66
26.36
26.9
26.35
26.4
26.27
26.7
26
26.1
26.15
26.59
26.1
26.11
Jan 27
2011
Jan 28
2011
Jan 31
2011
26.4
26.4
25.81
25.91
26.65
26.65
25.7
26.03
26.2
26.6
25.5
25.77
Feb 1 2011
25.85
26
25
25.23
Feb 2 2011
25.25
25.25
24.92
24.99
Feb 3 2011
25.01
25.8
25
25.63
Feb 4 2011
25.9
25.9
25.5
25.51
Feb 7 2011
25.3
25.77
25.28
25.3
Feb 8 2011
25.35
25.5
25.15
25.2
Feb 9 2011
Feb 10
2011
Feb 11
2011
Feb 14
2011
Feb 15
2011
Feb 17
2011
Feb 18
2011
Feb 21
2011
Feb 22
2011
Feb 23
2011
Feb 24
2011
Feb 25
2011
Feb 28
2011
25.1
25.49
24.8
25.33
25.01
25.6
24.51
25
25
25.15
23.75
23.79
23.79
24.28
23.25
24.16
24.49
25.25
24.26
24.97
24.8
24.8
23.86
24.02
24
24.05
23.35
23.76
24.25
24.25
23.61
23.68
23.68
23.68
22.5
22.5
21.7
22
21.38
21.38
21.5
21.5
20.32
20.32
19.51
19.51
19.31
19.31
18.31
18.65
18.31
18.53
Mar 1 2011
18.5
19.25
18.31
19.16
Mar 2 2011
19.24
19.24
18.8
18.95
Mar 3 2011
18.95
19.4
18.75
19.18
Mar 4 2011
18.7
20.18
18.65
20.18
Mar 7 2011
20.78
20.78
19.31
20.45
Mar 8 2011
20.1
20.45
19.72
20.24
Mar 9 2011
Mar 10
2011
Mar 11
2011
Mar 14
2011
Mar 15
2011
Mar 16
2011
Mar 17
2011
Mar 18
2011
Mar 21
2011
Mar 22
2011
Mar 24
2011
Mar 25
2011
Mar 28
2011
Mar 29
2011
Mar 30
2011
Mar 31
2011
20.49
21.25
20.49
21.25
21.98
22.31
21.7
22.31
22.49
22.8
21.2
21.92
22
22.75
21.65
22.08
22
22
21.1
21.42
22.11
22.11
21
21.24
21.98
22.29
21.3
22.05
22.49
22.49
21.3
21.45
21.31
21.46
21
21.12
22
22
21.11
21.21
21.21
21.31
20.27
20.5
20.94
20.94
19.77
20.01
20.35
20.9
20.09
20.76
20.78
20.8
20.13
20.28
20.15
20.88
20.15
20.87
21.2
21.2
20.3
20.34
Apr 1 2011
20.3
20.49
20.03
20.09
Apr 4 2011
20.25
20.35
20.04
20.09
Apr 5 2011
20.98
20.98
20
20.02
Apr 6 2011
19.66
20.7
19.66
20.01
Apr 7 2011
20
20.2
19.72
19.92
Apr 8 2011
Apr 11
2011
Apr 12
2011
Apr 13
2011
Apr 14
2011
19.99
20
19.53
19.61
19.9
19.9
19.23
19.25
20.2
20.2
18.72
18.93
19.93
19.93
18.31
18.72
18.56
18.72
17.9
18.03
Apr 15
2011
Apr 18
2011
Apr 19
2011
Apr 20
2011
Apr 21
2011
Apr 22
2011
Apr 25
2011
Apr 26
2011
Apr 27
2011
Apr 28
2011
Apr 29
2011
18.55
18.55
17.21
17.56
18
18
17.5
17.71
17.99
18.3
17.35
18.08
17.4
18.8
17.4
18.16
18
18
17.21
17.51
17.54
17.75
17.15
17.23
17.1
17.1
16.23
16.31
16.11
16.9
15.62
16.38
16.35
16.6
16
16.09
16.05
16.1
15.7
15.95
15.51
16.7
14.95
14.99
May 2 2011
14.99
15
14
14.16
May 3 2011
13.93
14
13.65
13.74
May 4 2011
13.99
14
12.74
12.74
May 5 2011
13.01
13.42
12.6
12.98
May 6 2011
12.7
13.5
12.01
13.16
May 9 2011
May 10
2011
May 11
2011
May 12
2011
May 13
2011
May 16
2011
May 17
2011
May 18
2011
May 19
2011
May 20
2011
May 23
2011
14.16
14.16
13.65
14.16
14.6
15.16
14.55
15.16
15.9
15.9
14.51
14.78
14.65
14.9
14.25
14.36
14.35
14.85
14.26
14.61
14.42
14.7
14.11
14.45
14.45
14.9
14.45
14.85
14.51
14.9
14.36
14.9
14.35
14.98
14.35
14.65
14.45
14.79
14.41
14.76
14.45
15.5
14
15.01
May 24
2011
May 25
2011
May 26
2011
May 27
2011
May 30
2011
May 31
2011
15.38
16.01
15.2
15.89
16.3
16.89
15.89
16.72
16.9
17.32
16.76
17.01
17
17.65
17
17.55
17.74
17.74
17.18
17.34
17.5
17.5
16.61
16.71
Jun 1 2011
16.51
17.71
16.5
17.71
Jun 2 2011
18.25
18.65
18.05
18.33
Jun 3 2011
18.44
18.55
17.65
17.96
Jun 6 2011
18
18
16.96
16.96
Jun 7 2011
16.5
16.98
16.14
16.49
Jun 8 2011
17
17.35
16.31
17.16
Jun 9 2011
Jun 10
2011
Jun 13
2011
Jun 14
2011
Jun 15
2011
Jun 16
2011
Jun 17
2011
Jun 20
2011
Jun 21
2011
Jun 22
2011
Jun 23
2011
Jun 24
2011
Jun 27
2011
Jun 28
2011
Jun 29
2011
17.55
17.74
16.55
17.12
17.45
17.69
17.2
17.52
17.31
17.55
16.65
17.01
17.05
17.24
16.8
16.83
16.9
16.94
16.5
16.53
17
17
16.62
16.67
17.05
17.05
16.25
16.41
16.95
16.95
15.41
15.41
15.75
16.39
15.5
16.25
16.29
16.5
15.9
16.23
16.5
17.23
16.5
17.23
18.18
18.18
17.3
17.47
17.47
18.47
17.33
18.41
17.75
18
17.6
17.67
17.99
18.67
17.3
18.67
Jun 30
2011
18.75
19.67
18.68
19.67
Jul 1 2011
20.2
20.2
19
19.18
Jul 4 2011
19.89
19.89
18.18
18.78
Jul 5 2011
19.29
19.29
18.6
18.9
Jul 6 2011
18.9
19.13
18.7
18.76
Jul 7 2011
19.17
19.17
18.15
18.24
Jul 8 2011
18.25
18.4
18.15
18.32
Jul 11 2011
18.15
18.44
18
18.03
Jul 12 2011
18.04
18.39
17.9
18.11
Jul 13 2011
18.24
18.25
17.71
17.83
Jul 14 2011
18.34
18.34
17.9
17.93
Jul 15 2011
18.06
18.5
18.06
18.19
Jul 18 2011
18.5
18.65
18.22
18.55
Jul 19 2011
19.25
19.25
18.57
18.74
Jul 20 2011
18.75
19.05
18.75
18.95
Jul 21 2011
19
19.25
18.7
18.97
Jul 22 2011
19.29
19.33
18.53
18.94
Jul 25 2011
18.75
18.9
18.5
18.55
Jul 26 2011
18.75
18.75
18.15
18.2
Jul 27 2011
18.01
18.29
17.8
17.81
Jul 28 2011
17.99
17.99
16.9
17.24
Jul 29 2011
17.24
17.65
17
17.02
Aug 1 2011
18.02
18.02
17.04
17.3
Aug 2 2011
17.11
17.3
17.1
17.3
Aug 3 2011
17.6
17.6
16.3
16.32
Aug 4 2011
16.5
16.65
16
16.32
Aug 5 2011
15.52
15.52
15.32
15.32
Aug 8 2011
15
15.25
14.32
14.43
Aug 9 2011
Aug 10
2011
14.4
14.4
13.43
13.43
12.55
14.35
12.51
14.2
Aug 11
2011
Aug 12
2011
Aug 15
2011
Aug 16
2011
Aug 17
2011
Aug 18
2011
Aug 19
2011
Aug 22
2011
Aug 23
2011
Aug 24
2011
Aug 25
2011
Aug 29
2011
Aug 30
2011
13.89
14.5
13.63
14.42
14.7
14.7
14.1
14.39
14.02
14.49
14
14.23
14.01
14.35
14.01
14.35
14.49
15.35
14
15.1
15
15.3
14.4
14.45
13.55
14.1
13.55
13.83
14
14.7
13.4
13.65
13.7
13.95
13.35
13.49
13.7
14.25
13.64
13.73
14.15
14.15
13.4
13.44
13.74
13.74
12.95
13.36
13.89
13.89
13.25
13.66
Sep 5 2011
14.15
14.66
14
14.66
Sep 6 2011
14.8
15
14.35
14.93
Sep 7 2011
14.72
15.2
14.55
14.61
Sep 8 2011
14.65
15.2
14.65
14.96
Sep 9 2011
Sep 12
2011
Sep 13
2011
Sep 14
2011
Sep 15
2011
Sep 16
2011
Sep 19
2011
Sep 20
2011
Sep 21
2011
Sep 22
2011
15
15.19
14.01
14.85
15
15
14.1
14.19
14.19
14.44
13.19
13.19
12.19
12.75
12.19
12.39
12.6
13.39
12.37
13.39
13.49
13.7
12.6
13.07
13.59
13.65
12.6
13
12.76
13.24
12.76
12.98
13.34
13.98
13.05
13.98
14.3
14.98
14.01
14.98
Sep 23
2011
Sep 26
2011
Sep 27
2011
Sep 28
2011
Sep 29
2011
Sep 30
2011
15.06
15.55
14.52
14.98
14.26
14.4
13.98
13.98
14.11
14.98
14.1
14.56
14.2
14.91
14.2
14.69
14.82
15.69
14.82
15.69
16.5
16.69
15.49
16.69
Oct 3 2011
17
17.24
16.5
17.01
Oct 4 2011
17.45
17.5
16.65
16.82
Oct 5 2011
16.58
16.58
15.88
15.98
Oct 6 2011
16.74
16.75
16
16.01
Oct 7 2011
Oct 10
2011
Oct 11
2011
Oct 12
2011
Oct 13
2011
Oct 14
2011
Oct 17
2011
Oct 18
2011
Oct 19
2011
Oct 20
2011
Oct 21
2011
Oct 25
2011
Oct 26
2011
Oct 27
2011
Oct 28
2011
Oct 31
2011
16.02
16.73
15.51
15.81
16.77
16.81
16.5
16.81
17.39
17.81
16.7
17.81
18.25
18.81
18.25
18.81
19.48
19.79
18.9
19.7
20
20.38
19.01
19.69
19.7
20.69
19.7
20.69
20.9
20.95
19.66
19.67
19.6
19.95
18.67
18.69
18.5
19
17.86
18.1
18.1
19.1
18.02
18.48
19
19
17.59
17.96
18.34
18.34
17.2
17.71
17.9
17.9
16.71
16.71
17.58
17.58
16.75
17.12
17.12
18
16.31
17.92
Nov 1 2011
18.2
18.2
17.15
17.32
Nov 2 2011
17.15
17.7
17.02
17.13
Nov 3 2011
17.52
17.52
17
17.06
Nov 4 2011
Nov 10
2011
Nov 11
2011
Nov 14
2011
Nov 15
2011
Nov 16
2011
Nov 17
2011
Nov 18
2011
Nov 21
2011
Nov 22
2011
Nov 23
2011
Nov 24
2011
Nov 25
2011
Nov 28
2011
Nov 29
2011
Nov 30
2011
17
17.64
17
17.52
17.91
17.91
17.25
17.41
17.41
17.91
17.2
17.91
17.26
17.95
17.26
17.57
17.9
17.9
17.35
17.48
17.57
17.57
16.5
16.64
16.99
17.19
16
16.07
15.99
16.55
15.9
16.03
16.03
16.29
15.96
15.97
16
16.23
15.75
15.8
16.32
16.32
15.82
15.99
15.99
16.4
15.5
15.83
15.52
16.13
15.25
15.5
15
15.83
15
15.19
15.25
15.59
15
15.17
15.35
15.5
15.15
15.28
Dec 1 2011
14.92
15.44
14.81
15.33
Dec 2 2011
14.86
15.4
14.86
15.36
Dec 7 2011
15.36
15.36
14.91
14.99
Dec 8 2011
14.95
15.18
14.56
15.05
Dec 9 2011
Dec 12
2011
Dec 13
2011
Dec 14
2011
Dec 15
2011
14.6
15.5
14.6
14.71
14.99
15.1
14.7
14.71
14.02
15.18
14.02
14.83
14.83
15.5
14.45
15
14.41
14.85
14
14.23
Dec 16
2011
Dec 19
2011
Dec 20
2011
Dec 21
2011
Dec 22
2011
Dec 23
2011
Dec 26
2011
Dec 27
2011
Dec 28
2011
Dec 29
2011
Dec 30
2011
13.65
14.99
13.6
14.15
13.7
14.2
13.7
14.02
14.15
14.48
14.01
14.43
14.89
14.89
13.7
13.82
13.94
14
13.72
13.89
14
14.25
13.83
13.94
13.81
13.98
13.55
13.67
13.46
13.6
13.28
13.59
13.91
13.98
13
13.42
13.9
13.9
13.45
13.54
13.75
14.25
13.75
14.18
Jan 2 2012
15.14
15.14
13.75
14.28
Jan 3 2012
13.76
15
13.76
14.83
Jan 4 2012
14.8
15.3
14.21
14.99
Jan 5 2012
14.97
14.98
14.2
14.51
Jan 6 2012
14.35
14.49
14
14.23
Jan 9 2012
Jan 10
2012
Jan 11
2012
Jan 12
2012
Jan 13
2012
Jan 16
2012
Jan 17
2012
Jan 18
2012
Jan 19
2012
Jan 20
2012
Jan 23
2012
13.8
14.39
13.78
14.23
14.06
14.35
13.8
14.2
14.2
14.49
14.1
14.48
13.81
14.5
13.8
14.3
14.51
15
14.02
14.41
14.5
15
14.5
14.89
14.8
15.1
14.7
15
15.1
15.28
14.76
14.92
15.49
15.49
14.75
14.81
15.39
15.68
15.01
15.5
16.5
16.5
16.5
16.5
Jan 24
2012
Jan 25
2012
Jan 26
2012
Jan 27
2012
Jan 30
2012
Jan 31
2012
17.5
17.5
17.5
17.5
18.5
18.5
18.5
18.5
19.5
19.5
18.7
19.3
19.5
20.25
18.85
19.62
20.25
20.6
19.4
20.01
20.8
20.8
19.01
19.12
Feb 1 2012
19.12
19.49
18.5
18.65
Feb 2 2012
18.65
19.65
18.6
19.44
Feb 3 2012
20.39
20.39
18.66
19.15
Feb 6 2012
18.5
20.08
18.5
19.33
Feb 7 2012
19.89
20
19
19.65
Feb 8 2012
19.5
20.65
19.01
20.62
Feb 9 2012
Feb 10
2012
Feb 13
2012
Feb 14
2012
Feb 15
2012
Feb 16
2012
Feb 17
2012
Feb 20
2012
Feb 21
2012
Feb 22
2012
Feb 23
2012
Feb 24
2012
Feb 27
2012
Feb 28
2012
Feb 29
2012
20.73
21.65
20.61
21.65
21.75
22.73
21.75
22.6
22.85
22.85
21.47
21.52
20.7
22.2
20.6
20.7
21.35
21.73
20.75
21.66
21.15
22.5
21.15
21.95
22.75
22.75
20.9
21.56
22.48
22.48
20.5
20.77
20.77
21.8
20.77
21.35
21.35
21.5
20.99
21.02
21.47
21.47
20.52
20.94
20.85
21.8
20.85
21.25
21.01
21.89
20.84
20.88
20.81
21.39
20.5
20.62
21
21.14
20.35
20.71
Mar 1 2012
21.15
21.15
19.8
19.94
Mar 2 2012
19.94
20.94
19.94
20.94
Mar 5 2012
21.5
21.98
21.5
21.98
Mar 6 2012
23.07
23.07
22.7
23.07
Mar 7 2012
23.9
24.22
23.2
24.22
Mar 8 2012
24.22
25.43
24.22
25.43
Mar 9 2012
Mar 12
2012
Mar 13
2012
Mar 14
2012
Mar 15
2012
Mar 16
2012
Mar 19
2012
Mar 20
2012
Mar 21
2012
Mar 22
2012
Mar 26
2012
Mar 27
2012
Mar 28
2012
Mar 29
2012
Mar 30
2012
26.39
26.7
26.39
26.7
28.03
28.03
26.7
27.39
27.6
27.75
26.3
27.18
27.49
28.3
27.02
27.64
27.7
29.02
27.4
29.02
30.47
30.47
28.01
28.26
28.25
28.3
26.85
26.89
27.05
27.5
26.05
27.16
27.2
28.19
27.2
27.58
27.89
28
27.31
27.47
27.95
28.84
27.66
28.84
30.28
30.28
30.28
30.28
31.79
31.79
31.79
31.79
33.37
33.37
33.37
33.37
33.37
35.03
33
35.03
Apr 2 2012
36.78
36.78
36
36.78
Apr 3 2012
38.61
38.61
37.99
38.61
Apr 4 2012
40.39
40.54
39.61
40.54
Apr 5 2012
42.49
42.5
39.25
39.91
Apr 6 2012
40
41.9
39.1
41.9
Apr 9 2012
43.99
43.99
42.98
43.89
Apr 10
2012
Apr 11
2012
Apr 12
2012
Apr 13
2012
Apr 16
2012
Apr 17
2012
Apr 18
2012
Apr 19
2012
Apr 20
2012
Apr 23
2012
Apr 24
2012
Apr 25
2012
Apr 26
2012
Apr 27
2012
Apr 30
2012
44.79
44.79
41.71
42.11
42.35
42.47
40.01
40.07
40
41.5
38.11
38.76
39
40
37.25
37.56
39.43
39.43
36.1
39.43
41.39
41.4
37.51
37.92
38.44
39.81
38.25
39.81
41.8
41.8
41.8
41.8
43.89
43.89
42
42.69
43.2
43.5
42
42.4
42.95
43.2
40.52
40.93
41.6
42.89
40.6
41.15
41.5
42
39.5
39.9
40.43
40.44
38.5
38.93
39.01
39.4
37.76
37.89
May 2 2012
38.28
39.78
37.52
39.78
May 3 2012
41.76
41.76
41
41.76
May 4 2012
41.76
42.65
40.15
40.98
May 7 2012
41.3
42.24
40.5
40.64
May 8 2012
41.2
42.47
41
41.29
May 9 2012
May 10
2012
May 11
2012
May 14
2012
May 15
2012
May 16
2012
May 17
2012
41.87
43.35
40.81
43.35
43.4
43.7
41.3
41.48
41.48
41.58
39.49
39.94
40.9
41.8
39.67
40.69
41.4
42
40.75
41.38
40.85
41.5
39.7
39.86
40.8
41.5
40
40.28
May 18
2012
May 21
2012
May 22
2012
May 23
2012
May 24
2012
May 25
2012
May 28
2012
May 29
2012
May 30
2012
May 31
2012
40.7
40.7
39.5
39.59
40.3
40.3
39.2
39.5
39.87
41.3
39.87
40.82
40
40.75
39.8
39.94
39.94
40
38.51
38.85
39.5
39.5
38.7
38.87
39.5
39.69
38.85
39.27
39.79
39.79
38.52
38.74
38.1
38.45
36.81
37.03
37.88
37.89
36.3
36.89
Jun 1 2012
36.75
37.69
36.65
37.45
Jun 4 2012
37.45
38.1
36.56
36.92
Jun 5 2012
36.95
37.14
36.4
36.53
Jun 6 2012
36.53
37
35.56
36.09
Jun 7 2012
36.3
36.5
34.29
34.29
Jun 8 2012
Jun 11
2012
Jun 12
2012
Jun 13
2012
Jun 14
2012
Jun 15
2012
Jun 18
2012
Jun 19
2012
Jun 20
2012
Jun 21
2012
Jun 22
2012
Jun 25
2012
34.3
35.15
32.58
32.94
33.5
33.87
33
33.4
33.5
33.5
31.73
31.8
32.15
32.74
31.75
32.24
32.88
33.85
32.5
33.85
34.3
35.15
34
34.44
34.44
36.16
34.44
36.16
36.16
37.74
36.16
36.76
37.4
37.5
35.8
36.21
36.4
36.4
35.1
35.5
35.48
36.61
35.1
36.45
37.48
37.48
35
35.07
Jun 26
2012
Jun 27
2012
Jun 28
2012
Jun 29
2012
35.1
35.65
34.3
34.45
34.49
34.9
34.15
34.46
34.51
35.39
34
34.6
34.5
35.05
34
34.26
34.89
35.97
34.89
35.97
Jul 3 2012
36.9
37.75
36.5
36.77
Jul 4 2012
37.39
37.61
36.06
36.76
Jul 5 2012
37
37.23
36.25
36.51
Jul 6 2012
36.8
38
36.5
37.4
Jul 9 2012
37.77
37.98
37.05
37.5
Jul 10 2012
37.45
37.9
37
37.07
Jul 11 2012
37.69
37.69
37
37.44
Jul 12 2012
37.5
39
37.5
37.91
Jul 13 2012
38.7
39.23
37.1
37.92
Jul 16 2012
38
39.4
38
38.96
Jul 17 2012
39.25
40.9
39.05
40.9
Jul 18 2012
41.9
42.4
39.25
40.83
Jul 19 2012
40.83
41.1
39.5
39.65
Jul 20 2012
40.7
40.7
38.55
39.58
Jul 23 2012
39.58
40.35
38.8
39.03
Jul 24 2012
40
40.98
39.11
40.81
Jul 25 2012
40.15
40.59
39.7
39.77
Jul 26 2012
40
40.15
39.12
39.25
Jul 27 2012
39.49
39.49
38.5
38.8
Jul 30 2012
38.61
39.1
38.15
38.57
Jul 31 2012
38.51
38.75
38.05
38.61
Aug 1 2012
38.25
38.5
38.02
38.38
Aug 2 2012
38.21
38.6
38.13
38.23
Aug 3 2012
38.05
38.05
37.3
37.59
Aug 6 2012
36.86
37.75
36.7
36.92
Jul 2 2012
Aug 7 2012
36.9
37.1
36.35
36.91
Aug 8 2012
36.55
36.95
36.55
36.86
Aug 9 2012
Aug 10
2012
Aug 13
2012
Aug 15
2012
Aug 16
2012
Aug 23
2012
Aug 24
2012
Aug 27
2012
Aug 28
2012
Aug 29
2012
Aug 30
2012
Aug 31
2012
36.88
36.9
36.15
36.47
36.2
36.5
36.2
36.32
37.24
38
36.96
37.32
37.01
39.18
37.01
38.33
38.7
38.8
38.15
38.38
38.01
38.7
38.01
38.27
38.27
39.25
38.27
38.47
38.5
39.89
38.5
39.08
39.34
39.65
39
39.25
38.65
39.35
38.4
38.5
39.25
39.25
38.5
38.63
39.24
39.4
38.49
38.77
Sep 3 2012
38.6
39.1
38.6
38.75
Sep 4 2012
39.08
39.08
38
38.11
Sep 5 2012
38
38.5
37.8
38.37
Sep 6 2012
38.6
38.87
38.25
38.32
Sep 7 2012
Sep 10
2012
Sep 11
2012
Sep 12
2012
Sep 13
2012
Sep 14
2012
Sep 17
2012
Sep 18
2012
Sep 19
2012
38.15
38.6
38.15
38.19
38.7
38.75
37.91
37.93
37.77
38.3
37.51
37.64
37.89
37.9
37.22
37.55
37.6
38.2
37.35
37.5
31.04
31.49
29.5
29.6
29.05
30.7
28.6
30.06
29.6
31.56
29.6
31.56
32.99
33.13
32.98
33.13
Sep 20
2012
Sep 24
2012
Sep 25
2012
Sep 26
2012
Sep 27
2012
Sep 28
2012
34.3
34.3
32.42
32.53
32.55
32.55
31.4
31.4
31.05
31.5
30.61
30.8
30.99
30.99
30.25
30.43
30.68
30.7
30
30.07
30
30.65
29
29.88
Oct 1 2012
30
30.24
29.6
29.72
Oct 2 2012
30.05
31.2
30
31.2
Oct 3 2012
31.2
32
31.08
31.22
Oct 4 2012
31.22
31.43
31
31.05
Oct 5 2012
30.35
31
30.32
30.42
Oct 8 2012
30.9
30.99
30
30.06
Oct 9 2012
Oct 10
2012
Oct 11
2012
Oct 12
2012
Oct 15
2012
Oct 16
2012
Oct 17
2012
Oct 18
2012
Oct 19
2012
Oct 22
2012
Oct 23
2012
Oct 24
2012
Oct 25
2012
Oct 30
2012
Oct 31
2012
30.25
30.7
30
30.43
30.26
30.3
30.01
30.06
30.1
30.6
30.1
30.29
30.5
30.79
29.5
29.55
29.25
30
29
29.29
29.21
29.45
28.25
28.66
28.65
28.65
27.23
27.27
27.65
28.63
27.3
28.11
28.39
28.87
28
28.57
28.79
29.25
28.79
28.86
29
29
28
28.41
27.82
28.5
27.64
27.7
28.6
29.08
28.6
29.08
29.08
30.1
28.65
28.86
28.25
29.5
28.25
28.69
Nov 1 2012
28.65
28.75
28.1
28.39
Nov 2 2012
28.2
29.5
28.12
29.17
Nov 5 2012
29.69
29.7
29
29.06
Nov 6 2012
28.6
29.5
28.6
29.27
Nov 7 2012
29.48
29.6
29
29.26
Nov 8 2012
Nov 12
2012
Nov 13
2012
Nov 14
2012
Nov 15
2012
Nov 16
2012
Nov 19
2012
Nov 20
2012
Nov 21
2012
Nov 22
2012
Nov 23
2012
Nov 26
2012
Nov 27
2012
Nov 28
2012
Nov 29
2012
Nov 30
2012
28.9
29.5
28.9
29.22
29.3
29.39
28.8
28.85
29
29.24
28.95
29.03
29.04
29.85
29
29.25
29.5
29.9
29.2
29.33
29.6
29.6
29
29.18
29.18
29.35
29
29.09
29.01
29.6
28.7
28.86
29
29.3
28.66
28.9
28.73
29
28.5
28.61
28.76
28.85
28.4
28.67
28.99
29.12
28.35
28.71
28.8
30.14
28.73
29.96
30.17
30.3
29.3
29.46
29.55
29.6
29.1
29.45
29.5
29.73
29.17
29.22
Dec 3 2012
29.45
30.68
29.36
30.68
Dec 4 2012
31.29
31.29
30.05
30.13
Dec 5 2012
30.16
30.16
29.4
29.7
Dec 6 2012
29.5
30.29
29.5
29.91
Dec 7 2012
Dec 10
2012
29.9
30.6
29.7
29.89
29.95
31.38
29.95
31.38
Dec 11
2012
Dec 12
2012
Dec 13
2012
Dec 14
2012
Dec 17
2012
Dec 18
2012
Dec 19
2012
Dec 20
2012
Dec 21
2012
Dec 24
2012
Dec 26
2012
Dec 27
2012
Dec 28
2012
Dec 31
2012
31.6
32.8
31.6
31.83
32.1
32.1
31.6
31.66
31.1
31.75
31.05
31.27
30.55
32.5
30.55
31.68
31.7
31.72
31.31
31.4
31.5
31.9
31.35
31.51
31.25
32.28
31.21
31.55
31.75
31.85
31.42
31.5
31.75
31.84
31.01
31.19
31.5
31.5
30.85
31.2
30.7
31
30.7
30.75
31
31.25
30.65
30.85
30.71
31.18
30.7
30.87
30.77
31
30.72
30.86
Jan 1 2013
30.75
30.75
30
30.18
Jan 2 2013
30.74
31.45
28.68
29.09
Jan 3 2013
29.7
29.99
28.8
29.91
Jan 4 2013
29.71
30
29.71
29.75
Jan 7 2013
29.15
29.25
28.27
28.61
Jan 8 2013
28.62
28.99
28.6
28.7
Jan 9 2013
Jan 10
2013
Jan 11
2013
Jan 14
2013
Jan 15
2013
Jan 16
2013
Jan 17
2013
29.5
29.5
28.99
29.03
28.71
28.99
28.61
28.61
28.5
29.25
28.32
28.75
28.8
28.88
28.6
28.85
28.4
28.85
27.41
27.41
27.87
27.9
26.04
27.6
28.45
28.5
28
28.18
Jan 18
2013
Jan 21
2013
Jan 22
2013
Jan 23
2013
Jan 24
2013
Jan 28
2013
Jan 29
2013
Jan 30
2013
Jan 31
2013
28.88
29.34
28.75
29.27
30.49
30.73
30.13
30.73
31.79
32.26
31.5
32.26
33
33.87
33
33.87
34.51
34.85
33.71
33.95
33.95
33.99
33.01
33.56
33.25
33.25
32.8
32.97
33
33.9
33
33.48
33.55
35.15
33.44
35.15
Feb 1 2013
36.49
36.9
35.5
36.9
Feb 4 2013
37.99
38.74
37.68
38.34
Feb 6 2013
38.49
38.5
37
38.01
Feb 7 2013
38.25
38.3
36.9
36.95
Feb 8 2013
Feb 11
2013
Feb 12
2013
Feb 13
2013
Feb 14
2013
Feb 15
2013
Feb 18
2013
Feb 19
2013
Feb 20
2013
Feb 21
2013
Feb 22
2013
Feb 25
2013
Feb 26
2013
Feb 27
2013
37.35
38
36.75
37.47
38
39.34
38
39.25
39.7
39.7
38.32
38.61
38.6
38.6
38
38.07
38.2
38.2
37.65
37.96
37.5
38.88
37.5
37.7
37.26
37.73
36.85
37.4
37.45
37.85
37
37.17
37.16
37.3
36.85
37.03
36.71
37
36.11
36.25
36.25
36.83
36
36.28
36.06
37.2
36.06
36.66
37
37
36.11
36.13
36.15
36.62
35.91
36.33
Feb 28
2013
36.5
36.85
36.05
36.2
Mar 1 2013
36.69
38.01
36.1
37.13
Mar 4 2013
37.13
37.25
36.75
36.87
Mar 5 2013
36.71
36.75
36.01
36.29
Mar 6 2013
36.3
36.6
36
36
Mar 7 2013
36.3
36.49
34.2
34.2
Mar 8 2013
Mar 11
2013
Mar 12
2013
Mar 13
2013
Mar 14
2013
Mar 15
2013
Mar 18
2013
Mar 19
2013
Mar 20
2013
Mar 21
2013
Mar 22
2013
Mar 25
2013
Mar 26
2013
Mar 27
2013
Mar 28
2013
Mar 29
2013
33.36
33.99
33.01
33.58
33.45
33.8
32
32.27
32.95
33.59
32.5
33.47
33.49
34.5
33
33.2
33.1
33.5
32.64
33.2
33.3
33.7
32.8
33.46
33.1
33.4
33
33.37
33.9
34.15
33.65
33.91
34.3
34.97
33.8
33.91
34
34.15
33.7
33.85
33.75
33.9
33.6
33.65
33.71
33.95
33.22
33.5
33.23
33.73
33.23
33.5
33.35
33.8
33
33.22
33.3
33.58
33.2
33.5
33.74
33.92
33.4
33.5
Apr 1 2013
33.99
34.1
33.71
33.91
Apr 2 2013
34.44
34.44
33.5
33.69
Apr 3 2013
33.61
33.8
33.5
33.69
Apr 4 2013
33.6
33.65
33.25
33.43
Apr 5 2013
33.2
35.1
33.2
35.1
Apr 8 2013
35.62
36.85
35.6
36.85
Apr 9 2013
Apr 10
2013
Apr 11
2013
Apr 12
2013
Apr 15
2013
Apr 16
2013
Apr 17
2013
Apr 18
2013
Apr 19
2013
Apr 22
2013
Apr 23
2013
Apr 24
2013
Apr 25
2013
Apr 26
2013
Apr 29
2013
Apr 30
2013
37.79
38
35.35
35.6
35.9
35.9
35.26
35.31
35.5
35.8
34.6
34.84
34.57
35.28
34.57
35
35
35
34.16
34.52
33.6
34.79
33.5
34.18
34.8
35
34
34.53
34.99
35.8
34.6
35.36
35.79
36.45
35
35.68
35.95
36
35
35.59
35.6
35.8
35.3
35.5
35.9
35.9
34.8
35.48
35.8
37.1
35.52
36.68
37.24
38
35
35.37
35.37
36.5
35.1
36.28
36.6
36.65
35.8
35.95
May 2 2013
36.3
36.5
35.75
36.02
May 3 2013
35.8
36.3
35.7
36.02
May 6 2013
36.47
36.47
35.8
35.94
May 7 2013
36
36
35.35
35.58
May 8 2013
35.9
36.15
35.48
35.6
May 9 2013
May 10
2013
May 13
2013
May 14
2013
May 15
2013
35.6
36.75
35.6
36.24
36.59
36.59
35.75
35.88
36.67
36.67
35.7
35.73
36
36
35.5
35.67
35.99
37.45
35.9
37.45
May 16
2013
May 17
2013
May 20
2013
May 21
2013
May 22
2013
May 23
2013
May 24
2013
May 27
2013
May 28
2013
May 29
2013
May 30
2013
May 31
2013
39
39.32
38.5
39.32
40
40.74
38.99
39.05
39.05
39.39
37.2
38.57
38.7
39.34
38.13
38.4
38.5
39.85
38.5
39.3
39.5
39.8
37.5
38.27
38.01
39.2
37.9
38.41
38.2
38.2
37.6
37.73
38.15
38.23
37.85
38.07
38.2
38.3
37.8
37.82
38.1
39.6
38.1
39.48
39.74
41.45
39.49
40.28
Jun 3 2013
40.5
41.35
39.5
41.02
Jun 4 2013
41.5
41.64
40.42
40.52
Jun 5 2013
40.5
40.8
39.21
39.82
Jun 6 2013
39.27
40.09
39.26
39.48
Jun 7 2013
Jun 11
2013
Jun 12
2013
Jun 13
2013
Jun 14
2013
Jun 17
2013
Jun 18
2013
Jun 19
2013
Jun 20
2013
Jun 21
2013
Jun 24
2013
40.38
41.2
40.2
40.49
39.9
40.3
39.81
39.97
40
40.6
39.76
39.85
40.39
41.69
40.39
40.88
40.02
41.1
40
40.13
40.13
40.74
39.61
40.05
40.4
40.99
39.66
39.8
40.59
40.6
40
40.28
40.28
40.71
39.9
39.96
39.8
39.82
39
39.31
40.7
40.7
37.35
37.7
Jun 25
2013
Jun 26
2013
Jun 27
2013
Jun 28
2013
38.6
38.6
37.61
38.14
38.4
39.5
38.4
38.51
38.9
39
38.4
38.67
38.95
39.4
38.3
38.93
38.8
40.48
38.8
39.29
Jul 2 2013
39.5
39.9
39.28
39.4
Jul 3 2013
39.35
39.8
39.08
39.65
Jul 4 2013
39.65
41.48
39.4
40.63
Jul 5 2013
40.7
41.5
40.7
41.11
Jul 8 2013
41.11
41.79
40.73
40.79
Jul 9 2013
41
41.1
40.66
40.88
Jul 10 2013
40.75
41.24
40.75
40.93
Jul 11 2013
40.95
41
40.37
40.51
Jul 12 2013
40.98
41.3
40.8
41
Jul 15 2013
41.15
41.37
40.81
41
Jul 16 2013
41.19
43.05
41.19
42.96
Jul 17 2013
43.49
44.7
42.75
43.23
Jul 18 2013
43.23
43.89
42.9
43.1
Jul 19 2013
43.31
43.9
42
43.32
Jul 22 2013
43.4
43.75
42.5
42.87
Jul 23 2013
43.01
43.5
42.71
43.07
Jul 24 2013
43
43.4
42.7
42.76
Jul 25 2013
43
43
42
42.1
Jul 26 2013
41.6
41.8
40.02
40.46
Jul 29 2013
40.46
42.48
40.46
42.37
Jul 30 2013
43
43
40.26
40.26
Jul 31 2013
39.7
41.4
39.7
40.39
Aug 1 2013
40.5
40.7
38.75
39.11
Aug 5 2013
39.3
39.5
37.5
38.2
Aug 6 2013
38.1
38.6
37.61
37.7
Jul 1 2013
Aug 7 2013
Aug 12
2013
Aug 13
2013
Aug 15
2013
Aug 16
2013
Aug 19
2013
Aug 20
2013
Aug 21
2013
Aug 22
2013
Aug 23
2013
Aug 26
2013
Aug 27
2013
Aug 28
2013
Aug 29
2013
Aug 30
2013
37.7
38.79
37.52
38.46
38.3
39
38
38.78
38.45
40.49
38.4
39.87
39.6
39.76
39.06
39.23
39.45
39.5
39
39.15
39.19
39.19
38.51
38.55
38.78
39.99
38.65
39.07
39
39.1
38.37
38.46
38.25
38.9
37.6
37.94
37.94
38.5
37.94
37.98
38.45
39.4
37.5
38
38.39
38.39
37.31
37.45
37.05
37.1
36.01
36.67
37
37.2
36.05
36.49
36.61
36.8
36.06
36.14
Sep 2 2013
36.01
37
35.25
36.29
Sep 3 2013
36.01
37
36
36.26
Sep 4 2013
36.55
37
35
35.87
Sep 5 2013
36.5
37.5
35.99
37.25
Sep 6 2013
37.65
38
37.3
37.95
Sep 9 2013
Sep 10
2013
Sep 11
2013
Sep 12
2013
Sep 13
2013
Sep 16
2013
Sep 17
2013
38.35
38.37
37.3
37.54
37.4
37.9
37
37.42
37.49
38.1
37.49
37.87
32
33.18
32
32.75
32.26
33.15
31.82
31.93
31.55
32
31.4
31.48
31.55
32.15
31.55
31.68
Sep 18
2013
Sep 19
2013
Sep 20
2013
Sep 23
2013
Sep 24
2013
Sep 25
2013
Sep 26
2013
Sep 27
2013
Sep 30
2013
31.7
31.7
31.11
31.2
31.49
31.49
30.9
30.96
30.96
31.16
30.8
30.86
30.82
30.99
30.5
30.5
30.5
30.59
30.31
30.32
30.15
30.25
30
30.2
30
30.48
29.11
29.34
29.5
29.5
28.76
29.04
29
29.5
28.5
28.84
Oct 1 2013
28.51
30.28
28.4
29.35
Oct 2 2013
29.56
30.25
29.15
29.88
Oct 3 2013
29.75
30.05
29.25
29.81
Oct 4 2013
30.3
30.65
29.4
29.92
Oct 7 2013
29.51
29.95
29.2
29.26
Oct 8 2013
30
30
29.11
29.5
Oct 9 2013
Oct 10
2013
Oct 11
2013
Oct 14
2013
Oct 21
2013
Oct 22
2013
Oct 23
2013
Oct 24
2013
Oct 25
2013
Oct 28
2013
Oct 29
2013
Oct 30
2013
30
30.95
29.1
29.75
29.5
29.79
29
29.28
29.76
29.76
29.5
29.5
29.5
29.7
29
29.14
30.4
30.4
29.2
29.2
29.5
29.7
29.36
29.6
29.6
30.05
29.6
29.6
29.4
29.8
29.4
29.55
29.5
29.9
28.5
29.4
29.7
29.7
28.65
28.8
29.44
29.44
28.65
28.79
28.8
29.5
28.5
28.52
Oct 31
2013
29.2
29.2
27.5
28.11
Nov 1 2013
28.11
28.79
27.7
27.93
Nov 4 2013
26.55
27.9
26.55
27.64
Nov 5 2013
27.75
28.1
27.65
28
Nov 6 2013
28.95
29.4
28.35
29.4
Nov 7 2013
29.1
29.89
28.86
29.26
Nov 8 2013
Nov 11
2013
Nov 12
2013
Nov 13
2013
Nov 18
2013
Nov 19
2013
Nov 20
2013
Nov 21
2013
Nov 22
2013
Nov 25
2013
Nov 26
2013
Nov 27
2013
Nov 28
2013
Nov 29
2013
29
29.29
28.99
29.19
29.01
29.44
29.01
29.28
29.31
29.45
29
29.02
28.8
28.96
28.75
28.87
29.24
29.9
29.24
29.8
30.16
30.38
29.85
29.92
29.25
30.4
29.25
30.07
30.05
30.14
30.02
30.02
30
31.5
29.81
30.88
31
31.48
31
31.28
31
31.15
30.01
30.65
30.3
30.55
30
30.34
29.65
30.44
29.6
30.35
30.16
30.6
30.16
30.6
Dec 2 2013
30.59
31
30.41
30.99
Dec 3 2013
31.25
31.75
31
31
Dec 4 2013
31.39
31.39
30.8
30.8
Dec 5 2013
31
32
31
31.21
Dec 6 2013
31
31.68
31
31.6
Dec 9 2013
Dec 10
2013
31.9
31.9
31.15
31.47
31.3
31.5
31
31.21
Dec 11
2013
Dec 12
2013
Dec 13
2013
Dec 16
2013
Dec 17
2013
Dec 18
2013
Dec 19
2013
Dec 20
2013
Dec 23
2013
Dec 24
2013
Dec 26
2013
Dec 27
2013
Dec 30
2013
Dec 31
2013
31.45
31.45
31.15
31.21
31.1
31.88
31.1
31.54
31.7
32.2
31.5
31.7
31.51
32.2
31.51
31.96
31.9
32.6
31.9
32.3
32.59
33.25
32.15
32.98
33
34.4
32.87
32.99
33
33.99
32.73
33.25
33.47
33.47
32.61
32.8
32.52
32.52
32.1
32.2
32.5
32.65
32.1
32.39
32.3
32.49
32
32.11
32.45
32.45
32.15
32.2
32.2
32.2
31.95
32.03
Volume
Change
100
-2.1
4,400
-1.99
26,300
-1.89
480,900
-1.8
125,400
-1.71
104,900
-1.62
3,300
-1.54
2,600
-1.47
2,400
-1.39
2,800
-1.32
200
-1.26
800
-1.19
600
-1.13
100
-1.08
200
-2.19
100
-2.08
37,500
-1.98
258,000
-1.88
7,000
-1.78
5,300
-1.69
611,100
1.61
385,600
1.69
6,800
1.77
182,100
1.86
756,300
1.95
303,200
-2.05
673,800
-1.05
154,400
-1.9
513,400
1.8
262,900
1.89
496,600
1.31
493,600
-1.8
265,400
0.09
150,800
-0.46
59,100
-1.93
120,900
-1.83
26,100
-1.74
120,800
-1.22
199,300
1.64
159,300
0.88
31,000
-1.05
48,500
1.7
101,600
-0.02
57,300
-1.31
49,400
-1.48
26,400
-1.2
82,000
1.49
47,800
0.3
3,500
1.67
35,400
1.75
66,700
1.84
14,700
1.93
12,500
2.02
11,000
2.13
7,400
2.23
9,100
2.34
462,300
2.46
35,200
2.58
75,200
2.71
11,700
2.85
400
2.99
4,200
3.14
4,200
3.3
243,100
3.46
568,200
3.64
521,400
3.8
221,500
4.01
756,300
4.21
913,500
-0.19
415,500
-4.36
356,000
-4.19
190,600
-3.93
213,000
3.78
71,500
3.97
410,200
-4.16
215,300
-3.96
557,700
3.24
99,400
-3.93
384,500
-3.71
319,500
-2.8
408,100
-3.35
157,800
-3.24
501,600
-3.08
323,800
2.92
669,300
2.5
446,300
1.37
422,300
2.35
181,600
3.38
819,000
2.75
508,400
-2.97
291,700
0.66
552,500
2.2
358,900
-3.12
377,200
0.72
369,600
-3.42
427,200
3.39
684,400
1.89
472,700
-0.15
365,600
1.03
606,300
3.7
804,800
-1.51
266,700
-3.81
229,100
-3.41
260,900
-2.65
183,100
-2.28
195,900
-0.09
139,700
1.77
189,200
3.28
341,100
1.07
238,300
1.18
201,700
-0.42
168,000
-2.84
171,400
-1.66
203,600
3.31
398,700
0.94
204,000
-1.18
90,000
-0.67
77,600
-0.04
68,100
-1.18
213,900
0.91
208,100
0.5
201,200
0.16
78,900
-2.24
120,900
1.81
306,100
3.11
304,300
-1.63
273,800
0.4
280,000
0.44
568,100
3.55
1,443,000
2.54
588,400
-2.12
323,600
3.74
975,500
3.66
446,500
-1.45
227,500
-2.22
677,500
3.57
319,000
-1.05
178,172
-0.28
249,353
-0.13
799,408
3.63
876,560
3.11
745,024
4.37
811,977
-4.59
288,882
-4.36
1,369,797
-3.68
901,784
1.4
987,086
1.73
321,556
-0.8
374,629
-2.9
205,141
0.9
828,753
3.31
565,159
1.02
415,530
-0.96
229,016
-1.27
166,703
-0.48
184,898
-1.57
148,065
-0.25
79,060
0.39
87,090
-0.09
194,004
-0.15
294,476
3.97
347,313
2.93
230,437
-1.25
298,744
-2.41
241,022
3.25
550,018
2.03
376,251
-2.42
379,065
0.36
159,701
-1.59
273,658
0.47
155,691
-1.09
93,313
-1.17
455,523
3.16
171,116
-1.3
296,697
0.9
80,793
-0.27
71,951
-0.52
187,623
0.02
166,329
-0.08
447,984
1.15
685,514
1.52
963,179
1.11
1,006,106
3.46
1,303,612
3.4
1,069,782
-0.96
377,019
-1.97
488,715
0.3
314,805
-0.61
269,213
0.73
857,936
3.74
1,956,031
2.79
914,370
-1.01
575,278
-0.15
710,868
0.2
915,818
0.89
390,297
-1.61
294,329
-0.1
373,284
-3.98
786,216
-2.77
287,916
-3.64
717,791
-3.22
277,719
-0.53
258,482
3.2
373,582
-0.44
165,654
-1.85
153,149
-1.4
542,865
3.06
160,216
-3.4
216,968
-1.9
467,083
3.01
232,270
-0.78
117,129
-2.2
88,980
-3.14
161,144
1.55
220,258
-0.12
133,878
1.51
170,971
0.57
216,380
-1.78
443,948
1.04
516,035
2.15
278,105
-1.03
80,964
-1.84
81,742
-0.21
132,307
0.97
46,939
-0.09
50,236
-2.08
173,561
1.35
268,730
0.88
119,673
-2.33
42,544
-0.22
77,906
-1.07
108,747
-0.04
56,203
0.75
51,252
-0.03
198,758
1.67
285,392
-0.13
133,775
-0.38
83,034
0.11
39,803
-0.65
33,433
0.62
382,813
1.68
219,919
-0.57
110,134
-0.54
56,928
-0.57
158,439
0.21
95,084
-0.63
67,714
0.12
246,460
1.42
184,187
-0.01
131,090
-0.55
244,436
1.12
120,305
0.21
72,537
-0.97
268,761
3.07
123,761
3.23
1,004,040
-1.05
245,419
-0.52
102,300
-0.56
461,623
0.56
862,882
3.31
423,107
3.48
1,126,189
1.33
556,864
-2.7
401,591
-2.5
491,813
0.6
1,695,520
-0.22
211,990
0.51
148,177
-1.15
84,179
-1.78
66,414
0.34
31,192
-0.83
22,982
-0.46
35,824
-0.6
73,006
0.03
62,728
-0.35
70,637
-1.31
131,760
0.86
104,314
0.62
197,813
1.23
264,276
0.55
290,726
3.36
410,171
-0.48
89,574
-3.3
64,452
-0.89
13,972
-0.49
47,352
-2.03
34,272
-1.03
120,367
-3.12
129,018
2.96
91,890
2.02
86,167
0.75
81,774
-0.48
42,512
-0.65
62,201
0.08
200,021
1.56
110,197
-0.44
49,857
-0.46
92,801
-0.39
22,638
-0.64
121,344
0.37
11,838
-0.44
125,524
3.17
272,985
-0.77
51,937
0.04
38,782
-1.2
110,708
0.25
74,370
0.17
130,276
1.24
295,636
-1.28
870,091
3.25
241,023
-0.93
561,170
3.37
312,343
-0.27
206,866
0.5
44,273
-1.32
89,693
-1.7
56,246
0.79
183,538
0.44
31,155
-0.35
165,777
-0.49
38,338
0.06
47,990
-1.43
63,692
0.33
74,894
-0.47
92,147
-0.54
175,085
-2.25
94,771
-1.23
49,311
-0.33
34,842
-0.48
44,014
-0.93
231,822
2.24
91,333
-0.05
25,457
-0.88
88,028
-0.87
16,051
-0.21
29,393
-0.07
47,740
-0.82
21,744
-0.04
20,231
-0.11
56,231
-2.83
28,660
-0.42
136,201
-1.41
23,488
-0.76
66,245
-0.56
29,496
-2.21
84,733
-2.6
97,817
1.05
152,349
-0.69
85,149
-2.05
50,585
-2.39
105,564
-2.27
272,781
0.94
227,523
2.08
88,671
-1.63
97,556
2.09
76,626
0.01
65,918
-0.46
40,909
-2.08
24,991
0.25
56,333
-2.22
30,947
-0.18
69,343
2.1
51,210
1.68
74,788
-1.03
14,608
0.28
49,602
0.98
149,747
-0.07
28,018
-0.88
11,818
-0.08
30,956
-1.43
14,945
0.15
24,104
0.28
4,566
7,567
0.15
2,988
0.27
8,640
0.58
53,437
1.54
29,377
-0.06
40,079
0.25
24,997
-0.54
26,863
1.14
31,533
0.41
320,672
0.94
46,534
-0.59
70,504
-0.45
363,341
-0.12
105,763
-0.94
30,726
-0.28
93,067
-0.28
11,656
-0.67
18,715
0.14
99,978
-0.68
68,335
-0.98
66,941
0.35
40,129
-0.3
40,994
0.2
373,216
0.74
137,623
-1.24
73,199
-1.35
53,089
-2.11
140,063
-2
140,008
0.35
41,797
-1.18
47,914
-1.22
55,547
-1.8
276,342
-1.47
94,274
-0.83
105,311
1.59
428,436
0.24
137,362
-1.64
93,728
-1.6
130,818
-1.52
84,930
-0.65
77,443
0.72
112,249
-1.41
161,690
1.38
90,942
-1.36
22,012
0.17
29,728
-0.12
25,155
0.49
15,051
-0.14
66,236
0.99
41,116
0.22
117,358
1.43
187,727
1.48
159,262
0.32
71,020
0.67
72,883
0.33
69,649
-0.46
75,512
-1.3
75,047
-0.12
43,792
0.92
56,641
-0.32
32,067
0.08
16,323
-0.08
35,831
-0.79
20,559
-0.21
14,026
-0.06
49,364
-1
38,240
0.09
92,636
1.13
63,847
0.14
34,472
-0.23
33,419
-0.83
32,764
0.55
86,366
0.24
44,175
-0.07
128,711
0.66
61,169
0.15
23,714
-0.22
113,706
0.88
198,924
0.42
207,352
0.51
263,969
-1.41
110,271
-1.03
83,047
-0.41
67,154
-0.24
50,847
-0.24
216,092
-0.14
70,157
-0.36
33,442
0.37
102,632
0.54
147,919
0.84
107,949
-0.19
361,553
1.09
84,490
-0.68
42,067
0.41
103,211
-0.06
53,281
0.05
57,363
0.05
244,847
0.23
84,531
0.21
59,719
-0.55
30,831
-0.23
58,323
0.03
35,457
-0.53
38,103
-0.07
38,169
0.44
31,791
-0.07
17,359
-0.29
35,759
-0.09
81,952
-0.93
39,362
-0.02
61,914
1.25
140,683
0.73
91,506
-0.83
32,204
0.12
70,845
0.01
21,485
-0.24
29,345
-0.02
47,603
0.27
121,816
1.06
179,864
-0.78
43,676
-0.21
63,848
-0.06
35,602
-0.37
56,358
-1.01
59,620
0.73
162,676
0.43
27,092
-0.09
41,476
-0.01
72,010
0.08
44,147
-0.2
90,311
0.04
109,608
0.15
216,121
1.09
297,974
0.69
90,150
-0.6
56,619
-0.34
71,568
-0.46
39,952
0.15
44,237
-0.26
38,243
-0.3
58,548
0.01
18,635
-0.2
8,565
0.12
109,663
-0.26
92,834
-0.54
21,816
-0.24
97,356
0.64
43,008
-0.12
25,342
-0.21
18,490
-0.1
23,008
0.13
79,355
-0.33
56,432
-1.21
49,319
0.37
59,730
0.81
34,308
-0.95
26,347
-0.26
14,865
-0.08
64,027
-1.18
53,592
-1.12
125,084
-1.06
82,653
-1.01
176,237
-0.78
75,316
0.63
27,995
-0.21
52,465
0.23
133,368
95,072
0.27
24,349
-0.21
32,792
1.01
71,393
1.06
96,306
-0.39
48,511
0.16
36,179
-0.66
22,200
-0.18
52,203
0.81
19,513
-0.6
14,820
-0.33
7,026
0.09
28,407
-0.71
11,473
-0.49
25,271
0.75
17,110
-0.48
8,210
0.59
5,368
-0.53
8,509
-0.25
7,806
13,642
-0.07
28,406
-0.01
29,701
-0.09
31,038
-0.31
32,794
-0.36
21,160
-0.32
25,825
-0.21
32,009
-0.69
35,938
-0.47
10,940
0.15
17,703
0.37
34,108
0.08
69,237
-0.65
16,739
-0.28
48,284
-0.92
45,376
0.07
15,855
-0.29
7,298
-0.14
148,361
-0.96
51,817
-0.83
25,956
-0.42
24,162
-1
69,198
0.24
63,360
0.18
64,031
108,809
113,491
-0.38
31,830
-0.42
12,082
0.25
31,612
-0.16
27,295
0.4
5,200
0.05
12,865
-0.25
3,501
0.11
42,144
0.25
130,237
0.88
209,150
0.83
124,922
0.29
119,970
0.54
33,203
-0.21
18,994
-0.63
85,804
142,435
0.62
47,171
-0.37
123,507
-1
38,600
-0.47
69,678
0.67
111,659
-0.04
38,988
0.4
13,970
-0.51
10,509
-0.18
6,053
-0.3
7,821
0.14
6,914
-0.26
73,986
-1
76,744
0.84
11,494
-0.02
71,419
130,921
0.24
165,995
0.94
63,534
-0.74
258,643
154,534
56,891
-0.49
25,215
-0.4
22,394
0.12
6,182
-0.14
13,055
-0.52
4,659
0.08
12,297
-0.29
16,656
0.08
14,422
-0.28
1,892
0.1
23,600
0.26
30,487
0.36
25,000
0.19
41,935
0.21
53,741
0.02
47,272
-0.03
4,050
-0.39
48,824
-0.36
18,147
-0.39
30,850
-0.57
18,607
-0.22
6,361
0.28
120
22,975
-0.98
10,302
12,756
-1
91,044
-0.89
52,282
-1
29,500
0.77
40,818
0.22
7,942
-0.03
18,500
-0.16
2,462
0.12
48,891
0.75
11,676
-0.65
9,732
-0.62
18,711
-0.18
16,297
-0.16
27,545
0.24
11,313
-0.29
13,231
-0.08
6,254
0.3
39,377
79,518
0.27
56,962
-0.32
53,738
0.35
46,034
-0.11
57,810
-0.66
141,195
-1
298,105
-0.8
156,627
52,845
-0.32
27,693
-0.07
50,256
-0.02
132,167
207,930
64,119
77,883
-1
107,981
0.58
44,703
0.13
70,596
58,515
88,613
0.32
46,311
-0.19
32,286
-0.84
5,085
0.03
10,042
-0.2
47,400
81,562
111,116
110,695
0.89
105,535
-0.01
137,480
80,137
-1.02
74,167
-0.98
18,121
-0.59
159,068
0.38
59,907
-0.52
19,659
-0.25
56,681
-1
16,085
0.41
52,412
0.8
23,706
-0.6
2,944
-0.19
12,262
-0.07
25,970
0.46
4,026
-0.11
5,115
0.5
32,084
-0.32
30,941
-0.09
36,470
-0.84
21,122
-0.57
30,412
-0.04
2,207
-0.06
3,882
-0.17
9,257
0.19
21,907
-0.16
7,277
-0.33
10,505
-0.31
36,007
-0.02
11,907
0.11
7,761
0.05
18,222
0.03
5,425
-0.37
6,424
0.06
84,618
-0.34
4,491
2,122
0.12
15,845
0.17
25,406
-0.77
23,540
-0.08
4,700
-0.13
16,224
0.41
32,976
-0.61
13,619
0.07
12,505
0.05
6,424
-0.27
12,450
-0.08
20,755
-0.17
5,823
0.12
71,565
0.64
5,540
0.1
44,285
0.55
9,643
0.16
10,071
-0.48
4,661
-0.28
453
6,088
-0.03
11,825
0.28
15,842
-0.18
2,799
0.11
11,255
0.48
15,351
0.11
19,269
-0.08
15,693
-0.11
35,886
0.69
16,199
7,232
10,495
115,552
0.8
155,506
0.32
48,861
0.39
14,023
-0.89
26,047
-0.47
47,363
0.79
96,835
-0.29
116,790
0.18
86,149
0.32
150,153
0.97
244,710
1.03
290,088
0.95
80,976
-1.08
93,752
-0.82
138,495
0.96
106,655
0.29
50,018
-0.39
43,173
-0.79
85,982
0.58
13,527
-0.33
14,477
-0.08
22,800
0.31
33,170
-0.37
24,176
-0.26
41,206
0.09
42,989
-0.77
64,391
52,574
1.04
146,362
1.09
222,291
1.15
155,680
1.21
20,194
1.27
740,799
0.69
198,483
-0.21
278,555
0.46
204,156
1.38
671,018
-0.76
141,736
-1.37
64,309
0.27
84,986
0.42
54,341
-0.11
64,385
1.37
59,124
1.44
24,069
1.51
12,507
1.58
496,143
1.66
180,265
1.75
560,257
1.83
436,378
1.93
626,596
-0.63
278,845
1.99
1,139,676
1.99
583,279
-1.78
515,539
-2.04
540,252
-1.31
320,049
-1.2
430,152
1.87
664,770
-1.51
173,275
1.89
52,227
1.99
505,161
0.89
252,974
-0.29
179,093
-1.47
389,429
0.22
266,473
-1.25
186,256
-0.97
138,378
-1.04
137,245
1.89
586,259
1.98
376,503
-0.78
179,170
-0.34
329,159
0.65
632,034
2.06
228,821
-1.87
186,330
-1.54
230,946
0.75
248,689
0.69
142,536
-1.52
271,488
0.42
87,239
-0.69
98,954
-0.09
367,544
1.32
90,702
-0.88
144,663
-1.09
70,339
0.02
59,024
0.4
47,787
-0.53
79,042
-1.71
65,566
-0.14
39,015
0.56
63,619
-0.53
40,496
-0.39
55,918
-0.44
112,510
-1.8
218,200
-1.35
43,692
0.46
114,444
-1.6
86,623
0.44
177,878
1.61
82,915
0.59
213,336
1.72
193,563
0.6
51,778
-0.55
19,503
-0.71
39,073
0.95
39,465
-1.38
16,965
-0.62
70,120
0.01
26,538
0.14
52,920
-0.34
64,538
1.71
149,249
0.8
71,047
-0.01
33,726
-0.25
161,512
0.89
64,846
0.1
57,126
-0.43
21,282
0.37
193,913
0.47
168,936
0.01
201,730
1.04
518,818
1.94
714,133
-0.07
187,557
-1.18
110,887
-0.07
252,500
-0.55
996,000
1.78
237,500
-1.04
148,500
-0.52
157,500
-0.45
58,500
-0.23
56,500
0.04
53,500
-0.23
60,500
-0.15
57,000
-0.64
49,500
-0.67
94,500
-0.01
45,000
-0.05
46,000
-0.39
17,500
-0.15
56,000
248,000
1.01
39,500
0.05
47,000
-0.11
99,000
0.2
216,500
0.61
91,500
0.17
67,000
-0.75
61,500
0.13
146,000
0.14
67,500
-0.02
91,500
-0.64
119,000
0.26
52,500
-0.05
57,000
-0.13
93,000
-0.26
77,000
-0.29
94,000
-0.09
147,000
-0.05
183,500
-1.45
123,000
0.46
150,000
1.5
146,000
1.57
263,000
-0.6
32,500
-1.13
26,000
-0.6
28,500
-0.37
22,000
-0.36
55,500
-0.19
34,000
-0.16
139,500
1.48
143,000
0.02
57,000
-0.17
22,500
-0.63
28,000
-0.36
45,500
0.37
36,500
-0.37
37,000
0.23
55,500
-0.74
28,500
-0.26
34,000
-0.63
93,500
-1.39
147,500
0.84
88,000
0.46
95,500
0.29
64,000
-0.45
95,500
-0.71
64,500
1.38
236,000
-0.22
145,500
-0.17
35,500
-0.3
182,500
0.78
83,000
-0.11
108,500
0.21
144,000
-0.01
128,500
-0.04
46,000
-0.37
37,500
0.18
99,000
0.22
74,500
0.08
45,000
-0.15
55,000
-0.09
107,000
-0.23
59,500
0.04
50,500
-0.29
51,000
0.06
74,500
0.04
447,500
1.25
298,000
-0.5
105,000
-0.01
104,000
-0.23
562,000
1.46
193,500
-0.55
195,500
-0.43
72,500
0.21
139,500
-0.02
316,500
1.49
370,000
0.45
46,000
-0.17
47,000
-0.39
114,000
0.41
16,000
-0.28
24,000
0.11
54,000
0.04
23,000
-0.05
48,500
-0.31
22,500
0.01
49,500
-0.45
107,500
0.1
27,500
0.02
21,500
-0.01
26,500
-0.68
100,000
-1.09
24,500
0.82
17,000
-0.16
72,000
-1.14
22,000
0.09
26,000
0.33
8,000
-0.42
33,500
0.14
7,500
0.1
233,000
-1.44
24,500
0.19
35,000
0.58
30,500
1.09
101,000
1.46
297,500
1.53
292,000
1.61
233,500
0.08
91,000
-0.39
45,000
-0.59
108,000
0.51
212,000
1.67
603,500
1.75
322,000
1.44
1,024,500
-0.33
89,500
-1.06
58,000
0.52
350,000
1.78
60,500
-0.64
38,000
-0.54
25,000
-0.11
69,000
-0.26
59,500
-0.3
37,500
-0.23
32,500
-0.14
43,500
-0.78
108,000
0.03
80,500
0.38
49,500
-0.53
51,000
0.2
28,000
-0.13
170,000
0.93
21,000
-0.26
55,000
-0.58
107,500
-0.29
186,500
-1.8
33,000
-0.62
29,500
-1.31
52,500
1.2
69,000
-0.27
60,000
82,000
0.26
28,000
-0.09
31,500
0.54
128,000
52,500
-0.06
8,000
-0.2
20,500
-0.15
41,500
20,500
-0.28
11,500
0.28
17,500
29,500
0.41
20,000
-0.22
11,500
63,000
-0.26
68,500
1.67
80,000
1.75
128,500
-1.25
15,000
-0.29
46,000
-0.47
31,000
0.16
33,000
-0.48
43,500
-0.34
69,500
0.35
84,000
0.83
39,500
0.32
19,000
-0.09
49,000
-0.09
33,500
-0.02
127,000
1.2
161,000
-1.31
259,500
0.91
32,000
-0.33
33,000
0.07
119,000
151,500
-0.08
29,500
-0.36
53,000
0.02
82,000
0.64
38,500
-0.36
129,000
-0.15
18,500
-0.06
150,000
1.78
354,500
1.87
354,500
-0.27
71,000
-0.48
73,000
-0.17
122,000
0.9
214,000
-1.03
178,500
0.14
48,500
-0.68
23,000
0.34
62,500
-0.25
192,000
1.66
469,500
0.8
321,000
0.74
86,000
-0.5
87,500
-0.7
60,500
-0.34
104,500
1.01
30,500
0.13
26,500
-0.12
160,000
1.03
38,500
-0.75
23,000
-0.08
49,000
-0.25
67,000
0.48
39,000
-0.32
99,500
-0.65
153,000
-1.61
92,000
0.44
118,500
0.37
65,000
0.16
28,000
0.26
49,000
0.36
52,500
0.11
40,500
0.25
380,500
0.98
149,500
0.48
59,500
-0.32
76,000
0.09
127,500
0.05
44,000
-0.42
32,000
0.49
19,500
533,000
1.96
2,937,500
0.27
682,500
-0.13
2,370,500
0.22
233,500
-0.45
187,000
0.2
186,500
-0.31
105,000
-0.66
180,000
-1.64
1,299,000
1.91
1,427,500
-2.11
704,000
0.13
362,000
-1.28
169,000
-0.91
121,000
-0.5
700,000
0.76
95,000
0.32
1,245,000
1.09
262,500
-0.64
85,500
-0.08
47,500
-0.6
180,000
0.52
105,000
-0.61
57,000
-0.52
107,000
0.04
180,000
0.02
90,000
-0.55
66,500
-0.78
65,500
-0.18
69,500
-0.35
147,000
0.15
75,000
-0.03
160,500
-0.39
78,500
1.38
1,438,500
0.7
166,000
-0.41
151,000
-0.12
385,500
0.45
261,000
1.05
52,500
-0.82
35,500
-0.45
60,000
0.2
33,000
-0.48
58,000
-0.24
29,500
-0.1
16,000
-0.36
36,500
-0.18
18,000
-0.12
26,000
-0.86
14,500
-0.3
161,000
-0.2
41,500
0.51
22,500
0.53
23,000
-0.07
20,000
0.11
17,000
-0.66
7,000
0.24
18,500
0.25
31,000
-0.47
6,000
0.22
31,000
-0.36
12,000
0.06
5,500
0.4
19,000
4,000
-0.05
16,000
-0.15
14,500
-0.6
8,000
-0.01
68,000
-0.27
42,000
-0.41
37,500
-0.18
41,000
-0.29
10,000
0.36
43,000
1.4
21,000
-0.14
41,500
-0.07
21,000
0.09
76,500
-0.26
38,000
-0.15
42,500
0.93
74,000
0.12
77,000
0.15
52,000
-0.05
58,500
0.86
94,000
0.4
46,000
-0.63
10,500
-0.31
25,500
0.01
9,500
0.25
67,500
0.39
48,500
0.01
53,500
-0.2
111,000
0.41
52,000
0.39
51,500
-0.13
63,500
-0.26
13,000
42,500
0.33
47,000
0.16
49,500
0.26
102,000
0.34
89,000
0.68
223,500
0.01
56,000
0.26
21,500
-0.45
54,000
-0.6
74,500
0.19
18,500
-0.28
20,000
0.09
23,000
-0.17

Arif Habib Co 2009 To 2013

Uploaded by

Copyright:

Available Formats

You might also like

Arif Habib Co 2009 To 2013

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Arif Habib Co 2009 To 2013

Uploaded by

Copyright:

Available Formats

arif habib company ltd

You might also like