PNB - Philippine National Bank

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/19/2010
45.30 45.90 44.80 45.40
1978100
89466535
0.0000
08/20/2010
44.80 45.00 44.70 44.90
1041400
46748125
0.0000
08/23/2010
44.80 44.85 44.40 44.65
709100
31638705
0.0000
08/24/2010
43.55 44.00 43.10 43.55
1203000
52423260
0.0000
08/25/2010
43.00 43.50 42.00 42.00
1775000
75181755
0.0000
08/26/2010
42.60 43.00 42.40 42.50
1479700
63148865
0.0000
08/27/2010
42.00 42.00 40.80 41.00
3878300
159087350
0.0000
08/31/2010
41.00 41.25 40.80 41.25
943000
38702415
0.0000
09/01/2010
41.35 41.40 41.05 41.25
2808600
115833300
0.0000
09/02/2010
41.50 41.90 41.05 41.40
5573400
230696365
0.0000
09/03/2010
41.50 42.75 41.50 42.30
3112500
131668585
0.0000
09/06/2010
42.50 44.00 42.50 43.80
7258500
317799600
0.0000
09/07/2010
43.80 44.20 43.60 44.20
3855400
169048725
0.0000
09/08/2010
44.25 47.95 44.25 47.60
6180400
285859320
0.0000
09/09/2010
47.60 48.25 46.70 47.60
3217800
152409000
43.5600
09/13/2010
48.30 49.05 47.80 48.90
4867000
235581620
43.7933
09/14/2010
49.50 49.50 48.00 49.15
2844600
138649535
44.0767
09/15/2010
49.00 50.10 48.45 50.00
3892900
192643295
44.4333
09/16/2010
51.00 52.00 50.75 52.00
3513900
180228445
44.9967
09/17/2010
53.00 54.20 51.80 54.20
4260520
226245263
45.8100
09/20/2010
54.35 55.35 54.35 55.30
4849460
266944638
46.6633
09/21/2010
56.05 57.30 56.00 56.50
5398620
305909933
47.6967
09/22/2010
57.00 60.20 57.00 60.00
10905280
650582615
48.9467
09/23/2010
61.00 67.05 61.00 66.90
5767390
368630598
50.6567
09/24/2010
67.00 73.50 67.00 71.00
8679050
613816781
52.6300
09/27/2010
72.00 72.90 67.00 67.40
4239170
291958458
54.3033
09/28/2010
67.00 67.00 63.00 65.50
4367640
282740048
55.7500
09/29/2010
65.15 68.75 65.05 66.30
3250630
215977307
57.2233
09/30/2010
66.00 66.00 64.30 65.00
1903220
123944684
58.3833

10/01/2010
59.6100
10/04/2010
60.8033
10/05/2010
61.8933
10/06/2010
62.9267
10/07/2010
63.8167
10/08/2010
64.5433
10/11/2010
65.1733
10/12/2010
65.6000
10/13/2010
65.6400
10/14/2010
65.4800
10/15/2010
65.0667
10/18/2010
64.8367
10/19/2010
64.7700
10/20/2010
64.6767
10/21/2010
64.6300
10/22/2010
64.5767
10/26/2010
64.6567
10/27/2010
64.9367
10/28/2010
65.2467
10/29/2010
65.6233
11/02/2010
66.0167
11/03/2010
66.3600
11/04/2010
66.8967
11/05/2010
67.7767
11/08/2010
68.2633
11/09/2010
68.7300
11/10/2010
69.1667
11/11/2010
69.3633
11/12/2010
69.2967
11/15/2010
69.4633

64.80

67.10

64.70

66.00

2245660

147997939

65.80

67.00

65.80

66.80

1435250

95668462

66.80

66.80

65.00

65.50

873430

57484603

66.05

66.15

65.35

65.50

949070

62442165

65.50

65.65

65.25

65.35

3003660

196527447

65.05

65.50

64.80

65.10

2687000

174898523

65.50

65.55

64.75

64.75

1004880

65393698

64.20

65.00

62.70

62.90

2835030

180000120

63.00

63.00

59.80

60.60

5201680

314552805

61.00

64.85

61.00

64.50

4561400

291841706

64.60

66.30

64.50

64.80

2432980

158839636

64.80

64.80

63.80

63.95

1109420

71159458

64.00

64.50

63.30

64.50

999900

63935196

64.00

65.00

62.95

64.90

1103850

71239342

65.05

65.50

64.30

64.30

1209550

78184502

65.00

65.50

64.40

65.20

1272080

82857845

65.20

68.50

65.20

68.00

3355690

226661736

68.15

69.75

67.50

69.70

1789180

123878491

69.65

71.25

69.00

70.15

2913470

204588404

70.15

71.00

70.15

71.00

862890

61044549

71.00

71.60

70.50

71.00

1890950

134222985

71.00

71.00

68.00

69.90

846090

58680363

69.30

71.10

69.00

70.95

1034290

73053398

71.50

73.80

71.50

73.80

3328000

242394606

74.00

74.50

71.80

71.80

795830

58218311

71.80

71.80

71.00

71.80

634400

45289970

72.05

72.70

69.50

70.50

1223680

86535941

70.50

71.00

65.00

67.45

2828580

189587033

67.15

67.20

63.85

63.90

2658640

171481741

64.00

67.05

64.00

66.80

1061410

70478392

11/17/2010
69.4333
11/18/2010
69.2167
11/19/2010
68.9733
11/22/2010
68.6967
11/23/2010
68.2600
11/24/2010
67.8433
11/25/2010
67.4767
11/26/2010
66.8767
11/30/2010
65.9900
12/01/2010
65.1367
12/02/2010
64.4900
12/03/2010
64.1500
12/06/2010
64.0200
12/07/2010
64.1067
12/08/2010
64.0067
12/09/2010
64.0133
12/10/2010
63.9300
12/13/2010
63.6100
12/14/2010
63.3400
12/15/2010
63.0267
12/16/2010
62.5067
12/17/2010
61.9367
12/20/2010
61.6733
12/21/2010
61.7333
12/22/2010
62.1000
12/23/2010
62.2900
12/28/2010
62.1967
12/29/2010
62.1033
12/30/2010
61.9900
01/03/2011
61.8700

66.45

66.45

64.50

64.75

906490

59163043

65.95

65.95

63.80

64.75

1004030

64648796

64.75

66.50

64.75

66.05

1019120

67233061

66.10

66.50

65.45

66.00

567890

37395647

65.70

66.00

63.85

64.45

572040

36879621

63.50

64.85

62.95

64.75

594750

37889662

65.10

65.20

63.75

64.40

527860

33944337

64.75

64.75

61.95

61.95

962150

60552449

61.85

61.85

60.00

60.50

1165990

70587550

60.50

61.80

59.00

59.00

1115620

66712149

60.30

62.10

60.30

62.10

846650

51903832

63.50

65.40

62.40

65.40

1108530

71258061

65.50

65.60

65.00

65.50

913340

59696432

65.30

65.50

63.10

65.20

250230

16236823

65.20

65.30

62.50

65.30

689720

43649729

65.00

65.50

64.10

64.85

321780

20867032

63.45

64.80

63.00

63.50

376740

23934131

63.00

63.00

60.50

61.25

998440

60978713

61.00

61.95

61.00

61.95

327010

20154495

62.00

62.00

59.50

59.75

866580

52093741

59.65

59.65

56.00

56.95

2002450

114179689

56.85

57.35

55.80

55.85

1145640

64361925

56.95

58.00

56.90

58.00

884500

50778375

57.75

61.50

57.75

61.40

1477630

88806567

62.50

64.50

62.50

64.50

2304940

147008339

64.90

65.40

63.20

64.95

576370

37305022

61.55

64.95

61.55

64.00

212990

13552593

63.50

64.10

62.80

64.10

569880

36398821

64.00

64.00

63.00

63.50

1153700

73350215

63.50

63.75

63.40

63.50

521090

33115909

01/04/2011
61.8000
01/05/2011
61.8000
01/06/2011
61.9500
01/07/2011
62.0333
01/10/2011
62.1000
01/11/2011
62.2367
01/12/2011
62.4867
01/13/2011
62.6200
01/14/2011
62.5600
01/17/2011
62.2200
01/18/2011
61.8033
01/19/2011
61.3967
01/20/2011
60.8900
01/21/2011
60.3833
01/24/2011
59.6833
01/25/2011
59.0300
01/26/2011
58.3400
01/27/2011
57.7233
01/28/2011
57.0433
01/31/2011
56.2867
02/01/2011
55.6200
02/02/2011
54.9533
02/03/2011
54.2600
02/04/2011
53.5167
02/07/2011
52.8900
02/08/2011
52.3067
02/09/2011
51.6867
02/10/2011
51.1000
02/11/2011
50.4733
02/14/2011
50.0067

63.50

64.25

63.20

63.80

493210

31509933

63.80

63.80

63.00

63.50

338990

21503130

63.55

63.95

63.45

63.50

394940

25079403

63.80

63.80

63.00

63.20

276870

17473784

63.15

63.15

60.60

60.75

299720

18262849

60.00

60.00

58.50

59.00

603820

35651451

59.00

60.00

59.00

59.60

201880

12038379

59.60

60.00

58.00

60.00

178220

10524681

59.00

60.50

59.00

60.50

234990

14138038

60.60

60.60

58.50

59.40

581180

34557111

59.45

59.70

57.80

58.70

525360

30650979

58.00

58.15

57.90

57.90

381650

22133589

57.90

57.90

56.00

56.50

628220

35577736

56.00

56.10

55.80

55.90

441540

24699530

55.85

55.85

52.50

53.00

569450

30364715

54.20

55.00

53.00

54.00

453670

24499566

54.00

54.00

52.80

53.15

417420

22187755

53.00

54.30

52.90

54.25

554750

29913108

54.25

54.30

53.00

53.00

534240

28665005

52.00

52.00

47.00

49.40

958880

47518958

51.80

52.00

49.00

49.00

997500

49157415

51.95

51.95

49.45

49.60

738000

36711250

50.60

50.60

49.50

49.60

228900

11380800

49.60

49.60

49.15

49.35

246500

12147320

49.05

50.00

49.05

50.00

196700

9734825

50.00

51.00

49.75

49.95

181990

9092482

50.05

50.05

48.50

48.60

872300

42905655

49.00

49.00

47.00

47.70

647800

30940235

47.50

47.50

45.50

46.50

858000

39312825

47.00

47.30

45.60

46.00

569900

26327515

02/15/2011
49.3733
02/16/2011
48.8300
02/17/2011
48.2300
02/18/2011
47.7533
02/21/2011
47.4867
02/22/2011
47.1667
02/23/2011
46.7667
02/24/2011
46.3600
02/25/2011
45.9700
02/28/2011
45.6033
03/01/2011
45.3400
03/02/2011
45.0667
03/03/2011
44.9400
03/04/2011
45.0200
03/07/2011
45.2133
03/08/2011
45.4467
03/09/2011
45.6933
03/10/2011
45.9700
03/11/2011
46.1733
03/14/2011
46.4100
03/15/2011
46.5333
03/16/2011
46.8333
03/17/2011
47.0600
03/18/2011
47.2933
03/21/2011
47.5267
03/22/2011
47.7333
03/23/2011
48.0167
03/24/2011
48.1633
03/25/2011
48.1867
03/28/2011
48.1933

46.00

46.15

44.30

44.50

761800

34504610

44.35

45.30

43.80

45.00

735900

32936355

45.00

46.10

44.70

45.25

1258000

56974850

45.60

46.80

45.60

45.85

1173200

54224205

46.00

46.00

45.30

45.40

179900

8176740

45.00

45.50

44.20

44.20

338800

15072905

44.00

44.00

42.05

43.60

878100

37983490

43.00

43.50

43.00

43.50

165600

7179095

43.60

43.60

43.20

43.50

38700

1682395

43.50

44.50

42.80

44.50

222400

9731135

44.80

46.20

44.50

46.00

409500

18610755

45.10

45.20

44.30

44.50

325100

14543975

45.00

45.80

45.00

45.80

823900

37431945

46.10

48.00

46.10

47.70

1765000

84173675

47.90

48.90

47.80

48.90

1121900

54313565

48.90

49.50

47.70

48.00

425500

20587710

48.60

49.50

48.30

48.70

1403600

68412980

49.30

49.90

49.30

49.40

1422600

70405340

48.90

48.90

48.00

48.90

880400

42981130

49.00

49.00

47.50

48.95

469700

22678260

48.95

49.00

46.05

46.05

1241900

59217610

46.10

48.10

46.10

48.10

679500

31975865

47.10

47.10

46.20

46.90

63600

2987725

47.30

47.50

46.80

47.00

1383900

65083700

47.20

48.00

46.85

48.00

82900

3955170

47.90

49.75

47.90

49.10

1495100

73413925

48.40

49.00

48.40

48.75

384200

18730255

48.50

48.50

47.95

48.00

445700

21420500

48.00

48.10

48.00

48.05

671900

32278485

48.15

49.00

48.15

49.00

138400

6773875

03/29/2011
48.5067
03/30/2011
48.9467
03/31/2011
49.3867
04/01/2011
50.2000
04/04/2011
51.0100
04/05/2011
51.9333
04/06/2011
52.7200
04/07/2011
53.4933
04/08/2011
54.2100
04/11/2011
55.0767
04/12/2011
56.3033
04/13/2011
57.3867
04/14/2011
58.4367
04/15/2011
59.4333
04/18/2011
60.3333
04/19/2011
60.9467
04/20/2011
61.4267
04/25/2011
62.0867
04/26/2011
62.2867
04/27/2011
62.4933
04/28/2011
62.7300
04/29/2011
63.0033
05/02/2011
63.4033
05/03/2011
63.8267
05/04/2011
64.0133
05/05/2011
63.6733
05/06/2011
63.4333
05/09/2011
63.2467
05/10/2011
63.1100
05/11/2011
63.0233

49.50

52.90

48.70

52.70

1301200

67808755

53.00

55.40

52.95

55.30

2352680

128086263

55.60

56.00

54.45

56.00

773720

43008566

56.00

61.40

56.00

61.10

2711250

161946704

60.40

62.10

59.60

61.10

1944820

118679994

61.10

61.10

59.50

59.90

750050

44958577

61.00

61.20

59.90

59.90

2012580

120760707

59.90

59.90

58.40

58.50

925940

54277899

58.50

59.00

57.75

57.75

1873500

108743245

57.75

61.35

56.80

61.00

2011770

119702743

62.00

68.15

61.50

67.50

7365700

483847058

68.00

68.60

65.00

65.00

3999270

266049917

65.00

65.95

62.00

63.75

2075100

131102675

63.30

65.20

63.00

63.00

1891270

121542874

63.00

63.70

62.20

62.50

861170

54002861

62.55

64.00

61.90

61.90

962740

60451290

62.30

63.00

62.30

62.50

772530

48514466

62.55

66.00

62.55

65.90

922140

60052701

66.00

66.00

63.50

64.10

807120

51889951

64.15

64.75

64.00

64.20

1064290

68669128

64.25

64.60

62.00

63.45

477670

30138072

63.00

64.00

62.70

64.00

562940

35951890

64.00

64.75

64.00

64.50

434240

27930379

64.45

64.45

63.25

64.10

407840

26135236

63.70

65.25

63.70

63.80

972970

62727182

63.75

63.80

62.25

62.40

370750

23220487

62.00

62.00

60.40

61.40

1710040

104227900

61.50

61.50

60.90

60.95

2008070

122424669

61.00

61.00

60.55

60.95

618330

37580064

61.00

61.50

60.95

61.20

905550

55370729

05/12/2011
63.0933
05/13/2011
63.1767
05/16/2011
62.8900
05/17/2011
62.7033
05/18/2011
62.6033
05/19/2011
62.5200
05/20/2011
62.3533
05/23/2011
62.1133
05/24/2011
61.8333
05/25/2011
61.6267
05/26/2011
61.5200
05/27/2011
61.4800
05/30/2011
61.4900
05/31/2011
61.4933
06/01/2011
61.4800
06/02/2011
61.2800
06/03/2011
61.0967
06/06/2011
61.0733
06/07/2011
61.0533
06/08/2011
60.8067
06/09/2011
60.5900
06/10/2011
60.4233
06/13/2011
60.2967
06/14/2011
60.2033
06/15/2011
60.0900
06/16/2011
59.9300
06/17/2011
59.7567
06/21/2011
59.6167
06/22/2011
59.4500
06/23/2011
59.2467

61.00

62.95

61.00

62.95

1406910

87075347

64.00

64.45

63.55

63.75

1386340

88675585

63.30

63.30

61.40

61.60

2408180

149496784

61.55

62.00

60.85

61.30

1166590

71517381

61.20

63.20

61.20

62.70

1053890

65876378

62.70

63.25

62.20

62.20

1028330

64449066

62.50

62.50

61.40

61.50

778860

47926817

61.50

61.50

60.20

60.90

725510

44128607

60.20

60.20

59.30

59.90

734830

43896353

60.05

60.70

59.90

60.70

167830

10117732

61.00

61.20

60.00

60.80

878300

53323614

60.50

60.90

60.00

60.80

278870

16889530

60.80

61.10

60.60

61.10

130660

7977208

61.25

61.25

60.30

61.00

414220

25176674

61.00

61.25

60.75

61.00

760110

46286702

59.90

60.50

59.70

59.95

879700

52786930

59.95

61.20

59.95

61.00

234620

14167878

61.00

61.25

60.10

61.25

201950

12277364

61.30

61.30

60.10

61.00

210380

12792126

60.35

60.70

59.00

59.00

759060

45241063

58.85

58.95

58.00

58.95

582780

34000832

59.00

59.00

58.50

59.00

186160

10964067

58.50

59.00

57.80

59.00

402730

23438348

59.40

59.40

56.50

58.50

487000

27995025

59.40

59.40

58.00

59.00

185990

10926300

57.80

58.50

57.80

58.40

1126570

65818952

58.00

58.30

58.00

58.20

666530

38745684

58.00

59.00

58.00

59.00

96810

5680735

58.00

58.80

58.00

58.50

606740

35487838

58.00

58.00

57.85

57.95

441210

25557399

06/24/2011
59.1567
06/27/2011
58.9700
06/28/2011
58.7533
06/29/2011
58.5400
06/30/2011
58.4700
07/01/2011
58.5400
07/04/2011
58.8533
07/05/2011
59.1667
07/06/2011
59.4667
07/07/2011
59.7400
07/08/2011
60.0800
07/11/2011
60.2200
07/12/2011
60.1900
07/13/2011
60.2100
07/14/2011
60.3267
07/15/2011
60.4133
07/18/2011
60.5067
07/19/2011
60.5933
07/20/2011
60.7433
07/21/2011
60.8533
07/22/2011
60.8267
07/25/2011
60.5133
07/26/2011
60.1933
07/27/2011
59.9533
07/28/2011
59.6800
07/29/2011
59.3833
08/01/2011
59.3633
08/02/2011
59.4667
08/03/2011
59.4733
08/04/2011
59.5933

57.95

58.80

57.95

58.60

65950

3855434

59.00

59.00

58.05

58.20

220260

12847667

58.20

58.20

58.00

58.00

608220

35295395

58.10

58.10

57.50

57.80

465400

26853264

57.55

57.95

57.55

57.95

446690

25839555

58.20

60.00

58.20

60.00

575400

34103443

61.20

63.70

61.20

63.70

4083310

256882125

63.95

65.20

63.20

63.70

2915530

187414556

63.70

63.90

62.75

63.00

220270

13869574

62.90

63.50

62.40

63.10

1272110

80130291

63.60

64.20

63.50

63.50

888190

56617348

63.50

63.50

60.30

60.30

2028530

124389835

60.00

60.00

58.30

58.55

2313400

136401944

58.50

59.25

57.70

58.80

2574210

151106542

59.00

60.20

59.00

59.70

1979990

117904688

59.70

60.50

59.70

59.90

761680

45674646

60.00

60.00

59.60

59.60

1096440

65473819

59.70

59.70

59.30

59.30

493990

29367000

59.35

60.80

59.35

60.05

1291900

77552416

60.15

60.15

59.50

59.60

586730

35080627

58.80

59.90

58.80

59.60

293720

17499004

59.60

59.60

59.00

59.00

454050

26852600

59.00

59.40

58.80

58.90

438030

25831274

60.00

60.00

59.00

59.40

327300

19432298

59.00

59.20

58.90

59.00

707730

41783340

59.00

59.50

59.00

59.05

1120600

66179136

59.40

61.50

59.40

60.00

740250

44514209

60.00

60.40

59.80

60.10

710120

42657543

60.00

60.00

58.65

58.90

618830

36454671

58.80

62.50

58.80

61.50

2302820

141592372

08/05/2011
59.5067
08/08/2011
59.3700
08/09/2011
59.0833
08/10/2011
58.8800
08/11/2011
58.6667
08/12/2011
58.4800
08/15/2011
58.2800
08/16/2011
58.0867
08/17/2011
57.8333
08/18/2011
57.6333
08/19/2011
57.4300
08/22/2011
57.0867
08/23/2011
56.7467
08/24/2011
56.4733
08/25/2011
56.0267
08/26/2011
55.7333
08/31/2011
55.4900
09/01/2011
55.3900
09/02/2011
55.1900
09/05/2011
54.9333
09/06/2011
54.4800
09/07/2011
54.0733
09/08/2011
53.6900
09/09/2011
53.3467
09/12/2011
52.9133
09/13/2011
52.4067
09/14/2011
51.9533
09/15/2011
51.5133
09/16/2011
51.2733
09/19/2011
50.9867

58.60

60.00

58.40

58.60

1772170

104563298

58.60

58.60

57.20

57.55

588890

34019896

56.90

56.90

54.95

55.00

1465960

80906447

56.50

57.50

56.50

57.00

453830

25879993

55.00

56.90

54.70

56.40

493580

27752845

58.00

58.00

56.80

56.80

228460

13076873

57.00

57.00

56.00

56.00

495120

27939302

56.20

56.20

55.90

56.00

979450

54877435

55.80

55.80

55.30

55.60

1074750

59851836

56.00

57.00

55.70

56.00

675320

37806158

55.90

56.00

55.50

56.00

1498670

83677425

55.00

55.50

54.80

54.85

195140

10722605

55.20

55.30

55.00

55.00

299060

16499073

55.20

55.20

54.80

54.80

320120

17580821

54.80

54.85

54.80

54.80

154550

8469455

54.70

54.70

54.20

54.20

431930

23475481

54.20

54.30

53.75

53.90

409040

22086001

53.90

53.90

53.50

53.50

383700

20566405

53.50

54.00

53.00

54.00

616900

32900865

54.00

54.00

52.50

52.55

582950

30660107

52.55

52.55

50.00

50.00

1295800

65447239

50.05

51.40

49.75

49.90

498430

24968119

50.30

50.50

50.00

50.25

505300

25388955

50.50

50.70

50.15

50.45

161360

8136978

50.00

50.00

49.35

49.50

568380

28140957

49.40

49.40

48.35

48.40

337300

16427180

48.40

48.90

48.05

48.05

254200

12287720

48.10

49.40

48.10

48.40

257000

12451620

48.70

51.20

48.05

51.20

1080000

54026700

51.00

51.00

50.05

50.50

359280

18194514

09/20/2011
50.6633
09/21/2011
50.3500
09/22/2011
49.9900
09/23/2011
49.3967
09/26/2011
48.6267
09/28/2011
48.2933
09/29/2011
47.9667
09/30/2011
47.7233
10/03/2011
47.3867
10/04/2011
47.0733
10/05/2011
46.8200
10/06/2011
46.6167
10/07/2011
46.4500
10/10/2011
46.2033
10/11/2011
46.0667
10/12/2011
46.2300
10/13/2011
46.5067
10/14/2011
47.0600
10/17/2011
47.8533
10/18/2011
48.7867
10/19/2011
49.4867
10/20/2011
50.0467
10/21/2011
50.4400
10/24/2011
50.9633
10/25/2011
51.5767
10/26/2011
52.1733
10/27/2011
52.7933
10/28/2011
53.3900
11/02/2011
53.7533
11/03/2011
54.1900

51.00

51.00

49.20

49.35

229160

11355694

49.50

49.50

48.50

49.20

192700

9470525

48.50

48.50

48.00

48.10

292700

14060835

47.90

47.90

45.05

45.10

962300

44017020

45.10

45.10

41.00

41.00

901900

38158415

43.50

45.10

43.50

45.00

869200

38969645

44.00

45.30

43.60

45.00

534400

23764425

45.40

47.00

45.20

46.60

402200

18654465

46.60

46.60

45.10

45.40

214000

9705705

44.30

44.95

43.90

44.80

212000

9446905

44.30

44.80

44.30

44.60

76700

3415550

44.70

45.00

44.70

45.00

284400

12790270

45.95

46.00

45.90

45.90

62400

2868330

45.80

47.65

45.80

47.50

516300

24395230

48.80

49.80

48.40

48.45

608100

29825950

50.05

52.50

50.05

51.80

2033800

104570505

53.00

53.50

52.50

53.35

2002410

106330040

54.00

57.20

54.00

56.40

1543400

86218628

57.00

57.40

56.40

57.00

952490

54174029

56.00

56.00

55.00

55.00

808320

44905993

55.35

56.95

55.35

55.50

735940

41044243

55.55

55.55

53.40

53.40

418600

22514701

53.60

54.10

52.50

52.50

506790

26928287

53.00

53.80

52.80

53.25

380700

20284303

53.80

54.20

53.35

54.00

249170

13446332

53.90

53.90

53.20

53.55

44690

2395970

53.50

54.30

53.50

54.30

104980

5681790

56.00

56.00

54.80

54.85

489620

27024814

53.45

53.45

52.50

52.95

344760

18212202

54.10

56.00

53.95

55.00

1163230

63955639

11/04/2011
54.4833
11/08/2011
54.5967
11/09/2011
54.4700
11/10/2011
54.2367
11/11/2011
54.1367
11/14/2011
54.1233
11/15/2011
54.2500
11/16/2011
54.4000
11/17/2011
54.5533
11/18/2011
54.6000
11/21/2011
54.6967
11/22/2011
54.6833
11/23/2011
54.6367
11/24/2011
54.6267
11/25/2011
54.4833
11/28/2011
54.2367
11/29/2011
54.0667
12/01/2011
54.0267
12/02/2011
54.0700
12/05/2011
54.1600
12/06/2011
54.1200
12/07/2011
54.0533
12/08/2011
54.0100
12/09/2011
53.8400
12/12/2011
53.7133
12/13/2011
53.5700
12/14/2011
53.4633
12/15/2011
53.3200
12/16/2011
53.2667
12/19/2011
53.5367

55.40

57.15

55.40

56.20

1666490

94362307

56.90

56.90

55.00

55.05

173760

9592999

55.20

55.50

54.50

54.50

307080

16822633

53.50

53.70

52.80

53.50

534650

28448304

53.50

54.00

53.15

53.50

223110

11924921

54.10

55.30

54.10

55.30

205150

11256401

55.30

55.50

54.55

55.30

140510

7731620

55.10

55.30

54.50

54.75

274410

15077250

54.00

56.00

54.00

55.55

224430

12452655

55.40

55.40

54.65

54.70

142560

7852168

54.50

55.00

54.25

55.00

164980

9038589

55.00

55.00

54.10

54.10

83560

4524638

54.10

54.95

54.10

54.15

80010

4354086

53.80

54.15

52.80

52.80

391420

20919742

53.60

53.60

52.80

52.85

138830

7377366

53.00

54.00

52.50

52.50

144750

7618066

52.60

53.00

52.50

52.50

109310

5761215

54.15

54.15

53.00

53.90

169750

9127867

53.80

54.60

53.80

54.15

176020

9544369

54.90

54.90

54.10

54.85

86580

4720371

54.70

54.70

54.30

54.70

41340

2254910

54.50

54.70

54.20

54.30

393140

21425218

54.10

54.40

53.60

54.10

330350

17916454

53.70

53.70

52.95

53.00

222260

11794201

53.05

53.50

52.80

52.80

453420

24089153

53.25

53.25

52.55

52.85

358320

18951702

52.65

52.85

52.50

52.50

104660

5501820

52.50

52.50

50.90

52.00

405640

20951090

52.00

52.50

51.65

52.00

46140

2400061

57.05

60.00

56.50

56.90

2098230

120271508

12/20/2011
53.7033
12/21/2011
53.9300
12/22/2011
54.0600
12/23/2011
54.1667
12/26/2011
54.2367
12/27/2011
54.3067
12/28/2011
54.4133
12/29/2011
54.5667
01/02/2012
54.8267
01/03/2012
55.1967
01/04/2012
55.6400
01/05/2012
56.1133
01/06/2012
56.5800
01/09/2012
57.1133
01/10/2012
57.3933
01/11/2012
57.9067
01/12/2012
58.3967
01/13/2012
58.8867
01/16/2012
59.3333
01/17/2012
59.8967
01/18/2012
60.4433
01/19/2012
60.9933
01/20/2012
61.5000
01/24/2012
61.9067
01/25/2012
62.1733
01/26/2012
62.3733
01/27/2012
62.6000
01/30/2012
62.7867
01/31/2012
62.9833
02/01/2012
63.1100

56.90

56.90

55.00

55.00

408320

22705549

56.00

56.50

55.90

55.90

490740

27497289

55.90

56.40

55.70

55.85

395240

22087556

55.90

55.95

55.70

55.75

31470

1755234

55.60

56.00

55.50

55.90

58250

3257114

55.90

55.90

55.60

55.75

105980

5904343

55.70

56.00

55.70

55.90

97580

5454199

55.85

56.40

55.80

56.40

337520

18919672

56.50

57.00

56.25

56.90

113510

6424567

56.95

58.35

56.90

58.35

858210

49487659

58.50

59.50

58.50

59.50

1243980

73800057

59.55

59.70

59.35

59.60

835250

49698533

59.60

59.60

58.80

59.00

361530

21385048

59.00

60.20

59.00

60.00

2049020

122718579

60.30

61.45

60.20

61.10

2041390

124539168

61.50

63.05

61.50

62.70

2797670

175045958

62.80

63.60

62.00

63.25

1146580

72420243

62.90

64.50

62.90

63.20

1776070

113367300

62.50

62.90

62.10

62.45

667430

41639448

62.45

64.40

62.45

64.35

1344460

86049495

64.40

64.40

63.60

63.95

366930

23452983

64.10

64.35

63.95

64.15

1943050

124731364

64.15

64.20

63.75

64.00

477530

30550003

63.85

64.00

62.80

63.00

648640

40971870

63.00

63.20

62.35

62.35

506900

31769010

62.30

62.75

62.00

62.50

1617090

101200579

63.00

63.00

62.20

63.00

211650

13281893

63.00

63.00

61.40

61.80

928160

57453738

61.70

63.00

61.40

62.95

668920

41643535

63.10

63.30

62.50

63.00

1165790

73380031

02/02/2012
63.1633
02/03/2012
63.0967
02/06/2012
63.0700
02/07/2012
63.0533
02/08/2012
62.9367
02/09/2012
62.7933
02/10/2012
62.6233
02/13/2012
62.4900
02/14/2012
62.5433
02/15/2012
62.6600
02/16/2012
62.7700
02/17/2012
62.8367
02/20/2012
63.0867
02/21/2012
63.3067
02/22/2012
63.6067
02/23/2012
63.9267
02/24/2012
64.3433
02/27/2012
64.6400
02/28/2012
64.9867
02/29/2012
65.3667
03/01/2012
65.8933
03/02/2012
66.4300
03/05/2012
66.8067
03/06/2012
66.9467
03/07/2012
67.0067
03/08/2012
67.1833
03/09/2012
67.3900
03/12/2012
67.5200
03/13/2012
67.7167
03/14/2012
67.9167

63.60

64.35

62.80

63.50

2190170

139251746

64.00

64.00

62.25

62.25

442310

27727382

62.85

63.10

62.60

62.80

709300

44582483

62.55

62.60

62.20

62.20

591080

36826518

62.50

63.00

62.40

62.60

1044310

65338021

62.60

62.60

61.75

61.80

515580

31944946

62.00

62.00

61.55

61.60

903090

55696782

62.00

62.00

61.55

62.00

248260

15372091

62.00

64.80

62.00

63.80

1819050

116447088

63.80

64.40

63.70

64.10

1245710

79721732

64.00

64.60

64.00

64.15

1075590

69068787

64.30

65.10

64.00

64.00

1584900

102081080

64.00

66.00

64.00

65.55

2659020

173034254

65.80

66.70

65.80

66.25

3072960

203769677

66.25

67.55

66.25

67.50

1299900

87218633

67.50

70.50

67.50

68.30

6230890

431898828

68.40

70.10

66.00

68.50

1596210

109964764

68.55

70.00

67.20

67.25

1531850

105014114

67.25

67.60

67.20

67.40

277220

18684179

67.95

69.00

67.95

68.30

1291200

88471390

68.90

70.50

68.55

69.70

2113890

147720105

69.70

70.00

69.30

69.65

556190

38721102

69.60

69.60

67.55

67.65

899110

61128897

66.60

67.45

65.70

65.90

1718540

113635973

65.50

65.50

65.00

65.00

1593180

103975011

65.00

67.20

65.00

66.80

412860

27566912

66.50

67.80

66.20

67.10

413700

27707303

67.85

67.95

66.85

67.50

183130

12385890

67.70

69.50

67.70

69.20

771010

53150026

69.80

70.60

69.60

70.50

4079070

286008568

03/15/2012
68.1300
03/16/2012
68.4200
03/19/2012
68.7900
03/20/2012
69.0933
03/21/2012
69.3133
03/22/2012
69.4000
03/23/2012
69.4100
03/26/2012
69.5767
03/27/2012
69.9967
03/28/2012
70.5200
03/29/2012
70.9867
03/30/2012
71.5133
04/02/2012
72.0167
04/03/2012
72.4167
04/04/2012
72.7767
04/10/2012
72.9100
04/11/2012
72.8700
04/12/2012
72.8300
04/13/2012
72.9467
04/16/2012
73.2400
04/17/2012
73.6033
04/18/2012
73.9133
04/19/2012
74.2100
04/20/2012
74.3767
04/23/2012
74.4500
04/24/2012
74.3467
04/25/2012
74.2467
04/26/2012
74.1533
04/27/2012
74.1400
04/30/2012
74.1000

70.50

71.65

70.50

71.50

1752780

124949297

71.55

72.90

71.55

72.85

2884170

208826062

72.50

72.95

72.05

72.80

364850

26481541

72.80

72.80

71.50

71.95

706700

50897175

71.95

71.95

71.45

71.60

578240

41410851

71.60

71.60

71.00

71.00

464430

33127078

70.75

71.00

69.60

69.80

565570

39720675

69.80

70.50

69.80

70.15

517720

36292200

70.15

72.95

70.15

72.20

1545500

111438148

72.50

73.35

72.50

72.85

762080

55595318

72.90

73.80

72.70

73.80

1083370

79295920

74.00

75.95

74.00

75.00

1295180

97183346

75.20

75.50

74.50

75.05

383450

28705524

75.05

76.25

74.80

75.20

906050

68341240

75.50

75.90

74.90

75.90

178420

13408319

74.50

74.50

73.15

73.50

809860

59485759

73.50

73.50

72.00

72.25

1020040

73753829

73.50

73.50

72.20

72.20

217770

15785881

72.65

74.00

72.65

73.70

360830

26612965

73.70

76.10

73.20

76.00

1273350

95714623

76.10

76.85

76.05

76.45

1125710

86189955

76.45

76.85

74.45

74.45

896170

67384723

74.45

76.00

74.00

74.60

626300

46771606

75.00

75.85

74.70

74.70

919440

68821592

74.70

74.70

72.80

73.95

663890

48908202

73.00

73.00

72.10

72.25

460890

33402667

72.25

74.00

72.20

73.50

1065420

78203192

73.00

74.60

72.80

73.65

926530

68255074

74.00

75.80

73.60

75.00

1182400

88540292

75.00

75.90

75.00

75.30

501820

37852811

05/02/2012
74.2300
05/03/2012
74.4833
05/04/2012
74.8300
05/07/2012
74.9700
05/08/2012
74.9000
05/09/2012
74.7500
05/10/2012
74.5200
05/11/2012
74.1600
05/14/2012
73.7267
05/15/2012
73.4633
05/16/2012
73.1400
05/17/2012
72.9667
05/18/2012
72.6233
05/21/2012
72.2900
05/22/2012
71.9700
05/23/2012
71.5533
05/24/2012
71.0233
05/25/2012
70.4167
05/28/2012
70.0300
05/29/2012
69.7467
05/30/2012
69.4933
05/31/2012
69.5600
06/01/2012
69.7467
06/04/2012
69.8667
06/05/2012
69.8667
06/06/2012
70.0067
06/07/2012
69.9200
06/08/2012
70.0000
06/11/2012
70.0000
06/13/2012
70.0467

75.30

75.70

74.50

75.45

420740

31615253

75.75

76.20

75.50

76.05

906440

68869913

76.20

77.80

76.00

77.40

1205570

92986418

77.00

77.00

75.00

75.80

730850

55336093

75.95

75.95

74.50

74.95

279370

20951464

74.20

74.85

74.15

74.20

97350

7261363

74.20

74.20

70.00

71.00

1121790

79884904

71.00

72.00

69.20

69.20

703370

49461145

70.00

70.95

67.80

68.20

1203360

82223424

68.00

70.00

67.50

70.00

861430

59204732

69.50

70.00

67.40

67.40

1039910

70833760

67.40

70.90

67.40

70.90

190120

13295251

70.75

70.75

68.50

68.50

79900

5552948

69.00

70.00

68.45

70.00

387060

26614161

70.10

71.40

69.50

70.50

83790

5884261

69.50

69.60

69.20

69.20

25550

1772600

69.20

69.20

68.00

68.10

94550

6467817

68.00

69.00

67.80

68.30

231130

15771960

70.85

70.85

68.20

70.00

288480

19804586

69.80

71.90

69.80

70.70

492380

34792200

71.50

71.50

69.50

70.40

69070

4881675

69.00

72.00

69.00

72.00

687320

48795208

71.00

72.00

70.00

72.00

343110

24450883

71.20

71.20

68.95

70.00

84020

5859562

70.00

70.00

68.80

70.00

75240

5219123

69.00

70.00

69.00

69.50

156320

10842767

70.00

70.00

69.55

69.60

203120

14210243

69.60

69.95

69.50

69.70

1201390

83744586

70.50

71.00

69.00

70.00

218130

15323177

71.00

71.20

69.70

71.20

54570

3869806

06/14/2012
70.1667
06/15/2012
70.3933
06/18/2012
70.5467
06/19/2012
70.5467
06/20/2012
70.5000
06/21/2012
70.5233
06/22/2012
70.4567
06/25/2012
70.4567
06/26/2012
70.5067
06/27/2012
70.5733
06/28/2012
70.6733
06/29/2012
70.8533
07/02/2012
71.2067
07/03/2012
71.6000
07/04/2012
71.9200
07/05/2012
72.2333
07/06/2012
72.4667
07/09/2012
72.6667
07/10/2012
72.9333
07/11/2012
73.1867
07/12/2012
73.3567
07/13/2012
73.4967
07/16/2012
73.6267
07/17/2012
73.8433
07/18/2012
73.8767
07/19/2012
74.0767
07/20/2012
74.1833
07/23/2012
74.0500
07/24/2012
73.7567
07/25/2012
73.4900

69.80

71.20

69.80

71.00

399810

28245522

70.05

71.50

70.00

71.50

320260

22817993

71.50

71.50

70.05

70.60

176010

12498623

70.40

71.00

69.80

70.00

428900

30034781

70.50

71.00

70.00

70.00

879330

61681252

70.95

70.95

69.50

70.75

303810

21323581

69.40

71.00

69.40

71.00

843850

59865017

71.00

72.20

70.50

72.00

229890

16472753

71.80

71.85

70.75

70.75

88370

6301826

70.75

71.50

70.50

71.00

392270

27794455

71.00

71.20

70.40

71.00

326850

23172956

71.00

72.30

70.50

72.30

622780

44856457

72.30

75.30

72.30

75.00

1938590

145042471

75.00

75.90

74.95

75.90

621360

46852253

76.00

76.50

75.50

76.00

520650

39542442

76.00

76.00

75.70

75.70

226360

17176429

75.40

76.00

74.90

75.00

539420

40554454

75.00

75.00

73.30

73.60

220560

16345152

73.60

74.00

73.30

74.00

160070

11810970

72.60

74.00

72.60

73.80

248960

18348642

73.70

73.70

73.00

73.30

119600

8764239

73.00

73.45

72.50

73.10

193840

14163427

73.15

74.40

73.15

73.95

320080

23692008

74.00

74.00

73.15

74.00

231860

17085672

73.50

73.50

71.50

71.50

275320

19835698

71.50

74.00

70.50

74.00

181950

13060998

71.00

73.90

71.00

73.90

100350

7337759

72.05

73.40

72.05

73.00

25410

1850574

71.50

72.00

70.05

71.50

170730

12113984

72.00

72.00

71.00

72.00

142600

10198005

07/26/2012
73.3100
07/27/2012
73.2367
07/30/2012
73.2633
07/31/2012
73.3300
08/01/2012
73.3800
08/02/2012
73.4933
08/03/2012
73.6200
08/06/2012
73.6767
08/08/2012
73.8033
08/09/2012
74.0367
08/10/2012
73.9900
08/13/2012
73.9400
08/14/2012
73.9367
08/15/2012
74.0300
08/16/2012
74.0967
08/17/2012
74.0967
08/22/2012
73.9033
08/23/2012
73.6567
08/24/2012
73.3033
08/28/2012
73.0000
08/29/2012
72.6733
08/30/2012
72.3133
08/31/2012
71.9367
09/03/2012
71.4767
09/04/2012
71.0833
09/05/2012
70.8433
09/06/2012
70.6067
09/07/2012
70.4033
09/10/2012
70.2033
09/11/2012
70.0033

72.80

73.90

72.00

73.00

168440

12278868

73.90

73.90

72.95

73.90

238990

17528607

73.85

74.40

73.50

74.00

934510

69145623

73.50

76.00

73.50

75.00

1017820

76560194

74.90

74.90

74.00

74.55

142530

10603413

74.60

76.55

74.60

75.00

561640

42575142

75.00

76.00

74.50

75.00

262770

19793675

75.00

75.40

74.20

74.80

116670

8715644

75.50

76.00

74.50

75.90

145460

10968707

75.95

75.95

73.70

75.00

149470

11126128

73.50

73.50

72.80

73.30

298670

21866080

73.30

73.30

72.50

73.15

146700

10669271

73.15

73.30

72.90

72.95

84950

6203681

72.95

73.00

72.60

72.90

111180

8105555

72.50

73.00

72.30

73.00

132570

9677102

73.50

73.50

72.50

73.00

105550

7688159

72.95

72.95

70.80

71.00

489120

34846329

70.75

71.00

70.30

70.30

587560

41417004

70.30

70.30

69.30

69.70

306250

21333796

69.80

72.90

69.70

70.00

496210

34738649

70.05

70.20

70.00

70.10

526250

36873837

70.10

70.10

69.60

69.60

697720

48831878

69.60

70.30

68.85

69.15

655790

45433173

69.15

70.00

68.75

69.00

635560

43771553

69.00

70.40

69.00

69.10

194830

13635766

69.10

69.70

68.75

69.70

630240

43846579

69.50

70.00

69.35

69.60

519840

36309552

69.80

70.00

69.70

69.90

323630

22620130

69.90

69.95

69.80

69.90

45450

3176011

70.00

70.00

69.80

70.00

76460

5349060

09/12/2012
69.7967
09/13/2012
69.7300
09/14/2012
69.7100
09/17/2012
69.7300
09/18/2012
69.7300
09/19/2012
69.7233
09/20/2012
69.8300
09/21/2012
69.9333
09/24/2012
70.1467
09/25/2012
70.3400
09/26/2012
70.5533
09/27/2012
70.7467
09/28/2012
70.9700
10/01/2012
71.1767
10/02/2012
71.3767
10/03/2012
71.5767
10/04/2012
71.8300
10/05/2012
72.1300
10/08/2012
72.3633
10/09/2012
72.5300
10/10/2012
72.6300
10/11/2012
72.6833
10/12/2012
72.9000
10/15/2012
72.9533
10/16/2012
73.0167
10/17/2012
73.0233
10/18/2012
73.0767
10/19/2012
73.0400
10/22/2012
72.9967
10/23/2012
72.9833

70.00

70.00

69.75

69.90

278830

19505006

70.00

70.00

69.80

70.00

134400

9398033

70.00

71.00

69.95

70.00

1050100

73736992

70.00

71.00

69.90

70.00

417110

29266651

70.00

70.00

69.80

70.00

155290

10856455

70.00

70.30

69.90

70.00

861320

60293910

70.50

71.20

70.50

71.20

366330

25982742

71.15

71.50

70.00

70.70

511130

36003992

70.75

72.20

70.00

72.20

511300

36558406

72.95

72.95

71.80

72.00

250230

18012493

72.90

72.90

72.10

72.90

216690

15743958

72.20

72.90

71.00

72.50

212110

15333471

72.50

73.50

72.50

73.25

351170

25689286

73.20

73.20

70.20

73.00

412460

30046390

73.20

73.20

72.50

73.00

35200

2569385

73.00

73.00

72.00

72.90

186390

13537788

72.90

73.80

72.45

73.80

400530

29389308

73.40

74.90

73.40

74.50

914230

67851106

73.50

74.35

73.45

73.50

212030

15634102

73.50

73.50

72.00

72.50

1878780

137890584

71.80

71.80

70.80

71.50

525640

37486156

72.00

74.40

71.40

72.00

170560

12240367

71.00

73.95

71.00

73.95

86480

6372222

72.65

73.00

72.50

73.00

442620

32199145

73.00

73.00

72.20

72.95

439800

32096654

73.00

73.50

72.70

73.00

217550

15868326

73.50

73.55

72.90

73.30

448900

32858788

73.15

73.20

72.70

72.70

92920

6788184

72.50

72.50

71.00

72.35

157170

11368654

72.50

73.00

72.00

72.80

128440

9327292

10/24/2012
72.9767
10/25/2012
72.8167
10/29/2012
72.6500
10/30/2012
72.4667
10/31/2012
72.4333
11/05/2012
72.4000
11/06/2012
72.3267
11/07/2012
72.0967
11/08/2012
72.0233
11/09/2012
71.9467
11/12/2012
71.8467
11/13/2012
71.7267
11/14/2012
71.6667
11/15/2012
71.6300
11/16/2012
71.5733
11/19/2012
71.7400
11/20/2012
72.5867
11/22/2012
73.2233
11/23/2012
74.1267
11/26/2012
75.0533
11/27/2012
76.1133
11/28/2012
77.3600
11/29/2012
78.5600
12/03/2012
79.6567
12/04/2012
80.6633
12/05/2012
81.6333
12/06/2012
82.6933
12/07/2012
83.7733
12/10/2012
84.8533
12/11/2012
85.9233

72.00

72.80

71.90

72.80

263650

19101313

71.65

72.05

71.40

71.40

190780

13693487

71.35

72.00

71.30

72.00

80790

5783311

71.60

71.60

70.70

70.75

696120

49377437

70.95

72.00

70.40

72.00

267890

19052161

71.00

71.50

70.90

71.00

213600

15172914

71.95

71.95

70.90

70.90

184490

13126858

71.15

71.50

70.50

70.50

464120

32826009

70.50

71.90

70.30

71.90

189550

13494326

71.85

71.85

70.60

71.80

94960

6801378

71.40

71.85

71.40

71.50

226000

16173216

71.50

71.90

71.40

71.50

394450

28267329

71.95

72.50

71.70

71.80

1096830

78915561

71.80

72.50

71.75

71.80

591540

42483426

72.00

72.80

71.85

71.95

3373700

243092465

71.95

75.50

71.95

75.30

5945470

441954580

77.00

84.50

77.00

84.10

7721690

617483923

87.00

89.20

78.00

81.55

16745320

1386208148

80.00

85.90

80.00

84.30

4995080

418182398

84.80

86.50

84.80

85.90

3781680

324355253

86.00

87.40

85.95

86.90

1721340

149251938

87.00

91.00

86.10

89.60

1696820

150559499

90.00

90.50

87.75

88.50

2149920

191596407

88.50

89.70

87.00

88.35

988040

87190731

88.40

88.40

86.90

86.90

1172540

102571294

86.90

86.90

85.00

86.05

2181380

187014609

86.40

88.00

85.80

87.40

1959510

170276421

87.40

88.00

87.00

88.00

1122180

98282973

88.00

89.30

87.90

88.00

1874040

165190584

88.30

89.00

87.80

88.00

1125880

99120825

12/12/2012
87.1400
12/13/2012
87.7333
12/14/2012
88.4767
12/17/2012
88.7233
12/18/2012
88.7967
12/19/2012
88.9333
12/20/2012
88.8933
12/21/2012
88.9267
12/26/2012
89.0967
12/27/2012
89.4367
12/28/2012
89.7667
01/02/2013
90.0667
01/03/2013
90.3633
01/04/2013
90.7267
01/07/2013
90.9600
01/08/2013
90.7167
01/09/2013
90.4500
01/10/2013
90.2033
01/11/2013
90.2267
01/14/2013
90.4000
01/15/2013
90.3400
01/16/2013
90.4133
01/17/2013
90.5467
01/18/2013
90.6400
01/21/2013
90.7733
01/22/2013
91.0433
01/23/2013
91.2533
01/24/2013
91.5567
01/25/2013
91.9267
01/28/2013
92.2933

88.25

96.20

88.00

93.55

4786990

447736165

94.00

95.20

92.80

93.00

1390730

130671183

94.00

94.00

90.90

92.70

424340

38908834

90.50

91.05

87.00

88.00

2965180

262544517

86.50

87.80

84.50

87.00

1624820

139453792

87.00

89.50

86.00

88.95

544700

47735174

88.95

89.45

87.55

89.00

291940

25867161

88.50

89.00

88.00

89.00

779280

69166749

89.00

91.20

88.00

90.90

456300

41210419

90.00

92.30

89.00

92.00

717120

65531980

92.00

92.10

91.00

91.00

613410

56213497

90.95

92.00

90.00

91.90

454170

41455548

92.00

95.00

91.70

92.45

1051050

98129191

92.40

93.50

92.10

93.45

677970

63269052

93.45

93.90

91.50

91.50

1124780

103930544

91.50

92.00

88.40

89.90

968900

86891246

89.90

91.10

88.50

89.00

941190

84351951

90.00

91.00

88.00

89.00

687570

61052555

88.20

90.00

87.40

88.35

540080

47496847

88.90

90.00

88.40

89.60

597800

53324215

89.60

89.60

88.05

88.05

817260

72398908

88.80

90.50

88.80

90.10

2580400

232054001

90.20

91.50

90.20

91.00

594330

54136725

91.00

93.00

91.00

92.30

1173080

107739302

92.80

94.10

92.80

94.00

1532150

143842368

94.00

95.95

94.00

95.05

2148020

204039515

95.40

95.40

95.00

95.05

1346790

128014355

95.15

98.70

95.15

97.00

1242350

120198868

98.00 100.00

97.80

99.00

1668720

165443699

99.70 101.30

96.00

97.00

1818120

179276195

01/29/2013
93.0000

97.70 102.40

97.70 100.50

1688610

170568252