SCOTIABANK PERU S.A.A.

SCOTIAC1

Octubre Octubre
Desd
Hasta
e 2010 2010

Precios fecha
Precio fecha actual
anterior

Cantidad Monto Cierre

Fecha Apertur Cierr Máxim Mínim Promedi Fecha
Negociad Negociado anterio
cotización a e a a o anterior
a (S/.) r

29/10/201 28/10/201
60.00 60.50 60.50 60.00 60.30 595.00 35,877.00 60.50
0 0

28/10/201 27/10/201
60.50 60.50 60.50 60.00 60.06 3,516.00 211,186.00 60.50
0 0

27/10/201 26/10/201
61.00 60.50 61.00 60.50 60.92 12,093.00 736,695.60 61.50
0 0

26/10/201 25/10/201
61.50 61.50 61.50 61.50 61.50 781.00 48,031.50 61.50
0 0

25/10/201 1,301,401.9 22/10/201

61.50 61.50 61.50 61.50 61.50 21,161.00 62.00
0 5 0

22/10/201 21/10/201
62.50 62.00 62.50 62.00 62.13 6,115.00 379,937.50 61.00
0 0

21/10/201 20/10/201
62.50 61.00 62.50 61.00 61.91 1,726.00 106,858.00 62.50
0 0

20/10/201 19/10/201
61.70 62.50 62.50 61.70 62.08 7,416.00 460,360.27 61.70
0 0

19/10/201 1,002,311.0 18/10/201

63.40 61.70 63.40 61.00 62.02 16,161.00 64.10
0 0 0

18/10/201 15/10/201
65.00 64.10 65.00 64.10 64.20 6,178.00 396,639.80 65.10
0 0

15/10/201 14/10/201
65.50 65.10 65.50 65.10 65.35 8,823.00 576,553.30 65.50
0 0

14/10/201 13/10/201
64.70 65.50 65.50 64.70 65.07 3,254.00 211,744.07 64.80
0 0

13/10/201 63.75 64.80 64.80 63.75 64.53 8,904.00 574,560.95 12/10/201 63.75
 0 0

12/10/201 11/10/201
63.75 63.75 63.75 63.75 63.75 571.00 36,403.45 64.00
0 0

11/10/201 07/10/201
64.00 64.00 64.01 64.00 64.01 10,589.00 677,756.00 64.00
0 0

07/10/201 06/10/201
64.00 64.00 64.00 64.00 64.00 3,618.00 231,552.00 64.00
0 0

06/10/201 05/10/201
63.00 64.00 64.00 63.00 63.67 4,696.00 299,013.15 63.00
0 0

05/10/201 1,770,065.2 04/10/201

61.99 63.00 63.50 61.99 62.88 28,150.00 61.99
0 8 0

04/10/201 01/10/201
62.00 61.99 62.00 61.99 62.00 3,210.00 199,014.10 62.00
0 0

01/10/201 30/09/201
60.00 62.00 62.00 60.00 61.95 9,651.00 597,849.00 60.00
0 0

30/09/201 29/09/201
60.00 60.00 60.01 59.51 59.94 4,495.00 269,449.00 59.13
0 0

29/09/201 28/09/201
59.09 59.13 59.13 59.09 59.12 2,284.00 135,040.34 59.10
0 0

28/09/201 27/09/201
59.00 59.10 59.10 59.00 59.07 9,996.00 590,511.10 59.00
0 0

27/09/201 4,332,240.1 24/09/201

56.25 59.00 59.00 56.25 58.56 73,977.00 56.20
0 5 0

24/09/201 23/09/201
55.60 56.20 56.21 55.60 56.03 5,585.00 312,939.31 55.60
0 0

23/09/201 1,218,914.0 22/09/201

54.50 55.60 56.00 54.50 55.62 21,915.00 54.50
0 0 0

22/09/201 20/09/201
53.00 54.50 54.50 53.00 53.87 15,254.00 821,752.00 53.00
0 0

21/09/201 20/09/201
        53.00 60.00 3,180.00 53.00
0 0

20/09/201 17/09/201
53.00 53.00 53.00 53.00 53.00 3,570.00 189,210.00 53.00
0 0

17/09/201 15/09/201
53.00 53.00 53.00 53.00 53.00 6,712.00 355,736.00 53.00
0 0

16/09/201         54.00 15.00 810.00 15/09/201 53.00

 0 0

15/09/201 14/09/201
51.99 53.00 53.00 51.99 52.75 2,101.00 110,817.81 53.00
0 0

14/09/201 13/09/201
52.50 53.00 53.50 52.50 52.94 17,202.00 910,616.00 52.50
0 0

13/09/201 10/09/201
52.90 52.50 52.90 52.50 52.58 7,322.00 384,983.60 51.80
0 0

10/09/201 09/09/201
51.00 51.80 52.00 51.00 51.66 1,069.00 55,223.65 51.00
0 0

09/09/201 08/09/201
51.00 51.00 51.15 51.00 51.10 13,393.00 684,441.75 50.50
0 0

08/09/201 07/09/201
49.50 50.50 50.50 49.50 50.08 958.00 47,975.00 49.50
0 0

07/09/201 06/09/201
49.50 49.50 49.50 49.50 49.50 3,349.00 165,763.50 49.00
0 0

06/09/201 03/09/201
49.00 49.00 49.50 49.00 49.37 13,519.00 667,431.00 49.00
0 0

03/09/201 02/09/201
49.00 49.00 49.00 49.00 48.99 797.00 39,044.05 48.90
0 0

02/09/201 01/09/201
48.50 48.90 48.90 48.50 48.73 1,014.00 49,411.00 48.50
0 0

01/09/201 31/08/201
48.50 48.50 49.00 48.50 48.69 6,648.00 323,717.80 49.00
0 0

31/08/201 27/08/201
48.30 49.00 49.00 48.30 48.82 1,314.00 64,155.70 48.30
0 0

27/08/201 26/08/201
48.37 48.30 48.37 48.30 48.36 2,425.00 117,279.61 48.30
0 0

26/08/201 25/08/201
48.00 48.30 48.50 48.00 48.30 12,185.00 588,565.80 47.20
0 0

25/08/201 24/08/201
46.15 47.20 47.20 46.15 46.95 2,581.00 121,172.06 46.00
0 0

24/08/201 23/08/201
45.70 46.00 46.00 45.70 45.82 1,546.00 70,834.30 45.70
0 0

23/08/201 20/08/201
45.70 45.70 45.70 45.70 45.67 822.00 37,543.00 45.50
0 0

20/08/201 45.50 45.50 45.50 45.50 45.50 111.00 5,050.50 19/08/201 45.50
 0 0

19/08/201 18/08/201
45.02 45.50 45.50 45.02 45.48 8,719.00 396,509.38 45.00
0 0

18/08/201 17/08/201
45.00 45.00 45.00 45.00 44.98 139.00 6,252.00 45.00
0 0

17/08/201 16/08/201
45.00 45.00 45.00 45.00 45.00 7,230.00 325,350.00 44.70
0 0

16/08/201 13/08/201
44.70 44.70 44.70 44.70 44.70 500.00 22,350.00 44.50
0 0

13/08/201 12/08/201
44.50 44.50 44.50 44.50 44.50 9,221.00 410,334.50 44.50
0 0

12/08/201 11/08/201
44.50 44.50 45.00 44.50 44.71 7,100.00 317,448.00 44.00
0 0

11/08/201 10/08/201
44.50 44.00 44.50 44.00 44.39 8,794.00 390,333.21 44.51
0 0

10/08/201 09/08/201
44.50 44.51 44.51 44.50 44.50 17,000.00 756,570.00 44.50
0 0

09/08/201 06/08/201
44.50 44.50 44.50 44.50 44.50 12,795.00 569,377.50 44.20
0 0

06/08/201 05/08/201
44.20 44.20 44.20 44.20 44.17 229.00 10,115.60 44.20
0 0

05/08/201 04/08/201
44.00 44.20 44.50 44.00 44.38 8,518.00 378,012.00 44.00
0 0

04/08/201 03/08/201
43.21 44.00 44.00 43.21 43.70 9,000.00 393,307.50 42.98
0 0

03/08/201 02/08/201
42.98 42.98 42.98 42.98 42.98 413.00 17,750.74 42.70
0 0

02/08/201 30/07/201
42.70 42.70 43.00 42.70 42.96 4,591.00 197,235.70 42.70
0 0

30/07/201 27/07/201
42.70 42.70 42.70 42.70 42.70 14,593.00 623,121.10 42.51
0 0

27/07/201 26/07/201
42.51 42.51 42.51 42.51 42.51 198.00 8,416.98 42.50
0 0

26/07/201 23/07/201
42.50 42.50 42.50 42.50 42.55 601.00 25,572.50 43.00
0 0

23/07/201 42.00 43.00 43.00 42.00 42.67 446.00 19,032.00 22/07/201 43.40
 0 0

22/07/201 21/07/201
42.00 43.40 43.40 42.00 43.05 3,393.00 146,060.00 43.50
0 0

21/07/201 20/07/201
43.50 43.50 43.50 43.50 43.50 3,346.00 145,551.00 43.50
0 0

20/07/201 16/07/201
43.50 43.50 43.50 43.50 43.50 3,541.00 154,033.50 43.50
0 0

19/07/201 16/07/201
              43.50
0 0

16/07/201 15/07/201
43.99 43.50 43.99 43.50 43.85 3,553.00 155,806.47 44.00
0 0

15/07/201 14/07/201
44.50 44.00 44.50 44.00 44.02 11,200.00 493,000.00 44.50
0 0

14/07/201 13/07/201
44.80 44.50 44.81 44.50 44.64 4,185.00 186,811.15 44.80
0 0

13/07/201 12/07/201
45.00 44.80 45.00 44.80 44.81 1,601.00 71,744.80 45.50
0 0

12/07/201 09/07/201
45.50 45.50 45.50 45.50 45.50 1,600.00 72,800.00 46.00
0 0

09/07/201 08/07/201
46.00 46.00 46.30 46.00 46.05 13,685.00 630,220.00 46.50
0 0

08/07/201 07/07/201
46.00 46.50 46.50 46.00 46.43 10,213.00 474,160.50 46.00
0 0

07/07/201 06/07/201
45.00 46.00 46.00 45.00 45.50 1,332.00 60,610.00 46.00
0 0

06/07/201 30/06/201
43.50 46.00 46.00 43.50 45.33 1,085.00 49,185.94 46.00
0 0

05/07/201 30/06/201
        45.00 35.00 1,575.00 46.00
0 0

02/07/201 30/06/201
              46.00
0 0

01/07/201 30/06/201
              46.00
0 0

30/06/201 28/06/201
46.69 46.00 46.69 46.00 46.53 449.00 20,892.74 46.80
0 0

28/06/201 46.50 46.80 46.80 46.50 46.62 678.00 31,607.60 25/06/201 46.80
 0 0

25/06/201 23/06/201
46.00 46.80 46.80 46.00 46.78 6,903.00 322,940.40 46.80
0 0

24/06/201 23/06/201
              46.80
0 0

23/06/201 21/06/201
47.00 46.80 47.00 46.50 46.72 4,730.00 221,008.20 48.00
0 0

22/06/201 21/06/201
              48.00
0 0

21/06/201 18/06/201
48.00 48.00 48.00 48.00 48.00 1,225.00 58,800.00 47.00
0 0

18/06/201 17/06/201
47.12 47.00 47.12 47.00 47.08 4,000.00 188,300.00 47.12
0 0

17/06/201 16/06/201
47.00 47.12 47.12 47.00 47.03 1,115.00 52,441.00 47.12
0 0

16/06/201 15/06/201
47.00 47.12 47.12 47.00 47.00 2,600.00 122,212.00 47.00
0 0

15/06/201 14/06/201
46.50 47.00 47.00 46.50 46.52 10,506.00 488,732.00 46.00
0 0

14/06/201 11/06/201
46.00 46.00 46.00 46.00 46.00 111.00 5,106.00 46.00
0 0

11/06/201 10/06/201
46.00 46.00 46.00 46.00 46.00 2,008.00 92,368.00 45.90
0 0

10/06/201 09/06/201
45.50 45.90 46.00 45.50 45.90 10,721.00 492,146.00 45.50
0 0

09/06/201 08/06/201
43.50 45.50 45.50 43.50 44.42 4,518.00 200,688.00 43.50
0 0

08/06/201 07/06/201
43.50 43.50 43.50 43.00 43.31 10,724.00 464,413.50 43.50
0 0

07/06/201 04/06/201
43.50 43.50 43.50 43.20 43.47 5,703.00 247,899.90 45.50
0 0

04/06/201 03/06/201
47.00 45.50 47.00 45.00 45.61 6,005.00 273,913.20 47.50
0 0

03/06/201 02/06/201
47.40 47.50 47.55 47.40 47.45 10,860.00 515,347.00 47.40
0 0

02/06/201 46.50 47.40 47.40 46.50 47.25 5,889.00 278,230.25 01/06/201 46.50
 0 0

01/06/201 28/05/201
48.00 46.50 48.10 46.50 47.54 5,358.00 254,729.55 49.00
0 0

SOCIEDAD MINERA CERRO VERDE S.A.A.

CVERDEC1

Octubre Octubre
Desd
Hasta
e 2010 2010

Precios fecha
Precio fecha actual
anterior

Cantidad Monto Cierre

Fecha Apertur Cierr Máxim Mínim Promedi Fecha
Negociad Negociado anterio
cotización a e a a o anterior
a (S/.) r

29/10/201 1,569,398.9 28/10/201

34.50 35.00 35.00 34.50 34.95 44,909.00 34.00
0 5 0

28/10/201 27/10/201
34.00 34.00 34.00 34.00 34.00 11,347.00 385,798.00 34.00
0 0

27/10/201 26/10/201
34.00 34.00 34.00 33.50 33.97 12,910.00 438,555.50 34.00
0 0

26/10/201 1,032,363.2 25/10/201

33.00 34.00 34.00 33.00 33.84 30,503.00 33.00
0 2 0

25/10/201 22/10/201
33.00 33.00 33.51 33.00 33.25 7,950.00 264,353.67 33.00
0 0

22/10/201 21/10/201
32.30 33.00 33.10 32.30 32.88 10,326.00 339,501.55 32.30
0 0

21/10/201 20/10/201
33.00 32.30 33.01 32.30 32.89 17,165.00 564,637.45 32.90
0 0

20/10/201 19/10/201
32.10 32.90 33.50 32.10 32.61 20,085.00 655,017.29 32.10
0 0

19/10/201 18/10/201
33.00 32.10 33.00 31.90 32.25 24,827.00 800,719.62 33.35
0 0

18/10/201 15/10/201
33.78 33.35 33.78 33.25 33.41 18,299.00 611,320.40 33.90
0 0
15/10/201 14/10/201
33.90 33.90 33.90 33.75 33.84 17,569.00 594,491.46 33.90
0 0

14/10/201 13/10/201
33.40 33.90 34.22 33.40 34.10 22,109.00 753,986.46 33.40
0 0

13/10/201 12/10/201
33.00 33.40 33.50 33.00 33.21 26,362.00 875,521.97 33.00
0 0

12/10/201 11/10/201
32.30 33.00 33.00 32.30 32.84 30,379.00 997,710.33 32.49
0 0

11/10/201 07/10/201
32.00 32.49 32.50 32.00 32.34 15,008.00 485,381.51 32.00
0 0

07/10/201 06/10/201
33.00 32.00 33.00 31.99 32.26 27,715.00 894,014.05 33.00
0 0

06/10/201 2,097,847.3 05/10/201

32.00 33.00 33.00 31.99 32.11 65,326.00 32.00
0 0 0

05/10/201 04/10/201
31.00 32.00 32.00 31.00 31.54 20,367.00 642,429.24 31.00
0 0

04/10/201 01/10/201
30.55 31.00 31.00 30.55 30.82 12,403.00 382,296.50 30.55
0 0

01/10/201 30/09/201
30.01 30.55 30.55 30.01 30.47 22,612.00 688,948.88 30.00
0 0

30/09/201 29/09/201
29.60 30.00 30.00 29.40 29.61 20,028.00 593,126.26 29.60
0 0

29/09/201 1,189,654.3 28/09/201

30.00 29.60 30.10 29.10 29.47 40,369.00 30.10
0 8 0

28/09/201 27/09/201
30.72 30.10 30.72 30.10 30.45 16,271.00 495,421.30 30.70
0 0

27/09/201 1,101,298.2 24/09/201

30.10 30.70 30.70 30.10 30.42 36,203.00 30.10
0 3 0

24/09/201 1,024,442.9 23/09/201

29.05 30.10 30.10 29.02 29.76 34,429.00 29.00
0 6 0

23/09/201 1,021,923.8 22/09/201

28.70 29.00 29.00 28.70 28.84 35,435.00 28.70
0 5 0

22/09/201 21/09/201
28.50 28.70 28.70 28.20 28.54 20,670.00 590,004.25 28.20
0 0

21/09/201 2,023,626.3 20/09/201

27.79 28.20 28.20 27.79 28.02 72,212.00 27.80
0 2 0
20/09/201 17/09/201
27.50 27.80 27.80 27.50 27.68 30,638.00 848,095.12 27.50
0 0

17/09/201 16/09/201
27.50 27.50 27.60 27.30 27.50 33,596.00 923,740.00 27.40
0 0

16/09/201 15/09/201
26.90 27.40 27.51 26.80 27.08 21,482.00 581,783.25 26.90
0 0

15/09/201 14/09/201
26.11 26.90 26.90 26.11 26.60 23,904.00 635,953.04 26.11
0 0

14/09/201 13/09/201
25.35 26.11 26.11 25.35 25.97 18,806.00 488,478.36 25.51
0 0

13/09/201 10/09/201
25.25 25.51 25.60 25.25 25.50 15,012.00 382,740.10 25.15
0 0

10/09/201 09/09/201
25.00 25.15 25.16 25.00 25.07 15,193.00 380,857.31 25.00
0 0

09/09/201 08/09/201
25.00 25.00 25.00 25.00 25.00 9,643.00 241,075.00 25.00
0 0

08/09/201 07/09/201
25.00 25.00 25.00 24.90 25.00 34,931.00 873,239.19 25.00
0 0

07/09/201 06/09/201
24.70 25.00 25.00 24.70 24.84 28,969.00 719,515.45 24.70
0 0

06/09/201 03/09/201
24.70 24.70 24.71 24.70 24.70 7,839.00 193,643.37 24.70
0 0

03/09/201 02/09/201
24.40 24.70 24.70 24.40 24.64 6,167.00 151,982.13 24.43
0 0

02/09/201 01/09/201
24.40 24.43 24.43 24.40 24.40 2,205.00 53,811.90 24.40
0 0

01/09/201 31/08/201
24.30 24.40 24.40 24.30 24.36 5,365.00 130,711.20 24.20
0 0

31/08/201 27/08/201
24.60 24.20 24.60 24.20 24.35 8,960.00 218,171.80 24.60
0 0

27/08/201 26/08/201
24.70 24.60 24.70 24.60 24.64 5,893.00 145,207.20 24.40
0 0

26/08/201 25/08/201
24.49 24.40 24.50 24.40 24.47 9,653.00 236,197.22 24.50
0 0

25/08/201 24/08/201
24.64 24.50 24.64 24.50 24.62 4,726.00 116,346.44 24.65
0 0
24/08/201 23/08/201
24.80 24.65 24.80 24.65 24.73 2,121.00 52,452.75 24.80
0 0

23/08/201 20/08/201
24.60 24.80 24.80 24.60 24.63 10,795.00 265,895.00 24.60
0 0

20/08/201 19/08/201
24.45 24.60 24.60 24.45 24.47 8,634.00 211,267.80 24.45
0 0

19/08/201 18/08/201
24.65 24.45 24.65 24.45 24.63 1,223.00 30,118.09 24.65
0 0

18/08/201 17/08/201
24.35 24.65 24.65 24.35 24.62 8,874.00 218,496.50 24.35
0 0

17/08/201 16/08/201
24.35 24.35 24.40 24.35 24.36 4,146.00 100,991.10 24.35
0 0

16/08/201 13/08/201
24.31 24.35 24.35 24.31 24.35 3,168.00 77,125.96 24.31
0 0

13/08/201 12/08/201
24.31 24.31 24.31 24.31 24.31 5,928.00 144,109.68 24.31
0 0

12/08/201 11/08/201
24.30 24.31 24.32 24.30 24.31 6,654.00 161,734.63 24.20
0 0

11/08/201 10/08/201
24.10 24.20 24.20 24.09 24.16 8,674.00 209,588.43 24.20
0 0

10/08/201 09/08/201
24.10 24.20 24.20 24.10 24.14 9,043.00 218,271.55 24.10
0 0

09/08/201 06/08/201
24.10 24.10 24.10 24.10 24.10 2,009.00 48,416.65 24.10
0 0

06/08/201 05/08/201
24.39 24.10 24.40 24.10 24.21 9,370.00 226,834.76 24.50
0 0

05/08/201 04/08/201
24.70 24.50 24.71 24.50 24.60 9,643.00 237,249.17 24.90
0 0

04/08/201 03/08/201
24.70 24.90 24.90 24.70 24.78 33,136.00 821,219.97 24.70
0 0

03/08/201 02/08/201
24.10 24.70 24.70 24.10 24.55 23,990.00 588,996.42 24.01
0 0

02/08/201 30/07/201
23.99 24.01 24.02 23.99 24.01 16,158.00 387,919.90 23.85
0 0

30/07/201 27/07/201
23.78 23.85 23.85 23.78 23.79 4,137.00 98,421.96 23.78
0 0
27/07/201 26/07/201
23.90 23.78 23.90 23.78 23.80 7,762.00 184,718.98 24.00
0 0

26/07/201 23/07/201
23.61 24.00 24.00 23.61 23.99 31,965.00 766,867.28 23.61
0 0

23/07/201 22/07/201
23.40 23.61 23.62 23.40 23.60 7,092.00 167,369.97 23.40
0 0

22/07/201 21/07/201
23.05 23.40 23.40 23.05 23.24 12,038.00 279,766.34 23.02
0 0

21/07/201 20/07/201
22.71 23.02 23.03 22.71 22.97 20,790.00 477,594.87 22.71
0 0

20/07/201 19/07/201
22.70 22.71 22.80 22.70 22.71 4,409.00 100,123.88 22.70
0 0

19/07/201 16/07/201
22.70 22.70 22.70 22.70 22.70 4,550.00 103,285.00 22.70
0 0

16/07/201 14/07/201
22.75 22.70 22.75 22.70 22.72 2,865.00 65,096.23 23.00
0 0

15/07/201 14/07/201
              23.00
0 0

14/07/201 13/07/201
22.90 23.00 23.10 22.90 23.01 26,359.00 606,490.45 23.00
0 0

13/07/201 12/07/201
23.00 23.00 23.00 23.00 23.00 8,941.00 205,643.00 22.78
0 0

12/07/201 09/07/201
22.79 22.78 22.79 22.60 22.73 2,490.00 56,585.72 22.79
0 0

09/07/201 08/07/201
22.70 22.79 22.80 22.70 22.71 12,483.00 283,524.40 22.70
0 0

08/07/201 07/07/201
22.60 22.70 22.70 22.60 22.66 11,611.00 263,063.05 22.60
0 0

07/07/201 06/07/201
22.60 22.60 22.60 22.59 22.60 3,878.00 87,632.80 22.60
0 0

06/07/201 05/07/201
22.80 22.60 22.80 22.59 22.65 4,193.00 94,955.30 22.40
0 0

05/07/201 02/07/201
22.80 22.40 22.80 22.39 22.51 2,542.00 57,224.41 22.80
0 0

02/07/201 01/07/201
22.70 22.80 22.85 22.70 22.75 32,427.00 737,726.00 22.61
0 0
01/07/201 30/06/201
23.20 22.61 23.20 22.50 22.57 8,499.00 191,817.70 23.00
0 0

30/06/201 28/06/201
23.50 23.00 23.50 22.99 23.03 7,105.00 163,658.00 24.75
0 0

28/06/201 1,036,957.4 25/06/201

24.18 24.75 24.94 24.18 24.74 41,917.00 24.18
0 0 0

25/06/201 24/06/201
23.70 24.18 24.18 23.70 24.01 20,323.00 487,920.79 23.70
0 0

24/06/201 23/06/201
23.50 23.70 23.80 23.50 23.71 15,835.00 375,459.69 23.50
0 0

23/06/201 22/06/201
23.00 23.50 23.51 23.00 23.46 19,053.00 447,002.00 23.20
0 0

22/06/201 21/06/201
23.62 23.20 23.62 23.10 23.31 14,870.00 346,669.04 23.40
0 0

21/06/201 18/06/201
23.60 23.40 23.70 23.40 23.54 32,605.00 767,360.54 23.10
0 0

18/06/201 1,986,433.1 17/06/201

23.40 23.10 23.49 23.10 23.37 85,011.00 23.49
0 5 0

17/06/201 16/06/201
23.79 23.49 23.80 23.49 23.68 23,748.00 562,419.70 23.65
0 0

16/06/201 15/06/201
24.00 23.65 24.00 23.40 23.61 28,844.00 681,140.10 23.40
0 0

15/06/201 14/06/201
22.95 23.40 23.50 22.95 23.34 22,432.00 523,636.80 23.00
0 0

14/06/201 11/06/201
23.20 23.00 23.20 22.99 23.01 12,435.00 286,093.45 23.00
0 0

11/06/201 10/06/201
23.00 23.00 23.00 23.00 23.00 2,560.00 58,880.00 23.00
0 0

10/06/201 09/06/201
23.10 23.00 23.50 23.00 23.18 12,303.00 285,176.90 22.55
0 0

09/06/201 08/06/201
22.50 22.55 22.60 22.50 22.54 8,683.00 195,738.35 21.80
0 0

08/06/201 07/06/201
21.80 21.80 21.80 21.57 21.65 11,115.00 240,616.25 21.80
0 0

07/06/201 04/06/201
22.50 21.80 22.50 21.80 22.14 16,869.00 373,548.40 22.80
0 0
04/06/201 03/06/201
23.10 22.80 23.10 22.80 22.98 3,989.00 91,684.20 23.50
0 0

03/06/201 02/06/201
23.70 23.50 23.70 23.50 23.59 3,668.00 86,545.20 23.50
0 0

02/06/201 01/06/201
23.39 23.50 23.55 23.00 23.34 37,189.00 867,901.60 23.50
0 0

01/06/201 31/05/201
23.55 23.50 23.55 23.50 23.52 5,585.00 131,368.25 23.60
0 0

TELEFONICA DEL PERU S.A.A.

TELEFBC1

Octubre Octubre
Desd
Hasta
e 2010 2010

Precios fecha
Precio fecha actual
anterior

Monto Cierre
Fecha Apertur Cierr Máxim Mínim Promedi Cantidad Fecha
Negociado anterio
cotización a e a a o Negociada anterior
(S/.) r

29/10/201 208,925.9 28/10/201

3.16 3.21 3.21 3.16 3.17 65,823.00 3.17
0 3 0

28/10/201 127,428.0 404,296.9 27/10/201

3.20 3.17 3.20 3.17 3.17 3.20
0 0 1 0

27/10/201 224,597.0 26/10/201

3.29 3.20 3.29 3.15 3.20 70,085.00 3.34
0 0 0

26/10/201 25/10/201
3.34 3.34 3.34 3.34 3.34 4,082.00 13,633.88 3.40
0 0

25/10/201 22/10/201
3.40 3.40 3.40 3.40 3.40 3,241.00 11,015.50 3.48
0 0

22/10/201 21/10/201
3.50 3.48 3.51 3.43 3.46 15,070.00 52,155.10 3.56
0 0

21/10/201 121,317.0 20/10/201

3.55 3.56 3.65 3.55 3.57 33,950.00 3.47
0 0 0

20/10/201 3.30 3.47 3.47 3.30 3.35 44,251.00 148,387.9 19/10/201 3.29
 0 6 0

19/10/201 18/10/201
3.50 3.29 3.50 3.29 3.35 16,442.00 55,150.02 3.55
0 0

18/10/201 292,999.3 15/10/201

3.60 3.55 3.60 3.55 3.55 82,500.00 3.60
0 2 0

15/10/201 124,285.7 14/10/201

3.67 3.60 3.67 3.60 3.63 34,246.00 3.67
0 7 0

14/10/201 13/10/201
3.60 3.67 3.69 3.60 3.64 26,690.00 97,140.37 3.60
0 0

13/10/201 323,126.0 12/10/201

3.60 3.60 3.62 3.60 3.60 89,742.00 3.60
0 1 0

12/10/201 106,113.0 381,923.4 11/10/201

3.60 3.60 3.61 3.60 3.60 3.60
0 0 6 0

11/10/201 240,736.0 850,384.6 07/10/201

3.32 3.60 3.60 3.32 3.53 3.32
0 0 2 0

07/10/201 201,544.0 658,717.2 06/10/201

3.18 3.32 3.35 3.18 3.27 3.18
0 0 2 0

06/10/201 104,392.8 05/10/201

3.18 3.18 3.18 3.16 3.18 32,847.00 3.18
0 8 0

05/10/201 189,816.5 04/10/201

3.12 3.18 3.18 3.12 3.17 59,911.00 3.12
0 8 0

04/10/201 01/10/201
3.09 3.12 3.12 3.09 3.10 26,415.00 81,803.46 3.09
0 0

01/10/201 154,887.0 30/09/201

3.12 3.09 3.12 3.09 3.11 49,788.00 3.16
0 8 0

30/09/201 140,093.8 29/09/201

3.17 3.16 3.18 3.15 3.16 44,328.00 3.18
0 9 0

29/09/201 129,201.2 28/09/201

3.16 3.18 3.18 3.16 3.18 40,649.00 3.18
0 4 0

28/09/201 172,140.7 27/09/201

3.20 3.18 3.23 3.18 3.21 53,707.00 3.20
0 2 0

27/09/201 108,906.0 24/09/201

3.20 3.20 3.20 3.15 3.17 34,304.00 3.20
0 8 0

24/09/201 23/09/201
3.20 3.20 3.20 3.20 3.20 28,465.00 91,088.00 3.20
0 0

23/09/201 3.20 3.20 3.22 3.20 3.20 30,883.00 98,974.60 22/09/201 3.20
 0 0

22/09/201 21/09/201
3.20 3.20 3.20 3.20 3.20 27,124.00 86,796.80 3.20
0 0

21/09/201 20/09/201
3.16 3.20 3.20 3.16 3.19 23,429.00 74,679.68 3.20
0 0

20/09/201 17/09/201
3.19 3.20 3.20 3.19 3.20 28,262.00 90,421.15 3.20
0 0

17/09/201 16/09/201
3.18 3.20 3.20 3.18 3.19 20,941.00 66,852.34 3.17
0 0

16/09/201 15/09/201
3.17 3.17 3.17 3.17 3.16 4,405.00 13,911.35 3.17
0 0

15/09/201 14/09/201
3.15 3.17 3.17 3.15 3.16 17,595.00 55,528.51 3.15
0 0

14/09/201 13/09/201
3.11 3.15 3.18 3.10 3.12 20,147.00 62,870.27 3.18
0 0

13/09/201 177,074.1 10/09/201

3.18 3.18 3.25 3.18 3.19 55,549.00 3.11
0 5 0

10/09/201 09/09/201
3.10 3.11 3.13 3.10 3.11 28,439.00 88,529.85 3.10
0 0

09/09/201 166,143.7 08/09/201

3.20 3.10 3.20 3.10 3.18 52,270.00 3.20
0 8 0

08/09/201 120,738.6 07/09/201

3.15 3.20 3.20 3.15 3.19 37,799.00 3.20
0 4 0

07/09/201 06/09/201
3.20 3.20 3.21 3.20 3.20 20,272.00 64,880.00 3.21
0 0

06/09/201 208,108.7 03/09/201

3.15 3.21 3.25 3.15 3.22 64,711.00 3.10
0 3 0

03/09/201 112,006.5 02/09/201

2.95 3.10 3.10 2.95 3.06 36,544.00 2.95
0 0 0

02/09/201 01/09/201
2.95 2.95 2.95 2.95 2.94 8,696.00 25,552.88 2.95
0 0

01/09/201 205,047.2 31/08/201

2.88 2.95 2.95 2.88 2.91 70,513.00 2.85
0 3 0

31/08/201 27/08/201
2.85 2.85 2.85 2.84 2.84 31,546.00 89,679.46 2.90
0 0

27/08/201 2.83 2.90 2.90 2.83 2.86 31,843.00 91,004.27 26/08/201 2.80
 0 0

26/08/201 25/08/201
2.80 2.80 2.80 2.80 2.80 7,000.00 19,600.00 2.80
0 0

25/08/201 107,968.0 24/08/201

2.80 2.80 2.80 2.80 2.80 38,560.00 2.86
0 0 0

24/08/201 138,120.2 23/08/201

2.87 2.86 2.87 2.80 2.82 49,008.00 2.87
0 9 0

23/08/201 20/08/201
2.87 2.87 2.87 2.87 2.86 5,729.00 16,404.79 2.87
0 0

20/08/201 19/08/201
2.87 2.87 2.87 2.86 2.87 10,157.00 29,122.39 2.87
0 0

19/08/201 18/08/201
2.90 2.87 2.90 2.87 2.88 15,350.00 44,131.50 2.90
0 0

18/08/201 17/08/201
2.90 2.90 2.90 2.90 2.90 7,990.00 23,171.00 2.90
0 0

17/08/201 114,683.3 16/08/201

2.86 2.90 2.90 2.85 2.89 39,742.00 2.90
0 5 0

16/08/201 126,391.9 13/08/201

2.90 2.90 2.90 2.90 2.90 43,586.00 2.90
0 2 0

13/08/201 127,804.1 12/08/201

2.98 2.90 3.03 2.90 2.93 43,649.00 2.99
0 0 0

12/08/201 11/08/201
3.05 2.99 3.05 2.99 3.00 20,360.00 61,118.00 3.00
0 0

11/08/201 10/08/201
3.05 3.00 3.05 3.00 3.01 8,181.00 24,653.00 3.05
0 0

10/08/201 09/08/201
3.03 3.05 3.05 3.03 3.05 11,131.00 33,903.45 3.03
0 0

09/08/201 06/08/201
3.03 3.03 3.03 3.03 3.03 10,070.00 30,504.54 3.03
0 0

06/08/201 05/08/201
3.00 3.03 3.03 3.00 3.01 12,249.00 36,824.94 3.03
0 0

05/08/201 113,780.6 04/08/201

2.99 3.03 3.03 2.99 3.00 37,928.00 3.00
0 4 0

04/08/201 03/08/201
3.00 3.00 3.00 3.00 3.00 23,443.00 70,329.00 3.05
0 0
03/08/201 02/08/201
3.05 3.05 3.05 3.00 3.03 9,128.00 27,661.62 3.05
0 0

02/08/201 30/07/201
3.05 3.05 3.05 3.00 3.04 13,166.00 40,051.60 3.05
0 0

30/07/201 27/07/201
3.08 3.05 3.08 3.05 3.08 9,444.00 29,042.52 3.08
0 0

27/07/201 129,810.7 26/07/201

3.03 3.08 3.10 3.03 3.08 42,156.00 3.03
0 2 0

26/07/201 23/07/201
3.03 3.03 3.03 3.03 3.03 2,310.00 6,999.30 3.02
0 0

23/07/201 22/07/201
3.02 3.02 3.02 3.02 3.02 12,258.00 37,019.16 3.02
0 0

22/07/201 21/07/201
3.00 3.02 3.02 3.00 3.02 14,510.00 43,775.74 3.02
0 0

21/07/201 20/07/201
3.02 3.02 3.02 3.02 3.00 2,280.00 6,829.83 3.05
0 0

20/07/201 19/07/201
3.05 3.05 3.05 3.05 3.04 2,113.00 6,414.00 3.05
0 0

19/07/201 16/07/201
3.05 3.05 3.05 3.05 3.05 6,444.00 19,631.43 3.05
0 0

16/07/201 15/07/201
3.05 3.05 3.05 3.05 3.05 5,955.00 18,162.75 3.05
0 0

15/07/201 14/07/201
3.01 3.05 3.05 3.01 3.04 7,374.00 22,424.95 3.12
0 0

14/07/201 13/07/201
3.15 3.12 3.15 3.06 3.11 15,607.00 48,553.01 3.15
0 0

13/07/201 12/07/201
3.15 3.15 3.17 3.15 3.16 20,262.00 63,928.40 3.15
0 0

12/07/201 09/07/201
3.15 3.15 3.15 3.15 3.15 1,782.00 5,613.30 3.15
0 0

09/07/201 128,035.7 08/07/201

3.11 3.15 3.15 3.10 3.12 41,000.00 3.10
0 5 0

08/07/201 07/07/201
3.06 3.10 3.10 3.06 3.07 9,154.00 28,118.64 3.10
0 0

07/07/201 06/07/201
3.10 3.10 3.10 3.10 3.10 12,830.00 39,773.00 3.10
0 0
06/07/201 05/07/201
3.10 3.10 3.10 3.10 3.09 3,169.00 9,804.08 3.10
0 0

05/07/201 02/07/201
3.10 3.10 3.10 3.10 3.09 3,911.00 12,092.91 3.15
0 0

02/07/201 01/07/201
3.15 3.15 3.15 3.15 3.15 2,300.00 7,245.00 3.15
0 0

01/07/201 30/06/201
3.13 3.15 3.15 3.13 3.13 31,053.00 97,283.26 3.15
0 0

30/06/201 28/06/201
3.15 3.15 3.20 3.15 3.17 12,533.00 39,720.76 3.20
0 0

28/06/201 25/06/201
3.20 3.20 3.20 3.20 3.20 7,385.00 23,615.36 3.20
0 0

25/06/201 24/06/201
3.20 3.20 3.20 3.20 3.20 8,572.00 27,422.40 3.20
0 0

24/06/201 23/06/201
3.20 3.20 3.20 3.20 3.20 14,062.00 44,984.98 3.25
0 0

23/06/201 22/06/201
3.24 3.25 3.25 3.21 3.24 18,504.00 59,976.28 3.24
0 0

22/06/201 21/06/201
3.35 3.24 3.35 3.24 3.32 13,659.00 45,397.73 3.35
0 0

21/06/201 18/06/201
3.30 3.35 3.40 3.30 3.37 14,121.00 47,591.92 3.30
0 0

18/06/201 141,794.3 17/06/201

3.20 3.30 3.30 3.20 3.26 43,528.00 3.20
0 3 0

17/06/201 16/06/201
3.20 3.20 3.20 3.20 3.20 2,098.00 6,712.85 3.25
0 0

16/06/201 15/06/201
3.25 3.25 3.25 3.20 3.22 26,987.00 86,993.88 3.25
0 0

15/06/201 14/06/201
3.25 3.25 3.25 3.25 3.25 1,855.00 6,028.75 3.25
0 0

14/06/201 11/06/201
3.30 3.25 3.30 3.20 3.24 29,628.00 95,944.70 3.27
0 0

11/06/201 10/06/201
3.20 3.27 3.27 3.20 3.23 13,471.00 43,574.98 3.25
0 0

10/06/201 159,461.9 09/06/201

3.20 3.25 3.25 3.20 3.23 49,326.00 3.20
0 5 0
09/06/201 08/06/201
3.20 3.20 3.30 3.20 3.22 29,430.00 94,719.75 3.20
0 0

08/06/201 07/06/201
3.33 3.20 3.33 3.20 3.23 28,659.00 92,669.34 3.43
0 0

07/06/201 04/06/201
3.43 3.43 3.43 3.43 3.43 27,753.00 95,192.79 3.47
0 0

04/06/201 03/06/201
3.47 3.47 3.47 3.47 3.47 3,355.00 11,625.17 3.47
0 0

03/06/201 02/06/201
3.46 3.47 3.47 3.46 3.46 5,008.00 17,344.38 3.46
0 0

02/06/201 01/06/201
3.42 3.46 3.46 3.42 3.44 4,031.00 13,885.06 3.40
0 0

01/06/201 107,500.0 375,260.0 31/05/201

3.60 3.40 3.60 3.40 3.49 3.60
0 0 0 0

ALICORP S.A.A.
ALICORC1

Octubre Octubre
Desd
Hasta
e 2010 2010

Precios fecha
Precio fecha actual
anterior

Monto Cierre
Fecha Apertur Cierr Máxim Mínim Promedi Cantidad Fecha
Negociado anterio
cotización a e a a o Negociada anterior
(S/.) r

29/10/201 28/10/201
5.24 5.30 5.30 5.24 5.29 88,689.00 468,951.57 5.25
0 0

28/10/201 27/10/201
5.20 5.25 5.25 5.20 5.23 212,750.00 1,113,266.23 5.20
0 0

27/10/201 26/10/201
5.15 5.20 5.25 5.15 5.20 129,801.00 675,149.22 5.15
0 0

26/10/201 25/10/201
5.10 5.15 5.15 5.10 5.13 555,885.00 2,852,307.75 5.05
0 0

25/10/201 5.05 5.05 5.05 5.05 5.05 309,800.00 1,564,490.00 22/10/201 4.95
 0 0

22/10/201 21/10/201
5.00 4.95 5.00 4.95 4.95 244,511.00 1,210,814.49 4.98
0 0

21/10/201 20/10/201
5.00 4.98 5.00 4.98 4.99 3,250.00 16,211.00 4.95
0 0

20/10/201 19/10/201
4.83 4.95 4.95 4.83 4.94 146,498.00 723,069.30 4.83
0 0

19/10/201 18/10/201
4.89 4.83 4.90 4.80 4.82 305,599.00 1,472,428.27 4.95
0 0

18/10/201 15/10/201
5.10 4.95 5.10 4.95 4.99 148,000.00 739,090.00 5.15
0 0

15/10/201 14/10/201
5.18 5.15 5.18 5.14 5.17 555,388.00 2,869,900.91 5.18
0 0

14/10/201 13/10/201
5.17 5.18 5.25 5.17 5.23 194,127.00 1,014,957.86 5.17
0 0

13/10/201 12/10/201
5.11 5.17 5.20 5.11 5.16 300,895.00 1,552,575.93 5.10
0 0

12/10/201 11/10/201
5.10 5.10 5.10 5.08 5.09 224,397.00 1,142,624.70 5.14
0 0

11/10/201 07/10/201
5.07 5.14 5.14 5.07 5.11 177,234.00 905,696.97 5.07
0 0

07/10/201 06/10/201
5.06 5.07 5.07 5.06 5.07 401,475.00 2,035,245.08 5.06
0 0

06/10/201 05/10/201
5.08 5.06 5.08 5.06 5.08 229,490.00 1,165,709.20 5.08
0 0

05/10/201 04/10/201
4.90 5.08 5.08 4.90 5.04 759,344.00 3,827,198.52 4.90
0 0

04/10/201 01/10/201
4.85 4.90 4.92 4.85 4.89 841,864.00 4,112,965.40 4.85
0 0

01/10/201 30/09/201
4.83 4.85 4.85 4.82 4.85 152,094.00 737,402.69 4.81
0 0

30/09/201 29/09/201
4.78 4.81 5.00 4.76 4.79 622,348.00 2,979,565.37 4.78
0 0

29/09/201 28/09/201
4.78 4.78 4.78 4.78 4.78 721,012.00 3,446,437.36 4.78
0 0

28/09/201 4.58 4.78 4.78 4.58 4.69 406,130.00 1,905,403.70 27/09/201 4.57
 0 0

27/09/201 24/09/201
4.55 4.57 4.57 4.55 4.55 984,100.00 4,481,122.32 4.55
0 0

24/09/201 23/09/201
4.50 4.55 4.55 4.50 4.54 262,242.00 1,190,879.25 4.50
0 0

23/09/201 22/09/201
4.50 4.50 4.50 4.40 4.50 944,804.00 4,247,799.46 4.50
0 0

22/09/201 21/09/201
4.33 4.50 4.50 4.33 4.38 771,234.00 3,376,493.80 4.30
0 0

21/09/201 1,346,403.0 20/09/201

4.20 4.30 4.30 4.20 4.22 5,684,165.85 4.20
0 0 0

20/09/201 1,285,887.0 17/09/201

4.10 4.20 4.20 4.10 4.20 5,399,067.62 4.10
0 0 0

17/09/201 1,080,474.0 16/09/201

4.04 4.10 4.10 4.00 4.05 4,379,368.92 4.05
0 0 0

16/09/201 15/09/201
4.05 4.05 4.05 4.04 4.05 183,500.00 742,845.00 4.05
0 0

15/09/201 14/09/201
4.10 4.05 4.10 4.05 4.07 863,902.00 3,514,873.20 4.10
0 0

14/09/201 1,557,180.0 13/09/201

4.10 4.10 4.12 4.10 4.10 6,388,457.20 4.10
0 0 0

13/09/201 1,100,700.0 10/09/201

4.06 4.10 4.10 4.06 4.08 4,495,869.40 4.04
0 0 0

10/09/201 09/09/201
4.04 4.04 4.04 4.00 4.03 157,071.00 633,203.84 4.04
0 0

09/09/201 08/09/201
4.03 4.04 4.04 4.03 4.04 66,870.00 270,077.80 4.04
0 0

08/09/201 1,075,953.0 07/09/201

4.03 4.04 4.04 4.03 4.04 4,342,377.92 4.03
0 0 0

07/09/201 06/09/201
4.04 4.03 4.04 4.02 4.03 622,356.00 2,511,006.24 4.00
0 0

06/09/201 03/09/201
3.96 4.00 4.00 3.96 4.00 823,027.00 3,291,963.00 3.95
0 0

03/09/201 02/09/201
3.88 3.95 3.95 3.88 3.93 725,744.00 2,851,705.33 3.85
0 0
02/09/201 01/09/201
3.78 3.85 3.85 3.78 3.83 648,208.00 2,480,155.80 3.77
0 0

01/09/201 31/08/201
3.70 3.77 3.78 3.70 3.74 939,482.00 3,515,304.60 3.70
0 0

31/08/201 27/08/201
3.70 3.70 3.70 3.70 3.70 313,074.00 1,158,373.80 3.70
0 0

27/08/201 26/08/201
3.65 3.70 3.70 3.65 3.68 870,000.00 3,205,767.18 3.62
0 0

26/08/201 25/08/201
3.65 3.62 3.65 3.62 3.63 99,684.00 361,949.46 3.65
0 0

25/08/201 24/08/201
3.65 3.65 3.66 3.65 3.65 215,000.00 785,000.00 3.63
0 0

24/08/201 23/08/201
3.58 3.63 3.63 3.58 3.61 165,520.00 597,839.94 3.58
0 0

23/08/201 20/08/201
3.54 3.58 3.58 3.54 3.55 147,562.00 523,406.40 3.54
0 0

20/08/201 19/08/201
3.52 3.54 3.55 3.52 3.54 422,759.00 1,496,349.00 3.54
0 0

19/08/201 18/08/201
3.54 3.54 3.54 3.54 3.54 300,000.00 1,062,000.00 3.53
0 0

18/08/201 17/08/201
3.54 3.53 3.54 3.53 3.53 178,605.00 630,875.54 3.55
0 0

17/08/201 16/08/201
3.53 3.55 3.56 3.53 3.54 175,057.00 619,482.35 3.53
0 0

16/08/201 13/08/201
3.50 3.53 3.53 3.50 3.52 15,984.00 56,244.00 3.50
0 0

13/08/201 12/08/201
3.50 3.50 3.50 3.50 3.50 219,699.00 768,946.50 3.52
0 0

12/08/201 11/08/201
3.52 3.52 3.52 3.52 3.52 13,298.00 46,808.96 3.52
0 0

11/08/201 10/08/201
3.57 3.52 3.57 3.52 3.53 215,638.00 760,661.96 3.58
0 0

10/08/201 09/08/201
3.60 3.58 3.60 3.58 3.59 123,322.00 442,619.20 3.60
0 0

09/08/201 06/08/201
3.60 3.60 3.60 3.60 3.60 459,953.00 1,655,830.80 3.65
0 0
06/08/201 05/08/201
3.60 3.65 3.68 3.60 3.65 977,276.00 3,570,627.40 3.70
0 0

05/08/201 04/08/201
3.70 3.70 3.70 3.65 3.69 101,614.00 374,652.91 3.70
0 0

04/08/201 03/08/201
3.63 3.70 3.70 3.63 3.69 231,900.00 855,301.51 3.62
0 0

03/08/201 02/08/201
3.59 3.62 3.62 3.59 3.60 167,566.00 602,445.60 3.58
0 0

02/08/201 30/07/201
3.60 3.58 3.60 3.58 3.58 37,350.00 133,778.00 3.52
0 0

30/07/201 1,536,322.0 27/07/201

3.50 3.52 3.52 3.50 3.51 5,391,288.84 3.45
0 0 0

27/07/201 26/07/201
3.45 3.45 3.50 3.45 3.47 25,759.00 89,318.55 3.45
0 0

26/07/201 22/07/201
3.38 3.45 3.45 3.38 3.40 35,219.00 119,785.22 3.40
0 0

23/07/201 22/07/201
              3.40
0 0

22/07/201 21/07/201
3.40 3.40 3.40 3.40 3.40 12,554.00 42,680.52 3.40
0 0

21/07/201 19/07/201
3.48 3.40 3.48 3.40 3.47 67,246.00 233,488.08 3.50
0 0

20/07/201 19/07/201
              3.50
0 0

19/07/201 15/07/201
3.42 3.50 3.50 3.42 3.43 31,650.00 108,643.00 3.50
0 0

16/07/201 15/07/201
              3.50
0 0

15/07/201 14/07/201
3.45 3.50 3.50 3.45 3.45 145,636.00 502,944.20 3.50
0 0

14/07/201 13/07/201
3.50 3.50 3.50 3.50 3.50 148,364.00 519,274.00 3.52
0 0

13/07/201 12/07/201
3.50 3.52 3.52 3.50 3.50 36,817.00 128,959.50 3.49
0 0

12/07/201 09/07/201
3.50 3.49 3.50 3.49 3.50 28,966.00 101,351.00 3.49
0 0
09/07/201 08/07/201
3.50 3.49 3.52 3.49 3.51 275,650.00 967,215.00 3.49
0 0

08/07/201 07/07/201
3.49 3.49 3.49 3.49 3.49 1,500.00 5,235.00 3.48
0 0

07/07/201 06/07/201
3.50 3.48 3.50 3.47 3.48 37,000.00 128,753.50 3.47
0 0

06/07/201 02/07/201
3.47 3.47 3.47 3.47 3.47 81,000.00 281,050.00 3.45
0 0

05/07/201 02/07/201
        3.45 287.00 990.15 3.45
0 0

02/07/201 01/07/201
3.39 3.45 3.45 3.39 3.43 400,487.00 1,372,731.36 3.39
0 0

01/07/201 30/06/201
3.41 3.39 3.41 3.39 3.39 216,680.00 734,573.50 3.41
0 0

30/06/201 28/06/201
3.41 3.41 3.41 3.41 3.41 11,704.00 39,910.64 3.50
0 0

28/06/201 24/06/201
3.50 3.50 3.50 3.50 3.50 1,200.00 4,200.00 3.50
0 0

25/06/201 24/06/201
              3.50
0 0

24/06/201 21/06/201
3.59 3.50 3.59 3.50 3.56 14,200.00 50,528.00 3.65
0 0

23/06/201 21/06/201
        3.60 250.00 900.00 3.65
0 0

22/06/201 21/06/201
              3.65
0 0

21/06/201 18/06/201
3.66 3.65 3.68 3.63 3.67 431,055.00 1,580,944.87 3.63
0 0

18/06/201 3,335,350.0 12,008,153.0 17/06/201

3.60 3.63 3.63 3.60 3.60 3.60
0 0 0 0

17/06/201 16/06/201
3.55 3.60 3.60 3.54 3.55 716,601.00 2,544,934.83 3.53
0 0

16/06/201 15/06/201
3.46 3.53 3.53 3.46 3.47 489,413.00 1,697,516.18 3.46
0 0

15/06/201 14/06/201
3.35 3.46 3.46 3.35 3.44 844,421.00 2,900,823.65 3.35
0 0
14/06/201 11/06/201
3.35 3.35 3.35 3.35 3.35 11,743.00 39,339.05 3.35
0 0

11/06/201 10/06/201
3.35 3.35 3.35 3.35 3.35 45,000.00 150,750.00 3.35
0 0

10/06/201 09/06/201
3.30 3.35 3.37 3.30 3.34 140,907.00 470,872.49 3.30
0 0

09/06/201 08/06/201
3.30 3.30 3.30 3.30 3.30 1,900.00 6,270.00 3.30
0 0

08/06/201 1,386,720.0 07/06/201

3.30 3.30 3.30 3.30 3.30 4,576,176.00 3.30
0 0 0

07/06/201 1,554,991.0 04/06/201

3.30 3.30 3.30 3.29 3.30 5,131,195.30 3.30
0 0 0

04/06/201 03/06/201
3.30 3.30 3.30 3.30 3.30 377,102.00 1,244,436.60 3.30
0 0

03/06/201 01/06/201
3.30 3.30 3.30 3.30 3.30 285,332.00 941,595.60 3.30
0 0

02/06/201 01/06/201
        3.30 1,000.00 3,300.00 3.30
0 0

01/06/201 28/05/201
3.30 3.30 3.30 3.30 3.30 2,540.00 8,382.00 3.30
0 0