Saham BCA

Date Open High Low Close Volume Adj Close

1/5/2009 3350 3500 3250 3500 15336500 3358.01
1/6/2009 3500 3700 3450 3500 17216500 3358.01
1/7/2009 3575 3575 3150 3375 13009000 3238.09
1/8/2009 3200 3200 3100 3125 10759500 2998.23
1/9/2009 3100 3150 2975 3000 11986000 2878.3
1/12/2009 2950 3050 2900 2925 20328000 2806.34
1/13/2009 2900 3025 2850 2950 27347500 2830.33
1/14/2009 2950 3000 2900 2925 14821500 2806.34
1/15/2009 2800 2850 2725 2775 17061000 2662.43
1/16/2009 2800 2975 2775 2975 12585000 2854.31
1/19/2009 3000 3025 2825 2925 15345500 2806.34
1/20/2009 2850 2950 2775 2950 10565500 2830.33
1/21/2009 2850 2900 2725 2750 38479500 2638.44
1/22/2009 2825 2825 2700 2750 15838500 2638.44
1/23/2009 2750 2775 2700 2775 5233500 2662.43
1/27/2009 2800 2825 2750 2825 3613000 2710.4
1/28/2009 2825 2850 2750 2750 6751500 2638.44
1/29/2009 2800 2800 2700 2750 16197500 2638.44
1/30/2009 2725 2775 2700 2750 5589500 2638.44
2/2/2009 2750 2775 2700 2750 8845000 2638.44
2/3/2009 2750 2775 2725 2775 5654500 2662.43
2/4/2009 2775 2825 2750 2825 7717500 2710.4
2/5/2009 2800 2800 2750 2775 6409500 2662.43
2/6/2009 2850 2850 2725 2775 14283000 2662.43
2/9/2009 2800 2800 2700 2750 5926500 2638.44
2/10/2009 2725 2725 2625 2650 10985500 2542.5
2/11/2009 2600 2625 2475 2575 17925000 2470.54
2/12/2009 2550 2675 2550 2625 13411500 2518.51
2/13/2009 2600 2700 2600 2650 11617000 2542.5
2/16/2009 2650 2675 2625 2675 4732000 2566.48
2/17/2009 2650 2650 2500 2525 16388000 2422.57
2/18/2009 2525 2575 2450 2550 18491500 2446.55
2/19/2009 2550 2625 2550 2575 12354500 2470.54
2/20/2009 2550 2575 2450 2450 17337000 2350.61
2/23/2009 2475 2525 2475 2500 9352000 2398.58
2/24/2009 2450 2525 2425 2450 6838500 2350.61
2/25/2009 2500 2525 2350 2350 26949500 2254.67
2/26/2009 2350 2400 2300 2400 40605000 2302.64
2/27/2009 2400 2400 2325 2350 21842500 2254.67
3/2/2009 2350 2375 2300 2300 11028500 2206.7
3/3/2009 2275 2425 2275 2400 14052500 2302.64
3/4/2009 2400 2600 2375 2575 31996000 2470.54
3/5/2009 2600 2650 2575 2600 29615500 2494.53
3/6/2009 2575 2625 2525 2575 6852500 2470.54
3/10/2009 2575 2700 2575 2700 23229500 2590.47
3/11/2009 2750 2800 2725 2800 26788000 2686.41
3/12/2009 2800 2800 2700 2750 9505500 2638.44
3/13/2009 2775 2850 2775 2825 21137500 2710.4
3/16/2009 2850 2875 2800 2825 7353500 2710.4
3/17/2009 2825 2850 2750 2850 24669000 2734.38
3/18/2009 2850 2875 2750 2800 12612500 2686.41
3/19/2009 2825 2950 2800 2925 26103000 2806.34
3/20/2009 2925 2975 2900 2950 9679500 2830.33
3/23/2009 2975 3075 2950 3050 13601000 2926.27
3/24/2009 3100 3150 3075 3125 29407000 2998.23
3/25/2009 3100 3200 3100 3150 12036500 3022.21
3/27/2009 3175 3250 3150 3175 7525500 3046.2
3/30/2009 3150 3200 3000 3075 11223000 2950.26
3/31/2009 3075 3200 3075 3100 21819500 2974.24
4/1/2009 3125 3225 3100 3175 9255000 3046.2
4/2/2009 3200 3275 3175 3275 31466000 3142.14
4/3/2009 3275 3350 3175 3175 21994000 3046.2
4/6/2009 3200 3300 3150 3225 15060500 3094.17
4/7/2009 3200 3250 3150 3200 16590000 3070.18
4/8/2009 3200 3225 3025 3050 16838000 2926.27
4/13/2009 3150 3225 3125 3225 9553500 3094.17
4/14/2009 3250 3400 3200 3350 50695000 3214.1
4/15/2009 3350 3425 3275 3375 16820500 3238.09
4/16/2009 3400 3500 3400 3475 27551500 3334.03
4/17/2009 3475 3625 3475 3575 26533500 3429.97
4/20/2009 3575 3575 3450 3525 11167500 3382
4/21/2009 3525 3525 3375 3425 6982500 3286.06
4/22/2009 3450 3525 3425 3425 11264500 3286.06
4/23/2009 3400 3400 3325 3350 5699500 3214.1
4/24/2009 3350 3475 3350 3400 6156500 3262.07
4/27/2009 3350 3350 3200 3225 4571500 3094.17
4/28/2009 3250 3475 3225 3325 8239000 3190.11
4/29/2009 3350 3400 3325 3325 8081000 3190.11
4/30/2009 3400 3500 3350 3350 14591000 3214.1
5/1/2009 3400 3500 3400 3475 8017000 3334.03
5/4/2009 3500 3575 3425 3550 19270000 3405.99
5/5/2009 3600 3600 3375 3500 18923500 3358.01
5/6/2009 3450 3500 3400 3400 15955500 3262.07
5/7/2009 3450 3525 3350 3350 15058500 3214.1
5/8/2009 3400 3400 3325 3350 10150500 3214.1
5/11/2009 3375 3425 3200 3200 22034500 3070.18
5/12/2009 3225 3250 3125 3225 26821000 3094.17
5/13/2009 3250 3325 3175 3250 18295000 3118.16
5/14/2009 3200 3250 3150 3250 6046000 3118.16
5/15/2009 3275 3300 3200 3250 8737000 3118.16
5/18/2009 3225 3425 3175 3350 12462500 3214.1
5/19/2009 3450 3500 3400 3500 13227500 3358.01
5/20/2009 3500 3550 3450 3525 18277500 3382
5/22/2009 3475 3500 3400 3475 6781500 3334.03
5/25/2009 3500 3525 3450 3475 2780500 3334.03
5/26/2009 3475 3525 3350 3375 6474000 3238.09
5/27/2009 3400 3475 3400 3450 7044500 3310.04
5/28/2009 3450 3450 3400 3450 4346000 3310.04
5/29/2009 3500 3500 3300 3375 24928000 3238.09
6/1/2009 3425 3450 3375 3425 16999000 3286.06
6/2/2009 3450 3625 3450 3550 35577000 3405.99
6/3/2009 3575 3600 3475 3525 16383000 3382
6/4/2009 3525 3600 3500 3575 19986000 3429.97
6/5/2009 3600 3775 3550 3725 48763000 3573.89
6/8/2009 3750 3875 3750 3825 32855000 3669.83
6/9/2009 3875 3975 3825 3975 34923500 3813.75
6/10/2009 3975 4025 3750 3900 28830000 3741.79
6/11/2009 3900 3900 3825 3875 11784500 3717.8
6/12/2009 3875 3875 3775 3850 22481000 3693.82
6/15/2009 3850 3875 3825 3850 21147500 3693.82
6/16/2009 3800 3800 3725 3800 8837000 3645.84
6/17/2009 3775 3775 3575 3575 23942500 3429.97
6/18/2009 3550 3600 3450 3525 18656500 3382
6/19/2009 3475 3575 3475 3525 7814000 3382
6/22/2009 3550 3650 3525 3650 6845500 3501.93
6/23/2009 3600 3600 3475 3575 11109500 3429.97
6/24/2009 3600 3650 3600 3650 13710500 3501.93
6/25/2009 3675 3825 3650 3825 27487500 3669.83
6/26/2009 3700 3700 3475 3550 60810000 3405.99
6/29/2009 3550 3625 3500 3525 19840500 3382
6/30/2009 3575 3575 3475 3525 14240500 3382
7/1/2009 3525 3625 3500 3600 22899000 3453.96
7/2/2009 3625 3775 3625 3725 66116500 3573.89
7/3/2009 3725 3725 3625 3625 18143000 3477.94
7/6/2009 3600 3650 3525 3550 8649000 3405.99
7/7/2009 3575 3625 3550 3600 20589000 3453.96
7/9/2009 3675 3700 3575 3600 26006000 3453.96
7/10/2009 3600 3625 3525 3525 10069500 3382
7/13/2009 3550 3600 3425 3525 15445500 3382
7/14/2009 3575 3600 3500 3525 10013000 3382
7/15/2009 3550 3725 3525 3725 27225500 3573.89
7/16/2009 3800 3850 3750 3800 29998000 3645.84
7/17/2009 3700 3800 3675 3700 27368000 3549.9
7/21/2009 3750 3775 3625 3700 33728000 3549.9
7/22/2009 3650 3700 3575 3600 20273500 3453.96
7/23/2009 3600 3700 3600 3700 14656000 3549.9
7/24/2009 3700 3750 3675 3700 25186500 3549.9
7/27/2009 3750 3750 3650 3700 13811000 3549.9
7/28/2009 3700 3725 3675 3700 34385500 3549.9
7/29/2009 3700 3725 3625 3650 9104500 3501.93
7/30/2009 3675 3750 3675 3725 30849500 3573.89
 7/31/2009 3750 3800 3725 3775 38090500 3621.86
8/3/2009 3775 3875 3775 3850 15683500 3693.82
8/4/2009 3850 3950 3850 3925 23430000 3765.77
8/5/2009 3925 4025 3925 4025 31203500 3861.72
8/6/2009 4025 4175 4025 4175 25396500 4005.63
8/7/2009 4150 4175 4125 4125 6660500 3957.66
8/10/2009 4150 4225 4125 4225 9707000 4053.6
8/11/2009 4250 4425 4225 4400 17881500 4221.5
8/12/2009 4350 4350 4225 4325 16646500 4149.55
8/13/2009 4400 4425 4300 4325 4286000 4149.55
8/14/2009 4325 4350 4275 4350 8555000 4173.53
8/18/2009 4200 4200 4125 4175 14075500 4005.63
8/19/2009 4150 4275 4150 4200 16494500 4029.62
8/20/2009 4200 4250 4200 4225 6344500 4053.6
8/21/2009 4275 4325 4250 4325 5319000 4149.55
8/24/2009 4375 4425 4250 4300 5105500 4125.56
8/25/2009 4275 4350 4250 4275 7537500 4101.57
8/26/2009 4300 4350 4250 4350 8882500 4173.53
8/27/2009 4350 4350 4250 4325 9449500 4149.55
8/28/2009 4350 4350 4275 4350 4628500 4173.53
8/31/2009 4300 4350 4250 4250 6681500 4077.59
9/1/2009 4275 4425 4275 4375 12604500 4197.52
9/2/2009 4350 4350 4200 4275 10211000 4101.57
9/3/2009 4275 4325 4200 4275 9448000 4101.57
9/4/2009 4275 4300 4250 4275 1956000 4101.57
9/7/2009 4300 4425 4300 4400 4642000 4221.5
9/8/2009 4400 4425 4350 4400 5427500 4221.5
9/9/2009 4400 4475 4400 4475 11761500 4293.46
9/10/2009 4475 4525 4475 4500 5367500 4317.45
9/11/2009 4500 4500 4375 4425 5606500 4245.49
9/14/2009 4325 4375 4275 4300 9279500 4125.56
9/15/2009 4325 4425 4275 4350 10453000 4173.53
9/16/2009 4350 4425 4325 4375 6768500 4197.52
9/17/2009 4400 4650 4400 4625 19391000 4437.38
9/24/2009 4700 4850 4700 4800 19279500 4605.28
9/25/2009 4700 4700 4550 4575 11543000 4389.4
9/28/2009 4575 4650 4450 4450 6694500 4269.48
9/29/2009 4500 4575 4475 4550 7160500 4365.42
9/30/2009 4550 4650 4525 4625 11126500 4437.38
10/1/2009 4700 4850 4650 4825 18768500 4629.26
10/2/2009 4775 5500 4725 5050 10608000 4845.14
10/5/2009 4900 5000 4850 5000 14269000 4797.16
10/6/2009 5050 5350 5000 5200 17077000 4989.05
10/7/2009 5250 5350 4850 4925 24688500 4725.21
10/8/2009 4900 4900 4675 4700 39036500 4509.33
10/9/2009 4700 4775 4675 4750 42785500 4557.31
10/12/2009 4750 4750 4650 4725 8894000 4533.32
10/13/2009 4725 4825 4700 4750 21274000 4557.31
10/14/2009 4800 4850 4775 4800 29337500 4605.28
10/15/2009 4825 4875 4725 4775 23945000 4581.29
10/16/2009 4750 4750 4675 4700 18686500 4509.33
10/19/2009 4700 4800 4675 4800 12226500 4605.28
10/20/2009 4800 4825 4725 4775 11998500 4581.29
10/21/2009 4775 4800 4700 4775 7259000 4581.29
10/22/2009 4775 4800 4700 4775 14664000 4581.29
10/23/2009 4775 4800 4725 4775 18325500 4581.29
10/26/2009 4750 4775 4725 4775 6012500 4581.29
10/27/2009 4725 4750 4650 4700 10183000 4509.33
10/28/2009 4700 4700 4575 4600 11909500 4413.39
10/29/2009 4500 4575 4200 4575 44789500 4389.4
10/30/2009 4650 4650 4550 4575 22733500 4389.4
11/2/2009 4500 4625 4475 4600 9164500 4413.39
11/3/2009 4600 4650 4550 4550 10709500 4365.42
11/4/2009 4575 4625 4525 4600 6157500 4413.39
11/5/2009 4600 4625 4525 4600 3345500 4413.39
11/6/2009 4650 4725 4625 4725 7484000 4533.32
11/9/2009 4725 4775 4700 4725 4930500 4533.32
11/10/2009 4775 4800 4725 4750 10091000 4557.31
11/11/2009 4750 4775 4700 4700 8275500 4509.33
11/12/2009 4800 4800 4725 4800 4945000 4605.28
11/13/2009 4800 4800 4725 4750 3025000 4557.31
11/16/2009 4750 4775 4725 4725 7650000 4533.32
11/17/2009 4725 4800 4725 4775 10593000 4581.29
11/18/2009 4750 4775 4725 4725 4064500 4533.32
11/19/2009 4725 4750 4675 4700 4291000 4509.33
11/20/2009 4700 4750 4675 4700 2446000 4509.33
11/23/2009 4700 4725 4625 4650 7282500 4461.36
11/24/2009 4650 4725 4650 4650 6410500 4461.36
11/25/2009 4700 4700 4650 4700 5339500 4509.33
11/26/2009 4650 4700 4625 4675 6426000 4485.35
11/30/2009 4675 4825 4550 4800 21418500 4605.28
12/1/2009 4800 4925 4775 4925 26849500 4725.21
12/2/2009 4975 4975 4925 4925 11530500 4725.21
12/3/2009 4925 4975 4900 4900 4872000 4701.22
12/4/2009 4900 5000 4875 4975 6329500 4773.18
12/7/2009 4975 4975 4850 4850 4038500 4653.25
12/8/2009 4850 4850 4725 4725 7403500 4533.32
12/9/2009 4725 4775 4650 4700 8804500 4509.33
12/10/2009 4700 4825 4700 4750 11345000 4557.31
12/11/2009 4825 4850 4800 4825 8594500 4629.26
12/14/2009 4800 4900 4775 4850 5696000 4653.25
12/15/2009 4825 4900 4800 4800 7131000 4605.28
12/16/2009 4825 4900 4800 4825 4163000 4629.26
12/17/2009 4850 4875 4825 4850 4419000 4653.25
12/21/2009 4750 4775 4625 4625 8276000 4437.38
12/22/2009 4625 4675 4625 4675 6187000 4485.35
12/23/2009 4675 4725 4650 4725 1954500 4533.32
12/28/2009 4750 4750 4700 4725 3352000 4533.32
12/29/2009 4725 4750 4700 4725 2636000 4533.32
12/30/2009 4725 4850 4725 4850 7430500 4653.25
1/4/2010 4825 5050 4825 5050 15562500 4845.14
1/5/2010 5100 5100 4950 5100 8888500 4893.11
1/6/2010 5100 5100 4950 4950 5556500 4749.19
1/7/2010 4950 4975 4825 4975 7726500 4773.18
1/8/2010 4925 4975 4850 4850 5485500 4653.25
1/11/2010 4900 4975 4900 4900 7701000 4701.22
1/12/2010 4925 5150 4900 5150 10679000 4941.08
1/13/2010 5050 5100 4975 5000 9781000 4797.16
1/14/2010 5050 5150 4950 4950 5679000 4749.19
1/15/2010 5000 5050 4950 4950 5158000 4749.19
1/18/2010 5000 5100 4950 5050 2525500 4845.14
1/19/2010 5050 5150 4975 4975 6175000 4773.18
1/20/2010 5000 5100 5000 5050 9882500 4845.14
1/21/2010 5000 5000 4850 4875 12475500 4677.23
1/22/2010 4800 4850 4750 4825 12604500 4629.26
1/25/2010 4775 4800 4725 4800 3807000 4605.28
1/26/2010 4825 4850 4775 4800 17598000 4605.28
1/27/2010 4800 4825 4725 4725 7631000 4533.32
1/28/2010 4725 4875 4725 4875 6750500 4677.23
1/29/2010 4850 5000 4775 5000 11918500 4797.16
2/1/2010 4900 4925 4825 4850 7701500 4653.25
2/2/2010 4875 4875 4750 4775 10535500 4581.29
2/3/2010 4825 4825 4750 4775 6246500 4581.29
2/4/2010 4775 4825 4725 4750 7014500 4557.31
2/5/2010 4650 4650 4550 4550 28844000 4365.42
2/8/2010 4550 4550 4425 4525 16536000 4341.43
2/9/2010 4500 4600 4450 4600 17443500 4413.39
2/10/2010 4650 4650 4500 4550 22270500 4365.42
2/11/2010 4550 4625 4525 4625 8582000 4437.38
2/12/2010 4625 4650 4600 4625 6531000 4437.38
2/15/2010 4575 4625 4550 4550 1615000 4365.42
2/16/2010 4575 4700 4575 4675 5098500 4485.35
2/17/2010 4725 4825 4700 4800 20437500 4605.28
2/18/2010 4775 4850 4750 4825 8821500 4629.26
2/19/2010 4800 4875 4775 4850 11961000 4653.25
2/22/2010 4875 5100 4850 5000 25396500 4797.16
2/23/2010 4950 5000 4925 4950 5883500 4749.19
2/24/2010 4900 5050 4900 5050 9300000 4845.14
2/25/2010 5000 5000 4850 4875 8643500 4677.23
3/1/2010 4875 4925 4800 4800 10995500 4605.28
3/2/2010 4875 4925 4850 4900 11913000 4701.22
3/3/2010 4900 4925 4825 4825 4452500 4629.26
3/4/2010 4875 5000 4825 4950 16129500 4749.19
3/5/2010 4950 5050 4925 5000 5438000 4797.16
 3/8/2010 5050 5100 5000 5050 20302000 4845.14
3/9/2010 5050 5200 5000 5200 13719500 4989.05
3/10/2010 5200 5200 5100 5150 5117500 4941.08
3/11/2010 5200 5300 5150 5200 19545500 4989.05
3/12/2010 5200 5300 5100 5100 4965000 4893.11
3/15/2010 5100 5350 5100 5200 16704000 4989.05
3/17/2010 5300 5800 5300 5800 32459500 5564.71
3/18/2010 5750 5800 5450 5450 17380500 5228.91
3/19/2010 5500 5650 5300 5450 17677500 5228.91
3/22/2010 5450 5600 5400 5450 5090000 5228.91
3/23/2010 5450 5650 5450 5600 5174000 5372.82
3/24/2010 5650 5700 5600 5700 9885000 5468.77
3/25/2010 5600 5750 5600 5750 9923500 5516.74
3/26/2010 5700 5850 5700 5750 9841500 5516.74
3/29/2010 5750 5750 5550 5600 14610000 5372.82
3/30/2010 5700 5750 5500 5550 4520000 5324.85
3/31/2010 5600 5700 5400 5500 11336500 5276.88
4/1/2010 5550 5650 5450 5450 6018000 5228.91
4/5/2010 5600 5800 5600 5750 12702000 5516.74
4/6/2010 5800 6200 5700 5700 14002000 5468.77
4/7/2010 5700 6050 5700 5850 12608000 5612.68
4/8/2010 5950 5950 5600 5650 10588500 5420.79
4/9/2010 5700 5700 5550 5550 4830000 5324.85
4/12/2010 5550 5850 5550 5850 6820000 5612.68
4/13/2010 5850 5900 5700 5700 3168500 5468.77
4/14/2010 5750 5850 5750 5800 4266500 5564.71
4/15/2010 5750 5850 5700 5800 6203000 5564.71
4/16/2010 5800 5800 5550 5750 4648500 5516.74
4/19/2010 5650 5700 5550 5650 4667500 5420.79
4/20/2010 5650 5850 5650 5850 16835500 5612.68
4/21/2010 5850 5900 5750 5750 6812000 5516.74
4/22/2010 5750 5750 5600 5700 16515500 5468.77
4/23/2010 5600 5700 5600 5700 4312000 5468.77
4/26/2010 5700 5750 5700 5700 3114500 5468.77
4/27/2010 5700 5750 5600 5700 8730000 5468.77
4/28/2010 5500 5600 5400 5450 37862000 5228.91
4/29/2010 5500 5600 5400 5450 21194000 5228.91
4/30/2010 5550 5600 5450 5450 44499500 5228.91
5/3/2010 5450 5500 5400 5500 14656000 5276.88
5/4/2010 5500 5550 5400 5500 13612000 5276.88
5/5/2010 5350 5400 5150 5200 33160500 4989.05
5/6/2010 5200 5250 4950 5100 33760000 4893.11
5/7/2010 4900 5000 4825 4925 33340000 4725.21
5/10/2010 5000 5250 5000 5200 34120500 4989.05
5/11/2010 5250 5300 5100 5150 29817500 4941.08
5/12/2010 5100 5200 5100 5150 9763000 4941.08
5/14/2010 5150 5300 5150 5250 18004500 5037.02
5/17/2010 5150 5350 5050 5350 11586000 5132.97
5/18/2010 5350 5550 5300 5450 31125500 5228.91
5/19/2010 5350 5450 5200 5250 16677500 5037.02
5/20/2010 5250 5300 5050 5200 20164000 4989.05
5/21/2010 5100 5150 4975 5100 19406500 4893.11
5/24/2010 5150 5350 5100 5150 16209500 4941.08
5/25/2010 5000 5050 4950 5000 19581000 4797.16
5/26/2010 5000 5250 5000 5250 15985500 5037.02
5/27/2010 5150 5300 5050 5300 18378000 5084.99
5/31/2010 5400 5600 5300 5550 35274500 5324.85
6/1/2010 5500 5500 5300 5300 12756000 5140.1
6/2/2010 5350 5500 5300 5450 7799000 5285.57
6/3/2010 5550 5600 5500 5550 13339500 5382.56
6/4/2010 5600 5650 5550 5650 19485500 5479.54
6/7/2010 5300 5550 5250 5500 10666500 5334.06
6/8/2010 5600 5600 5500 5600 3773000 5431.05
6/9/2010 5550 5600 5450 5600 2926500 5431.05
6/10/2010 5600 5650 5350 5450 5158500 5285.57
6/11/2010 5550 5600 5450 5450 4799000 5285.57
6/14/2010 5500 5500 5450 5450 1456000 5285.57
6/15/2010 5450 5650 5450 5500 9735000 5334.06
6/16/2010 5600 5700 5600 5650 7338500 5479.54
6/17/2010 5650 5750 5550 5600 28027000 5431.05
6/18/2010 5650 5800 5550 5700 27788000 5528.03
6/21/2010 5700 5900 5700 5800 19819000 5625.01
6/22/2010 5800 5950 5800 5850 14947500 5673.51
6/23/2010 5800 5850 5700 5800 4449500 5625.01
6/24/2010 5800 5850 5650 5650 4447500 5479.54
6/25/2010 5700 5800 5700 5750 3436500 5576.52
6/28/2010 5800 5900 5800 5800 4722500 5625.01
6/29/2010 5800 5900 5700 5800 5922000 5625.01
6/30/2010 5650 6000 5650 5950 9504500 5770.49
7/1/2010 5900 5950 5650 5700 9102000 5528.03
7/2/2010 5700 5750 5550 5600 6572000 5431.05
7/5/2010 5600 5650 5550 5600 2764500 5431.05
7/6/2010 5500 5800 5500 5700 6106000 5528.03
7/7/2010 5800 5800 5700 5800 5015500 5625.01
7/8/2010 5750 5900 5750 5750 10060000 5576.52
7/9/2010 5850 5950 5800 5850 7571500 5673.51
7/12/2010 5800 6000 5800 5900 6269000 5722
7/13/2010 5900 6000 5900 5900 4150000 5722
7/14/2010 5950 6000 5900 5950 7540500 5770.49
7/15/2010 5900 5950 5900 5900 2198000 5722
7/16/2010 6050 6050 5900 6050 10635000 5867.47
7/19/2010 5950 6000 5900 5950 4991500 5770.49
7/20/2010 5950 5950 5800 5950 7781500 5770.49
7/21/2010 5950 6000 5900 5950 8884000 5770.49
7/22/2010 5950 6000 5900 5950 5798000 5770.49
7/23/2010 6000 6050 6000 6000 6087000 5818.98
7/26/2010 5950 6100 5950 5950 3726500 5770.49
7/27/2010 6000 6100 6000 6000 10222500 5818.98
7/28/2010 6000 6150 6000 6000 6833000 5818.98
7/29/2010 6200 6200 6050 6200 10487500 6012.95
7/30/2010 5950 6300 5950 5950 10328500 5770.49
8/2/2010 5950 6050 5900 5950 10324000 5770.49
8/3/2010 5750 6000 5650 5750 22115000 5576.52
8/4/2010 5750 5900 5650 5750 9507000 5576.52
8/5/2010 5950 6050 5850 5950 9080500 5770.49
8/6/2010 6000 6050 5900 6000 4609500 5818.98
8/9/2010 6150 6150 5900 6150 5811000 5964.45
8/10/2010 6000 6100 5950 6000 6287500 5818.98
8/11/2010 5950 6050 5850 5950 5412000 5770.49
8/12/2010 5900 5950 5800 5900 2906000 5722
8/13/2010 6000 6050 5900 6000 4807500 5818.98
8/16/2010 5900 6100 5900 5900 6730500 5722
8/18/2010 6000 6000 5900 6000 10931500 5818.98
8/19/2010 5950 6100 5950 5950 11192000 5770.49
8/20/2010 6000 6100 5950 6000 6114500 5818.98
8/23/2010 6050 6100 6000 6050 2634000 5867.47
8/24/2010 6050 6150 6050 6050 7293000 5867.47
8/25/2010 6050 6100 5950 6050 4166500 5867.47
8/26/2010 5950 6050 5950 5950 4352000 5770.49
8/27/2010 5900 6000 5800 5900 13246500 5722
8/30/2010 5800 5950 5750 5800 6932000 5625.01
8/31/2010 5800 5900 5750 5800 7416000 5625.01
9/1/2010 6050 6100 5850 6050 8609500 5867.47
9/2/2010 5900 6100 5850 5900 13216000 5722
9/3/2010 6000 6000 5900 6000 8043500 5818.98
9/6/2010 6050 6050 5950 6050 10563000 5867.47
9/7/2010 6050 6050 5950 6050 5654500 5867.47
9/15/2010 6100 6700 6100 6500 28135500 6303.89
9/16/2010 6350 6500 6300 6350 10431000 6158.42
9/17/2010 6500 6500 6400 6500 8434000 6303.89
9/20/2010 6450 6600 6250 6450 8133500 6255.4
9/21/2010 6400 6550 6200 6400 11646000 6206.91
9/22/2010 6250 6500 6250 6250 9842000 6061.44
9/23/2010 6400 6450 6250 6400 4651000 6206.91
9/24/2010 6500 6650 6450 6500 15715500 6303.89
9/27/2010 6700 6800 6600 6700 12206000 6497.86
9/28/2010 6750 6850 6650 6750 10369000 6546.35
9/29/2010 6800 6800 6700 6800 10916500 6594.84
9/30/2010 6700 6900 6700 6700 10375500 6497.86
10/1/2010 7000 7000 6800 7000 13865000 6788.81
10/4/2010 6850 7000 6800 6850 13532500 6643.34
10/5/2010 6800 6900 6700 6800 16180500 6594.84
10/6/2010 6900 6900 6800 6900 10737500 6691.83
10/7/2010 6950 6950 6800 6950 8599500 6740.32
 10/8/2010 6850 6900 6750 6850 5953000 6643.34
10/11/2010 6750 6900 6750 6750 4072500 6546.35
10/12/2010 6750 6850 6750 6750 5355000 6546.35
10/13/2010 6800 6800 6650 6800 15882500 6594.84
10/14/2010 6800 6900 6750 6800 12569500 6594.84
10/15/2010 6650 6800 6600 6650 11508000 6449.37
10/18/2010 6600 6700 6550 6600 4747500 6400.88
10/19/2010 6750 6750 6600 6750 5274500 6546.35
10/20/2010 6800 6800 6600 6800 5866500 6594.84
10/21/2010 6800 6900 6800 6800 6974000 6594.84
10/22/2010 6850 6900 6800 6850 14915000 6643.34
10/25/2010 6900 6950 6850 6900 12070500 6691.83
10/26/2010 7050 7100 6900 7050 31396500 6837.3
10/27/2010 7000 7100 6900 7000 10153000 6788.81
10/28/2010 6850 6950 6850 6850 5107000 6643.34
10/29/2010 7000 7000 6850 7000 6229000 6788.81
11/1/2010 7050 7050 6900 7050 7750000 6837.3
11/2/2010 7050 7100 6900 7050 12676000 6837.3
11/3/2010 7150 7150 7000 7150 10649500 6934.28
11/4/2010 7150 7150 6950 7150 12557500 6934.28
11/5/2010 7100 7150 7050 7100 3763500 6885.79
11/8/2010 7150 7150 6900 7150 8157500 6934.28
11/9/2010 7000 7200 6950 7000 17809500 6788.81
11/10/2010 7050 7050 6900 7050 9059500 6837.3
11/11/2010 6950 7100 6850 6950 12221000 6740.32
11/12/2010 6900 6950 6850 6900 6490000 6691.83
11/15/2010 6800 6950 6750 6800 6168000 6594.84
11/16/2010 7050 7050 6800 7050 8623000 6837.3
11/18/2010 6850 7050 6750 6850 21447000 6643.34
11/19/2010 6950 6950 6800 6950 14185500 6740.32
11/22/2010 6800 6900 6750 6800 14177000 6629.3
11/23/2010 6600 6800 6550 6600 19408500 6434.32
11/24/2010 6600 6700 6500 6600 14694000 6434.32
11/25/2010 6600 6700 6550 6600 7215500 6434.32
11/26/2010 6450 6650 6400 6450 11236500 6288.09
11/29/2010 6450 6450 6250 6450 7444000 6288.09
11/30/2010 6050 6450 6050 6050 24112500 5898.13
12/1/2010 6400 6450 6150 6400 20911000 6239.34
12/2/2010 6500 6650 6500 6500 16307500 6336.83
12/3/2010 6450 6600 6400 6450 5642500 6288.09
12/6/2010 6550 6600 6400 6550 9007500 6385.58
12/8/2010 6700 6700 6600 6700 19448500 6531.81
12/9/2010 6600 6750 6550 6600 11103000 6434.32
12/10/2010 6550 6700 6400 6550 12211500 6385.58
12/13/2010 6400 6600 6300 6400 13852500 6239.34
12/14/2010 6500 6550 6400 6500 10661500 6336.83
12/15/2010 6500 6550 6300 6500 13754500 6336.83
12/16/2010 6400 6500 6250 6400 13092000 6239.34
12/17/2010 6700 6700 6350 6700 21755000 6531.81
12/20/2010 6600 6700 6450 6600 7525500 6434.32
12/21/2010 6650 6700 6550 6650 8156000 6483.07
12/22/2010 6450 6700 6400 6450 8570500 6288.09
12/23/2010 6350 6550 6250 6350 9458000 6190.6
12/27/2010 6450 6550 6400 6450 7505000 6288.09
12/28/2010 6450 6600 6450 6450 4904000 6288.09
12/29/2010 6500 6600 6450 6500 7335500 6336.83
12/30/2010 6400 6700 6400 6400 11900000 6239.34
1/3/2011 6450 6650 6450 6450 6137500 6288.09
1/4/2011 6500 6650 6500 6500 12124500 6336.83
1/5/2011 6600 6650 6450 6600 18662500 6434.32
1/6/2011 6550 6650 6450 6550 11285000 6385.58
1/7/2011 6400 6500 6300 6400 21645000 6239.34
1/10/2011 5900 6350 5900 5900 41361000 5751.89
1/11/2011 5700 6100 5650 5700 34805500 5556.91
1/12/2011 5800 5900 5750 5800 21697000 5654.4
1/13/2011 5900 6100 5800 5900 26052500 5751.89
1/14/2011 6050 6050 5750 6050 15151000 5898.13
1/17/2011 5950 6000 5800 5950 13943000 5800.64
1/18/2011 5800 5950 5750 5800 19371000 5654.4
1/19/2011 5750 5850 5650 5750 15787500 5605.66
1/20/2011 5700 5750 5600 5700 9739000 5556.91
1/21/2011 5450 5550 5350 5450 40407000 5313.19
1/24/2011 5400 5500 5300 5400 27942000 5264.45
1/25/2011 5600 5700 5400 5600 31939500 5459.43
1/26/2011 5850 5850 5450 5850 25564000 5703.15
1/27/2011 5900 6000 5750 5900 21510500 5751.89
1/28/2011 5800 5850 5650 5800 17758000 5654.4
1/31/2011 5650 5700 5550 5650 22327000 5508.17
2/1/2011 5650 5750 5600 5650 24858500 5508.17
2/2/2011 5850 5850 5750 5850 11542500 5703.15
2/4/2011 6000 6000 5750 6000 10546000 5849.38
2/7/2011 6050 6050 5900 6050 14503500 5898.13
2/8/2011 6000 6050 5900 6000 9543500 5849.38
2/9/2011 5900 6000 5800 5900 10303000 5751.89
2/10/2011 5700 5800 5550 5700 31207500 5556.91
2/11/2011 5950 6000 5650 5950 16494000 5800.64
2/14/2011 6100 6100 5950 6100 10356000 5946.87
2/16/2011 6050 6100 5950 6050 14978500 5898.13
2/17/2011 6000 6100 5950 6000 12144500 5849.38
2/18/2011 6150 6200 6050 6150 22812000 5995.62
2/21/2011 6250 6250 6150 6250 7874000 6093.11
2/22/2011 6250 6350 6150 6250 19579500 6093.11
2/23/2011 6400 6450 6200 6400 16940000 6239.34
2/24/2011 6250 6350 6150 6250 15949000 6093.11
2/25/2011 6100 6250 6050 6100 7280500 5946.87
2/28/2011 6300 6300 6100 6300 18657000 6141.85
 3/1/2011 6450 6500 6300 6450 14480500 6288.09
3/2/2011 6500 6550 6350 6500 15119500 6336.83
3/3/2011 6650 6750 6500 6650 25531500 6483.07
3/4/2011 6800 6850 6700 6800 16301500 6629.3
3/7/2011 6900 6950 6800 6900 12613000 6726.79
3/8/2011 6850 7000 6800 6850 10742000 6678.05
3/9/2011 6850 7000 6850 6850 17919500 6678.05
3/10/2011 6900 6900 6800 6900 4350500 6726.79
3/11/2011 6800 6800 6600 6800 16446500 6629.3
3/14/2011 6800 6800 6650 6800 6850000 6629.3
3/15/2011 6650 6700 6550 6650 15846500 6483.07
3/16/2011 6700 6700 6550 6700 14250000 6531.81
3/17/2011 6550 6650 6500 6550 9008000 6385.58
3/18/2011 6550 6650 6550 6550 9428000 6385.58
3/21/2011 6700 6700 6550 6700 3618500 6531.81
3/22/2011 6750 6750 6650 6750 7397500 6580.56
3/24/2011 6850 6900 6650 6850 15215500 6678.05
3/25/2011 6900 6950 6850 6900 16864500 6726.79
3/28/2011 6950 6950 6800 6950 2487000 6775.54
3/29/2011 6950 7000 6850 6950 7054500 6775.54
3/30/2011 6850 6950 6800 6850 6632500 6678.05
3/31/2011 6950 7000 6850 6950 13588500 6775.54
4/1/2011 7100 7100 6950 7100 22678500 6921.77
4/4/2011 7000 7150 6900 7000 6428500 6824.28
4/5/2011 7000 7000 6900 7000 5189000 6824.28
4/6/2011 6950 7000 6800 6950 12143500 6775.54
4/7/2011 7050 7050 6950 7050 12833500 6873.03
4/8/2011 7000 7150 7000 7000 13937500 6824.28
4/11/2011 7100 7200 7000 7100 15309000 6921.77
4/12/2011 7050 7100 6950 7050 4858500 6873.03
4/13/2011 7150 7150 7000 7150 7267500 6970.52
4/14/2011 7150 7200 7050 7150 7267000 6970.52
4/15/2011 7300 7300 7100 7300 10763500 7116.75
4/18/2011 7400 7450 7250 7400 11224500 7214.24
4/19/2011 7450 7450 7250 7450 6810000 7262.99
4/20/2011 7550 7550 7350 7550 10678500 7360.47
4/21/2011 7500 7700 7450 7500 6260500 7311.73
4/25/2011 7500 7650 7500 7500 740500 7311.73
4/26/2011 7550 7600 7350 7550 5221000 7360.47
4/27/2011 7500 7600 7450 7500 3047000 7311.73
4/28/2011 7600 7600 7500 7600 5188500 7409.22
4/29/2011 7400 7600 7350 7400 8012500 7214.24
5/2/2011 7500 7500 7400 7500 2304000 7311.73
5/3/2011 7250 7500 7250 7250 5879500 7068.01
5/4/2011 7350 7350 7100 7350 13244000 7165.5
5/5/2011 7150 7250 7150 7150 9797500 6970.52
5/6/2011 7300 7300 7050 7300 7933000 7116.75
5/9/2011 7200 7300 7200 7200 3572000 7019.26
5/10/2011 7300 7350 7200 7300 1665500 7116.75
5/11/2011 7350 7350 7200 7350 6479000 7165.5
5/12/2011 7200 7300 7200 7200 4278500 7019.26
5/13/2011 7300 7350 7150 7300 11298000 7116.75
5/16/2011 7100 7200 7050 7100 12334000 6921.77
5/18/2011 7150 7300 7100 7150 18726000 6970.52
5/19/2011 7250 7400 7200 7250 9080500 7068.01
5/20/2011 7300 7400 7200 7300 10123500 7116.75
5/23/2011 7150 7250 7050 7150 11594500 6970.52
5/24/2011 7050 7150 7000 7050 13121000 6873.03
5/25/2011 7100 7100 7000 7100 7692500 6921.77
5/26/2011 7250 7250 7050 7250 9001000 7068.01
5/27/2011 7150 7200 7100 7150 6844500 6970.52
5/30/2011 7100 7200 7050 7100 7059500 6921.77
5/31/2011 7100 7200 7050 7100 11756000 6921.77
6/1/2011 7100 7250 7100 7100 11580500 6921.77
6/3/2011 7150 7200 7050 7150 8884500 6970.52
6/6/2011 7150 7200 7100 7150 1776000 6970.52
6/7/2011 7100 7100 7000 7100 4451000 6979.86
6/8/2011 7000 7100 7000 7000 8561500 6881.55
6/9/2011 7000 7100 7000 7000 4818000 6881.55
6/10/2011 7000 7100 7000 7000 5788000 6881.55
6/13/2011 7000 7100 7000 7000 3945000 6881.55
6/14/2011 7000 7100 7000 7000 4071000 6881.55
6/15/2011 7150 7200 7000 7150 11397500 7029.01
6/16/2011 7100 7200 7050 7100 15939000 6979.86
6/17/2011 7200 7250 7150 7200 18631000 7078.16
6/20/2011 7250 7300 7200 7250 9347000 7127.32
6/21/2011 7200 7350 7200 7200 10301500 7078.16
6/22/2011 7300 7300 7150 7300 15876500 7176.47
6/23/2011 7400 7400 7250 7400 10342500 7274.78
6/24/2011 7450 7500 7350 7450 14550500 7323.93
6/27/2011 7450 7500 7350 7450 7131500 7323.93
6/28/2011 7450 7550 7350 7450 5788000 7323.93
6/30/2011 7650 7700 7450 7650 26567500 7520.55
7/1/2011 7800 7900 7650 7800 13508500 7668.01
7/5/2011 7850 7900 7750 7850 12293500 7717.16
7/6/2011 7800 7800 7550 7800 9745000 7668.01
7/7/2011 7800 7950 7700 7800 9977000 7668.01
7/8/2011 8050 8200 7850 8050 23332500 7913.78
7/11/2011 8050 8050 7900 8050 6678500 7913.78
7/12/2011 7950 8100 7950 7950 10162000 7815.47
7/13/2011 7950 8050 7900 7950 7546500 7815.47
7/14/2011 8000 8050 7850 8000 8904000 7864.63
7/15/2011 8300 8300 8000 8300 12540000 8159.55
7/18/2011 8150 8350 8150 8150 4176000 8012.09
7/19/2011 8000 8150 7850 8000 11335000 7864.63
7/20/2011 8000 8100 7900 8000 6615500 7864.63
7/21/2011 8100 8150 7900 8100 6382500 7962.93
7/22/2011 8250 8250 8150 8250 9348000 8110.39
7/25/2011 8150 8200 8050 8150 8925500 8012.09
7/26/2011 8300 8300 8100 8300 8702000 8159.55
7/27/2011 8350 8500 8200 8350 13051000 8208.7
7/28/2011 8200 8250 8100 8200 6988000 8061.24
7/29/2011 8300 8300 8050 8300 10005000 8159.55
8/1/2011 8550 8550 8250 8550 12345000 8405.32
8/2/2011 8750 8750 8500 8750 7843500 8601.93
8/3/2011 8700 8850 8650 8700 8682500 8552.78
8/4/2011 8600 8750 8400 8600 7277500 8454.47
8/5/2011 8300 8450 8000 8300 42635500 8159.55
8/8/2011 8050 8100 7550 8050 51172500 7913.78
8/9/2011 7850 8000 7250 7850 78736500 7717.16
8/10/2011 8000 8100 7850 8000 30000000 7864.63
8/11/2011 7850 7950 7750 7850 19235500 7717.16
8/12/2011 7950 8000 7850 7950 16040500 7815.47
8/15/2011 8150 8150 7950 8150 10230500 8012.09
8/16/2011 8150 8250 8050 8150 14848500 8012.09
8/18/2011 8200 8250 7950 8200 17822000 8061.24
8/19/2011 8000 8000 7750 8000 30131500 7864.63
8/22/2011 7750 8000 7700 7750 15886500 7618.86
8/23/2011 7950 7950 7750 7950 12260000 7815.47
8/24/2011 7900 8000 7800 7900 14545000 7766.32
8/25/2011 8000 8050 7900 8000 10794500 7864.63
8/26/2011 8000 8050 7800 8000 16897500 7864.63
9/5/2011 8150 8300 8050 8150 27110500 8012.09
9/6/2011 8200 8300 8050 8200 13461000 8061.24
9/7/2011 8350 8350 8200 8350 9289000 8208.7
9/8/2011 8400 8450 8200 8400 11131500 8257.86
9/9/2011 8350 8500 8300 8350 9836000 8208.7
9/12/2011 8050 8300 8050 8050 7152500 7913.78
9/13/2011 8100 8200 7950 8100 5283000 7962.93
9/14/2011 7750 8150 7750 7750 22641500 7618.86
9/15/2011 7900 7900 7500 7900 26231000 7766.32
9/16/2011 7900 8050 7750 7900 14483500 7766.32
9/19/2011 7850 7950 7750 7850 3096500 7717.16
9/20/2011 7950 7950 7650 7950 15130500 7815.47
9/21/2011 7750 8000 7750 7750 11301000 7618.86
9/22/2011 7100 7550 7050 7100 21362000 6979.86
9/23/2011 7500 7500 6950 7500 15408000 7373.09
9/26/2011 7350 7500 7100 7350 17743000 7225.62
9/27/2011 7500 7650 7450 7500 27236000 7373.09
9/28/2011 7550 7600 7450 7550 12091000 7422.24
9/29/2011 7650 7650 7500 7650 13752000 7520.55
9/30/2011 7700 7800 7450 7700 18780000 7569.7
10/3/2011 7350 7500 7200 7350 9753000 7225.62
10/4/2011 7200 7300 7050 7200 13952500 7078.16
 10/5/2011 7300 7350 7200 7300 6923000 7176.47
10/6/2011 7500 7550 7400 7500 19542500 7373.09
10/7/2011 7450 7750 7450 7450 12370500 7323.93
10/10/2011 7500 7550 7300 7500 7789000 7373.09
10/11/2011 7750 7900 7600 7750 16564000 7618.86
10/12/2011 7950 8050 7750 7950 11089500 7815.47
10/13/2011 8000 8150 7950 8000 9637000 7864.63
10/14/2011 7950 8050 7950 7950 7694000 7815.47
10/17/2011 8050 8100 7950 8050 4140000 7913.78
10/18/2011 7750 7950 7650 7750 12406500 7618.86
10/19/2011 7850 7900 7800 7850 8791000 7717.16
10/20/2011 7650 7800 7500 7650 24603000 7520.55
10/21/2011 7650 7800 7550 7650 17733000 7520.55
10/24/2011 7950 8000 7800 7950 7976000 7815.47
10/25/2011 8000 8100 7850 8000 12169000 7864.63
10/26/2011 8000 8000 7950 8000 3497000 7864.63
10/27/2011 7950 8100 7900 7950 18826500 7815.47
10/28/2011 8000 8050 7900 8000 16338500 7864.63
10/31/2011 8100 8100 7850 8100 9303500 7962.93
11/1/2011 7900 8050 7850 7900 8128000 7766.32
11/2/2011 7950 8000 7700 7950 14527500 7815.47
11/3/2011 7800 7900 7700 7800 9203000 7668.01
11/4/2011 8000 8050 7900 8000 16384500 7864.63
11/7/2011 7950 8000 7950 7950 3842500 7815.47
11/8/2011 8200 8200 7950 8200 12537000 8061.24
11/9/2011 8300 8400 8200 8300 20206000 8159.55
11/10/2011 8150 8200 7950 8150 21294000 8012.09
11/11/2011 8150 8250 8000 8150 11886000 8012.09
11/14/2011 8250 8250 8150 8250 7189000 8110.39
11/15/2011 8150 8200 8050 8150 11801500 8012.09
11/16/2011 8050 8200 8000 8050 11533000 7913.78
11/17/2011 8050 8150 7950 8050 14202000 7913.78
11/18/2011 7850 7950 7800 7850 27183000 7717.16
11/21/2011 7750 7850 7700 7750 17389500 7618.86
11/22/2011 7800 7850 7750 7800 17957000 7668.01
11/23/2011 7700 7750 7650 7700 9205000 7569.7
11/24/2011 7650 7750 7650 7650 8834000 7520.55
11/25/2011 7450 7650 7450 7450 11779500 7323.93
11/28/2011 7550 7600 7450 7550 14234000 7422.24
11/29/2011 7700 7850 7550 7700 18373000 7569.7
11/30/2011 7900 7950 7700 7900 20192000 7766.32
12/1/2011 7900 7900 7900 7900 0 7766.32
12/2/2011 8000 8000 7900 8000 5014000 7864.63
12/5/2011 8050 8050 7950 8050 6528000 7913.78
12/6/2011 7900 8000 7900 7900 4597000 7766.32
12/7/2011 8050 8050 7900 8050 5100500 7950.99
12/8/2011 7950 8050 7900 7950 9286000 7852.22
12/9/2011 7900 8000 7800 7900 6792500 7802.84
12/12/2011 8000 8050 7950 8000 5368500 7901.61
12/13/2011 7850 7950 7800 7850 10861500 7753.45
12/14/2011 7900 8000 7850 7900 6644000 7802.84
12/15/2011 7800 7850 7700 7800 11592500 7704.07
12/16/2011 8000 8250 7850 8000 23844000 7901.61
12/19/2011 8000 8000 8000 8000 0 7901.61
12/20/2011 7900 8050 7900 7900 4302000 7802.84
12/21/2011 7950 8050 7900 7950 13743500 7852.22
12/22/2011 7950 8050 7950 7950 3384000 7852.22
12/23/2011 8050 8050 7950 8050 4041500 7950.99
12/26/2011 8050 8050 8050 8050 0 7950.99
12/27/2011 8000 8050 7900 8000 4277500 7901.61
12/28/2011 7950 8050 7850 7950 5690000 7852.22
12/29/2011 8050 8050 7850 8050 3689500 7950.99
12/30/2011 8000 8050 7950 8000 4847500 7901.61
1/2/2012 8000 8000 7950 8000 1574000 7901.61
1/3/2012 8100 8100 7950 8100 5555000 8000.38
1/4/2012 8100 8150 8000 8100 17449000 8000.38
1/5/2012 8050 8150 8050 8050 11439500 7950.99
1/6/2012 8000 8050 7950 8000 5438000 7901.61
1/9/2012 8150 8150 7900 8150 9302000 8049.76
1/10/2012 8150 8200 8100 8150 9975000 8049.76
1/11/2012 8100 8250 8050 8100 14614000 8000.38
1/12/2012 8150 8200 8050 8150 12628500 8049.76
1/13/2012 8150 8150 8150 8150 0 8049.76
1/16/2012 7950 8100 7900 7950 3269000 7852.22
1/17/2012 7950 8000 7900 7950 16671500 7852.22
1/18/2012 7950 8000 7900 7950 10798000 7852.22
1/19/2012 8000 8100 7950 8000 17004000 7901.61
1/20/2012 8000 8050 7950 8000 9239500 7901.61
1/23/2012 8000 8000 8000 8000 0 7901.61
1/24/2012 8100 8100 7950 8100 7632000 8000.38
1/25/2012 8050 8100 8000 8050 5330500 7950.99
1/26/2012 8150 8150 8000 8150 8756500 8049.76
1/27/2012 8100 8150 8050 8100 6623500 8000.38
1/30/2012 7950 8100 7850 7950 6454500 7852.22
1/31/2012 8000 8000 7850 8000 15663000 7901.61
2/1/2012 8000 8050 7950 8000 5550500 7901.61
2/2/2012 8100 8250 7950 8100 25005500 8000.38
2/3/2012 8050 8150 8050 8050 10181000 7950.99
2/6/2012 8050 8100 8000 8050 10108500 7950.99
2/7/2012 7900 8050 7850 7900 11680000 7802.84
2/8/2012 7900 7900 7800 7900 18274500 7802.84
2/9/2012 7900 7950 7850 7900 11738000 7802.84
2/10/2012 7550 7900 7450 7550 35146500 7457.14
2/13/2012 7600 7600 7500 7600 23805000 7506.53
2/14/2012 7400 7600 7350 7400 27021000 7308.99
2/15/2012 7300 7500 7200 7300 51811000 7210.22
2/16/2012 7350 7350 7200 7350 38492000 7259.6
2/17/2012 7450 7450 7300 7450 25113000 7358.37
2/20/2012 7450 7500 7350 7450 32812000 7358.37
2/21/2012 7550 7550 7400 7550 38943000 7457.14
2/22/2012 7550 7550 7450 7550 14035500 7457.14
2/23/2012 7500 7550 7400 7500 13307500 7407.76
2/24/2012 7450 7450 7300 7450 17066500 7358.37
2/27/2012 7400 7500 7250 7400 11855500 7308.99
2/28/2012 7450 7500 7350 7450 8823500 7358.37
2/29/2012 7600 7650 7500 7600 19594500 7506.53
3/1/2012 7650 7700 7500 7650 5621000 7555.91
3/2/2012 7750 7750 7600 7750 11816000 7654.68
3/5/2012 7700 7700 7600 7700 4707000 7605.3
3/6/2012 7700 7700 7550 7700 9010000 7605.3
3/7/2012 7500 7700 7500 7500 11515500 7407.76
3/8/2012 7550 7600 7450 7550 6826000 7457.14
3/9/2012 7550 7600 7450 7550 10980500 7457.14
3/12/2012 7700 7700 7600 7700 11104000 7605.3
3/13/2012 7650 7750 7650 7650 5948500 7555.91
3/14/2012 7850 7850 7700 7850 14331000 7753.45
3/15/2012 7800 7900 7750 7800 9880500 7704.07
3/16/2012 7900 7950 7800 7900 13323000 7802.84
3/19/2012 7950 8000 7900 7950 7092500 7852.22
3/20/2012 8000 8000 7900 8000 8313000 7901.61
3/21/2012 7900 7950 7850 7900 7075500 7802.84
3/22/2012 7950 7950 7850 7950 3625500 7852.22
3/23/2012 7950 7950 7950 7950 0 7852.22
3/26/2012 8000 8100 7950 8000 11596500 7901.61
3/27/2012 8100 8100 8000 8100 12104500 8000.38
3/28/2012 8100 8150 8050 8100 7437000 8000.38
3/29/2012 8050 8050 8000 8050 7746000 7950.99
3/30/2012 8000 8100 8000 8000 16145000 7901.61
4/2/2012 8050 8100 8000 8050 9510000 7950.99
4/3/2012 8050 8050 8050 8050 0 7950.99
4/4/2012 7750 8100 7750 7750 11234500 7654.68
4/5/2012 7950 8050 7750 7950 10408000 7852.22
4/6/2012 7950 7950 7950 7950 0 7852.22
4/9/2012 7950 8000 7900 7950 2867500 7852.22
4/10/2012 7900 7950 7850 7900 3998500 7802.84
4/11/2012 7900 7950 7850 7900 8251000 7802.84
4/12/2012 8000 8000 7850 8000 12321500 7901.61
4/13/2012 7950 8050 7950 7950 4330500 7852.22
4/16/2012 7850 8000 7850 7850 4557500 7753.45
4/17/2012 7900 8000 7850 7900 11203000 7802.84
4/18/2012 7900 7950 7900 7900 3099000 7802.84
4/19/2012 7950 7950 7850 7950 2664000 7852.22
4/20/2012 8000 8000 7900 8000 6713500 7901.61
4/23/2012 8000 8000 7950 8000 4928000 7901.61
4/24/2012 8000 8000 7900 8000 6443500 7901.61
4/25/2012 7950 8000 7850 7950 15956500 7852.22
4/26/2012 8000 8250 7950 8000 25893500 7901.61
4/27/2012 7850 8050 7850 7850 8335500 7753.45
4/30/2012 8000 8000 7850 8000 5665000 7901.61
5/1/2012 8000 8000 7950 8000 2230500 7901.61
5/2/2012 8000 8050 7950 8000 15888500 7901.61
5/3/2012 8050 8100 8000 8050 9770000 7950.99
5/4/2012 8050 8050 7950 8050 5291500 7950.99
5/7/2012 8000 8050 7900 8000 9996500 7901.61
5/8/2012 8000 8050 7950 8000 6492000 7901.61
5/9/2012 8000 8050 7950 8000 5834500 7901.61
5/10/2012 8000 8050 7950 8000 10660000 7901.61
5/11/2012 8000 8050 7950 8000 5304500 7901.61
5/14/2012 7750 8000 7750 7750 4795000 7654.68
5/15/2012 7800 7850 7700 7800 12728000 7704.07
5/16/2012 7550 7750 7400 7550 21774000 7457.14
5/17/2012 7550 7550 7550 7550 0 7457.14
5/18/2012 7550 7550 7550 7550 0 7457.14
5/21/2012 7300 7500 7250 7300 46718000 7210.22
5/22/2012 7450 7500 7300 7450 30770500 7358.37
5/23/2012 7450 7500 7300 7450 20534500 7358.37
5/24/2012 7450 7500 7350 7450 11525500 7358.37
5/25/2012 7250 7400 7200 7250 31870000 7160.83
5/28/2012 7250 7300 7050 7250 11470000 7160.83
5/29/2012 7250 7300 7200 7250 7609500 7160.83
5/30/2012 7300 7400 7200 7300 11722000 7210.22
5/31/2012 7000 7300 7000 7000 27941000 6913.91
6/1/2012 7100 7150 7000 7100 8032000 7012.68
6/4/2012 6900 6950 6750 6900 15322500 6815.14
6/5/2012 7050 7150 6950 7050 12690000 6963.29
6/6/2012 7200 7250 7050 7200 25514000 7111.45
6/7/2012 7200 7400 7150 7200 17759500 7111.45
6/8/2012 7050 7200 6950 7050 9970000 6963.29
6/11/2012 7200 7200 7050 7200 12408000 7171.98
6/12/2012 7150 7200 7050 7150 13590000 7122.17
6/13/2012 7150 7250 7150 7150 11145500 7122.17
6/14/2012 7150 7250 7100 7150 9485500 7122.17
6/15/2012 7100 7250 7100 7100 11313000 7072.37
6/18/2012 7300 7400 7250 7300 13041500 7271.59
6/19/2012 7450 7450 7200 7450 8354500 7421
6/20/2012 7500 7500 7350 7500 6621500 7470.81
6/21/2012 7350 7500 7250 7350 10613000 7321.39
6/22/2012 7250 7300 7150 7250 7827500 7221.78
6/25/2012 7250 7300 7200 7250 5676500 7221.78
6/26/2012 7250 7400 7200 7350 9568000 7321.39
6/27/2012 7350 7500 7300 7450 16842500 7421
6/28/2012 7450 7500 7300 7300 9758000 7271.59
6/29/2012 7300 7500 7300 7300 13346000 7271.59
7/2/2012 7350 7350 7250 7350 11693000 7321.39
7/3/2012 7500 7500 7350 7500 10689500 7470.81
7/4/2012 7450 7500 7350 7450 15043000 7421
7/5/2012 7400 7500 7350 7400 7458500 7371.2
7/6/2012 7400 7450 7350 7400 4854000 7371.2
7/9/2012 7300 7400 7250 7300 8238500 7271.59
7/10/2012 7350 7400 7300 7350 5481000 7321.39
7/11/2012 7350 7400 7300 7350 10378000 7321.39
7/12/2012 7450 7450 7300 7450 27589000 7421
7/13/2012 7450 7500 7400 7450 11401000 7421
7/16/2012 7600 7650 7450 7600 26142000 7570.42
7/17/2012 7750 7750 7600 7750 14290500 7719.84
7/18/2012 7750 7900 7700 7750 15394000 7719.84
7/19/2012 7800 7850 7700 7800 12865500 7769.64
7/20/2012 7850 7850 7700 7850 11250000 7819.45
7/23/2012 7750 7800 7700 7750 9965000 7719.84
7/24/2012 7650 7750 7600 7650 8163000 7620.23
7/25/2012 7550 7650 7550 7550 2721500 7520.61
7/26/2012 7700 7700 7500 7700 7751000 7670.03
7/27/2012 8000 8000 7750 8000 24932500 7968.86
7/30/2012 7950 8000 7850 7950 17655000 7919.06
7/31/2012 8000 8050 7900 8000 29942000 7968.86
8/1/2012 7950 8000 7900 7950 12689000 7919.06
8/2/2012 7850 8000 7850 7850 14528000 7819.45
8/3/2012 7700 7900 7700 7700 15190000 7670.03
8/6/2012 7700 7900 7650 7700 22917000 7670.03
8/7/2012 7800 7850 7650 7800 11612000 7769.64
8/8/2012 7850 7900 7800 7850 12981500 7819.45
8/9/2012 8000 8050 7850 8000 14511000 7968.86
8/10/2012 7950 8050 7950 7950 8935000 7919.06
8/13/2012 7900 8050 7900 7900 10752000 7869.25
8/14/2012 7900 7950 7850 7900 5946000 7869.25
8/15/2012 7950 7950 7900 7950 8610000 7919.06
8/16/2012 8050 8050 7900 8050 11306500 8018.67
8/17/2012 8050 8050 8050 8050 0 8018.67
8/20/2012 8050 8050 8050 8050 0 8018.67
8/21/2012 8050 8050 8050 8050 0 8018.67
8/22/2012 8050 8050 8050 8050 0 8018.67
8/23/2012 7900 8050 7900 7900 14937000 7869.25
8/24/2012 7800 7950 7750 7800 13718500 7769.64
8/27/2012 7900 7900 7750 7900 645500 7869.25
8/28/2012 7900 7950 7850 7900 3932000 7869.25
8/29/2012 7750 7900 7750 7750 15203500 7719.84
8/30/2012 7800 7850 7700 7800 7056500 7769.64
8/31/2012 7750 7850 7700 7750 18858500 7719.84
9/3/2012 7950 8000 7750 7950 15823500 7919.06
9/4/2012 7900 8050 7900 7900 16809000 7869.25
 9/5/2012 7850 8000 7850 7850 13189000 7819.45
9/6/2012 7950 8000 7900 7950 6763500 7919.06
9/7/2012 8050 8050 8000 8050 16766500 8018.67
9/10/2012 7950 8100 7950 7950 6745000 7919.06
9/11/2012 8050 8050 7900 8050 8049000 8018.67
9/12/2012 8000 8050 7950 8000 9453000 7968.86
9/13/2012 7900 8050 7900 7900 10526500 7869.25
9/14/2012 8050 8150 8000 8050 19752500 8018.67
9/17/2012 8000 8100 7950 8000 10537000 7968.86
9/18/2012 7900 8000 7800 7900 10977500 7869.25
9/19/2012 7850 8000 7850 7850 7469500 7819.45
9/20/2012 8000 8000 7850 8000 7764000 7968.86
9/21/2012 7950 8000 7850 7950 12874500 7919.06
9/24/2012 7900 7950 7850 7900 8853500 7869.25
9/25/2012 7850 7950 7850 7850 3426000 7819.45
9/26/2012 7800 7900 7800 7800 5986500 7769.64
9/27/2012 7900 7950 7800 7900 8377000 7869.25
9/28/2012 7900 7950 7850 7900 12295500 7869.25
10/1/2012 7850 7950 7800 7850 10423000 7819.45
10/2/2012 7900 7950 7850 7900 2974000 7869.25
10/3/2012 7850 7950 7850 7850 5858000 7819.45
10/4/2012 7900 7950 7850 7900 9281000 7869.25
10/5/2012 7850 7950 7850 7850 14860000 7819.45
10/8/2012 7900 7950 7850 7900 6695000 7869.25
10/9/2012 7950 7950 7850 7950 13141500 7919.06
10/10/2012 7950 8000 7900 7950 10010000 7919.06
10/11/2012 8000 8000 7900 8000 5777000 7968.86
10/12/2012 8150 8150 8000 8150 25881500 8118.28
10/15/2012 8050 8100 8050 8050 7459000 8018.67
10/16/2012 8150 8150 8000 8150 12903000 8118.28
10/17/2012 8150 8200 8100 8150 14453500 8118.28
10/18/2012 8200 8200 8100 8200 6828000 8168.08
10/19/2012 8150 8200 8150 8150 7425500 8118.28
10/22/2012 8100 8200 8000 8100 4409500 8068.47
10/23/2012 8200 8250 8100 8200 9914000 8168.08
10/24/2012 8200 8200 8100 8200 6554000 8168.08
10/25/2012 8150 8200 8100 8150 11598000 8118.28
10/26/2012 8150 8150 8150 8150 0 8118.28
10/29/2012 8100 8150 8050 8100 7869500 8068.47
10/30/2012 8200 8250 8050 8200 19869500 8168.08
10/31/2012 8200 8250 8100 8200 8113000 8168.08
11/1/2012 8300 8300 8150 8300 11848500 8267.7
11/2/2012 8350 8350 8200 8350 8758000 8317.5
11/5/2012 8250 8350 8250 8250 8149000 8217.89
11/6/2012 8500 8500 8300 8500 13098000 8466.92
11/7/2012 8500 8550 8400 8500 9424000 8466.92
11/8/2012 8450 8500 8400 8450 9029500 8417.11
11/9/2012 8550 8550 8400 8550 12862500 8516.72
11/12/2012 8700 8750 8500 8700 11573000 8666.14
11/13/2012 9000 9000 8750 9000 7268500 8964.97
11/14/2012 9050 9350 8950 9050 15811500 9014.78
11/15/2012 9050 9050 9050 9050 0 9014.78
11/19/2012 8600 9050 8600 8600 11312000 8566.53
11/20/2012 8850 8850 8650 8850 6062000 8815.55
11/21/2012 8850 8900 8750 8850 4453500 8815.55
11/22/2012 8900 8950 8800 8900 5516500 8865.36
11/23/2012 9050 9050 8900 9050 4650000 9014.78
11/26/2012 9100 9200 9000 9100 3433000 9064.58
11/27/2012 8950 9400 8950 8950 13453500 8915.17
11/28/2012 8950 9000 8800 8950 7666500 8915.17
11/29/2012 9000 9100 8850 9000 9409500 8964.97
11/30/2012 8800 9100 8800 8800 12958000 8765.75
12/3/2012 9500 9500 8750 9500 8854000 9463.02
12/4/2012 8750 9150 8750 8750 16304500 8750
12/5/2012 8800 9050 8750 8800 12389000 8800
12/6/2012 8800 9000 8800 8800 11894500 8800
12/7/2012 8800 9000 8800 8800 12000500 8800
12/10/2012 9150 9300 8900 9150 15882000 9150
12/11/2012 9250 9350 9150 9250 11783000 9250
12/12/2012 9450 9450 9200 9450 10259500 9450
12/13/2012 9450 9500 9350 9450 9571500 9450
12/14/2012 9250 9500 9150 9250 6391500 9250
12/17/2012 9200 9300 9050 9200 9498500 9200
12/18/2012 9150 9350 9050 9150 9939500 9150
12/19/2012 9050 9250 9000 9050 11117500 9050
12/20/2012 9200 9200 8900 9200 12844000 9200
12/21/2012 8900 9400 8800 8900 15174500 8900
12/24/2012 8900 8900 8900 8900 0 8900
12/25/2012 8900 8900 8900 8900 0 8900
12/26/2012 9200 9200 8900 9200 5124500 9200
12/27/2012 9200 9300 9100 9200 5083000 9200
12/28/2012 9200 9200 9200 9200 0 9200
12/31/2012 9200 9200 9200 9200 0 9200
1/1/2013 9200 9200 9200 9200 0 9200
1/2/2013 9100 9250 9000 9100 3454500 9100
1/3/2013 9150 9250 9050 9150 8406000 9150
1/4/2013 9150 9150 9150 9150 0 9150
1/7/2013 9200 9250 9050 9200 15407000 9200
1/8/2013 9150 9250 9100 9150 11588000 9150
1/9/2013 9100 9200 9000 9100 10665500 9100
1/10/2013 8900 9100 8900 8900 14465500 8900
1/11/2013 8850 9000 8850 8850 12242000 8850
1/14/2013 9100 9100 8900 9100 11405000 9100
1/15/2013 9150 9150 9050 9150 11686500 9150
1/16/2013 9150 9150 9050 9150 12333000 9150
1/17/2013 9150 9200 9050 9150 11527500 9150
1/18/2013 9500 9500 9100 9500 13743000 9500
1/21/2013 9300 9500 9300 9300 8468000 9300
1/22/2013 9300 9300 9100 9300 11661000 9300
1/23/2013 9300 9300 9150 9300 8537000 9300
1/24/2013 9300 9300 9300 9300 0 9300
1/25/2013 9350 9400 9250 9350 11089000 9350
1/28/2013 9300 9350 9200 9300 10283500 9300
1/29/2013 9450 9500 9300 9450 8790000 9450
1/30/2013 9450 9550 9350 9450 13222500 9450
1/31/2013 9650 9750 9500 9650 23533500 9650
2/1/2013 9850 10050 9650 9850 17273000 9850
2/4/2013 10050 10100 9950 10050 18908000 10050
2/5/2013 9900 10200 9900 9900 18568000 9900
2/6/2013 9900 10000 9800 9900 12641000 9900
2/7/2013 10050 10050 9900 10050 12675000 10050
2/8/2013 9950 10100 9900 9950 7954000 9950
2/11/2013 10150 10150 9950 10150 2294500 10150
2/12/2013 10050 10150 9950 10050 5157000 10050
2/13/2013 9850 10050 9800 9850 11002500 9850
2/14/2013 10000 10000 9950 10000 14939500 10000
2/15/2013 10050 10100 9950 10050 7963000 10050
2/18/2013 10200 10250 10050 10200 11638500 10200
2/19/2013 10250 10250 10100 10250 6688500 10250
2/20/2013 10300 10350 10200 10300 12034500 10300
2/21/2013 10350 10400 10150 10350 8242000 10350
2/22/2013 10350 10350 10350 10350 0 10350
2/25/2013 11300 11300 10600 11300 10291500 11300
2/26/2013 10800 11000 10450 10800 10490000 10800
2/27/2013 10650 10850 10550 10650 13966000 10650
2/28/2013 11000 11000 10700 11000 12837000 11000
3/1/2013 10700 10900 10650 10700 10069500 10700
3/4/2013 10700 10700 10700 10700 0 10700
3/5/2013 10500 10850 10500 10500 10626500 10500
3/6/2013 10700 10800 10550 10700 9222000 10700
3/7/2013 10750 10900 10600 10750 8325500 10750
3/8/2013 10800 10900 10700 10800 10146000 10800
3/11/2013 10750 10900 10700 10750 7497000 10750
3/12/2013 10800 10800 10800 10800 0 10800
3/13/2013 10700 10800 10600 10700 16345000 10700
3/14/2013 10650 10750 10600 10650 15273500 10650
3/15/2013 10750 10800 10650 10750 13994500 10750
3/18/2013 10650 10700 10600 10650 15794000 10650
3/19/2013 10700 10850 10700 10700 12982500 10700
3/20/2013 10900 10900 10650 10900 14392000 10900
3/21/2013 10750 10900 10700 10750 10977000 10750
3/22/2013 10600 10850 10600 10600 15992000 10600
3/25/2013 10900 10900 10500 10900 5294500 10900
3/26/2013 10650 10900 10650 10650 9483500 10650
3/27/2013 11000 11150 10700 11000 18027500 11000
3/28/2013 11400 11400 10850 11400 7290000 11400
 IHSG
Date Open High Low Close Volume Adj Close
1/5/2009 1377.45 1438.2 1377.45 1437.34 244643000 1437.34
1/6/2009 1438.42 1462.63 1430.1 1435.54 447914600 1435.54
1/7/2009 1440.25 1472.46 1414.15 1421.47 395115800 1421.47
1/8/2009 1401.09 1410.93 1388.09 1402.66 130903900 1402.66
1/9/2009 1400.7 1416.67 1395.32 1416.67 1486117500 1416.67
1/12/2009 1406.78 1411.23 1392.22 1406.55 1054769000 1406.55
1/13/2009 1395.45 1412.68 1392.36 1399.73 126305300 1399.73
1/14/2009 1406.51 1416.06 1383.26 1386.91 299132600 1386.91
1/15/2009 1358.7 1358.7 1329.3 1343.49 86340900 1343.49
1/16/2009 1349.82 1363.88 1345.4 1363.88 194706100 1363.88
1/19/2009 1370.9 1375.37 1342.08 1350.69 138380400 1350.69
1/20/2009 1335.72 1344.15 1320.69 1344.15 107297600 1344.15
1/21/2009 1326.68 1334.91 1311.39 1321.45 95167800 1321.45
1/22/2009 1332.33 1336.78 1314.74 1327.32 66456600 1327.32
1/23/2009 1321.43 1321.43 1307.53 1315.58 544863500 1315.58
1/27/2009 1320.14 1340.94 1320.14 1336.63 59264800 1336.63
1/28/2009 1339.94 1339.94 1320.79 1321.45 776782000 1321.45
1/29/2009 1333.62 1336.63 1319.66 1324.65 86971300 1324.65
1/30/2009 1324.52 1332.67 1315.24 1332.67 55676700 1332.67
2/2/2009 1330.02 1330.02 1298.02 1310.64 540910000 1310.64
2/3/2009 1311.2 1313.49 1300.07 1304.33 47637500 1304.33
2/4/2009 1311.88 1320.36 1307.64 1320.36 581742000 1320.36
2/5/2009 1319.52 1331.51 1318.79 1328.07 1349905000 1328.07
2/6/2009 1337.58 1351.91 1336.52 1350.64 276176100 1350.64
2/9/2009 1360.94 1360.94 1332.28 1342.23 1793375600 1342.23
2/10/2009 1342.27 1342.27 1326.66 1332.13 194534100 1332.13
2/11/2009 1327.4 1327.4 1302.04 1324.82 307044200 1324.82
2/12/2009 1322.1 1325.65 1315.39 1325.42 313847200 1325.42
2/13/2009 1326.87 1342.76 1325.56 1338.74 172567500 1338.74
2/16/2009 1338.81 1346.17 1336.52 1342 111967500 1342
2/17/2009 1338.82 1338.82 1311.47 1318.04 1535852500 1318.04
2/18/2009 1312.48 1331.64 1304.35 1330.61 144096900 1330.61
2/19/2009 1330.81 1330.81 1313.72 1323.7 2361824400 1323.7
2/20/2009 1320.62 1320.62 1291.41 1296.94 188293000 1296.94
2/23/2009 1298.29 1312.44 1294.38 1312.44 1178781000 1312.44
2/24/2009 1305.7 1305.7 1286.73 1295.87 94302900 1295.87
2/25/2009 1301.08 1312.34 1290.17 1300.11 2035219600 1300.11
2/26/2009 1303.75 1303.75 1281.77 1290.32 195519900 1290.32
2/27/2009 1292.28 1293.95 1281.07 1285.48 103771700 1285.48
3/2/2009 1285.48 1285.48 1252.87 1256.11 1069478500 1256.11
3/3/2009 1256.11 1270.95 1244.87 1264.82 121810800 1264.82
3/4/2009 1264.82 1289.8 1261.5 1289.38 132076100 1289.38
3/5/2009 1289.38 1300.2 1282.22 1288.07 135188000 1288.07
3/6/2009 1288.07 1290.62 1278.86 1286.69 58386900 1286.69
3/10/2009 1286.69 1300.54 1282.63 1300.21 729599500 1300.21
3/11/2009 1300.21 1319.51 1300.21 1314.52 136913400 1314.52
3/12/2009 1314.52 1318.15 1305.26 1310.41 72730700 1310.41
3/13/2009 1310.41 1333.22 1310.41 1327.44 120452700 1327.44
3/16/2009 1327.44 1340.99 1322.48 1324.85 1020856000 1324.85
3/17/2009 1324.85 1326.11 1308.39 1312.09 103898500 1312.09
3/18/2009 1312.09 1324.08 1312.09 1322.84 1181923000 1322.84
3/19/2009 1322.84 1347.12 1322.84 1341.6 128186400 1341.6
3/20/2009 1341.6 1364.31 1341.15 1360.89 162594200 1360.89
3/23/2009 1360.89 1407.59 1360.89 1406.65 2658832400 1406.65
3/24/2009 1406.65 1449.95 1406.65 1436.12 367417100 1436.12
3/25/2009 1436.12 1448.47 1418.26 1419.97 281165400 1419.97
3/26/2009 1419.97 1467.52 1419.97 1462.74 0 1462.74
3/27/2009 1419.97 1467.52 1419.97 1462.74 283282000 1462.74
3/30/2009 1462.74 1463.59 1404.38 1419.09 179390600 1419.09
3/31/2009 1419.09 1453.77 1417.34 1434.07 155531400 1434.07
4/1/2009 1434.07 1464.39 1434.07 1461.75 250677300 1461.75
4/2/2009 1461.75 1500 1461.75 1499.73 322415100 1499.73
4/3/2009 1499.73 1511.33 1494.12 1500.36 302609700 1500.36
4/6/2009 1500.36 1527.18 1500.36 1516.64 285010000 1516.64
4/7/2009 1516.64 1516.64 1483.72 1490.86 293416800 1490.86
4/8/2009 1490.86 1491.11 1460.04 1465.75 310377900 1465.75
4/13/2009 1465.75 1540.52 1465.75 1540.4 471612400 1540.4
4/14/2009 1540.4 1573.4 1536.67 1570.26 815124800 1570.26
4/15/2009 1570.26 1603.31 1564.94 1593.66 9593390400 1593.66
4/16/2009 1593.66 1641.8 1593.66 1625.09 1818680000 1625.09
4/17/2009 1625.09 1659.34 1619.34 1634.79 1062534300 1634.79
4/20/2009 1634.79 1661.84 1618.88 1661.84 1974438000 1661.84
4/21/2009 1661.84 1661.84 1606.32 1628.85 2208174000 1628.85
4/22/2009 1628.85 1674.92 1610.46 1615.23 1453656800 1615.23
4/23/2009 1615.23 1615.25 1585.92 1592.7 7337727200 1592.7
4/24/2009 1592.7 1609.97 1576.29 1591.34 8665473600 1591.34
4/27/2009 1591.34 1598.96 1574.23 1576.08 5927115600 1576.08
4/28/2009 1576.08 1618.06 1576.08 1595.92 6891785600 1595.92
4/29/2009 1595.92 1648.63 1595.92 1644.19 6957440000 1644.19
4/30/2009 1644.19 1728.07 1644.19 1722.77 1628965200 1722.77
5/1/2009 1722.77 1738.71 1701.99 1729.58 1132124000 1729.58
5/4/2009 1729.58 1796.71 1729.58 1788.15 1066211400 1788.15
5/5/2009 1788.15 1823.38 1759.48 1772.07 1130344600 1772.07
5/6/2009 1772.07 1799.62 1761.11 1798.34 909519200 1798.34
5/7/2009 1798.34 1840.48 1798.34 1828.85 1688950800 1828.85
5/8/2009 1828.85 1863.63 1821.14 1862.53 1776829600 1862.53
5/11/2009 1862.53 1891.77 1827.16 1830.74 2257492400 1830.74
5/12/2009 1830.74 1842.73 1796.94 1842.02 1385116100 1842.02
5/13/2009 1842.02 1871.82 1834.3 1851.33 2875546200 1851.33
5/14/2009 1851.33 1851.33 1776.94 1785 2709095000 1785
5/15/2009 1785 1820.85 1708.39 1750.91 1816110400 1750.91
5/18/2009 1750.49 1804.87 1712.64 1803.57 1373018000 1803.57
5/19/2009 1805.43 1888.22 1805.43 1886.02 1583673200 1886.02
5/20/2009 1886.22 1907.49 1872.26 1885.72 1688701000 1885.72
5/22/2009 1885.41 1889.88 1858.08 1881.71 1334088000 1881.71
5/25/2009 1881.4 1898.05 1878.65 1890.97 7111785600 1890.97
5/26/2009 1891.18 1905.91 1852.02 1857.59 9104109600 1857.59
5/27/2009 1858.41 1902.08 1858.41 1892.84 7319620000 1892.84
5/28/2009 1892.74 1904.62 1878.47 1902.88 6196951600 1902.88
5/29/2009 1903.19 1941.79 1903.19 1916.83 1284491200 1916.83
6/1/2009 1917.45 1998.58 1917.45 1998.58 1006105400 1998.58
6/2/2009 1999.2 2043.95 1991.96 1998.64 1175315000 1998.64
6/3/2009 1999.16 2027.69 1993.08 2010.91 1062942700 2010.91
6/4/2009 2010.81 2033.05 1989.79 2032.72 5777680000 2032.72
6/5/2009 2033.03 2078.93 2033.03 2078.93 7551420800 2078.93
6/8/2009 2079.77 2099.08 2052.03 2056.65 8569411200 2056.65
6/9/2009 2057.07 2096.93 2057.03 2093.29 6589480800 2093.29
6/10/2009 2094.14 2116.17 2094.14 2108.81 1247107700 2108.81
6/11/2009 2108.5 2112.84 2077.45 2089.58 1480391300 2089.58
6/12/2009 2089.79 2106.98 2073.34 2090.94 8455152000 2090.94
6/15/2009 2090.74 2100.77 2060.62 2069.88 6047300800 2069.88
6/16/2009 2069.46 2069.46 1995.57 2030.37 7634564800 2030.37
6/17/2009 2029.95 2034.32 2009.43 2024.96 5822729600 2024.96
6/18/2009 2024.65 2025.12 1940.32 1950.99 8356996000 1950.99
6/19/2009 1951.83 1993.24 1922.86 1990.47 7394077600 1990.47
6/22/2009 1990.68 2011.7 1965.39 1975.03 8412366400 1975.03
6/23/2009 1973.99 1973.99 1888.82 1914.39 6863203200 1914.39
6/24/2009 1913.96 1995.67 1913.96 1995.67 7077870400 1995.67
6/25/2009 1996.09 2045.67 1996.09 2044.17 7586198400 2044.17
6/26/2009 2044.38 2066.31 2026.74 2040.19 3748514000 2040.19
6/29/2009 2040.46 2049.85 2021.36 2033.72 2744733000 2033.72
6/30/2009 2034.98 2060.73 2020.69 2026.78 3823817600 2026.78
7/1/2009 2026.88 2059.89 2023.85 2059.88 3860403200 2059.88
7/2/2009 2060.09 2085.45 2056.75 2065.75 4617828400 2065.75
7/3/2009 2065.55 2078.05 2039.08 2075.3 0 2075.3
7/6/2009 2074.88 2074.88 2023.97 2035.01 2897040000 2035.01
7/7/2009 2034.89 2083.25 2034.89 2083.25 4886636800 2083.25
7/9/2009 2083.45 2116.86 2060.48 2083.97 7113020800 2083.97
7/10/2009 2084.81 2090.58 2058.32 2063.09 4133111600 2063.09
7/13/2009 2062.68 2063.95 1992.38 2020.14 3753744400 2020.14
7/14/2009 2020.64 2059.84 2020.64 2056.58 3942075200 2056.58
7/15/2009 2056.99 2123.46 2056.99 2123.28 4934566400 2123.28
7/16/2009 2123.79 2154.88 2112.93 2117.95 5139871600 2117.95
7/17/2009 2117.12 2126.51 2060.62 2106.35 4348483200 2106.35
7/21/2009 2107.07 2157.49 2107.07 2146.55 4096215200 2146.55
7/22/2009 2146.86 2156.42 2119.51 2125.61 6891175200 2125.61
7/23/2009 2125.72 2162.75 2125.72 2160.72 3947663600 2160.72
7/24/2009 2161.13 2199.22 2161.13 2185.65 3956044000 2185.65
7/27/2009 2186.07 2213.62 2186.07 2209.1 4728968800 2209.1
7/28/2009 2209.52 2240.64 2201.19 2237.1 6902706400 2237.1
7/29/2009 2236.9 2241.63 2190.41 2225.81 5277407600 2225.81
 7/30/2009 2224.56 2298.77 2218.43 2298.14 9139107200 2298.14
7/31/2009 2298.65 2332.76 2298.65 2323.24 1332641600 2323.24
8/3/2009 2323.85 2350.68 2323.85 2338.8 1031503600 2338.8
8/4/2009 2339 2382.1 2339 2360.09 1299547200 2360.09
8/5/2009 2360.51 2362.77 2308.63 2317.06 1136513600 2317.06
8/6/2009 2317.37 2360.05 2309.99 2359.98 1436509700 2359.98
8/7/2009 2359.56 2366.96 2333.74 2349.13 1118785400 2349.13
8/10/2009 2349.75 2394.32 2349.75 2389.56 1591416300 2389.56
8/11/2009 2389.46 2404.74 2370.68 2399.28 1454669100 2399.28
8/12/2009 2399.17 2399.17 2326.81 2347.36 8679116000 2347.36
8/13/2009 2347.98 2408.88 2347.98 2396.49 1100950800 2396.49
8/14/2009 2397.62 2411.9 2370.09 2386.86 6117612800 2386.86
8/18/2009 2384.8 2384.8 2296.96 2336.99 8137086400 2336.99
8/19/2009 2337.19 2351.18 2271.21 2277.75 7570348000 2277.75
8/20/2009 2279.2 2330.7 2279.2 2328.64 5907531200 2328.64
8/21/2009 2328.43 2346.83 2313.77 2333.9 4067384800 2333.9
8/24/2009 2335.75 2379.91 2335.75 2375.87 4720284800 2375.87
8/25/2009 2375.67 2382.41 2351.86 2380.52 4676167600 2380.52
8/26/2009 2379.8 2387.38 2366.28 2380.09 6740945600 2380.09
8/27/2009 2379.67 2379.67 2338.69 2356.06 6064750000 2356.06
8/28/2009 2356.58 2378.11 2355.97 2377.25 4441781600 2377.25
8/31/2009 2377.45 2378.29 2333.31 2341.54 4689195600 2341.54
9/1/2009 2341.43 2355.81 2325.47 2326.91 3873356400 2326.91
9/2/2009 2325.88 2325.88 2272.76 2285.93 4553115600 2285.93
9/3/2009 2286.23 2329.28 2284.93 2322.25 5793776000 2322.25
9/4/2009 2322.56 2333.95 2316.05 2322.74 3577699600 2322.74
9/7/2009 2323.16 2342.16 2323.16 2340.39 3786272800 2340.39
9/8/2009 2340.7 2371.4 2333.87 2371.3 4649624400 2371.3
9/9/2009 2371.51 2389.79 2364.65 2383.34 3523526400 2383.34
9/10/2009 2383.75 2422.58 2383.75 2411.86 4737033600 2411.86
9/11/2009 2412.18 2425.39 2408.41 2415.95 4835336000 2415.95
9/14/2009 2415.11 2415.11 2377.03 2382.7 2696083000 2382.7
9/15/2009 2382.97 2420.82 2382.97 2420.11 4336827600 2420.11
9/16/2009 2420.31 2442.14 2420.31 2439.36 3905198400 2439.36
9/17/2009 2440.18 2474.79 2440.18 2456.99 5241559600 2456.99
9/24/2009 2457.29 2482.85 2454.86 2468.9 2368202000 2468.9
9/25/2009 2468.18 2468.18 2432.44 2444.58 1840593000 2444.58
9/28/2009 2444.38 2444.38 2394.77 2397.83 2561275600 2397.83
9/29/2009 2398.55 2444.47 2398.55 2443.83 3033043600 2443.83
9/30/2009 2444.25 2471.88 2435.02 2467.59 2989238400 2467.59
10/1/2009 2467.9 2484.68 2467.64 2477.97 2758515000 2477.97
10/2/2009 2477.56 2493.36 2433.07 2479.85 2429022000 2479.85
10/5/2009 2479.13 2486.08 2454.04 2480.41 6075550000 2480.41
10/6/2009 2480.83 2533.06 2480.83 2528.15 5750400000 2528.15
10/7/2009 2528.76 2559.67 2499.42 2513.41 6181087600 2513.41
10/8/2009 2513.82 2524.15 2472.63 2484.52 4514644400 2484.52
10/9/2009 2484.94 2489.92 2464.61 2474.4 2769781600 2474.4
10/12/2009 2474.82 2480.76 2446.47 2456.69 2702137600 2456.69
10/13/2009 2457.1 2486.13 2456.98 2471.99 2918010000 2471.99
10/14/2009 2472.3 2512.13 2472.3 2511.72 3562710000 2511.72
10/15/2009 2512.34 2537.64 2506.04 2515.38 4017578400 2515.38
10/16/2009 2515.59 2520.89 2501.79 2515.81 1877084400 2515.81
10/19/2009 2515.5 2521.56 2497.32 2520.92 1785038000 2520.92
10/20/2009 2521.34 2531.79 2493.78 2502.22 2968993000 2502.22
10/21/2009 2501.39 2501.39 2462.03 2476.8 3439843600 2476.8
10/22/2009 2476.38 2476.81 2421.51 2433.18 3768439200 2433.18
10/23/2009 2433.49 2469.14 2429.56 2467.95 4462989600 2467.95
10/26/2009 2468.48 2475.91 2456.42 2467.71 3439010400 2467.71
10/27/2009 2466.88 2466.88 2417.47 2425.2 4320328000 2425.2
10/28/2009 2424.41 2426.78 2336.8 2355.31 5006774000 2355.31
10/29/2009 2354.7 2354.7 2235.39 2344.03 6917471200 2344.03
10/30/2009 2345.06 2402.42 2345.06 2367.7 5312569600 2367.7
11/2/2009 2365.65 2373.2 2294.56 2371.64 4418862000 2371.64
11/3/2009 2371.95 2386.18 2328.45 2334.11 3665388800 2334.11
11/4/2009 2334.94 2371.9 2334.94 2371.86 4084743600 2371.86
11/5/2009 2371.65 2376.26 2355.44 2367.21 2996479600 2367.21
11/6/2009 2367.62 2403.27 2367.62 2395.11 2890716000 2395.11
11/9/2009 2395.41 2406.92 2380.49 2406.43 2275221000 2406.43
11/10/2009 2406.74 2432.33 2372.04 2381.96 3598279200 2381.96
11/11/2009 2382.58 2414.91 2380.27 2403.88 5604836800 2403.88
11/12/2009 2405.13 2434.01 2405.13 2420.28 5601596000 2420.28
11/13/2009 2420.07 2431.23 2408.62 2426.8 2403141600 2426.8
11/16/2009 2427.31 2471.71 2427.31 2468.68 5645155600 2468.68
11/17/2009 2468.99 2487.01 2461.28 2473.79 6292910000 2473.79
11/18/2009 2473.69 2487.61 2451.71 2484.23 7296534400 2484.23
11/19/2009 2483.92 2491.48 2458.28 2468.79 8541435200 2468.79
11/20/2009 2468.26 2490.29 2458.63 2487.36 7122083200 2487.36
11/23/2009 2487.78 2494.82 2467.5 2481.42 6813388800 2481.42
11/24/2009 2481.52 2491.86 2455.32 2471.88 4818716000 2471.88
11/25/2009 2471.09 2482.29 2458.74 2461.53 4385176800 2461.53
11/26/2009 2459.94 2462.32 2386.73 2393.52 5944467200 2393.52
11/30/2009 2393.42 2430.25 2370.53 2415.84 4458340400 2415.84
12/1/2009 2416.04 2452.5 2413 2452.5 3855696000 2452.5
12/2/2009 2452.92 2481.88 2452.92 2471.56 4690871600 2471.56
12/3/2009 2471.15 2502.55 2471.15 2500.04 5125548800 2500.04
12/4/2009 2499.62 2512.66 2484.9 2511.54 3597232400 2511.54
12/7/2009 2511.96 2516.18 2478.58 2483.76 2799365000 2483.76
12/8/2009 2484.28 2497.51 2470.24 2483.89 2944876400 2483.89
12/9/2009 2483.79 2485.84 2462.88 2481.3 3114634000 2481.3
12/10/2009 2481.5 2492.31 2476.57 2486.44 2809715600 2486.44
12/11/2009 2485.82 2519.1 2485.82 2519.1 3069507600 2519.1
12/14/2009 2519.3 2519.3 2492.45 2506.39 3330569000 2506.39
12/15/2009 2505.59 2510.29 2481.7 2494.74 3573056800 2494.74
12/16/2009 2495.05 2523.19 2482.44 2522.54 3961157600 2522.54
12/17/2009 2522.65 2542.5 2505.97 2509.58 3394306400 2509.58
12/21/2009 2508.96 2509.38 2415.35 2431.39 2853885000 2431.39
12/22/2009 2432.22 2468.79 2432.22 2467.64 2342711000 2467.64
12/23/2009 2467.84 2476.57 2456.21 2474.88 1932946000 2474.88
12/24/2009 2474.88 2474.88 2474.88 2474.88 0 2474.88
12/28/2009 2475.09 2512.22 2475.09 2509.69 2369070400 2509.69
12/29/2009 2511.26 2520.86 2504.87 2518.99 2212691000 2518.99
12/30/2009 2520.3 2534.36 2519.01 2534.36 1986381600 2534.36
1/4/2010 2533.95 2576.06 2532.9 2575.41 1833929600 2575.41
1/5/2010 2575.62 2606.07 2575.62 2605.28 5704380400 2605.28
1/6/2010 2605.48 2622.12 2587.71 2603.3 5156908400 2603.3
1/7/2010 2603.5 2611.6 2570.27 2586.9 4551082000 2586.9
1/8/2010 2586.79 2614.54 2583.85 2614.37 7372352000 2614.37
1/11/2010 2615.61 2649.2 2615.61 2632.2 5289124400 2632.2
1/12/2010 2632.31 2659.98 2623.77 2659.55 5749735200 2659.55
1/13/2010 2657.9 2657.9 2623.46 2632.87 4268552800 2632.87
1/14/2010 2633.58 2661.93 2633.58 2645.18 5312622000 2645.18
1/15/2010 2646.75 2655.81 2638.36 2647.09 4764380000 2647.09
1/18/2010 2645.44 2648.92 2629.91 2642.55 3086150400 2642.55
1/19/2010 2642.35 2666.57 2640.18 2666.07 3276803000 2666.07
1/20/2010 2666.58 2689.77 2655 2667.27 3699558400 2667.27
1/21/2010 2664.66 2664.66 2621.36 2638.38 3243842000 2638.38
1/22/2010 2636.96 2636.96 2580.17 2610.34 3669308000 2610.34
1/25/2010 2609.73 2609.73 2575.96 2597.86 3366939200 2597.86
1/26/2010 2597.35 2608.74 2568.95 2578.42 4214295600 2578.42
1/27/2010 2577.91 2594.25 2554.88 2564.55 2601013000 2564.55
1/28/2010 2565.38 2619.98 2565.38 2619.56 3355153000 2619.56
1/29/2010 2619.26 2619.26 2569.27 2610.8 2171198000 2610.8
2/1/2010 2610.59 2610.59 2571.76 2587.55 3231962000 2587.55
2/2/2010 2588.26 2613.67 2574.11 2580.25 3063307000 2580.25
2/3/2010 2580.66 2606.28 2580.66 2604.55 3827196800 2604.55
2/4/2010 2604.75 2610.37 2589.05 2593.22 3802638000 2593.22
2/5/2010 2592.41 2592.41 2506.89 2518.98 3484292400 2518.98
2/8/2010 2518.61 2518.61 2431.84 2475.57 3685071600 2475.57
2/9/2010 2474.75 2490.11 2439.91 2489.49 3270474400 2489.49
2/10/2010 2490.29 2511.74 2474.4 2483.44 2650155600 2483.44
2/11/2010 2483.64 2508.26 2468.85 2507.75 4091696000 2507.75
2/12/2010 2508.15 2536.57 2501.99 2534.14 3530855600 2534.14
2/15/2010 2533.73 2533.73 2510.96 2517.46 1674367500 2517.46
2/16/2010 2517.66 2558.66 2516.34 2558.5 2230198000 2558.5
2/17/2010 2558.61 2581.6 2558.61 2581.34 3568042000 2581.34
2/18/2010 2581.44 2581.44 2550.53 2560.03 2630467000 2560.03
2/19/2010 2559.93 2559.93 2527.75 2554.38 2192541000 2554.38
2/22/2010 2554.78 2574.97 2553.81 2564.26 1902848000 2564.26
2/23/2010 2564.16 2583.7 2538.03 2583.65 3265587600 2583.65
2/24/2010 2582.42 2582.42 2555.47 2579.42 4008322400 2579.42
2/25/2010 2579.31 2583.16 2536.09 2549.03 2365084400 2549.03
3/1/2010 2548.83 2565.44 2545.89 2554.67 1898505000 2554.67
3/2/2010 2554.47 2577.09 2554.47 2576.59 2535062000 2576.59
3/3/2010 2577 2585.83 2552.85 2567.09 3424541600 2567.09
 3/4/2010 2566.99 2579.53 2557.37 2565.65 2498741000 2565.65
3/5/2010 2566.05 2583.09 2566.05 2578.77 2541829000 2578.77
3/8/2010 2578.97 2627.7 2578.97 2626.45 2981361000 2626.45
3/9/2010 2626.25 2657.38 2624.11 2657.17 3040865000 2657.17
3/10/2010 2656.86 2676.27 2652.85 2670.22 3018129600 2670.22
3/11/2010 2670.12 2687.12 2661.93 2676.52 4084708000 2676.52
3/12/2010 2676.11 2686.24 2661.06 2666.51 5272403600 2666.51
3/15/2010 2666.41 2683.11 2658.55 2669.61 2951809600 2669.61
3/17/2010 2669.41 2756.26 2669.41 2756.26 6571927200 2756.26
3/18/2010 2756.46 2779.36 2718.31 2737.24 6031141600 2737.24
3/19/2010 2738.8 2758.13 2725.65 2742.97 3876427200 2742.97
3/22/2010 2742.67 2742.67 2698.26 2702.4 3425104000 2702.4
3/23/2010 2702.6 2746.14 2702.6 2720.86 2746669600 2720.86
3/24/2010 2721.16 2774.85 2721.16 2774.85 3323997000 2774.85
3/25/2010 2773.3 2814.86 2760.2 2799.15 4202231600 2799.15
3/26/2010 2799.25 2813.08 2792.36 2813.08 4013816000 2813.08
3/29/2010 2813.49 2813.8 2780.43 2794.77 4615284800 2794.77
3/30/2010 2795.18 2818.94 2787.5 2798.27 4137396800 2798.27
3/31/2010 2798.68 2809.47 2758.26 2777.3 4173624800 2777.3
4/1/2010 2777.7 2834.24 2777.7 2830 4205110400 2830
4/5/2010 2831.03 2890.18 2831.03 2887.25 4419232000 2887.25
4/6/2010 2888.81 2911.46 2871.75 2880.97 8445811200 2880.97
4/7/2010 2881.37 2916.11 2881.37 2898.58 6577803200 2898.58
4/8/2010 2898.18 2898.18 2837.4 2850.83 5132381600 2850.83
4/9/2010 2850.63 2870.97 2833.24 2845.01 4239328800 2845.01
4/12/2010 2845.61 2882.71 2845.61 2881.33 5048496400 2881.33
4/13/2010 2881.03 2884.95 2856.25 2884.7 4987644800 2884.7
4/14/2010 2884.9 2897.33 2875.25 2885.01 5044260000 2885.01
4/15/2010 2885.12 2913.72 2885.12 2900.53 5718624000 2900.53
4/16/2010 2900.83 2903.28 2860.93 2878.67 3631203600 2878.67
4/19/2010 2877.97 2877.97 2811.79 2840.43 3762312000 2840.43
4/20/2010 2840.63 2892.62 2840.63 2891.27 4073594000 2891.27
4/21/2010 2891.47 2916.55 2891.47 2912.83 6544607600 2912.83
4/22/2010 2912.73 2927.39 2883.01 2926.53 5007344800 2926.53
4/23/2010 2926.13 2926.39 2907.03 2924.73 3853774400 2924.73
4/26/2010 2924.93 2954.83 2924.93 2944.71 4075000800 2944.71
4/27/2010 2943.68 2944.44 2930.42 2939.3 4200866400 2939.3
4/28/2010 2939 2939 2875.67 2903.32 5162426400 2903.32
4/29/2010 2903.52 2927.96 2903.52 2926.86 6141513600 2926.86
4/30/2010 2927.26 2972.92 2927.26 2971.25 5235455200 2971.25
5/3/2010 2971.75 2982.36 2950.43 2960.9 4086931200 2960.9
5/4/2010 2961.29 2996.42 2946.42 2959.01 3911546000 2959.01
5/5/2010 2958.52 2958.52 2834.96 2846.24 6428435200 2846.24
5/6/2010 2846.04 2846.04 2748.68 2810.62 4967408400 2810.62
5/7/2010 2808.74 2808.74 2705.21 2739.33 3571070400 2739.33
5/10/2010 2739.93 2860.05 2739.93 2850.43 5725906400 2850.43
5/11/2010 2850.82 2865.48 2808.57 2812.89 5091555200 2812.89
5/12/2010 2812.99 2849.08 2812.99 2847.62 2765117600 2847.62
5/14/2010 2847.13 2869.49 2843.85 2858.39 2796139000 2858.39
5/17/2010 2857.99 2857.99 2780.39 2819.47 2602268400 2819.47
5/18/2010 2820.48 2837.56 2818.84 2834.19 3195327600 2834.19
5/19/2010 2833.69 2833.69 2721.73 2729.48 4788092000 2729.48
5/20/2010 2730.29 2763.88 2660.12 2694.25 4922864000 2694.25
5/21/2010 2692.67 2692.67 2584.97 2623.22 4166846000 2623.22
5/24/2010 2623.72 2672.86 2600.85 2609.61 5422420000 2609.61
5/25/2010 2609.02 2609.02 2502.05 2514.12 7161355200 2514.12
5/26/2010 2514.91 2701.99 2514.91 2696.78 9659989600 2696.78
5/27/2010 2696.28 2732.06 2618.28 2713.92 1004957700 2713.92
5/31/2010 2714.32 2799.45 2714.32 2796.96 5658693600 2796.96
6/1/2010 2796.66 2796.66 2724.11 2724.61 5500000400 2724.61
6/2/2010 2725.01 2771.28 2721.19 2733.68 5924264000 2733.68
6/3/2010 2734.17 2811.83 2734.17 2810.98 6336845600 2810.98
6/4/2010 2810.88 2823.86 2791.46 2823.25 4970832000 2823.25
6/7/2010 2820.88 2820.88 2698.28 2750.23 3966829600 2750.23
6/8/2010 2750.35 2781.35 2750.35 2779.98 4308007200 2779.98
6/9/2010 2779.78 2794.18 2765.35 2785.79 4099485600 2785.79
6/10/2010 2786.19 2792.52 2758.16 2770.79 3459424000 2770.79
6/11/2010 2771.48 2817.41 2771.48 2801.9 3075111000 2801.9
6/14/2010 2802.1 2826.96 2802.1 2826.84 2499525600 2826.84
6/15/2010 2827.03 2850.03 2824.38 2830.17 3722986400 2830.17
6/16/2010 2830.67 2877.85 2830.67 2858.66 3777608400 2858.66
6/17/2010 2856.37 2897.61 2856.37 2891.1 4958280800 2891.1
6/18/2010 2891.3 2932.06 2891.3 2929.59 6324140000 2929.59
6/21/2010 2929.99 2981.28 2926.08 2941.9 5483616400 2941.9
6/22/2010 2940.9 2956.81 2921.3 2934.59 3448061600 2934.59
6/23/2010 2933.9 2933.9 2899.27 2924.79 4591032800 2924.79
6/24/2010 2924.89 2946.54 2908.35 2914.09 4056602000 2914.09
6/25/2010 2913.8 2949.42 2904.39 2947.02 2518446400 2947.02
6/28/2010 2947.22 2975.9 2945.22 2955.73 2969935000 2955.73
6/29/2010 2955.83 2960.81 2872.42 2893.37 2743773000 2893.37
6/30/2010 2892.58 2918.06 2844.45 2913.68 2485969000 2913.68
7/1/2010 2912.88 2912.88 2860.91 2874.25 3861765600 2874.25
7/2/2010 2874.84 2891.19 2861.23 2871.55 2451041600 2871.55
7/5/2010 2871.95 2885.35 2869.07 2877.3 2256852000 2877.3
7/6/2010 2877.4 2912.08 2864.75 2910.65 2458019600 2910.65
7/7/2010 2910.53 2913.84 2890.29 2902.04 2054048000 2902.04
7/8/2010 2902.63 2936.26 2902.63 2915.91 4198912000 2915.91
7/9/2010 2916.2 2943.96 2909.67 2943.9 4285230400 2943.9
7/12/2010 2942.13 2972.56 2940.6 2958.79 3463461600 2958.79
7/13/2010 2957.79 2978.51 2946.41 2961.51 2767187600 2961.51
7/14/2010 2961.71 2994.59 2961.71 2981.06 3945818400 2981.06
7/15/2010 2980.06 2987.04 2956.89 2980.6 4525633600 2980.6
7/16/2010 2980.48 2992.45 2972.27 2992.45 4343760000 2992.45
7/19/2010 2992.16 2992.16 2948.03 2975.57 2914783000 2975.57
7/20/2010 2975.87 2995.44 2970.8 2995.44 4282781600 2995.44
7/21/2010 2995.74 3014.48 2994.21 3013.4 5062480400 3013.4
7/22/2010 3013.7 3019.01 2997.3 3009.92 4218008000 3009.92
7/23/2010 3010.31 3051.36 3010.31 3042.02 5115300400 3042.02
7/26/2010 3042.12 3062.95 3014.55 3023.7 4181508400 3023.7
7/27/2010 3023.99 3061.63 3023.99 3041.68 3811816800 3041.68
7/28/2010 3041.58 3064.79 3041.58 3057.48 3992782000 3057.48
7/29/2010 3057.97 3097.19 3056.67 3096.82 4565921600 3096.82
7/30/2010 3096.72 3104.08 3054.1 3069.28 3356064000 3069.28
8/2/2010 3070.28 3083.86 3048.59 3058.98 2961296000 3058.98
8/3/2010 3059.37 3084.17 2965.56 2973.66 4315831200 2973.66
8/4/2010 2973.85 3001.12 2959.75 2983.25 3031377000 2983.25
8/5/2010 2983.84 3046.87 2983.84 3044.94 3589204800 3044.94
8/6/2010 3045.43 3062.68 3031.43 3060.59 2784466400 3060.59
8/9/2010 3057.55 3082.78 3056.17 3082.6 2448763000 3082.6
8/10/2010 3082.99 3083.29 3047.22 3057.16 2391926400 3057.16
8/11/2010 3054.64 3061.88 3022.5 3035.32 2877985600 3035.32
8/12/2010 3034.24 3034.24 2993.77 3025.64 2585167600 3025.64
8/13/2010 3025.74 3053.57 3025.74 3053.01 2248365000 3053.01
8/16/2010 3052.91 3059.04 3032.43 3052.6 2600551000 3052.6
8/18/2010 3053.36 3072.83 3045.22 3072.09 3513428400 3072.09
8/19/2010 3072.48 3118.37 3072.48 3105.35 5727421600 3105.35
8/20/2010 3103.37 3118.65 3084.99 3117.72 4463237600 3117.72
8/23/2010 3117.43 3129.66 3107.76 3128.73 5515091200 3128.73
8/24/2010 3128.44 3145.11 3099.92 3114.94 4902163200 3114.94
8/25/2010 3114.74 3140.16 3102.51 3138.91 6586856800 3138.91
8/26/2010 3138.52 3150.16 3128.87 3145.14 6942336800 3145.14
8/27/2010 3145.04 3145.04 3089.69 3104.73 4818587600 3104.73
8/30/2010 3105.22 3138.49 3089.64 3099.56 3823649600 3099.56
8/31/2010 3098.77 3099.75 3058.05 3081.88 3599096400 3081.88
9/1/2010 3081.49 3135.54 3081.49 3135.32 3826286000 3135.32
9/2/2010 3135.71 3159.72 3105.81 3122.15 4005498000 3122.15
9/3/2010 3122.25 3164.36 3122.25 3164.28 46251000 3164.28
9/6/2010 3164.47 3217.37 3164.47 3217.15 2843547600 3217.15
9/7/2010 3217.54 3239.45 3214.2 3230.89 3683510400 3230.89
9/15/2010 3232.08 3360.05 3232.08 3357.03 4683331200 3357.03
9/16/2010 3357.13 3358.12 3317.79 3341.63 5094340800 3341.63
9/17/2010 3341.44 3390.56 3341.44 3384.65 0 3384.65
9/20/2010 3384.56 3392.06 3344.9 3370.98 1028151700 3370.98
9/21/2010 3371.47 3405.85 3342.2 3365.04 1009834800 3365.04
9/22/2010 3365.13 3380.2 3332.27 3343.34 1122463500 3343.34
9/23/2010 3343.83 3351.39 3313.31 3337.2 7510500800 3337.2
9/24/2010 3338.71 3400.56 3331.86 3397.63 4981127200 3397.63
9/27/2010 3397.82 3472.03 3397.82 3468.04 6052123600 3468.04
9/28/2010 3468.23 3524.32 3455.5 3472.71 6181092400 3472.71
9/29/2010 3473.29 3513.36 3473.29 3495.46 6119049600 3495.46
9/30/2010 3495.76 3514.77 3487.71 3501.3 5577425600 3501.3
10/1/2010 3501.2 3550.03 3501.2 3547.11 0 3547.11
10/4/2010 3547.31 3594.37 3547.31 3569.5 5636847200 3569.5
10/5/2010 3569.59 3592.09 3553.09 3591.7 6835521600 3591.7
 10/6/2010 3592.08 3630.39 3582.25 3603.4 8123225600 3603.4
10/7/2010 3603.5 3605.53 3540.61 3586.19 6481204800 3586.19
10/8/2010 3585.9 3585.9 3532.01 3546.95 0 3546.95
10/11/2010 3547.72 3575.24 3536.51 3548.75 5449612800 3548.75
10/12/2010 3548.94 3565.41 3535.78 3547.25 6448737600 3547.25
10/13/2010 3549.47 3611.98 3547.98 3611.98 8522408800 3611.98
10/14/2010 3612.17 3645.61 3603 3618.48 6636547200 3618.48
10/15/2010 3619.47 3619.47 3584.79 3597.03 5009432000 3597.03
10/18/2010 3596.84 3596.84 3557.27 3566.92 4979560800 3566.92
10/19/2010 3567.41 3599.82 3567.41 3592.79 6402066000 3592.79
10/20/2010 3592.5 3592.5 3537.09 3578.95 8215756800 3578.95
10/21/2010 3579.15 3610.56 3579.15 3588.01 6801237600 3588.01
10/22/2010 3588.75 3605.21 3582.81 3597.75 0 3597.75
10/25/2010 3598.21 3644.72 3598.21 3643.49 5132139600 3643.49
10/26/2010 3643.11 3661.2 3638.06 3654.1 5365696800 3654.1
10/27/2010 3652.19 3667.01 3602.12 3624.47 5116058000 3624.47
10/28/2010 3623.89 3643.52 3614.63 3638.83 4319594400 3638.83
10/29/2010 3639.21 3647.56 3615.22 3635.32 0 3635.32
11/1/2010 3635.52 3663.79 3621.56 3645.15 3816828800 3645.15
11/2/2010 3644.18 3648.26 3616.37 3625.49 4937412400 3625.49
11/3/2010 3625.68 3641.73 3590.37 3605.67 4733708400 3605.67
11/4/2010 3605.86 3633.69 3604.72 3629.05 4166956400 3629.05
11/5/2010 3629.72 3665.85 3629.72 3655.3 0 3655.3
11/8/2010 3655.4 3700.54 3654.48 3699.26 4132028800 3699.26
11/9/2010 3699.15 3742.77 3689.75 3737.48 5958764000 3737.48
11/10/2010 3738.06 3759.48 3731.19 3756.97 7133078400 3756.97
11/11/2010 3757.35 3777.92 3721.89 3744.62 7827450400 3744.62
11/12/2010 3744.52 3744.53 3633.42 3665.85 5873794400 3665.85
11/15/2010 3665.09 3674.57 3633.15 3656.46 5709874400 3656.46
11/16/2010 3656.94 3682.8 3637.9 3674.03 6785582400 3674.03
11/18/2010 3673.55 3682.37 3641.17 3677.9 1378319800 3677.9
11/19/2010 3678.47 3725.05 3678.47 3725.05 0 3725.05
11/22/2010 3725.33 3742.94 3707.9 3741.23 5456269600 3741.23
11/23/2010 3741.04 3741.04 3658.58 3678.19 6738528800 3678.19
11/24/2010 3677.62 3684.15 3619.88 3658.78 5433060400 3658.78
11/25/2010 3659.16 3710.94 3659.16 3702.01 8582908000 3702.01
11/26/2010 3701.92 3710.46 3632.09 3642.5 0 3642.5
11/29/2010 3642.88 3642.88 3573.22 3630.64 5040149600 3630.64
11/30/2010 3631.54 3633.99 3529.85 3531.21 7971277600 3531.21
12/1/2010 3530.93 3619.09 3530.93 3619.09 6650826400 3619.09
12/2/2010 3619.85 3706.4 3619.85 3694.58 6517826000 3694.58
12/3/2010 3694.67 3728.09 3679.83 3696.26 0 3696.26
12/6/2010 3696.73 3728.97 3696.73 3722.35 3978473600 3722.35
12/8/2010 3722.91 3771.79 3722.91 3769.99 4307844800 3769.99
12/9/2010 3771.49 3788.56 3764.29 3786.1 4779156400 3786.1
12/10/2010 3784.66 3784.66 3728.98 3747.71 0 3747.71
12/13/2010 3747.81 3751.93 3681.32 3692.23 3796614400 3692.23
12/14/2010 3692.42 3712.33 3676.73 3689.67 3575431200 3689.67
12/15/2010 3691.11 3691.11 3613.67 3658.31 4148304000 3658.31
12/16/2010 3657.47 3657.47 3554.85 3571.74 4014741600 3571.74
12/17/2010 3571.46 3601.85 3536.66 3581.56 0 3581.56
12/20/2010 3589.15 3591.29 3537.67 3568.81 3577988800 3568.81
12/21/2010 3569.46 3642.1 3569.46 3637.45 2553375000 3637.45
12/22/2010 3637.69 3649.98 3610.57 3620.68 2244739000 3620.68
12/23/2010 3621.63 3626.12 3587.99 3611.53 1978708400 3611.53
12/27/2010 3612 3626.25 3601.48 3625.27 1867137000 3625.27
12/28/2010 3625.73 3672.18 3623.83 3659.99 2007659600 3659.99
12/29/2010 3660.09 3704 3660.09 3699.22 1890248400 3699.22
12/30/2010 3698.94 3718.98 3689.03 3703.51 2050353600 3703.51
1/3/2011 3704.44 3738.59 3704.44 3727.52 3520581600 3727.52
1/4/2011 3727.8 3763.38 3724.47 3760.06 5313560000 3760.06
1/5/2011 3759.97 3786.05 3728.91 3783.71 3361071600 3783.71
1/6/2011 3782.99 3789.47 3720.57 3736.26 2883186000 3736.26
1/7/2011 3734.37 3734.37 3607.33 3631.45 0 3631.45
1/10/2011 3631.27 3631.27 3449.58 3478.55 4548080400 3478.55
1/11/2011 3478.08 3550.36 3434.27 3455.13 3844107200 3455.13
1/12/2011 3455.41 3555.39 3455.41 3554.77 5035815200 3554.77
1/13/2011 3555.33 3630.68 3549.01 3564.94 4328449600 3564.94
1/14/2011 3564.65 3569.64 3518.56 3569.14 0 3569.14
1/17/2011 3568.77 3569.97 3506.87 3535.73 2020687600 3535.73
1/18/2011 3536.2 3548.69 3507.97 3548.65 2762792400 3548.65
1/19/2011 3548.84 3558.67 3513.04 3517.27 2502242000 3517.27
1/20/2011 3534 3534 3441.63 3454.12 3013500000 3454.12
1/21/2011 3453.27 3453.27 3309.62 3379.54 0 3379.54
1/24/2011 3380.5 3396.85 3321.68 3346.06 2264187600 3346.06
1/25/2011 3347.02 3445.98 3347.02 3433.91 2770704400 3433.91
1/26/2011 3434.15 3501.72 3414.69 3501.72 3134714000 3501.72
1/27/2011 3500.75 3549.48 3495.95 3514.62 3203578400 3514.62
1/28/2011 3514.15 3514.15 3462.37 3487.61 0 3487.61
1/31/2011 3487.14 3487.14 3383.16 3409.17 2629537000 3409.17
2/1/2011 3411.08 3452.02 3411.08 3442.5 2664810400 3442.5
2/2/2011 3443.16 3490.25 3443.16 3480.83 2266107000 3480.83
2/4/2011 3480.92 3500.54 3462.94 3496.17 0 3496.17
2/7/2011 3497.11 3521.63 3476.35 3487.71 1742817000 3487.71
2/8/2011 3487.99 3500.46 3450.05 3459.93 2259321000 3459.93
2/9/2011 3458.25 3458.25 3384.88 3417.47 2411141000 3417.47
2/10/2011 3417.19 3417.19 3336.83 3373.64 2221810000 3373.64
2/11/2011 3372.7 3393.52 3338.53 3391.77 30766800 3391.77
2/14/2011 3392.6 3430.04 3392.6 3416.77 1991851000 3416.77
2/16/2011 3416.58 3417.35 3387.25 3416.78 1792396400 3416.78
2/17/2011 3416.97 3440.73 3414.66 3434.38 2320247600 3434.38
2/18/2011 3435.31 3507.95 3435.31 3501.5 0 3501.5
2/21/2011 3500.95 3520.64 3488.61 3497.64 2574325600 3497.64
2/22/2011 3497.36 3497.36 3437.29 3451.1 2149569000 3451.1
2/23/2011 3451.47 3486.9 3435.19 3474.12 2542854000 3474.12
2/24/2011 3473.84 3473.84 3422.58 3439.13 3951307600 3439.13
2/25/2011 3439.69 3454.88 3429.02 3443.53 0 3443.53
2/28/2011 3443.62 3471.43 3436.1 3470.35 2369522000 3470.35
3/1/2011 3470.63 3513.47 3470.63 3512.62 2964970400 3512.62
3/2/2011 3512.15 3512.15 3469.57 3486.2 2762807000 3486.2
3/3/2011 3484.52 3512.89 3483.8 3494.54 2899060000 3494.54
3/4/2011 3495.1 3543.55 3495.1 3542.9 0 3542.9
3/7/2011 3541.96 3563.05 3526.03 3561.72 2028068000 3561.72
3/8/2011 3561.44 3580.31 3551.72 3580.31 2854167600 3580.31
3/9/2011 3579.85 3609.21 3577.37 3598.68 3003863000 3598.68
3/10/2011 3598.49 3598.49 3564.77 3587.65 2632977000 3587.65
3/11/2011 3587.28 3587.28 3513.09 3542.23 3121254000 3542.23
3/14/2011 3542.14 3583.5 3524.79 3569.84 3325827000 3569.84
3/15/2011 3569.28 3569.28 3476.69 3524.48 3596557600 3524.48
3/16/2011 3524.67 3535.23 3493.61 3531.48 2796349000 3531.48
3/17/2011 3531.29 3531.29 3465.6 3484.21 2217312000 3484.21
3/18/2011 3484.77 3511.67 3476.65 3494.07 0 3494.07
3/21/2011 3493.14 3519.87 3493.14 3518.85 1726418000 3518.85
3/22/2011 3518.94 3530.39 3497.55 3517.72 1646844000 3517.72
3/23/2011 3517.11 3556.34 3508.59 3556.23 1983094400 3556.23
3/24/2011 3556.51 3611.92 3551.42 3611.64 3595908400 3611.64
3/25/2011 3611.83 3639.69 3591.54 3607.11 0 3607.11
3/28/2011 3602.82 3612.21 3580.99 3602.86 1935343600 3602.86
3/29/2011 3601.92 3601.92 3570.4 3591.51 0 3591.51
3/30/2011 3591.62 3641.85 3591.53 3640.98 3524019600 3640.98
3/31/2011 3641.16 3683.47 3637.43 3678.67 3893174400 3678.67
4/1/2011 3679.05 3709.38 3678.29 3707.49 0 3707.49
4/4/2011 3707.39 3729.3 3681.81 3700.05 2541876400 3700.05
4/5/2011 3699.77 3699.94 3672.72 3685.94 2785744000 3685.94
4/6/2011 3685.84 3728.17 3671.18 3727.8 3528396800 3727.8
4/7/2011 3729.71 3741.83 3704.43 3730.58 3130577000 3730.58
4/8/2011 3730.68 3749.27 3724.02 3741.81 0 3741.81
4/11/2011 3740.87 3768.02 3732.28 3745.84 2630557000 3745.84
4/12/2011 3745.65 3745.65 3701.11 3719.23 2340949600 3719.23
4/13/2011 3718.95 3736.09 3701.34 3734.41 3299270400 3734.41
4/14/2011 3734.6 3734.6 3697.43 3707.98 2708956000 3707.98
4/15/2011 3707.89 3733.49 3706.68 3730.51 0 3730.51
4/18/2011 3730.03 3738.93 3712.18 3727.07 2396380000 3727.07
4/19/2011 3726.89 3732.79 3691.29 3732.65 2787139600 3732.65
4/20/2011 3732.93 3794.76 3732.93 3794.76 5208516000 3794.76
4/21/2011 3796.43 3813.18 3784.94 3801.08 3314594400 3801.08
4/25/2011 3801.36 3809.8 3777.43 3788.54 2340480400 3788.54
4/26/2011 3787.6 3790.48 3743.77 3774.87 3966478000 3774.87
4/27/2011 3775.15 3806.96 3775.15 3804.93 4908250400 3804.93
4/28/2011 3805.02 3824.07 3787.86 3808.93 3887658400 3808.93
4/29/2011 3807.99 3822.64 3796.71 3819.62 0 3819.62
5/2/2011 3819.8 3849.3 3819.8 3849.3 3835392400 3849.3
5/3/2011 3847.39 3847.39 3802.69 3813.87 4602003600 3813.87
5/4/2011 3813.68 3815.35 3783.48 3814.93 6529354000 3814.93
 5/5/2011 3814.46 3817.47 3787.94 3816.27 7317927200 3816.27
5/6/2011 3815.99 3815.99 3781.35 3798.55 0 3798.55
5/9/2011 3798.74 3803.53 3777.51 3785.45 4206045600 3785.45
5/10/2011 3786.4 3801.5 3782.17 3800.52 8579630400 3800.52
5/11/2011 3800.61 3838.42 3800.61 3838.14 7179132800 3838.14
5/12/2011 3837.77 3837.77 3795.55 3808.71 9749042400 3808.71
5/13/2011 3809.43 3832.02 3809.43 3832.02 103671700 3832.02
5/16/2011 3831.93 3831.93 3784.26 3799.23 4799084400 3799.23
5/18/2011 3800.17 3845.04 3800.17 3840.21 5467088800 3840.21
5/19/2011 3840.58 3867.27 3840.58 3859.81 6226894000 3859.81
5/20/2011 3859.9 3872.95 3855.89 3872.95 0 3872.95
5/23/2011 3872.21 3872.21 3763.06 3778.45 6936922400 3778.45
5/24/2011 3778.36 3786.01 3765.98 3785.94 5656673600 3785.94
5/25/2011 3785.47 3786.9 3760.79 3780.16 4502870400 3780.16
5/26/2011 3780.35 3818.46 3780.35 3814.82 3643171600 3814.82
5/27/2011 3814.72 3835.46 3790.9 3832.38 32531300 3832.38
5/30/2011 3831.43 3836.87 3813.66 3826.14 3011247600 3826.14
5/31/2011 3826.32 3841.43 3819.31 3836.97 85287600 3836.97
6/1/2011 3837.18 3856.61 3832.34 3837.76 6479015200 3837.76
6/3/2011 3837.67 3844.02 3812.43 3844.02 0 3844.02
6/6/2011 3843.74 3843.74 3819.6 3834.2 3464240000 3834.2
6/7/2011 3832.32 3843.21 3815.55 3842.95 5337179200 3842.95
6/8/2011 3842.86 3842.86 3811.75 3825.82 4723446000 3825.82
6/9/2011 3825.64 3829.81 3797.16 3806.19 4235842400 3806.19
6/10/2011 3807.12 3821.84 3779.27 3787.65 0 3787.65
6/13/2011 3787.37 3787.37 3728.4 3748.76 3685892000 3748.76
6/14/2011 3747.82 3775.25 3738.07 3773.27 2768950000 3773.27
6/15/2011 3773.36 3809.7 3773.36 3794.25 3490011200 3794.25
6/16/2011 3793.98 3793.98 3720.79 3740.47 4100694400 3740.47
6/17/2011 3739.54 3759.2 3704.58 3721.38 0 3721.38
6/20/2011 3722.58 3751.75 3710.82 3729.12 2692322000 3729.12
6/21/2011 3729.67 3797.56 3729.67 3794.94 3663278400 3794.94
6/22/2011 3795.31 3822.42 3795.31 3821.83 3650752800 3821.83
6/23/2011 3821.55 3829.63 3801.7 3823.65 3251406000 3823.65
6/24/2011 3823.56 3854.18 3817.38 3848.56 0 3848.56
6/27/2011 3848.37 3848.37 3806.72 3813.43 2628913000 3813.43
6/28/2011 3813.52 3838.59 3813.52 3830.27 3364436400 3830.27
6/30/2011 3830.46 3896.16 3830.46 3888.57 3566500000 3888.57
7/1/2011 3888.2 3956.78 3888.2 3927.1 0 3927.1
7/4/2011 3927.19 3962.28 3927.19 3953.52 3174252000 3953.52
7/5/2011 3953.15 3958.12 3905.73 3924.13 3755081600 3924.13
7/6/2011 3923.67 3933.02 3890.55 3908.96 3549703200 3908.96
7/7/2011 3909.14 3944.95 3908.57 3939.47 3154539600 3939.47
7/8/2011 3939.75 4005.69 3939.75 4003.69 0 4003.69
7/11/2011 4002.76 4002.76 3971.31 3995.59 2928646400 3995.59
7/12/2011 3995.22 3995.22 3926.83 3938.01 3305029000 3938.01
7/13/2011 3938.25 3980.86 3938.25 3980.84 4578498000 3980.84
7/14/2011 3980.75 3997.95 3975.87 3997.64 4298412800 3997.64
7/15/2011 3997.87 4024.03 3989.74 4023.2 0 4023.2
7/18/2011 4024.13 4042.73 4021.81 4032.97 3116349600 4032.97
7/19/2011 4032.7 4032.7 4002.46 4023.42 5392267600 4023.42
7/20/2011 4023.6 4055.05 4020.82 4050.63 6800916800 4050.63
7/21/2011 4050.72 4072.83 4048.18 4068.07 7523420000 4068.07
7/22/2011 4069.94 4109.08 4069.94 4106.82 0 4106.82
7/25/2011 4104.46 4104.46 4067.24 4087.09 6087765600 4087.09
7/26/2011 4086.45 4133.69 4082.19 4132.78 8160492800 4132.78
7/27/2011 4132.67 4177.74 4125.96 4174.11 6733806400 4174.11
7/28/2011 4172.25 4172.25 4122 4145.83 5212552000 4145.83
7/29/2011 4146.76 4160.5 4102.82 4130.8 0 4130.8
8/1/2011 4131.73 4193.56 4131.73 4193.44 6561835200 4193.44
8/2/2011 4192.51 4195.72 4148.95 4177.85 5877659600 4177.85
8/3/2011 4177.57 4177.57 4095.87 4136.51 4866428800 4136.51
8/4/2011 4136.69 4157.25 4095.62 4122.09 0 4122.09
8/5/2011 4119.88 4119.88 3866.71 3921.64 0 3921.64
8/8/2011 3920.82 3920.82 3714.92 3850.27 7901740800 3850.27
8/9/2011 3846.23 3873.54 3590.94 3735.12 8649463200 3735.12
8/10/2011 3736.04 3883.55 3736.04 3863.58 6315929600 3863.58
8/11/2011 3863.39 3871.28 3803.25 3869.36 5787379600 3869.36
8/12/2011 3868.63 3926.55 3864.42 3890.53 0 3890.53
8/15/2011 3890.8 3960.52 3890.8 3960.02 4371371600 3960.02
8/16/2011 3960.11 3996.37 3937.69 3953.28 6778155200 3953.28
8/18/2011 3953.83 4020.99 3953.83 4020.99 0 4020.99
8/19/2011 4019.8 4019.8 3823.37 3842.75 0 3842.75
8/22/2011 3843.68 3854.19 3761.02 3839.62 3968236000 3839.62
8/23/2011 3840.06 3881.2 3821.38 3880.46 4108343200 3880.46
8/24/2011 3881.4 3906.49 3840.48 3847.02 3905302000 3847.02
8/25/2011 3847.39 3886.17 3835.02 3844.38 3307756000 3844.38
8/26/2011 3842.51 3847.25 3800.48 3841.73 0 3841.73
9/2/2011 3841.73 3841.73 3841.73 3841.73 0 3841.73
9/5/2011 3842.65 3912.19 3841.72 3866.17 31515800 3866.17
9/6/2011 3865.53 3891.03 3829.61 3889.97 2980622400 3889.97
9/7/2011 3890.52 4002.4 3890.52 4001.43 4395936400 4001.43
9/8/2011 4001.71 4021.76 3978.34 4005.39 3759277600 4005.39
9/9/2011 4004.46 4028.48 3991.58 3998.5 0 3998.5
9/12/2011 3997.22 3997.22 3880.7 3896.12 2723431000 3896.12
9/13/2011 3896.21 3929.55 3855.04 3874.78 3490455200 3874.78
9/14/2011 3875.06 3897.31 3775.37 3799.04 4194083200 3799.04
9/15/2011 3799.4 3829.38 3710.09 3774.33 3273194000 3774.33
9/16/2011 3775.45 3850.28 3775.45 3835.18 0 3835.18
9/19/2011 3834.08 3834.08 3739.51 3755.05 2673033600 3755.05
9/20/2011 3754.83 3754.83 3673.22 3752.11 3517539600 3752.11
9/21/2011 3751.93 3752.3 3687.91 3697.49 2612416400 3697.49
9/22/2011 3695.94 3695.94 3360.19 3369.14 5290384000 3369.14
9/23/2011 3367.4 3426.83 3258.37 3426.35 0 3426.35
9/26/2011 3425.6 3429.46 3217.95 3316.14 4889431600 3316.14
9/27/2011 3316.69 3487.76 3316.69 3473.94 4288684400 3473.94
 9/28/2011 3474.31 3531.89 3452.98 3513.17 4021054000 3513.17
9/29/2011 3512.98 3549.18 3466.63 3537.18 2670209600 3537.18
9/30/2011 3537.27 3579.66 3523.17 3549.03 0 3549.03
10/3/2011 3548.12 3548.12 3329.87 3348.71 3560576800 3348.71
10/4/2011 3347.22 3352.4 3256.44 3269.45 3878364800 3269.45
10/5/2011 3269.54 3315.69 3269.54 3293.24 2921703600 3293.24
10/6/2011 3293.51 3447.07 3293.51 3443.11 4270430400 3443.11
10/7/2011 3443.47 3526.8 3418.14 3425.68 0 3425.68
10/10/2011 3424.57 3452.42 3413.27 3451.08 2043831000 3451.08
10/11/2011 3451.63 3563.41 3451.63 3531.75 5553932800 3531.75
10/12/2011 3522.82 3637.12 3516.62 3635.93 7196055200 3635.93
10/13/2011 3636.57 3702.76 3636.57 3675.38 7929376800 3675.38
10/14/2011 3675.01 3688.14 3639.34 3664.68 0 3664.68
10/17/2011 3665.32 3730.3 3665.32 3729.01 7329388800 3729.01
10/18/2011 3728.01 3728.01 3580.77 3622.03 5137632400 3622.03
10/19/2011 3622.58 3697.39 3622.58 3685.31 5062668400 3685.31
10/20/2011 3684.85 3684.85 3593.66 3622.78 3064460400 3622.78
10/21/2011 3622.87 3643.85 3594.49 3620.66 3089713600 3620.66
10/24/2011 3621.12 3716.64 3621.12 3706.78 4833143200 3706.78
10/25/2011 3706.69 3733.93 3699.44 3710.48 2987045000 3710.48
10/26/2011 3710.39 3740.73 3680.15 3738.61 3038258400 3738.61
10/27/2011 3739.54 3814.58 3739.54 3813 0 3813
10/28/2011 3814.01 3875.11 3811.39 3829.96 0 3829.96
10/31/2011 3830.88 3830.88 3758.49 3790.85 3641248000 3790.85
11/1/2011 3790.11 3790.11 3681.34 3685.01 4012528000 3685.01
11/2/2011 3684.19 3763.39 3624.23 3763.03 4932972800 3763.03
11/3/2011 3763.31 3763.31 3686 3705.81 3570870000 3705.81
11/4/2011 3706.45 3801.06 3706.45 3783.63 0 3783.63
11/7/2011 3783.08 3791.81 3765.24 3778.24 2349635600 3778.24
11/8/2011 3778.7 3806.92 3778.7 3805.65 2248504000 3805.65
11/9/2011 3806.47 3859.1 3806.47 3857.36 3328228000 3857.36
11/10/2011 3856.45 3856.45 3748.09 3783.88 2928803600 3783.88
11/11/2011 3784.25 3800.29 3764.89 3778.89 0 3778.89
11/14/2011 3779.34 3833.23 3779.34 3833.04 3433650000 3833.04
11/15/2011 3833.13 3833.13 3799.45 3813.84 2240511600 3813.84
11/16/2011 3813.93 3817.2 3768.53 3814.09 3382104000 3814.09
11/17/2011 3813.73 3813.73 3781.39 3792.25 2069951600 3792.25
11/18/2011 3792.16 3792.16 3745.14 3754.5 0 3754.5
11/21/2011 3754.23 3754.23 3668.11 3679.83 2689799000 3679.83
11/22/2011 3679.74 3736.02 3671.4 3735.53 2571652000 3735.53
11/23/2011 3734.62 3734.62 3665.5 3687.01 1804929000 3687.01
11/25/2011 3696.12 3696.12 3628.76 3637.19 2025417000 3637.19
11/28/2011 3637.92 3676.4 3618.97 3647.05 1918029600 3647.05
11/29/2011 3647.23 3710.75 3646.86 3687.77 2303368400 3687.77
11/30/2011 3688.13 3719.95 3679.21 3715.08 2948565600 3715.08
12/1/2011 3715.44 3811.54 3715.44 3781.1 3860434400 3781.1
12/2/2011 3781.47 3781.47 3757.45 3779.84 0 3779.84
12/5/2011 3780.56 3791.54 3762.63 3780.79 2377580400 3780.79
 12/6/2011 3780.06 3780.76 3736.41 3752.67 2197424400 3752.67
12/7/2011 3753.37 3793.5 3753.37 3793.24 3051857000 3793.24
12/8/2011 3793.32 3793.32 3762.27 3781.76 2994965600 3781.76
12/9/2011 3781.03 3781.03 3728.73 3759.61 0 3759.61
12/12/2011 3761.08 3803.71 3761.08 3792.15 3721218000 3792.15
12/13/2011 3791.43 3791.43 3742.59 3763.58 3893858000 3763.58
12/14/2011 3763.4 3765.09 3741.72 3751.6 4405208400 3751.6
12/15/2011 3751.15 3751.15 3666.25 3701.54 3275098000 3701.54
12/16/2011 3701.91 3778.12 3701.91 3768.35 0 3768.35
12/19/2011 3768.26 3773.8 3753.28 3770.29 2834390000 3770.29
12/20/2011 3770.83 3789.88 3745.04 3752.34 4263748400 3752.34
12/21/2011 3752.79 3808.39 3752.79 3794.27 0 3794.27
12/22/2011 3791.72 3804.04 3779.43 3795.44 0 3795.44
12/23/2011 3795.81 3821.99 3777.02 3797.15 0 3797.15
12/27/2011 3796.97 3806.19 3757.53 3789.43 1434884000 3789.43
12/28/2011 3789.53 3789.53 3744.63 3769.21 0 3769.21
12/29/2011 3769.12 3813.09 3736.23 3808.77 1831899000 3808.77
12/30/2011 3808.95 3825.96 3805.08 3821.99 0 3821.99
1/3/2012 3808.69 3858.19 3808.69 3857.88 4971242400 3857.88
1/4/2012 3858.06 3921.17 3858.06 3907.42 3907786400 3907.42
1/5/2012 3907.51 3924.05 3893.19 3906.26 3453896400 3906.26
1/6/2012 3906.44 3906.68 3852.75 3869.42 0 3869.42
1/9/2012 3868.78 3890.2 3848.34 3889.07 3548372000 3889.07
1/10/2012 3888.71 3941.31 3886.87 3938.84 5019372400 3938.84
1/11/2012 3938.93 3954.86 3902.34 3909.64 3150987600 3909.64
1/12/2012 3910 3918.59 3890.93 3909.5 4254628400 3909.5
1/13/2012 3909.05 3943.26 3909.05 3935.33 0 3935.33
1/16/2012 3935.24 3935.24 3894.83 3909.69 3121086000 3909.69
1/17/2012 3910.06 3955.74 3910.06 3954.75 4810498000 3954.75
1/18/2012 3954.57 3978.46 3947.85 3978.13 4072270000 3978.13
1/19/2012 3978.49 4027.89 3978.49 4001.07 4353564400 4001.07
1/20/2012 4001.8 4024.95 3967.34 3986.51 0 3986.51
1/24/2012 3986.97 4038.78 3985.51 3994.58 2073832400 3994.58
1/25/2012 3995.12 3997.11 3948.96 3963.6 2652907600 3963.6
1/26/2012 3963.78 3983.51 3950.74 3983.43 0 3983.43
1/27/2012 3983.52 3992.9 3969.46 3986.41 0 3986.41
1/30/2012 3986.14 3986.14 3896.4 3915.16 2856631000 3915.16
1/31/2012 3914.62 3941.69 3902.16 3941.69 3419021600 3941.69
2/1/2012 3941.78 3965.32 3936.81 3964.98 3620119600 3964.98
2/2/2012 3965.43 4020.41 3965.43 4016.9 4687655600 4016.9
2/3/2012 4016.63 4025.94 4001.21 4015.95 0 4015.95
2/6/2012 4015.77 4040.08 3957.55 3974.79 3665082400 3974.79
2/7/2012 3975.15 3986.37 3929.64 3955.45 3803570400 3955.45
2/8/2012 3955.63 3988.85 3950.45 3988.7 3484163600 3988.7
2/9/2012 3988.59 3988.59 3953.82 3978.99 3127135000 3978.99
2/10/2012 3978.63 3978.99 3895.61 3912.39 0 3912.39
2/13/2012 3912.48 3962.62 3906.91 3961.9 2601058400 3961.9
2/14/2012 3962.8 3964.41 3939.93 3952.82 2728552000 3952.82
2/15/2012 3952.28 3963.53 3942.24 3953.04 2847285600 3953.04
2/16/2012 3952.51 3952.51 3913.9 3927.61 3565583600 3927.61
2/17/2012 3928.24 3976.58 3928.24 3976.54 0 3976.54
2/21/2012 3980.16 4008.23 3980.16 4002.95 3095866000 4002.95
2/22/2012 4002.68 4002.68 3979.09 3995.02 4005000400 3995.02
2/23/2012 3994.66 3994.66 3953.43 3958.81 3038917600 3958.81
2/24/2012 3958.54 3959.1 3850.13 3894.56 0 3894.56
2/27/2012 3894.2 3894.76 3838.54 3861.02 2097850000 3861.02
2/28/2012 3861.2 3907.14 3858.08 3903.56 2785778000 3903.56
2/29/2012 3903.83 3986.11 3903.83 3985.21 3339417000 3985.21
3/1/2012 3985.03 3985.03 3950.76 3962.29 2334101000 3962.29
3/2/2012 3962.92 4005.16 3961.44 4004.87 0 4004.87
3/5/2012 4004.76 4004.76 3966.72 3984.9 1797793600 3984.9
3/6/2012 3984.36 3984.36 3938.74 3967.08 1985147000 3967.08
3/7/2012 3965.98 3965.98 3929.19 3942.52 0 3942.52
3/8/2012 3943.06 3970.23 3942.95 3967.67 0 3967.67
3/9/2012 3968.3 3995.19 3968.3 3991.54 0 3991.54
3/12/2012 3984.18 4007.95 3969 3987.35 0 3987.35
3/13/2012 3987.98 4008.68 3987.98 4008.64 2181590400 4008.64
3/14/2012 4009.09 4058.8 4009.09 4054.33 2941734000 4054.33
3/15/2012 4054.69 4065.7 4032.22 4039.98 0 4039.98
3/16/2012 4040.52 4060.08 4017.86 4028.54 0 4028.54
3/19/2012 4028.9 4043.19 4012.54 4024.73 2399204000 4024.73
3/20/2012 4025.18 4035.31 4003.52 4022.17 2442628000 4022.17
3/21/2012 4022.26 4036.68 4014.83 4036.23 2756808000 4036.23
3/22/2012 4036.41 4044.15 4024.04 4041.56 2319578400 4041.56
3/26/2012 4041.74 4061.14 4011.93 4031.71 2366334400 4031.71
3/27/2012 4032.33 4081.85 4032.33 4079.38 3196791000 4079.38
3/28/2012 4079.29 4091.94 4063.8 4090.57 3073244000 4090.57
3/29/2012 4090.39 4105.63 4063.51 4105.17 3428539200 4105.17
3/30/2012 4105.26 4129.33 4099.72 4121.55 0 4121.55
4/2/2012 4121.82 4168.75 4121.71 4166.07 4691922400 4166.07
4/3/2012 4166.61 4232.92 4166.61 4215.44 4315069600 4215.44
4/4/2012 4215.08 4215.08 4122.22 4134.04 3283467600 4134.04
4/5/2012 4132.96 4171.2 4109.32 4166.37 3355345000 4166.37
4/9/2012 4165.75 4165.75 4141.72 4154.07 4301363200 4154.07
4/10/2012 4156.38 4171.67 4143.74 4149.8 3720812000 4149.8
4/11/2012 4149.62 4150.46 4111.76 4130.01 4264336800 4130.01
4/12/2012 4130.19 4149.75 4120.37 4139.54 4377851200 4139.54
4/13/2012 4139.81 4164.74 4138.63 4159.28 0 4159.28
4/16/2012 4159.37 4164.48 4135.62 4146.58 3488421600 4146.58
4/17/2012 4147.03 4172.38 4140.93 4157.37 3850854000 4157.37
4/18/2012 4158.09 4185.21 4151.26 4166.24 4389149600 4166.24
4/19/2012 4166.42 4167.42 4146.21 4163.72 3759603200 4163.72
4/20/2012 4163.9 4181.78 4159.04 4181.37 0 4181.37
4/23/2012 4181.46 4193.24 4130.85 4155.49 5036228800 4155.49
4/24/2012 4155.71 4173.74 4147.02 4170.35 4766549600 4170.35
4/25/2012 4169.99 4170.18 4149.27 4163.64 4692779600 4163.64
4/26/2012 4163.82 4201.06 4163.46 4180.31 4586659600 4180.31
4/27/2012 4180.67 4189.45 4155.34 4163.98 0 4163.98
4/30/2012 4164.07 4180.91 4144.35 4180.73 3290888000 4180.73
5/1/2012 4181.09 4196.29 4170.71 4195.98 3495213600 4195.98
5/2/2012 4196.43 4220.55 4192.49 4219.29 3931184800 4219.29
5/3/2012 4218.57 4226.42 4202.79 4224 4120543200 4224
5/4/2012 4224.18 4234.73 4202.67 4216.68 0 4216.68
5/7/2012 4216.41 4216.41 4130.25 4158.86 3072230000 4158.86
5/8/2012 4159.13 4182.9 4158.51 4181.07 2612767000 4181.07
5/9/2012 4180.17 4180.17 4118.26 4129.06 2811895000 4129.06
5/10/2012 4128.61 4137.67 4110.9 4133.63 3052828000 4133.63
5/11/2012 4133.36 4133.36 4093.66 4114.14 0 4114.14
5/14/2012 4114.57 4120.23 4043.97 4053.07 2512657000 4053.07
5/15/2012 4028.7 4068.72 3997.77 4045.64 3081884400 4045.64
5/16/2012 4007.15 4007.15 3926.39 3980.5 3103080400 3980.5
5/21/2012 3958 3958.47 3907.51 3940.11 2764877000 3940.11
5/22/2012 3965.17 4024.39 3965.17 4021.1 3393128800 4021.1
5/23/2012 4001.62 4001.62 3950.82 3981.58 2317115600 3981.58
5/24/2012 3977.91 3992.58 3961.64 3984.87 2425147000 3984.87
5/25/2012 3968.34 3970.24 3885.59 3902.51 0 3902.51
5/28/2012 3877.05 3927.86 3850.45 3918.69 2037066000 3918.69
5/29/2012 3909.53 3924.26 3893 3919.06 1697470400 3919.06
5/30/2012 3911.99 3922.65 3896.86 3917.92 2055785000 3917.92
5/31/2012 3879.06 3881.49 3810.39 3832.82 3755036800 3832.82
6/1/2012 3820.38 3841.04 3781.92 3799.77 0 3799.77
6/4/2012 3730.04 3730.04 3635.28 3654.58 2987701600 3654.58
6/5/2012 3696.97 3735.45 3696.97 3717.88 2303194000 3717.88
6/6/2012 3735.5 3841.49 3734.72 3841.33 3836962000 3841.33
6/7/2012 3876.79 3909.39 3823.91 3840.6 3094053600 3840.6
6/8/2012 3823.88 3840.8 3805.34 3825.33 0 3825.33
6/11/2012 3855.84 3879.81 3845.78 3866.21 0 3866.21
6/12/2012 3840.8 3855.45 3824.95 3852.58 2004212400 3852.58
6/13/2012 3862.94 3875.14 3847.29 3860.46 3423307200 3860.46
6/14/2012 3857.73 3860.7 3777.96 3791.62 3117309000 3791.62
6/15/2012 3811.1 3827.04 3774.69 3818.11 0 3818.11
6/18/2012 3860.09 3897.43 3849.93 3860.16 3039495000 3860.16
6/19/2012 3859.06 3884.5 3853.26 3880.82 2184838000 3880.82
6/20/2012 3887.5 3944.06 3886.45 3943.9 0 3943.9
6/21/2012 3943.55 3943.55 3877.51 3901.79 0 3901.79
6/22/2012 3863.36 3891.21 3843.02 3889.52 0 3889.52
6/25/2012 3890.46 3893.47 3848.85 3857.59 0 3857.59
6/26/2012 3854.43 3889.91 3849.06 3881.4 2418004400 3881.4
6/27/2012 3888.86 3939.04 3887.09 3934.87 2563368000 3934.87
6/28/2012 3946.15 3952.9 3880.55 3887.57 2276776000 3887.57
6/29/2012 3903.66 3971.08 3903.66 3955.58 0 3955.58
7/2/2012 3976.71 3997.32 3972.36 3991.54 3050079600 3991.54
7/3/2012 4006.14 4052.85 4003.19 4049.89 3110420000 4049.89
7/4/2012 4059.87 4090.76 4059.48 4075.92 3969383200 4075.92
 7/5/2012 4086.34 4086.34 4058.89 4069.84 2375642000 4069.84
7/6/2012 4069.91 4074.49 4037.63 4055.2 0 4055.2
7/9/2012 4035.33 4038.39 3976.36 3985.04 1771040400 3985.04
7/10/2012 3987.26 4010.48 3977.61 4009.68 1977116400 4009.68
7/11/2012 4007.39 4022.88 4001.17 4019.13 2082285000 4019.13
7/12/2012 4013.16 4013.37 3963.47 3984.12 2669216400 3984.12
7/13/2012 3984.77 4024.13 3984.09 4019.67 0 4019.67
7/16/2012 4035.84 4064.41 4035.84 4047.47 2510933000 4047.47
7/17/2012 4064.03 4084.5 4059.8 4080.67 2318861000 4080.67
7/18/2012 4078.93 4102.5 4070.84 4081.64 0 4081.64
7/19/2012 4092.99 4108.67 4073.03 4096.2 2331148000 4096.2
7/20/2012 4096.26 4105.85 4066.25 4081.2 0 4081.2
7/23/2012 4045.2 4045.2 3997.92 4009.79 0 4009.79
7/24/2012 4011.8 4035.28 3982.24 3992.11 2232075000 3992.11
7/25/2012 3978.06 4004.85 3964.81 4000.84 0 4000.84
7/26/2012 3998.65 4015.02 3979.6 4004.78 0 4004.78
7/27/2012 4033.33 4088.83 4033.33 4084.21 0 4084.21
7/30/2012 4102.56 4119.84 4085.29 4099.12 2324132400 4099.12
7/31/2012 4108.95 4149.71 4104.62 4142.34 3503707200 4142.34
8/1/2012 4129.81 4134.01 4103.46 4130.46 3520712800 4130.46
8/2/2012 4128.52 4149.66 4082.96 4093.11 0 4093.11
8/3/2012 4076.61 4103.29 4059.94 4099.81 1828507600 4099.81
8/6/2012 4139.62 4146.66 4097.75 4105.5 0 4105.5
8/7/2012 4110.57 4119.58 4078.09 4085.58 3652202400 4085.58
8/8/2012 4087.49 4104.57 4078.63 4090.71 2797025600 4090.71
8/9/2012 4099.63 4134.83 4097.48 4131.17 2552446000 4131.17
8/10/2012 4133.41 4150.01 4118.16 4141.56 0 4141.56
8/13/2012 4148.47 4152.82 4087.26 4102.53 0 4102.53
8/14/2012 4116.89 4122.66 4086.34 4121.56 2033650000 4121.56
8/15/2012 4115.77 4142.24 4103.12 4141.99 0 4141.99
8/16/2012 4143.5 4163.77 4134.56 4160.51 3142692000 4160.51
8/23/2012 4153.03 4183.03 4137.87 4162.66 2430868000 4162.66
8/24/2012 4146.44 4155.94 4125.26 4145.4 0 4145.4
8/27/2012 4145.4 4152.1 4138.94 4145.88 0 4145.88
8/28/2012 4150.17 4159.92 4121.03 4142.85 2672020400 4142.85
8/29/2012 4135.12 4138.33 4072.85 4093.17 3065882000 4093.17
8/30/2012 4064.58 4066.42 4004.14 4025.58 0 4025.58
8/31/2012 4005.04 4068.02 3978.08 4060.33 0 4060.33
9/3/2012 4052.89 4118.33 4047.28 4117.95 2692074000 4117.95
9/4/2012 4120.03 4128.16 4098.31 4105.25 3410443200 4105.25
9/5/2012 4087.91 4105.73 4065.7 4075.35 3229325000 4075.35
9/6/2012 4083.66 4103.68 4080.82 4102.86 0 4102.86
9/7/2012 4131.59 4154.97 4126.19 4143.68 0 4143.68
9/10/2012 4152.87 4163.89 4128.35 4160.66 2234416400 4160.66
9/11/2012 4152.47 4157.28 4127.76 4155.36 2399350000 4155.36
9/12/2012 4166.35 4177.16 4142.37 4174.1 2465259000 4174.1
9/13/2012 4173.51 4185.02 4162.15 4170.64 4271472000 4170.64
9/14/2012 4205.42 4269.05 4205.42 4257 0 4257
 9/17/2012 4265.75 4272.83 4236.83 4255.28 4186864400 4255.28
9/18/2012 4247.37 4249.43 4198.9 4223.89 0 4223.89
9/19/2012 4216.25 4253.25 4213.44 4244.71 0 4244.71
9/20/2012 4232.74 4236.69 4206.6 4217.52 4984576000 4217.52
9/21/2012 4226.29 4245.25 4208.62 4244.62 0 4244.62
9/24/2012 4224.04 4240.25 4190.99 4200.91 4794555600 4200.91
9/25/2012 4208.15 4228.09 4190.55 4226.89 0 4226.89
9/26/2012 4215.65 4215.67 4153.45 4180.16 3044087000 4180.16
9/27/2012 4185.19 4235.86 4179.36 4225.02 4417713600 4225.02
9/28/2012 4236.74 4263.96 4233.03 4262.56 0 4262.56
10/1/2012 4249.69 4249.69 4214.52 4236.29 0 4236.29
10/2/2012 4245.53 4264.78 4241.01 4256.84 3880496800 4256.84
10/3/2012 4267.84 4267.84 4238.45 4251.51 4031735200 4251.51
10/4/2012 4255.94 4275.75 4248.3 4271.46 2817032400 4271.46
10/5/2012 4284.08 4320.59 4283.85 4311.31 0 4311.31
10/8/2012 4312.21 4324.8 4242 4268.23 3089334400 4268.23
10/9/2012 4272.74 4293.98 4263.16 4280.25 2906251000 4280.25
10/10/2012 4263.15 4281.61 4246.45 4280.01 3160528000 4280.01
10/11/2012 4268.76 4284.97 4260.86 4284.97 0 4284.97
10/12/2012 4294.54 4315.86 4293.73 4311.39 0 4311.39
10/15/2012 4308.79 4316.4 4292.84 4313.52 4123652000 4313.52
10/16/2012 4320.63 4329.48 4303.66 4329.08 3316588400 4329.08
10/17/2012 4339.1 4354.18 4318.42 4337.53 4461896800 4337.53
10/18/2012 4347.85 4362.34 4340.57 4356.97 4520016400 4356.97
10/19/2012 4359.63 4361.74 4322.45 4331.25 0 4331.25
10/22/2012 4312.46 4341.83 4301.76 4341.38 3493999200 4341.38
10/23/2012 4343.15 4354.94 4313.27 4330.15 3510995600 4330.15
10/24/2012 4320.51 4341.08 4309.82 4335.38 3156474400 4335.38
10/25/2012 4337.53 4346.48 4323.13 4339.15 0 4339.15
10/29/2012 4329.31 4340.77 4314.43 4331.37 3521645600 4331.37
10/30/2012 4331.1 4366.86 4328.94 4364.6 4555547600 4364.6
10/31/2012 4358.17 4363.13 4324.38 4350.29 4107939200 4350.29
11/1/2012 4331.75 4336.5 4301.02 4335.36 3743260800 4335.36
11/2/2012 4339.22 4345.62 4322.83 4338.89 0 4338.89
11/5/2012 4327.85 4330.51 4285.8 4302.94 2530085600 4302.94
11/6/2012 4305.6 4316.91 4293.26 4314.27 0 4314.27
11/7/2012 4320.85 4350.59 4317.34 4350.42 3783470000 4350.42
11/8/2012 4313.01 4328.04 4291 4327.87 2774317000 4327.87
11/9/2012 4309.42 4333.64 4303.25 4333.64 0 4333.64
11/12/2012 4329.13 4339.01 4311.52 4318.59 2653327000 4318.59
11/13/2012 4320.52 4340.6 4317.68 4332.08 0 4332.08
11/14/2012 4338.66 4360.26 4323.51 4351.28 0 4351.28
11/19/2012 4342.17 4344.29 4296.22 4313.44 3262842400 4313.44
11/20/2012 4328.66 4345.5 4290.42 4312.37 3871748000 4312.37
11/21/2012 4314.23 4318.24 4293.13 4317.28 0 4317.28
11/22/2012 4308.38 4338.29 4308.38 4335.93 3567387200 4335.93
11/23/2012 4334.87 4351.71 4325.74 4348.81 0 4348.81
11/26/2012 4352.81 4377.52 4350.38 4375.17 0 4375.17
11/27/2012 4374.23 4381.75 4333.04 4337.51 4457211200 4337.51
11/28/2012 4321.85 4323.12 4268.04 4304.82 3871949600 4304.82
11/29/2012 4318.75 4326.04 4285.62 4319.09 0 4319.09
11/30/2012 4312.75 4321.98 4255.27 4276.14 0 4276.14
12/3/2012 4277.19 4303.56 4262.77 4302.44 4289968400 4302.44
12/4/2012 4281.96 4284.96 4246.3 4269.65 3455463200 4269.65
12/5/2012 4263.02 4288.31 4254.03 4286.84 0 4286.84
12/6/2012 4296.02 4306.11 4282.54 4292.6 4441262400 4292.6
12/7/2012 4286.19 4297.53 4270.1 4290.8 0 4290.8
12/10/2012 4295.47 4318.38 4280.23 4302.61 4305146400 4302.61
12/11/2012 4301.19 4325.55 4290.29 4317.92 4977963600 4317.92
12/12/2012 4321.21 4340.26 4311.5 4337.53 4792880000 4337.53
12/13/2012 4331.14 4335.92 4299.72 4320.19 0 4320.19
12/14/2012 4320.38 4321.37 4283.24 4308.86 0 4308.86
12/17/2012 4305.46 4326.06 4294.38 4315.86 3319384400 4315.86
12/18/2012 4320.08 4329.02 4273.85 4301.44 3403819600 4301.44
12/19/2012 4306.38 4309.89 4253.94 4275.86 0 4275.86
12/20/2012 4267.55 4267.92 4222.13 4254.82 0 4254.82
12/21/2012 4252.94 4276.9 4235.32 4250.21 0 4250.21
12/26/2012 4251.83 4275.1 4245.32 4275.09 1844251000 4275.09
12/27/2012 4276.01 4289.82 4264.33 4281.86 2506594000 4281.86
12/28/2012 4298.93 4324.93 4289.4 4316.69 0 4316.69
1/2/2013 4322.58 4364.67 4316.42 4346.48 3279431600 4346.48
1/3/2013 4356.41 4401.33 4356.41 4399.26 4326774400 4399.26
1/4/2013 4406.93 4418.48 4389.72 4410.02 0 4410.02
1/7/2013 4407.73 4427.65 4387.49 4392.38 4017944000 4392.38
1/9/2013 4404.34 4411.77 4349.79 4362.93 0 4362.93
1/10/2013 4368.75 4377.14 4298.61 4317.37 3328685000 4317.37
1/11/2013 4325.24 4341.76 4301.49 4305.91 0 4305.91
1/14/2013 4322.14 4382.5 4313.96 4382.5 0 4382.5
1/15/2013 4388.39 4400.82 4373.35 4400.82 2943120400 4400.82
1/16/2013 4396.56 4410.96 4387.66 4410.96 4718436000 4410.96
1/17/2013 4407.11 4421.34 4390.02 4398.38 2398171600 4398.38
1/18/2013 4407.29 4465.48 4405.54 4465.48 0 4465.48
1/21/2013 4463.45 4472.11 4427.77 4439.97 2990729000 4439.97
1/22/2013 4427.02 4441.61 4399.76 4416.55 0 4416.55
1/23/2013 4425.24 4441.84 4390.12 4418.73 3066339000 4418.73
1/25/2013 4426.38 4440.11 4412.47 4437.6 0 4437.6
1/28/2013 4437.41 4444.29 4384.93 4416.94 3202100400 4416.94
1/29/2013 4431.43 4439.61 4423.81 4439.03 3478500000 4439.03
1/30/2013 4444.97 4456.93 4433.65 4452.98 3909224000 4452.98
1/31/2013 4450.04 4457.66 4431.16 4453.7 4987692800 4453.7
2/1/2013 4458.6 4519.46 4457.45 4481.63 0 4481.63
2/4/2013 4497.98 4518.95 4469.92 4490.56 0 4490.56
2/5/2013 4473.11 4492.53 4458.69 4479.44 0 4479.44
2/6/2013 4493.96 4508.12 4483.06 4498.98 5121691200 4498.98
2/7/2013 4501.12 4514.87 4493.96 4503.15 0 4503.15
2/8/2013 4516.7 4528.26 4487.84 4491.27 0 4491.27
2/11/2013 4504.72 4514.12 4496.02 4503.25 2779326000 4503.25
2/12/2013 4505.51 4548.54 4503.56 4548.24 3533755600 4548.24
2/13/2013 4552.86 4586.98 4551.42 4571.57 0 4571.57
2/15/2013 4588.65 4616 4588.24 4609.79 0 4609.79
2/18/2013 4611.17 4630.4 4602.47 4612.05 0 4612.05
2/20/2013 4612.45 4634.45 4610.76 4634.45 8067151200 4634.45
2/21/2013 4620.74 4656.13 4617.57 4632.4 6886319200 4632.4
2/22/2013 4629.64 4651.12 4626.32 4651.12 0 4651.12
2/25/2013 4661.63 4696.11 4656.26 4696.11 5948816400 4696.11
2/26/2013 4684.74 4685 4646.59 4663.03 5648325600 4663.03
2/27/2013 4674.66 4721.86 4674.08 4716.42 6101344400 4716.42
2/28/2013 4739.39 4795.79 4734.83 4795.79 0 4795.79
3/1/2013 4798.49 4817.91 4777.98 4811.61 0 4811.61
3/5/2013 4765 4779.55 4751.48 4751.7 0 4751.7
3/7/2013 4823.24 4848.55 4818.97 4848.3 0 4848.3
3/8/2013 4854.01 4904.48 4853.15 4874.5 0 4874.5
3/11/2013 4875.98 4886.52 4847.82 4854.31 5254104800 4854.31
3/13/2013 4850.77 4868.9 4815.85 4835.44 0 4835.44
3/14/2013 4830.28 4830.39 4757.35 4786.37 0 4786.37
3/15/2013 4803.58 4854.53 4803.58 4819.32 0 4819.32
3/18/2013 4812.16 4822.2 4782 4802.83 0 4802.83
3/19/2013 4815.6 4840.66 4812.87 4822.63 6048449600 4822.63
3/20/2013 4835.31 4843.39 4805.49 4831.5 6745599200 4831.5
3/21/2013 4833.76 4855.2 4786.77 4802.67 7493670400 4802.67
3/22/2013 4799.19 4816.46 4721.32 4723.16 0 4723.16
3/25/2013 4754.76 4786.4 4752.14 4777.9 4898754400 4777.9
3/26/2013 4802.16 4861.76 4799 4842.52 0 4842.52
3/27/2013 4854.48 4928.1 4853.88 4928.1 6721596000 4928.1
3/28/2013 4921.31 4940.99 4898.43 4940.99 4708994400 4940.99
 Return Saham Return Pasar
1/5/2009 0.0447761194 1/5/2009 0.0434788922
1/6/2009 0 1/6/2009 -0.0012523133
1/7/2009 -0.0357142857 1/7/2009 -0.0098011898
1/8/2009 -0.0740740741 1/8/2009 -0.0132327802
1/9/2009 -0.04 1/9/2009 0.0099881653
1/12/2009 -0.025 1/12/2009 -0.0071435126
1/13/2009 0.0085470085 1/13/2009 -0.0048487434
1/14/2009 -0.0084745763 1/14/2009 -0.0091589092
1/15/2009 -0.0512820513 1/15/2009 -0.0313070062
1/16/2009 0.0720720721 1/16/2009 0.01517689
1/19/2009 -0.0168067227 1/19/2009 -0.0096709388
1/20/2009 0.0085470085 1/20/2009 -0.0048419697
1/21/2009 -0.0677966102 1/21/2009 -0.0168879961
1/22/2009 0 1/22/2009 0.0044420901
1/23/2009 0.0090909091 1/23/2009 -0.0088448905
1/27/2009 0.018018018 1/27/2009 0.0160005473
1/28/2009 -0.0265486726 1/28/2009 -0.01135692
1/29/2009 0 1/29/2009 0.0024215824
1/30/2009 0 1/30/2009 0.0060544295
2/2/2009 0 2/2/2009 -0.016530724
2/3/2009 0.0090909091 2/3/2009 -0.0048144418
2/4/2009 0.018018018 2/4/2009 0.0122898346
2/5/2009 -0.017699115 2/5/2009 0.0058393166
2/6/2009 0 2/6/2009 0.0169945861
2/9/2009 -0.009009009 2/9/2009 -0.0062266777
2/10/2009 -0.0363636364 2/10/2009 -0.0075247908
2/11/2009 -0.0283018868 2/11/2009 -0.0054874524
2/12/2009 0.0194174757 2/12/2009 0.0004528917
2/13/2009 0.0095238095 2/13/2009 0.0100496446
2/16/2009 0.0094339623 2/16/2009 0.0024351256
2/17/2009 -0.0560747664 2/17/2009 -0.0178539493
2/18/2009 0.0099009901 2/18/2009 0.0095368881
2/19/2009 0.0098039216 2/19/2009 -0.0051931069
2/20/2009 -0.0485436893 2/20/2009 -0.020216061
2/23/2009 0.0204081633 2/23/2009 0.0119512082
2/24/2009 -0.02 2/24/2009 -0.0126253391
2/25/2009 -0.0408163265 2/25/2009 0.0032719331
2/26/2009 0.0212765957 2/26/2009 -0.0075301321
2/27/2009 -0.0208333333 2/27/2009 -0.0037510075
3/2/2009 -0.0212765957 3/2/2009 -0.0228474967
3/3/2009 0.0434782609 3/3/2009 0.0069341061
3/4/2009 0.0729166667 3/4/2009 0.0194177828
3/5/2009 0.0097087379 3/5/2009 -0.0010159922
3/6/2009 -0.0096153846 3/6/2009 -0.0010713703
3/10/2009 0.0485436893 3/10/2009 0.0105075815
3/11/2009 0.037037037 3/11/2009 0.0110059144
3/12/2009 -0.0178571429 3/12/2009 -0.0031266166
3/13/2009 0.0272727273 3/13/2009 0.0129959326
3/16/2009 0 3/16/2009 -0.001951124
3/17/2009 0.0088495575 3/17/2009 -0.009631279
3/18/2009 -0.0175438596 3/18/2009 0.0081930355
3/19/2009 0.0446428571 3/19/2009 0.0141816093
3/20/2009 0.0085470085 3/20/2009 0.0143783542
3/23/2009 0.0338983051 3/23/2009 0.0336250542
3/24/2009 0.0245901639 3/24/2009 0.0209504852
3/25/2009 0.008 3/25/2009 -0.0112455784
3/27/2009 0.0079365079 3/27/2009 0
3/30/2009 -0.031496063 3/30/2009 -0.0298412568
3/31/2009 0.0081300813 3/31/2009 0.0105560606
4/1/2009 0.0241935484 4/1/2009 0.0193017077
4/2/2009 0.031496063 4/2/2009 0.0259825552
4/3/2009 -0.0305343511 4/3/2009 0.0004200756
4/6/2009 0.0157480315 4/6/2009 0.0108507292
4/7/2009 -0.007751938 4/7/2009 -0.0169981011
4/8/2009 -0.046875 4/8/2009 -0.0168426277
4/13/2009 0.0573770492 4/13/2009 0.0509295582
4/14/2009 0.0387596899 4/14/2009 0.0193845754
4/15/2009 0.0074626866 4/15/2009 0.0149019908
4/16/2009 0.0296296296 4/16/2009 0.019721898
4/17/2009 0.0287769784 4/17/2009 0.0059689002
4/20/2009 -0.013986014 4/20/2009 0.0165464677
4/21/2009 -0.0283687943 4/21/2009 -0.0198514899
4/22/2009 0 4/22/2009 -0.0083617276
4/23/2009 -0.0218978102 4/23/2009 -0.0139484779
4/24/2009 0.0149253731 4/24/2009 -0.0008538959
4/27/2009 -0.0514705882 4/27/2009 -0.0095894026
4/28/2009 0.0310077519 4/28/2009 0.0125881935
4/29/2009 0 4/29/2009 0.030245877
4/30/2009 0.007518797 4/30/2009 0.0477925301
5/1/2009 0.0373134328 5/1/2009 0.0039529363
5/4/2009 0.0215827338 5/4/2009 0.0338637126
5/5/2009 -0.014084507 5/5/2009 -0.0089925342
5/6/2009 -0.0285714286 5/6/2009 0.0148244708
5/7/2009 -0.0147058824 5/7/2009 0.0169656461
5/8/2009 0 5/8/2009 0.0184159444
5/11/2009 -0.0447761194 5/11/2009 -0.0170681815
5/12/2009 0.0078125 5/12/2009 0.0061614429
5/13/2009 0.007751938 5/13/2009 0.0050542339
5/14/2009 0 5/14/2009 -0.0358282964
5/15/2009 0 5/15/2009 -0.0190980392
5/18/2009 0.0307692308 5/18/2009 0.0300757892
5/19/2009 0.0447761194 5/19/2009 0.0457148877
5/20/2009 0.0071428571 5/20/2009 -0.0001590651
5/22/2009 -0.0141843972 5/22/2009 -0.0021265087
5/25/2009 0 5/25/2009 0.0049210558
5/26/2009 -0.0287769784 5/26/2009 -0.017652316
5/27/2009 0.0222222222 5/27/2009 0.0189762003
5/28/2009 0 5/28/2009 0.005304199
5/29/2009 -0.0217391304 5/29/2009 0.007330993
6/1/2009 0.0148148148 6/1/2009 0.0426485395
6/2/2009 0.0364963504 6/2/2009 3.0021315E-05
6/3/2009 -0.0070422535 6/3/2009 0.0061391746
6/4/2009 0.0141843972 6/4/2009 0.010845836
6/5/2009 0.041958042 6/5/2009 0.0227330867
6/8/2009 0.0268456376 6/8/2009 -0.0107170516
6/9/2009 0.0392156863 6/9/2009 0.0178153794
6/10/2009 -0.0188679245 6/10/2009 0.0074141662
6/11/2009 -0.0064102564 6/11/2009 -0.009118887
6/12/2009 -0.0064516129 6/12/2009 0.0006508485
6/15/2009 0 6/15/2009 -0.010072025
6/16/2009 -0.012987013 6/16/2009 -0.0190880631
6/17/2009 -0.0592105263 6/17/2009 -0.002664539
6/18/2009 -0.013986014 6/18/2009 -0.0365291166
6/19/2009 0 6/19/2009 0.0202358802
6/22/2009 0.0354609929 6/22/2009 -0.0077569619
6/23/2009 -0.0205479452 6/23/2009 -0.0307033311
6/24/2009 0.020979021 6/24/2009 0.0424573885
6/25/2009 0.0479452055 6/25/2009 0.0243026152
6/26/2009 -0.0718954248 6/26/2009 -0.0019470005
6/29/2009 -0.0070422535 6/29/2009 -0.0031712733
6/30/2009 0 6/30/2009 -0.0034124658
7/1/2009 0.0212765957 7/1/2009 0.0163313236
7/2/2009 0.0347222222 7/2/2009 0.0028496806
7/3/2009 -0.0268456376 7/3/2009 0.0046230183
7/6/2009 -0.0206896552 7/6/2009 -0.0194140606
7/7/2009 0.014084507 7/7/2009 0.0237050432
7/9/2009 0 7/9/2009 0.0003456138
7/10/2009 -0.0208333333 7/10/2009 -0.0100193381
7/13/2009 0 7/13/2009 -0.0208182871
7/14/2009 0 7/14/2009 0.0180383538
7/15/2009 0.0567375887 7/15/2009 0.032432485
7/16/2009 0.0201342282 7/16/2009 -0.0025102671
7/17/2009 -0.0263157895 7/17/2009 -0.0054769943
7/21/2009 0 7/21/2009 0.0190851473
7/22/2009 -0.027027027 7/22/2009 -0.0097551886
7/23/2009 0.0277777778 7/23/2009 0.0165176114
7/24/2009 0 7/24/2009 0.0115378207
7/27/2009 0 7/27/2009 0.0107290737
7/28/2009 0 7/28/2009 0.012674845
7/29/2009 -0.0135135135 7/29/2009 -0.0050467123
7/30/2009 0.0205479452 7/30/2009 0.0324960352
 7/31/2009 0.0134228188 7/31/2009 0.010921876
8/3/2009 0.0198675497 8/3/2009 0.0066975431
8/4/2009 0.0194805195 8/4/2009 0.0091029588
8/5/2009 0.025477707 8/5/2009 -0.0182323555
8/6/2009 0.0372670807 8/6/2009 0.0185234737
8/7/2009 -0.0119760479 8/7/2009 -0.0045974966
8/10/2009 0.0242424242 8/10/2009 0.0172106269
8/11/2009 0.0414201183 8/11/2009 0.0040676945
8/12/2009 -0.0170454545 8/12/2009 -0.0216398253
8/13/2009 0 8/13/2009 0.0209298957
8/14/2009 0.0057803468 8/14/2009 -0.0040183769
8/18/2009 -0.0402298851 8/18/2009 -0.0208935589
8/19/2009 0.005988024 8/19/2009 -0.0253488462
8/20/2009 0.005952381 8/20/2009 0.0223422237
8/21/2009 0.0236686391 8/21/2009 0.0022588292
8/24/2009 -0.0057803468 8/24/2009 0.0179827756
8/25/2009 -0.0058139535 8/25/2009 0.0019571778
8/26/2009 0.0175438596 8/26/2009 -0.0001806328
8/27/2009 -0.0057471264 8/27/2009 -0.0100962569
8/28/2009 0.0057803468 8/28/2009 0.0089938287
8/31/2009 -0.0229885057 8/31/2009 -0.0150215585
9/1/2009 0.0294117647 9/1/2009 -0.0062480248
9/2/2009 -0.0228571429 9/2/2009 -0.0176113386
9/3/2009 0 9/3/2009 0.0158885005
9/4/2009 0 9/4/2009 0.0002110023
9/7/2009 0.0292397661 9/7/2009 0.0075987842
9/8/2009 0 9/8/2009 0.0132072005
9/9/2009 0.0170454545 9/9/2009 0.0050773837
9/10/2009 0.0055865922 9/10/2009 0.0119664001
9/11/2009 -0.0166666667 9/11/2009 0.0016957867
9/14/2009 -0.0282485876 9/14/2009 -0.013762702
9/15/2009 0.011627907 9/15/2009 0.0157006757
9/16/2009 0.0057471264 9/16/2009 0.0079541839
9/17/2009 0.0571428571 9/17/2009 0.0072273055
9/24/2009 0.0378378378 9/24/2009 0.0048473946
9/25/2009 -0.046875 9/25/2009 -0.0098505407
9/28/2009 -0.0273224044 9/28/2009 -0.0191239395
9/29/2009 0.0224719101 9/29/2009 0.0191840122
9/30/2009 0.0164835165 9/30/2009 0.0097224439
10/1/2009 0.0432432432 10/1/2009 0.0042065335
10/2/2009 0.0466321244 10/2/2009 0.0007586855
10/5/2009 -0.0099009901 10/5/2009 0.0002258201
10/6/2009 0.04 10/6/2009 0.0192468181
10/7/2009 -0.0528846154 10/7/2009 -0.0058303503
10/8/2009 -0.0456852792 10/8/2009 -0.0114943443
10/9/2009 0.0106382979 10/9/2009 -0.0040732214
10/12/2009 -0.0052631579 10/12/2009 -0.0071572907
10/13/2009 0.0052910053 10/13/2009 0.006227892
10/14/2009 0.0105263158 10/14/2009 0.0160720715
10/15/2009 -0.0052083333 10/15/2009 0.0014571688
10/16/2009 -0.0157068063 10/16/2009 0.0001709483
10/19/2009 0.0212765957 10/19/2009 0.002031155
10/20/2009 -0.0052083333 10/20/2009 -0.0074179268
10/21/2009 0 10/21/2009 -0.0101589788
10/22/2009 0 10/22/2009 -0.0176114341
10/23/2009 0 10/23/2009 0.0142899416
10/26/2009 0 10/26/2009 -9.72467E-05
10/27/2009 -0.0157068063 10/27/2009 -0.0172264974
10/28/2009 -0.0212765957 10/28/2009 -0.0288182418
10/29/2009 -0.0054347826 10/29/2009 -0.0047891785
10/30/2009 0 10/30/2009 0.0100979936
11/2/2009 0.0054644809 11/2/2009 0.0016640622
11/3/2009 -0.0108695652 11/3/2009 -0.0158244928
11/4/2009 0.010989011 11/4/2009 0.0161731881
11/5/2009 0 11/5/2009 -0.0019604867
11/6/2009 0.027173913 11/6/2009 0.0117860266
11/9/2009 0 11/9/2009 0.0047262965
11/10/2009 0.0052910053 11/10/2009 -0.01016859
11/11/2009 -0.0105263158 11/11/2009 0.0092025055
11/12/2009 0.0212765957 11/12/2009 0.0068223039
11/13/2009 -0.0104166667 11/13/2009 0.0026939032
11/16/2009 -0.0052631579 11/16/2009 0.0172572936
11/17/2009 0.0105820106 11/17/2009 0.0020699321
11/18/2009 -0.0104712042 11/18/2009 0.004220245
11/19/2009 -0.0052910053 11/19/2009 -0.0062152055
11/20/2009 0 11/20/2009 0.0075219034
11/23/2009 -0.0106382979 11/23/2009 -0.0023880741
11/24/2009 0 11/24/2009 -0.0038445729
11/25/2009 0.0107526882 11/25/2009 -0.0041870965
11/26/2009 -0.0053191489 11/26/2009 -0.0276291575
11/30/2009 0.0267379679 11/30/2009 0.009325178
12/1/2009 0.0260416667 12/1/2009 0.015174846
12/2/2009 0 12/2/2009 0.0077716616
12/3/2009 -0.0050761421 12/3/2009 0.0115230866
12/4/2009 0.0153061224 12/4/2009 0.0045999264
12/7/2009 -0.0251256281 12/7/2009 -0.0110609427
12/8/2009 -0.0257731959 12/8/2009 0.00005234
12/9/2009 -0.0052910053 12/9/2009 -0.0010427193
12/10/2009 0.0106382979 12/10/2009 0.0020714948
12/11/2009 0.0157894737 12/11/2009 0.0131352456
12/14/2009 0.0051813472 12/14/2009 -0.0050454527
12/15/2009 -0.0103092784 12/15/2009 -0.0046481194
12/16/2009 0.0052083333 12/16/2009 0.0111434458
12/17/2009 0.0051813472 12/17/2009 -0.0051376787
12/21/2009 -0.0463917526 12/21/2009 -0.0311566079
12/22/2009 0.0108108108 12/22/2009 0.0149091672
12/23/2009 0.0106951872 12/23/2009 0.0029339774
12/28/2009 0 12/28/2009 0.0140653284
12/29/2009 0 12/29/2009 0.003705637
12/30/2009 0.0264550265 12/30/2009 0.0061016519
1/4/2010 0.0412371134 1/4/2010 0.0161973832
1/5/2010 0.0099009901 1/5/2010 0.0115981533
1/6/2010 -0.0294117647 1/6/2010 -0.0007599951
1/7/2010 0.0050505051 1/7/2010 -0.0062996965
1/8/2010 -0.0251256281 1/8/2010 0.0106188875
1/11/2010 0.0103092784 1/11/2010 0.0068199987
1/12/2010 0.0510204082 1/12/2010 0.0103905478
1/13/2010 -0.0291262136 1/13/2010 -0.0100317723
1/14/2010 -0.01 1/14/2010 0.0046755062
1/15/2010 0 1/15/2010 0.0007220681
1/18/2010 0.0202020202 1/18/2010 -0.0017150909
1/19/2010 -0.0148514851 1/19/2010 0.0089004938
1/20/2010 0.0150753769 1/20/2010 0.0004501007
1/21/2010 -0.0346534653 1/21/2010 -0.0108312994
1/22/2010 -0.0102564103 1/22/2010 -0.0106277337
1/25/2010 -0.0051813472 1/25/2010 -0.0047809864
1/26/2010 0 1/26/2010 -0.0074830822
1/27/2010 -0.015625 1/27/2010 -0.0053792633
1/28/2010 0.0317460317 1/28/2010 0.0214501569
1/29/2010 0.0256410256 1/29/2010 -0.0033440731
2/1/2010 -0.03 2/1/2010 -0.0089053164
2/2/2010 -0.0154639175 2/2/2010 -0.0028212015
2/3/2010 0 2/3/2010 0.0094176921
2/4/2010 -0.0052356021 2/4/2010 -0.0043500797
2/5/2010 -0.0421052632 2/5/2010 -0.0286285005
2/8/2010 -0.0054945055 2/8/2010 -0.0172331658
2/9/2010 0.0165745856 2/9/2010 0.0056229474
2/10/2010 -0.0108695652 2/10/2010 -0.0024302166
2/11/2010 0.0164835165 2/11/2010 0.0097888413
2/12/2010 0 2/12/2010 0.0105233775
2/15/2010 -0.0162162162 2/15/2010 -0.0065821146
2/16/2010 0.0274725275 2/16/2010 0.0163021458
2/17/2010 0.0267379679 2/17/2010 0.0089271057
2/18/2010 0.0052083333 2/18/2010 -0.0082554022
2/19/2010 0.0051813472 2/19/2010 -0.0022070054
2/22/2010 0.0309278351 2/22/2010 0.0038678662
2/23/2010 -0.01 2/23/2010 0.0075616357
2/24/2010 0.0202020202 2/24/2010 -0.0016372187
2/25/2010 -0.0346534653 2/25/2010 -0.0117817184
3/1/2010 -0.0153846154 3/1/2010 0.0022126064
3/2/2010 0.0208333333 3/2/2010 0.0085803646
3/3/2010 -0.0153061224 3/3/2010 -0.0036870437
3/4/2010 0.0259067358 3/4/2010 -0.0005609464
3/5/2010 0.0101010101 3/5/2010 0.0051137139
 3/8/2010 0.01 3/8/2010 0.0184894349
3/9/2010 0.0297029703 3/9/2010 0.0116963963
3/10/2010 -0.0096153846 3/10/2010 0.0049112402
3/11/2010 0.0097087379 3/11/2010 0.0023593562
3/12/2010 -0.0192307692 3/12/2010 -0.003739931
3/15/2010 0.0196078431 3/15/2010 0.0011625683
3/17/2010 0.1153846154 3/17/2010 0.0324579246
3/18/2010 -0.0603448276 3/18/2010 -0.0069006552
3/19/2010 0 3/19/2010 0.0020933495
3/22/2010 0 3/22/2010 -0.0147905373
3/23/2010 0.0275229358 3/23/2010 0.0068309651
3/24/2010 0.0178571429 3/24/2010 0.0198429908
3/25/2010 0.0087719298 3/25/2010 0.0087572301
3/26/2010 0 3/26/2010 0.0049765107
3/29/2010 -0.0260869565 3/29/2010 -0.0065088799
3/30/2010 -0.0089285714 3/30/2010 0.0012523392
3/31/2010 -0.009009009 3/31/2010 -0.0074939159
4/1/2010 -0.0090909091 4/1/2010 0.0189752637
4/5/2010 0.0550458716 4/5/2010 0.020229682
4/6/2010 -0.0086956522 4/6/2010 -0.0021750801
4/7/2010 0.0263157895 4/7/2010 0.0061125246
4/8/2010 -0.0341880342 4/8/2010 -0.0164735836
4/9/2010 -0.017699115 4/9/2010 -0.0020415107
4/12/2010 0.0540540541 4/12/2010 0.0127662117
4/13/2010 -0.0256410256 4/13/2010 0.0011695988
4/14/2010 0.0175438596 4/14/2010 0.0001074635
4/15/2010 0 4/15/2010 0.0053795307
4/16/2010 -0.0086206897 4/16/2010 -0.0075365537
4/19/2010 -0.0173913043 4/19/2010 -0.0132839124
4/20/2010 0.0353982301 4/20/2010 0.0178986984
4/21/2010 -0.0170940171 4/21/2010 0.0074569307
4/22/2010 -0.0086956522 4/22/2010 0.0047033298
4/23/2010 0 4/23/2010 -0.0006150629
4/26/2010 0 4/26/2010 0.0068313998
4/27/2010 0 4/27/2010 -0.0018371928
4/28/2010 -0.0438596491 4/28/2010 -0.0122410098
4/29/2010 0 4/29/2010 0.0081079592
4/30/2010 0 4/30/2010 0.0151664241
5/3/2010 0.0091743119 5/3/2010 -0.0034833824
5/4/2010 0 5/4/2010 -0.0006383194
5/5/2010 -0.0545454545 5/5/2010 -0.0381107195
5/6/2010 -0.0192307692 5/6/2010 -0.0125147563
5/7/2010 -0.0343137255 5/7/2010 -0.0253645103
5/10/2010 0.0558375635 5/10/2010 0.0405573626
5/11/2010 -0.0096153846 5/11/2010 -0.0131699428
5/12/2010 0 5/12/2010 0.0123467324
5/14/2010 0.0194174757 5/14/2010 0.0037821058
5/17/2010 0.019047619 5/17/2010 -0.0136160566
5/18/2010 0.0186915888 5/18/2010 0.0052208394
5/19/2010 -0.0366972477 5/19/2010 -0.0369453001
5/20/2010 -0.0095238095 5/20/2010 -0.0129072204
5/21/2010 -0.0192307692 5/21/2010 -0.026363552
5/24/2010 0.0098039216 5/24/2010 -0.0051882801
5/25/2010 -0.0291262136 5/25/2010 -0.0365916746
5/26/2010 0.05 5/26/2010 0.0726536522
5/27/2010 0.0095238095 5/27/2010 0.0063557279
5/31/2010 0.0471698113 5/31/2010 0.0305978069
6/1/2010 -0.045045045 6/1/2010 -0.0258673703
6/2/2010 0.0283018868 6/2/2010 0.0033289168
6/3/2010 0.0183486239 6/3/2010 0.0282769015
6/4/2010 0.018018018 6/4/2010 0.0043650257
6/7/2010 -0.0265486726 6/7/2010 -0.0258638094
6/8/2010 0.0181818182 6/8/2010 0.0108172771
6/9/2010 0 6/9/2010 0.0020899431
6/10/2010 -0.0267857143 6/10/2010 -0.005384469
6/11/2010 0 6/11/2010 0.0112278448
6/14/2010 0 6/14/2010 0.0089011028
6/15/2010 0.0091743119 6/15/2010 0.0011779938
6/16/2010 0.0272727273 6/16/2010 0.0100665331
6/17/2010 -0.0088495575 6/17/2010 0.0113479742
6/18/2010 0.0178571429 6/18/2010 0.0133132718
6/21/2010 0.0175438596 6/21/2010 0.0042019532
6/22/2010 0.0086206897 6/22/2010 -0.0024847887
6/23/2010 -0.0085470085 6/23/2010 -0.0033394784
6/24/2010 -0.025862069 6/24/2010 -0.0036583823
6/25/2010 0.017699115 6/25/2010 0.0113002687
6/28/2010 0.0086956522 6/28/2010 0.002955528
6/29/2010 0 6/29/2010 -0.0210980029
6/30/2010 0.025862069 6/30/2010 0.0070194963
7/1/2010 -0.0420168067 7/1/2010 -0.0135327146
7/2/2010 -0.0175438596 7/2/2010 -0.0009393755
7/5/2010 0 7/5/2010 0.0020024029
7/6/2010 0.0178571429 7/6/2010 0.0115907274
7/7/2010 0.0175438596 7/7/2010 -0.0029581021
7/8/2010 -0.0086206897 7/8/2010 0.0047793966
7/9/2010 0.0173913043 7/9/2010 0.0095990617
7/12/2010 0.0085470085 7/12/2010 0.0050579164
7/13/2010 0 7/13/2010 0.0009192947
7/14/2010 0.0084745763 7/14/2010 0.0066013621
7/15/2010 -0.0084033613 7/15/2010 -0.0001543075
7/16/2010 0.0254237288 7/16/2010 0.0039757096
7/19/2010 -0.0165289256 7/19/2010 -0.0056408628
7/20/2010 0 7/20/2010 0.0066777122
7/21/2010 0 7/21/2010 0.0059957803
7/22/2010 0 7/22/2010 -0.0011548417
7/23/2010 0.0084033613 7/23/2010 0.0106647353
7/26/2010 -0.0083333333 7/26/2010 -0.0060223141
7/27/2010 0.0084033613 7/27/2010 0.0059463571
7/28/2010 0 7/28/2010 0.0051944978
7/29/2010 0.0333333333 7/29/2010 0.0128668053
7/30/2010 -0.0403225806 7/30/2010 -0.0088929935
8/2/2010 0 8/2/2010 -0.0033558359
8/3/2010 -0.0336134454 8/3/2010 -0.0278916502
8/4/2010 0 8/4/2010 0.003224982
8/5/2010 0.0347826087 8/5/2010 0.0206787899
8/6/2010 0.0084033613 8/6/2010 0.0051396743
8/9/2010 0.025 8/9/2010 0.0071914239
8/10/2010 -0.0243902439 8/10/2010 -0.0082527736
8/11/2010 -0.0083333333 8/11/2010 -0.0071438852
8/12/2010 -0.0084033613 8/12/2010 -0.0031891201
8/13/2010 0.0169491525 8/13/2010 0.00904602
8/16/2010 -0.0166666667 8/16/2010 -0.0001342937
8/18/2010 0.0169491525 8/18/2010 0.0063847212
8/19/2010 -0.0083333333 8/19/2010 0.0108265057
8/20/2010 0.0084033613 8/20/2010 0.0039834479
8/23/2010 0.0083333333 8/23/2010 0.0035314268
8/24/2010 0 8/24/2010 -0.0044075392
8/25/2010 0 8/25/2010 0.0076951723
8/26/2010 -0.0165289256 8/26/2010 0.0019847654
8/27/2010 -0.0084033613 8/27/2010 -0.0128483947
8/30/2010 -0.0169491525 8/30/2010 -0.0016652012
8/31/2010 0 8/31/2010 -0.0057040354
9/1/2010 0.0431034483 9/1/2010 0.0173400652
9/2/2010 -0.0247933884 9/2/2010 -0.0042005282
9/3/2010 0.0169491525 9/3/2010 0.0134939064
9/6/2010 0.0083333333 9/6/2010 0.0167083823
9/7/2010 0 9/7/2010 0.0042708609
9/15/2010 0.0743801653 9/15/2010 0.0390418739
9/16/2010 -0.0230769231 9/16/2010 -0.0045873883
9/17/2010 0.0236220472 9/17/2010 0.0128739567
9/20/2010 -0.0076923077 9/20/2010 -0.0040388223
9/21/2010 -0.007751938 9/21/2010 -0.0017620989
9/22/2010 -0.0234375 9/22/2010 -0.0064486603
9/23/2010 0.024 9/23/2010 -0.0018364869
9/24/2010 0.015625 9/24/2010 0.0181079947
9/27/2010 0.0307692308 9/27/2010 0.0207232689
9/28/2010 0.0074626866 9/28/2010 0.0013465819
9/29/2010 0.0074074074 9/29/2010 0.0065510797
9/30/2010 -0.0147058824 9/30/2010 0.0016707386
10/1/2010 0.0447761194 10/1/2010 0.0130837118
10/4/2010 -0.0214285714 10/4/2010 0.0063121809
10/5/2010 -0.0072992701 10/5/2010 0.0062193585
10/6/2010 0.0147058824 10/6/2010 0.0032575104
10/7/2010 0.0072463768 10/7/2010 -0.0047760448
 10/8/2010 -0.0143884892 10/8/2010 -0.0109419746
10/11/2010 -0.0145985401 10/11/2010 0.0005074783
10/12/2010 0 10/12/2010 -0.000422684
10/13/2010 0.0074074074 10/13/2010 0.0182479385
10/14/2010 0 10/14/2010 0.001799567
10/15/2010 -0.0220588235 10/15/2010 -0.0059279034
10/18/2010 -0.007518797 10/18/2010 -0.0083707948
10/19/2010 0.0227272727 10/19/2010 0.0072527559
10/20/2010 0.0074074074 10/20/2010 -0.0038521595
10/21/2010 0 10/21/2010 0.0025314687
10/22/2010 0.0073529412 10/22/2010 0.0027145967
10/25/2010 0.0072992701 10/25/2010 0.0127135015
10/26/2010 0.0217391304 10/26/2010 0.0029120431
10/27/2010 -0.0070921986 10/27/2010 -0.0081086998
10/28/2010 -0.0214285714 10/28/2010 0.0039619586
10/29/2010 0.0218978102 10/29/2010 -0.0009645958
11/1/2010 0.0071428571 11/1/2010 0.0027040261
11/2/2010 0 11/2/2010 -0.005393468
11/3/2010 0.0141843972 11/3/2010 -0.0054668472
11/4/2010 0 11/4/2010 0.0064842318
11/5/2010 -0.006993007 11/5/2010 0.007233298
11/8/2010 0.0070422535 11/8/2010 0.0120263727
11/9/2010 -0.020979021 11/9/2010 0.0103317961
11/10/2010 0.0071428571 11/10/2010 0.0052147436
11/11/2010 -0.0141843972 11/11/2010 -0.0032872235
11/12/2010 -0.0071942446 11/12/2010 -0.0210355123
11/15/2010 -0.0144927536 11/15/2010 -0.0025614796
11/16/2010 0.0367647059 11/16/2010 0.0048051941
11/18/2010 -0.0283687943 11/18/2010 0.0010533392
11/19/2010 0.0145985401 11/19/2010 0.0128198157
11/22/2010 -0.0215827338 11/22/2010 0.0043435659
11/23/2010 -0.0294117647 11/23/2010 -0.0168500734
11/24/2010 0 11/24/2010 -0.005277052
11/25/2010 0 11/25/2010 0.0118154139
11/26/2010 -0.0227272727 11/26/2010 -0.0160750511
11/29/2010 0 11/29/2010 -0.0032560055
11/30/2010 -0.0620155039 11/30/2010 -0.0273863561
12/1/2010 0.0578512397 12/1/2010 0.0248866536
12/2/2010 0.015625 12/2/2010 0.0208588347
12/3/2010 -0.0076923077 12/3/2010 0.0004547202
12/6/2010 0.015503876 12/6/2010 0.0070584861
12/8/2010 0.0229007634 12/8/2010 0.0127983666
12/9/2010 -0.0149253731 12/9/2010 0.0042732209
12/10/2010 -0.0075757576 12/10/2010 -0.0101397216
12/13/2010 -0.0229007634 12/13/2010 -0.0148037068
12/14/2010 0.015625 12/14/2010 -0.0006933479
12/15/2010 0 12/15/2010 -0.0084994051
12/16/2010 -0.0153846154 12/16/2010 -0.0236639323
12/17/2010 0.046875 12/17/2010 0.0027493603
12/20/2010 -0.0149253731 12/20/2010 -0.0035599013
12/21/2010 0.0075757576 12/21/2010 0.0192333019
12/22/2010 -0.030075188 12/22/2010 -0.0046103727
12/23/2010 -0.015503876 12/23/2010 -0.0025271496
12/27/2010 0.0157480315 12/27/2010 0.0038044818
12/28/2010 0 12/28/2010 0.0095772177
12/29/2010 0.007751938 12/29/2010 0.0107186085
12/30/2010 -0.0153846154 12/30/2010 0.0011597039
1/3/2011 0.0078125 1/3/2011 0.0064830391
1/4/2011 0.007751938 1/4/2011 0.0087296648
1/5/2011 0.0153846154 1/5/2011 0.0062897932
1/6/2011 -0.0075757576 1/6/2011 -0.0125406017
1/7/2011 -0.0229007634 1/7/2011 -0.0280521163
1/10/2011 -0.078125 1/10/2011 -0.0421043936
1/11/2011 -0.0338983051 1/11/2011 -0.0067326903
1/12/2011 0.0175438596 1/12/2011 0.0288382782
1/13/2011 0.0172413793 1/13/2011 0.0028609446
1/14/2011 0.0254237288 1/14/2011 0.0011781404
1/17/2011 -0.0165289256 1/17/2011 -0.0093607984
1/18/2011 -0.025210084 1/18/2011 0.0036541252
1/19/2011 -0.0086206897 1/19/2011 -0.0088427994
1/20/2011 -0.0086956522 1/20/2011 -0.0179542657
1/21/2011 -0.0438596491 1/21/2011 -0.0215916065
1/24/2011 -0.0091743119 1/24/2011 -0.0099066737
1/25/2011 0.037037037 1/25/2011 0.0262547593
1/26/2011 0.0446428571 1/26/2011 0.0197471687
1/27/2011 0.0085470085 1/27/2011 0.0036839039
1/28/2011 -0.0169491525 1/28/2011 -0.0076850413
1/31/2011 -0.025862069 1/31/2011 -0.0224910469
2/1/2011 0 2/1/2011 0.0097765732
2/2/2011 0.0353982301 2/2/2011 0.01113435
2/4/2011 0.0256410256 2/4/2011 0.0044069949
2/7/2011 0.0083333333 2/7/2011 -0.0024197908
2/8/2011 -0.0082644628 2/8/2011 -0.0079651118
2/9/2011 -0.0166666667 2/9/2011 -0.0122719246
2/10/2011 -0.0338983051 2/10/2011 -0.0128252772
2/11/2011 0.0438596491 2/11/2011 0.0053740174
2/14/2011 0.025210084 2/14/2011 0.0073707828
2/16/2011 -0.0081967213 2/16/2011 2.9267408E-06
2/17/2011 -0.0082644628 2/17/2011 0.0051510486
2/18/2011 0.025 2/18/2011 0.0195435566
2/21/2011 0.0162601626 2/21/2011 -0.0011023847
2/22/2011 0 2/22/2011 -0.013306115
2/23/2011 0.024 2/23/2011 0.006670337
2/24/2011 -0.0234375 2/24/2011 -0.0100716153
2/25/2011 -0.024 2/25/2011 0.0012793933
2/28/2011 0.0327868852 2/28/2011 0.0077885193
 3/1/2011 0.0238095238 3/1/2011 0.0121803276
3/2/2011 0.007751938 3/2/2011 -0.0075214512
3/3/2011 0.0230769231 3/3/2011 0.0023922896
3/4/2011 0.022556391 3/4/2011 0.0138387313
3/7/2011 0.0147058824 3/7/2011 0.0053120325
3/8/2011 -0.0072463768 3/8/2011 0.0052193884
3/9/2011 0 3/9/2011 0.0051308406
3/10/2011 0.0072992701 3/10/2011 -0.0030650127
3/11/2011 -0.0144927536 3/11/2011 -0.0126600978
3/14/2011 0 3/14/2011 0.0077945249
3/15/2011 -0.0220588235 3/15/2011 -0.0127064518
3/16/2011 0.007518797 3/16/2011 0.0019861086
3/17/2011 -0.0223880597 3/17/2011 -0.0133853229
3/18/2011 0 3/18/2011 0.0028299098
3/21/2011 0.0229007634 3/21/2011 0.0070920159
3/22/2011 0.0074626866 3/22/2011 -0.0003211276
3/24/2011 0.0148148148 3/24/2011 0.015581107
3/25/2011 0.0072992701 3/25/2011 -0.0012542778
3/28/2011 0.0072463768 3/28/2011 -0.0011782286
3/29/2011 0 3/29/2011 -0.0031502751
3/30/2011 -0.0143884892 3/30/2011 0.0137741507
3/31/2011 0.0145985401 3/31/2011 0.0103516086
4/1/2011 0.0215827338 4/1/2011 0.0078343532
4/4/2011 -0.014084507 4/4/2011 -0.0020067485
4/5/2011 0 4/5/2011 -0.003813462
4/6/2011 -0.0071428571 4/6/2011 0.0113566689
4/7/2011 0.0143884892 4/7/2011 0.0007457482
4/8/2011 -0.0070921986 4/8/2011 0.0030102558
4/11/2011 0.0142857143 4/11/2011 0.0010770189
4/12/2011 -0.0070422535 4/12/2011 -0.0071038806
4/13/2011 0.0141843972 4/13/2011 0.00408149
4/14/2011 0 4/14/2011 -0.0070774232
4/15/2011 0.020979021 4/15/2011 0.0060760846
4/18/2011 0.0136986301 4/18/2011 -0.0009221259
4/19/2011 0.0067567568 4/19/2011 0.0014971546
4/20/2011 0.0134228188 4/20/2011 0.0166396528
4/21/2011 -0.0066225166 4/21/2011 0.0016654545
4/25/2011 0 4/25/2011 -0.0032990624
4/26/2011 0.0066666667 4/26/2011 -0.0036082501
4/27/2011 -0.0066225166 4/27/2011 0.0079631881
4/28/2011 0.0133333333 4/28/2011 0.0010512677
4/29/2011 -0.0263157895 4/29/2011 0.0028065625
5/2/2011 0.0135135135 5/2/2011 0.0077704065
5/3/2011 -0.0333333333 5/3/2011 -0.0092042709
5/4/2011 0.0137931034 5/4/2011 0.0002779329
5/5/2011 -0.0272108844 5/5/2011 0.0003512515
5/6/2011 0.020979021 5/6/2011 -0.0046432773
5/9/2011 -0.0136986301 5/9/2011 -0.0034486844
5/10/2011 0.0138888889 5/10/2011 0.0039810326
5/11/2011 0.0068493151 5/11/2011 0.0098986454
5/12/2011 -0.0204081633 5/12/2011 -0.0076677766
5/13/2011 0.0138888889 5/13/2011 0.0061201824
5/16/2011 -0.0273972603 5/16/2011 -0.0085568447
5/18/2011 0.0070422535 5/18/2011 0.0107863962
5/19/2011 0.013986014 5/19/2011 0.0051038875
5/20/2011 0.0068965517 5/20/2011 0.0034043126
5/23/2011 -0.0205479452 5/23/2011 -0.0244000052
5/24/2011 -0.013986014 5/24/2011 0.0019822943
5/25/2011 0.0070921986 5/25/2011 -0.0015267014
5/26/2011 0.0211267606 5/26/2011 0.0091689241
5/27/2011 -0.0137931034 5/27/2011 0.0046031005
5/30/2011 -0.006993007 5/30/2011 -0.001628231
5/31/2011 0 5/31/2011 0.0028305289
6/1/2011 0 6/1/2011 0.0002058916
6/3/2011 0.0070422535 6/3/2011 0.0016311598
6/6/2011 0 6/6/2011 -0.0025546173
6/7/2011 -0.006993007 6/7/2011 0.0022820927
6/8/2011 -0.014084507 6/8/2011 -0.0044575131
6/9/2011 0 6/9/2011 -0.0051309262
6/10/2011 0 6/10/2011 -0.0048710127
6/13/2011 0 6/13/2011 -0.0102675802
6/14/2011 0 6/14/2011 0.006538162
6/15/2011 0.0214285714 6/15/2011 0.005560164
6/16/2011 -0.006993007 6/16/2011 -0.0141740792
6/17/2011 0.014084507 6/17/2011 -0.0051036367
6/20/2011 0.0069444444 6/20/2011 0.0020798736
6/21/2011 -0.0068965517 6/21/2011 0.0176502767
6/22/2011 0.0138888889 6/22/2011 0.007085751
6/23/2011 0.0136986301 6/23/2011 0.0004762117
6/24/2011 0.0067567568 6/24/2011 0.0065147176
6/27/2011 0 6/27/2011 -0.0091280895
6/28/2011 0 6/28/2011 0.004415972
6/30/2011 0.0268456376 6/30/2011 0.0152208591
7/1/2011 0.0196078431 7/1/2011 0.0099085268
7/5/2011 0.0064102564 7/5/2011 -0.0074338817
7/6/2011 -0.0063694268 7/6/2011 -0.003865825
7/7/2011 0 7/7/2011 0.0078051451
7/8/2011 0.0320512821 7/8/2011 0.0163016853
7/11/2011 0 7/11/2011 -0.0020231337
7/12/2011 -0.0124223602 7/12/2011 -0.014410888
7/13/2011 0 7/13/2011 0.0108760516
7/14/2011 0.0062893082 7/14/2011 0.0042202148
7/15/2011 0.0375 7/15/2011 0.0063937723
7/18/2011 -0.0180722892 7/18/2011 0.0024284152
7/19/2011 -0.018404908 7/19/2011 -0.0023679819
7/20/2011 0 7/20/2011 0.0067629032
7/21/2011 0.0125 7/21/2011 0.0043055031
7/22/2011 0.0185185185 7/22/2011 0.0095254015
7/25/2011 -0.0121212121 7/25/2011 -0.0048042037
7/26/2011 0.018404908 7/26/2011 0.011179103
7/27/2011 0.0060240964 7/27/2011 0.0100005323
7/28/2011 -0.0179640719 7/28/2011 -0.006775097
7/29/2011 0.012195122 7/29/2011 -0.0036253295
8/1/2011 0.0301204819 8/1/2011 0.0151641329
8/2/2011 0.0233918129 8/2/2011 -0.0037177115
8/3/2011 -0.0057142857 8/3/2011 -0.0098950417
8/4/2011 -0.0114942529 8/4/2011 -0.0034860305
8/5/2011 -0.0348837209 8/5/2011 -0.0486282444
8/8/2011 -0.0301204819 8/8/2011 -0.0181990188
8/9/2011 -0.0248447205 8/9/2011 -0.0299069935
8/10/2011 0.0191082803 8/10/2011 0.0343924693
8/11/2011 -0.01875 8/11/2011 0.0014960218
8/12/2011 0.0127388535 8/12/2011 0.005471189
8/15/2011 0.0251572327 8/15/2011 0.0178613197
8/16/2011 0 8/16/2011 -0.0017020116
8/18/2011 0.0061349693 8/18/2011 0.0171275498
8/19/2011 -0.0243902439 8/19/2011 -0.044327392
8/22/2011 -0.03125 8/22/2011 -0.0008145209
8/23/2011 0.0258064516 8/23/2011 0.0106364692
8/24/2011 -0.0062893082 8/24/2011 -0.008617535
8/25/2011 0.0126582278 8/25/2011 -0.0006862455
8/26/2011 0 8/26/2011 -0.0006893179
9/5/2011 0.01875 9/5/2011 0.0063617172
9/6/2011 0.0061349693 9/6/2011 0.0061559631
9/7/2011 0.0182926829 9/7/2011 0.0286531773
9/8/2011 0.005988024 9/8/2011 0.0009896462
9/9/2011 -0.005952381 9/9/2011 -0.0017201821
9/12/2011 -0.0359281437 9/12/2011 -0.0256046017
9/13/2011 0.0062111801 9/13/2011 -0.005477244
9/14/2011 -0.0432098765 9/14/2011 -0.0195469162
9/15/2011 0.0193548387 9/15/2011 -0.0065042748
9/16/2011 0 9/16/2011 0.0161220667
9/19/2011 -0.0063291139 9/19/2011 -0.0208934131
9/20/2011 0.0127388535 9/20/2011 -0.0007829456
9/21/2011 -0.0251572327 9/21/2011 -0.0145571425
9/22/2011 -0.0838709677 9/22/2011 -0.0888034856
9/23/2011 0.0563380282 9/23/2011 0.0169805945
9/26/2011 -0.02 9/26/2011 -0.0321654238
9/27/2011 0.0204081633 9/27/2011 0.0475854457
9/28/2011 0.0066666667 9/28/2011 0.0112926533
9/29/2011 0.0132450331 9/29/2011 0.0068342836
9/30/2011 0.0065359477 9/30/2011 0.0033501264
10/3/2011 -0.0454545455 10/3/2011 -0.0564435916
10/4/2011 -0.0204081633 10/4/2011 -0.0236688158
 10/5/2011 0.0138888889 10/5/2011 0.0072764532
10/6/2011 0.0273972603 10/6/2011 0.0455083747
10/7/2011 -0.0066666667 10/7/2011 -0.0050622838
10/10/2011 0.0067114094 10/10/2011 0.0074145863
10/11/2011 0.0333333333 10/11/2011 0.0233752912
10/12/2011 0.0258064516 10/12/2011 0.0294981242
10/13/2011 0.0062893082 10/13/2011 0.0108500439
10/14/2011 -0.00625 10/14/2011 -0.0029112636
10/17/2011 0.0125786164 10/17/2011 0.0175540566
10/18/2011 -0.0372670807 10/18/2011 -0.0286885795
10/19/2011 0.0129032258 10/19/2011 0.0174708658
10/20/2011 -0.025477707 10/20/2011 -0.016967365
10/21/2011 0 10/21/2011 -0.000585186
10/24/2011 0.0392156863 10/24/2011 0.0237857186
10/25/2011 0.0062893082 10/25/2011 0.0009981709
10/26/2011 0 10/26/2011 0.0075812294
10/27/2011 -0.00625 10/27/2011 0.0198977695
10/28/2011 0.0062893082 10/28/2011 0.0044479413
10/31/2011 0.0125 10/31/2011 -0.0102115949
11/1/2011 -0.024691358 11/1/2011 -0.0279198597
11/2/2011 0.0063291139 11/2/2011 0.0211722628
11/3/2011 -0.0188679245 11/3/2011 -0.0152058315
11/4/2011 0.0256410256 11/4/2011 0.0209994576
11/7/2011 -0.00625 11/7/2011 -0.0014245579
11/8/2011 0.0314465409 11/8/2011 0.0072547006
11/9/2011 0.012195122 11/9/2011 0.013587692
11/10/2011 -0.0180722892 11/10/2011 -0.019049298
11/11/2011 0 11/11/2011 -0.0013187522
11/14/2011 0.0122699387 11/14/2011 0.0143296047
11/15/2011 -0.0121212121 11/15/2011 -0.005009079
11/16/2011 -0.0122699387 11/16/2011 6.5550731E-05
11/17/2011 0 11/17/2011 -0.0057261365
11/18/2011 -0.0248447205 11/18/2011 -0.0099545125
11/21/2011 -0.0127388535 11/21/2011 -0.0198881342
11/22/2011 0.0064516129 11/22/2011 0.0151365688
11/23/2011 -0.0128205128 11/23/2011 -0.0129887861
11/25/2011 -0.0261437908 11/25/2011 -0.013512304
11/28/2011 0.0134228188 11/28/2011 0.002710884
11/29/2011 0.0198675497 11/29/2011 0.0111651883
11/30/2011 0.025974026 11/30/2011 0.0074055595
12/1/2011 0 12/1/2011 0.0177708152
12/2/2011 0.0126582278 12/2/2011 -0.0003332364
12/5/2011 0.00625 12/5/2011 0.0002513334
12/6/2011 -0.0186335404 12/6/2011 -0.007437599
12/7/2011 0.0189873418 12/7/2011 0.0108109693
12/8/2011 -0.0124223602 12/8/2011 -0.0030264365
12/9/2011 -0.0062893082 12/9/2011 -0.0058570613
12/12/2011 0.0126582278 12/12/2011 0.0086551531
12/13/2011 -0.01875 12/13/2011 -0.0075339847
12/14/2011 0.0063694268 12/14/2011 -0.0031831395
12/15/2011 -0.0126582278 12/15/2011 -0.01334364
12/16/2011 0.0256410256 12/16/2011 0.0180492444
12/19/2011 0 12/19/2011 0.0005148142
12/20/2011 -0.0125 12/20/2011 -0.004760907
12/21/2011 0.0063291139 12/21/2011 0.0111743605
12/22/2011 0 12/22/2011 0.0003083597
12/23/2011 0.0125786164 12/23/2011 0.0004505406
12/27/2011 -0.0062111801 12/27/2011 -0.0020331038
12/28/2011 -0.00625 12/28/2011 -0.0053358948
12/29/2011 0.0125786164 12/29/2011 0.010495568
12/30/2011 -0.0062111801 12/30/2011 0.0034709368
1/3/2012 0.0125 1/3/2012 0.0093903961
1/4/2012 0 1/4/2012 0.0128412496
1/5/2012 -0.0061728395 1/5/2012 -0.0002968711
1/6/2012 -0.0062111801 1/6/2012 -0.0094310159
1/9/2012 0.01875 1/9/2012 0.0050782805
1/10/2012 0 1/10/2012 0.012797404
1/11/2012 -0.0061349693 1/11/2012 -0.0074133501
1/12/2012 0.0061728395 1/12/2012 -3.580892E-05
1/13/2012 0 1/13/2012 0.006606983
1/16/2012 -0.0245398773 1/16/2012 -0.0065153367
1/17/2012 0 1/17/2012 0.0115252104
1/18/2012 0 1/18/2012 0.0059118781
1/19/2012 0.0062893082 1/19/2012 0.0057665285
1/20/2012 0 1/20/2012 -0.0036390266
1/24/2012 0.0125 1/24/2012 0.002024327
1/25/2012 -0.0061728395 1/25/2012 -0.0077555087
1/26/2012 0.0124223602 1/26/2012 0.0050030276
1/27/2012 -0.0061349693 1/27/2012 0.000748099
1/30/2012 -0.0185185185 1/30/2012 -0.0178732243
1/31/2012 0.0062893082 1/31/2012 0.0067762237
2/1/2012 0 2/1/2012 0.0059086331
2/2/2012 0.0125 2/2/2012 0.0130946436
2/3/2012 -0.0061728395 2/3/2012 -0.0002365008
2/6/2012 0 2/6/2012 -0.0102491316
2/7/2012 -0.0186335404 2/7/2012 -0.0048656659
2/8/2012 0 2/8/2012 0.0084061232
2/9/2012 0 2/9/2012 -0.0024343771
2/10/2012 -0.0443037975 2/10/2012 -0.0167379159
2/13/2012 0.0066225166 2/13/2012 0.0126546689
2/14/2012 -0.0263157895 2/14/2012 -0.0022918297
2/15/2012 -0.0135135135 2/15/2012 5.5656468E-05
2/16/2012 0.0068493151 2/16/2012 -0.0064330237
2/17/2012 0.0136054422 2/17/2012 0.0124579579
2/21/2012 0.0134228188 2/21/2012 0.0066414521
2/22/2012 0 2/22/2012 -0.001981039
2/23/2012 -0.0066225166 2/23/2012 -0.0090637844
2/24/2012 -0.0066666667 2/24/2012 -0.0162296246
2/27/2012 -0.0067114094 2/27/2012 -0.0086120127
2/28/2012 0.0067567568 2/28/2012 0.0110178139
2/29/2012 0.0201342282 2/29/2012 0.0209168041
3/1/2012 0.0065789474 3/1/2012 -0.0057512653
3/2/2012 0.0130718954 3/2/2012 0.0107463108
3/5/2012 -0.0064516129 3/5/2012 -0.004986429
3/6/2012 0 3/6/2012 -0.0044718814
3/7/2012 -0.025974026 3/7/2012 -0.0061909515
3/8/2012 0.0066666667 3/8/2012 0.0063791687
3/9/2012 0 3/9/2012 0.0060161253
3/12/2012 0.0198675497 3/12/2012 -0.0010497202
3/13/2012 -0.0064935065 3/13/2012 0.0053393858
3/14/2012 0.0261437908 3/14/2012 0.0113978806
3/15/2012 -0.0063694268 3/15/2012 -0.0035394257
3/16/2012 0.0128205128 3/16/2012 -0.0028316972
3/19/2012 0.0063291139 3/19/2012 -0.0009457521
3/20/2012 0.0062893082 3/20/2012 -0.0006360675
3/21/2012 -0.0125 3/21/2012 0.0034956255
3/22/2012 0.0063291139 3/22/2012 0.0013205392
3/26/2012 0.0062893082 3/26/2012 -0.0024371777
3/27/2012 0.0125 3/27/2012 0.0118237671
3/28/2012 0 3/28/2012 0.0027430639
3/29/2012 -0.0061728395 3/29/2012 0.0035691847
3/30/2012 -0.0062111801 3/30/2012 0.0039900905
4/2/2012 0.00625 4/2/2012 0.0108017615
4/3/2012 0 4/3/2012 0.011850497
4/4/2012 -0.0372670807 4/4/2012 -0.0193099653
4/5/2012 0.0258064516 4/5/2012 0.0078204372
4/9/2012 0 4/9/2012 -0.0029522102
4/10/2012 -0.0062893082 4/10/2012 -0.0010279076
4/11/2012 0 4/11/2012 -0.0047689045
4/12/2012 0.0126582278 4/12/2012 0.0023075005
4/13/2012 -0.00625 4/13/2012 0.0047686458
4/16/2012 -0.0125786164 4/16/2012 -0.0030534131
4/17/2012 0.0063694268 4/17/2012 0.0026021444
4/18/2012 0 4/18/2012 0.0021335604
4/19/2012 0.0063291139 4/19/2012 -0.0006048619
4/20/2012 0.0062893082 4/20/2012 0.0042389978
4/23/2012 0 4/23/2012 -0.006189359
4/24/2012 0 4/24/2012 0.0035759922
4/25/2012 -0.00625 4/25/2012 -0.0016089777
4/26/2012 0.0062893082 4/26/2012 0.0040037083
4/27/2012 -0.01875 4/27/2012 -0.0039064089
4/30/2012 0.0191082803 4/30/2012 0.0040225938
5/1/2012 0 5/1/2012 0.0036476883
5/2/2012 0 5/2/2012 0.0055553172
 5/3/2012 0.00625 5/3/2012 0.0011163016
5/4/2012 0 5/4/2012 -0.0017329545
5/7/2012 -0.0062111801 5/7/2012 -0.0137122096
5/8/2012 0 5/8/2012 0.0053404058
5/9/2012 0 5/9/2012 -0.0124393995
5/10/2012 0 5/10/2012 0.0011067894
5/11/2012 0 5/11/2012 -0.0047149842
5/14/2012 -0.03125 5/14/2012 -0.0148439285
5/15/2012 0.0064516129 5/15/2012 -0.0018331783
5/16/2012 -0.0320512821 5/16/2012 -0.0161012843
5/21/2012 -0.0331125828 5/21/2012 -0.0101469665
5/22/2012 0.0205479452 5/22/2012 0.0205552637
5/23/2012 0 5/23/2012 -0.0098281565
5/24/2012 0 5/24/2012 0.0008263051
5/25/2012 -0.0268456376 5/25/2012 -0.0206681774
5/28/2012 0 5/28/2012 0.0041460496
5/29/2012 0 5/29/2012 9.4419308E-05
5/30/2012 0.0068965517 5/30/2012 -0.0002908861
5/31/2012 -0.0410958904 5/31/2012 -0.0217207089
6/1/2012 0.0142857143 6/1/2012 -0.0086228938
6/4/2012 -0.0281690141 6/4/2012 -0.0382102075
6/5/2012 0.0217391304 6/5/2012 0.0173207318
6/6/2012 0.0212765957 6/6/2012 0.0332044068
6/7/2012 0 6/7/2012 -0.0001900383
6/8/2012 -0.0208333333 6/8/2012 -0.0039759413
6/11/2012 0.0212765957 6/11/2012 0.0106866597
6/12/2012 -0.0069444444 6/12/2012 -0.0035254164
6/13/2012 0 6/13/2012 0.0020453826
6/14/2012 0 6/14/2012 -0.0178320718
6/15/2012 -0.006993007 6/15/2012 0.0069864596
6/18/2012 0.0281690141 6/18/2012 0.0110133024
6/19/2012 0.0205479452 6/19/2012 0.0053521098
6/20/2012 0.0067114094 6/20/2012 0.0162542968
6/21/2012 -0.02 6/21/2012 -0.0106772484
6/22/2012 -0.0136054422 6/22/2012 -0.0031447105
6/25/2012 0 6/25/2012 -0.0082092392
6/26/2012 0.0137931034 6/26/2012 0.0061722474
6/27/2012 0.0136054422 6/27/2012 0.0137759571
6/28/2012 -0.0201342282 6/28/2012 -0.0120207275
6/29/2012 0 6/29/2012 0.0174942188
7/2/2012 0.0068493151 7/2/2012 0.0090909551
7/3/2012 0.0204081633 7/3/2012 0.014618418
7/4/2012 -0.0066666667 7/4/2012 0.0064273351
7/5/2012 -0.0067114094 7/5/2012 -0.0014916878
7/6/2012 0 7/6/2012 -0.003597193
7/9/2012 -0.0135135135 7/9/2012 -0.0173012428
7/10/2012 0.0068493151 7/10/2012 0.0061831249
7/11/2012 0 7/11/2012 0.0023567966
7/12/2012 0.0136054422 7/12/2012 -0.0087108404
7/13/2012 0 7/13/2012 0.008922924
7/16/2012 0.0201342282 7/16/2012 0.0069159906
7/17/2012 0.0197368421 7/17/2012 0.008202655
7/18/2012 0 7/18/2012 0.0002377061
7/19/2012 0.0064516129 7/19/2012 0.0035671936
7/20/2012 0.0064102564 7/20/2012 -0.0036619306
7/23/2012 -0.0127388535 7/23/2012 -0.0174973047
7/24/2012 -0.0129032258 7/24/2012 -0.0044092085
7/25/2012 -0.0130718954 7/25/2012 0.0021868135
7/26/2012 0.0198675497 7/26/2012 0.0009847932
7/27/2012 0.038961039 7/27/2012 0.0198337986
7/30/2012 -0.00625 7/30/2012 0.0036506448
7/31/2012 0.0062893082 7/31/2012 0.0105437265
8/1/2012 -0.00625 8/1/2012 -0.0028679442
8/2/2012 -0.0125786164 8/2/2012 -0.0090425764
8/3/2012 -0.0191082803 8/3/2012 0.0016368971
8/6/2012 0 8/6/2012 0.0013878692
8/7/2012 0.012987013 8/7/2012 -0.0048520278
8/8/2012 0.0064102564 8/8/2012 0.0012556357
8/9/2012 0.0191082803 8/9/2012 0.0098907036
8/10/2012 -0.00625 8/10/2012 0.002515026
8/13/2012 -0.0062893082 8/13/2012 -0.0094239852
8/14/2012 0 8/14/2012 0.0046386011
8/15/2012 0.0063291139 8/15/2012 0.004956861
8/16/2012 0.0125786164 8/16/2012 0.0044712807
8/23/2012 -0.0186335404 8/23/2012 0.0005167636
8/24/2012 -0.0126582278 8/24/2012 -0.0041463872
8/27/2012 0.0128205128 8/27/2012 0.000115791
8/28/2012 0 8/28/2012 -0.000730846
8/29/2012 -0.0189873418 8/29/2012 -0.0119917448
8/30/2012 0.0064516129 8/30/2012 -0.0165128739
8/31/2012 -0.0064102564 8/31/2012 0.0086322965
9/3/2012 0.0258064516 9/3/2012 0.0141909648
9/4/2012 -0.0062893082 9/4/2012 -0.0030840588
9/5/2012 -0.0063291139 9/5/2012 -0.0072833567
9/6/2012 0.0127388535 9/6/2012 0.0067503405
9/7/2012 0.0125786164 9/7/2012 0.0099491574
9/10/2012 -0.0124223602 9/10/2012 0.0040978068
9/11/2012 0.0125786164 9/11/2012 -0.0012738364
9/12/2012 -0.0062111801 9/12/2012 0.0045098379
9/13/2012 -0.0125 9/13/2012 -0.0008289212
9/14/2012 0.0189873418 9/14/2012 0.0207066541
9/17/2012 -0.0062111801 9/17/2012 -0.0004040404
9/18/2012 -0.0125 9/18/2012 -0.0073767179
9/19/2012 -0.0063291139 9/19/2012 0.0049291056
9/20/2012 0.0191082803 9/20/2012 -0.0064056202
9/21/2012 -0.00625 9/21/2012 0.0064255771
 9/24/2012 -0.0062893082 9/24/2012 -0.0102977416
9/25/2012 -0.0063291139 9/25/2012 0.0061843743
9/26/2012 -0.0063694268 9/26/2012 -0.0110554095
9/27/2012 0.0128205128 9/27/2012 0.0107316466
9/28/2012 0 9/28/2012 0.008885165
10/1/2012 -0.0063291139 10/1/2012 -0.0061629631
10/2/2012 0.0063694268 10/2/2012 0.0048509427
10/3/2012 -0.0063291139 10/3/2012 -0.0012521025
10/4/2012 0.0063694268 10/4/2012 0.0046924504
10/5/2012 -0.0063291139 10/5/2012 0.0093293628
10/8/2012 0.0063694268 10/8/2012 -0.0099923225
10/9/2012 0.0063291139 10/9/2012 0.0028161556
10/10/2012 0 10/10/2012 -5.607149E-05
10/11/2012 0.0062893082 10/11/2012 0.0011588758
10/12/2012 0.01875 10/12/2012 0.0061657374
10/15/2012 -0.0122699387 10/15/2012 0.0004940402
10/16/2012 0.0124223602 10/16/2012 0.0036072627
10/17/2012 0 10/17/2012 0.0019519159
10/18/2012 0.0061349693 10/18/2012 0.0044818134
10/19/2012 -0.006097561 10/19/2012 -0.005903185
10/22/2012 -0.0061349693 10/22/2012 0.0023388167
10/23/2012 0.012345679 10/23/2012 -0.0025867351
10/24/2012 0 10/24/2012 0.0012078104
10/25/2012 -0.006097561 10/25/2012 0.0008695893
10/29/2012 -0.0061349693 10/29/2012 -0.0017929779
10/30/2012 0.012345679 10/30/2012 0.0076719375
10/31/2012 0 10/31/2012 -0.003278651
11/1/2012 0.012195122 11/1/2012 -0.0034319551
11/2/2012 0.0060240964 11/2/2012 0.0008142346
11/5/2012 -0.0119760479 11/5/2012 -0.0082855292
11/6/2012 0.0303030303 11/6/2012 0.0026330834
11/7/2012 0 11/7/2012 0.0083791696
11/8/2012 -0.0058823529 11/8/2012 -0.0051834076
11/9/2012 0.0118343195 11/9/2012 0.0013332193
11/12/2012 0.0175438596 11/12/2012 -0.0034728312
11/13/2012 0.0344827586 11/13/2012 0.0031237047
11/14/2012 0.0055555556 11/14/2012 0.0044320511
11/19/2012 -0.0497237569 11/19/2012 -0.0086962917
11/20/2012 0.0290697674 11/20/2012 -0.0002480619
11/21/2012 0 11/21/2012 0.001138585
11/22/2012 0.0056497175 11/22/2012 0.0043198495
11/23/2012 0.0168539326 11/23/2012 0.0029705277
11/26/2012 0.0055248619 11/26/2012 0.0060614283
11/27/2012 -0.0164835165 11/27/2012 -0.0086076655
11/28/2012 0 11/28/2012 -0.007536582
11/29/2012 0.0055865922 11/29/2012 0.0033148889
11/30/2012 -0.0222222222 11/30/2012 -0.0099442244
12/3/2012 0.0795454545 12/3/2012 0.0061504067
 12/4/2012 -0.0789473684 12/4/2012 -0.0076212568
12/5/2012 0.0057142857 12/5/2012 0.0040260911
12/6/2012 0 12/6/2012 0.0013436471
12/7/2012 0 12/7/2012 -0.0004193263
12/10/2012 0.0397727273 12/10/2012 0.0027524005
12/11/2012 0.0109289617 12/11/2012 0.0035583053
12/12/2012 0.0216216216 12/12/2012 0.0045415385
12/13/2012 0 12/13/2012 -0.0039976669
12/14/2012 -0.0211640212 12/14/2012 -0.0026225698
12/17/2012 -0.0054054054 12/17/2012 0.0016245596
12/18/2012 -0.0054347826 12/18/2012 -0.0033411649
12/19/2012 -0.0109289617 12/19/2012 -0.0059468457
12/20/2012 0.0165745856 12/20/2012 -0.0049206475
12/21/2012 -0.0326086957 12/21/2012 -0.0010834771
12/26/2012 0.0337078652 12/26/2012 0.0058538284
12/27/2012 0 12/27/2012 0.0015835924
12/28/2012 0 12/28/2012 0.0081343155
1/2/2013 -0.0108695652 1/2/2013 0.006901121
1/3/2013 0.0054945055 1/3/2013 0.0121431595
1/4/2013 0 1/4/2013 0.0024458659
1/7/2013 0.0054644809 1/7/2013 -0.0039999819
1/9/2013 -0.0054644809 1/9/2013 -0.0067047933
1/10/2013 -0.021978022 1/10/2013 -0.0104425237
1/11/2013 -0.0056179775 1/11/2013 -0.0026543938
1/14/2013 0.0282485876 1/14/2013 0.0177871809
1/15/2013 0.0054945055 1/15/2013 0.0041802624
1/16/2013 0 1/16/2013 0.0023041161
1/17/2013 0 1/17/2013 -0.0028519869
1/18/2013 0.0382513661 1/18/2013 0.0152556168
1/21/2013 -0.0210526316 1/21/2013 -0.0057127117
1/22/2013 0 1/22/2013 -0.0052748104
1/23/2013 0 1/23/2013 0.0004935979
1/25/2013 0.0053763441 1/25/2013 0.0042704578
1/28/2013 -0.0053475936 1/28/2013 -0.0046556697
1/29/2013 0.0161290323 1/29/2013 0.0050011999
1/30/2013 0 1/30/2013 0.0031425784
1/31/2013 0.0211640212 1/31/2013 0.0001616895
2/1/2013 0.0207253886 2/1/2013 0.0062711902
2/4/2013 0.0203045685 2/4/2013 0.0019925786
2/5/2013 -0.0149253731 2/5/2013 -0.0024763059
2/6/2013 0 2/6/2013 0.0043621524
2/7/2013 0.0151515152 2/7/2013 0.0009268768
2/8/2013 -0.0099502488 2/8/2013 -0.0026381533
2/11/2013 0.0201005025 2/11/2013 0.002667397
2/12/2013 -0.0098522167 2/12/2013 0.0099905624
2/13/2013 -0.0199004975 2/13/2013 0.0051294567
2/15/2013 0.005 2/15/2013 0.0083603664
2/18/2013 0.0149253731 2/18/2013 0.0004902609
2/20/2013 0.0048780488 2/20/2013 0.0048568424
2/21/2013 0.0048543689 2/21/2013 -0.0004423394
2/22/2013 0 2/22/2013 0.0040411018
2/25/2013 0.0917874396 2/25/2013 0.009672939
2/26/2013 -0.0442477876 2/26/2013 -0.007044128
2/27/2013 -0.0138888889 2/27/2013 0.0114496368
2/28/2013 0.0328638498 2/28/2013 0.0168284419
3/1/2013 -0.0272727273 3/1/2013 0.0032987266
3/5/2013 -0.0186915888 3/5/2013 -0.0124511338
3/7/2013 0.0046728972 3/7/2013 0.0203295663
3/8/2013 0.0046511628 3/8/2013 0.005403956
3/11/2013 -0.0046296296 3/11/2013 -0.0041419633
3/13/2013 -0.0092592593 3/13/2013 -0.0038872672
3/14/2013 -0.0046728972 3/14/2013 -0.0101479907
3/15/2013 0.0093896714 3/15/2013 0.0068841314
3/18/2013 -0.0093023256 3/18/2013 -0.0034216445
3/19/2013 0.0046948357 3/19/2013 0.0041225694
3/20/2013 0.0186915888 3/20/2013 0.0018392454
3/21/2013 -0.0137614679 3/21/2013 -0.005967091
3/22/2013 -0.0139534884 3/22/2013 -0.0165553744
3/25/2013 0.0283018868 3/25/2013 0.0115896984
3/26/2013 -0.0229357798 3/26/2013 0.0135247703
3/27/2013 0.0328638498 3/27/2013 0.0176726167
3/28/2013 0.0363636364 3/28/2013 0.0026156125
 Return LQ45
1/5/2009 0.0145
1/6/2009 0.00715
1/7/2009 -0.00974
1/8/2009 -0.01954
1/9/2009 0.01291
1/12/2009 -0.01699
1/13/2009 -0.01335
1/14/2009 -0.00406
1/15/2009 -0.04194
1/16/2009 0.02096
1/19/2009 -0.01052
1/20/2009 -0.00385
1/21/2009 -0.02709
1/22/2009 0.00775
1/23/2009 -0.01085
1/27/2009 0.02198
1/28/2009 -0.01469
1/29/2009 0.0045
1/30/2009 0.00649
2/2/2009 -0.02144
2/3/2009 -0.00504
2/4/2009 0.0145
2/5/2009 0.00715
2/6/2009 0.01744
2/9/2009 -0.00623
2/10/2009 -0.01045
2/11/2009 -0.0088
2/12/2009 0.00154
2/13/2009 0.01079
2/16/2009 0.00281
2/17/2009 -0.02117
2/18/2009 0.01013
2/19/2009 -0.00791
2/20/2009 -0.02416
2/23/2009 0.01579
2/24/2009 -0.01508
2/25/2009 0.00403
2/26/2009 -0.00964
2/27/2009 -0.00565
3/2/2009 0.00781
3/3/2009 0.00781
3/4/2009 0.0242
3/5/2009 -0.00099
3/6/2009 -0.0014
3/10/2009 0.01272
3/11/2009 0.01435
3/12/2009 -0.00496
3/13/2009 0.01533
3/16/2009 -0.00216
3/17/2009 -0.01007
3/18/2009 0.00938
3/19/2009 0.01696
3/20/2009 0.01724
3/23/2009 0.0415
3/24/2009 0.02251
3/25/2009 -0.01538
3/27/2009 0.03534
3/30/2009 -0.0355
3/31/2009 0.0115
4/1/2009 0.02239
4/2/2009 0.02936
4/3/2009 0
4/6/2009 0.01166
4/7/2009 -0.02165
4/8/2009 -0.01984
4/13/2009 0.05965
4/14/2009 0.01925
4/15/2009 0.01546
4/16/2009 0.01988
4/17/2009 0.00584
4/20/2009 0.00926
4/21/2009 -0.02587
4/22/2009 -0.00024
4/23/2009 -0.0142
4/24/2009 -0.00277
4/27/2009 -0.01202
4/28/2009 0.01543
4/29/2009 0.03112
4/30/2009 0.05141
5/1/2009 0.0031
5/4/2009 0.03441
5/5/2009 -0.01218
5/6/2009 0.01281
5/7/2009 0.0138
5/8/2009 0.02107
5/11/2009 -0.02418
5/12/2009 0.00179
5/13/2009 -0.00043
5/14/2009 -0.03754
5/15/2009 -0.01269
5/18/2009 0.02704
5/19/2009 0.05206
5/20/2009 -0.00178
5/22/2009 -0.0026
5/25/2009 0.00216
5/26/2009 -0.01746
5/27/2009 0.02383
5/28/2009 0.00273
5/29/2009 0.0061
6/1/2009 0.04823
6/2/2009 -0.00061
6/3/2009 0.00805
6/4/2009 0.01361
6/5/2009 0.0248
6/8/2009 -0.0132
6/9/2009 0.01844
6/10/2009 0.00074
6/11/2009 -0.01283
6/12/2009 -0.00005
6/15/2009 -0.00713
6/16/2009 -0.023
6/17/2009 -0.00791
6/18/2009 -0.04144
6/19/2009 0.02336
6/22/2009 -0.00353
6/23/2009 -0.02814
6/24/2009 0.04318
6/25/2009 0.0263
6/26/2009 -0.00214
6/29/2009 -0.00596
6/30/2009 -0.0059
7/1/2009 0.02041
7/2/2009 -0.01105
7/3/2009 0.00678
7/6/2009 -0.01903
7/7/2009 0.02244
7/9/2009 0.00019
7/10/2009 -0.01105
7/13/2009 -0.0218
7/14/2009 0.01845
7/15/2009 0.03613
7/16/2009 -0.00171
7/17/2009 -0.00527
7/21/2009 0.0188
7/22/2009 -0.01133
7/23/2009 0.0183
7/24/2009 0.01356
7/27/2009 0.01228
7/28/2009 0.01223
7/29/2009 -0.00558
7/30/2009 0.03396
 7/31/2009 0.00778
8/3/2009 0.00928
8/4/2009 0.00977
8/5/2009 -0.02047
8/6/2009 0.02126
8/7/2009 -0.0055
8/10/2009 0.01894
8/11/2009 0.00437
8/12/2009 -0.02532
8/13/2009 0.02258
8/14/2009 -0.00472
8/18/2009 -0.02334
8/19/2009 -0.02832
8/20/2009 0.02316
8/21/2009 0.00332
8/24/2009 0.019
8/25/2009 0.00172
8/26/2009 -0.00089
8/27/2009 -0.01204
8/28/2009 0.00894
8/31/2009 -0.01501
9/1/2009 -0.00776
9/2/2009 -0.01871
9/3/2009 0.01572
9/4/2009 0.0002
9/7/2009 0.00906
9/8/2009 0.0135
9/9/2009 0.00491
9/10/2009 0.01307
9/11/2009 0.00229
9/14/2009 -0.01474
9/15/2009 0.01833
9/16/2009 0.00882
9/17/2009 0.00904
9/24/2009 0.00623
9/25/2009 -0.01172
9/28/2009 -0.02306
9/29/2009 0.02189
9/30/2009 0.01344
10/1/2009 0.00516
10/2/2009 0.00135
10/5/2009 -0.00125
10/6/2009 0.02283
10/7/2009 -0.00504
10/8/2009 -0.01378
10/9/2009 -0.00401
10/12/2009 -0.00791
10/13/2009 0.00682
10/14/2009 0.01799
10/15/2009 0.00199
10/16/2009 -0.00015
10/19/2009 0.00343
10/20/2009 -0.00941
10/21/2009 -0.01191
10/22/2009 -0.01931
10/23/2009 0.01661
10/26/2009 -0.00024
10/27/2009 -0.01845
10/28/2009 -0.0299
10/29/2009 -0.00457
10/30/2009 0.00981
11/2/2009 0.00327
11/3/2009 -0.01838
11/4/2009 0.01746
11/5/2009 0.02011
11/6/2009 0.01291
11/9/2009 0.00526
11/10/2009 -0.00953
11/11/2009 0.0089
11/12/2009 0.00969
11/13/2009 0.00263
11/16/2009 0.02011
11/17/2009 0.00265
11/18/2009 0.00439
11/19/2009 -0.00708
11/20/2009 0.00714
11/23/2009 -0.00296
11/24/2009 -0.0036
11/25/2009 -0.00462
11/26/2009 -0.03088
11/30/2009 0.01161
12/1/2009 0.018
12/2/2009 0.00855
12/3/2009 0.01364
12/4/2009 0.00497
12/7/2009 -0.01265
12/8/2009 0.00023
12/9/2009 -0.00252
12/10/2009 0.00151
12/11/2009 0.01423
12/14/2009 -0.00482
12/15/2009 -0.00497
12/16/2009 0.01153
12/17/2009 -0.00558
12/21/2009 -0.03631
12/22/2009 0.01656
12/23/2009 0.00347
12/28/2009 0.01435
12/29/2009 0.00102
12/30/2009 0.00554
1/4/2010 0.01932
1/5/2010 0.01251
1/6/2010 -0.00206
1/7/2010 -0.00733
1/8/2010 0.01127
1/11/2010 0.00694
1/12/2010 0.01219
1/13/2010 -0.01251
1/14/2010 0.0044
1/15/2010 0.00062
1/18/2010 -0.0024
1/19/2010 0.0099
1/20/2010 0.00091
1/21/2010 -0.01348
1/22/2010 -0.01247
1/25/2010 -0.00712
1/26/2010 -0.00879
1/27/2010 -0.00645
1/28/2010 0.02405
1/29/2010 -0.00425
2/1/2010 -0.01079
2/2/2010 -0.00213
2/3/2010 0.00848
2/4/2010 -0.00582
2/5/2010 -0.03285
2/8/2010 -0.01927
2/9/2010 0.00741
2/10/2010 -0.00273
2/11/2010 0.013
2/12/2010 0.01158
2/15/2010 -0.00892
2/16/2010 0.01947
2/17/2010 0.01117
2/18/2010 -0.01035
2/19/2010 -0.00188
2/22/2010 0.004
2/23/2010 0.00746
2/24/2010 -0.00229
2/25/2010 -0.01267
3/1/2010 0.00235
3/2/2010 0.00931
3/3/2010 -0.00355
3/4/2010 -0.00046
3/5/2010 0.00487
 3/8/2010 0.02146
3/9/2010 0.01427
3/10/2010 0.0042
3/11/2010 -0.0001
3/12/2010 -0.00499
3/15/2010 -0.00028
3/17/2010 0.03833
3/18/2010 -0.00879
3/19/2010 0.00163
3/22/2010 -0.01885
3/23/2010 0.00609
3/24/2010 0.02151
3/25/2010 0.01075
3/26/2010 0.00478
3/29/2010 -0.00769
3/30/2010 -0.00028
3/31/2010 -0.00827
4/1/2010 0.0196
4/5/2010 0.02105
4/6/2010 -0.0023
4/7/2010 0.00357
4/8/2010 -0.01964
4/9/2010 -0.00296
4/12/2010 0.0151
4/13/2010 0.00228
4/14/2010 -0.00107
4/15/2010 0.00626
4/16/2010 -0.00901
4/19/2010 -0.01397
4/20/2010 0.0197
4/21/2010 0.00993
4/22/2010 0.00487
4/23/2010 -0.00139
4/26/2010 0.00681
4/27/2010 -0.00565
4/28/2010 -0.01554
4/29/2010 0.00722
4/30/2010 0.01693
5/3/2010 -0.00145
5/4/2010 -0.00055
5/5/2010 -0.0418
5/6/2010 -0.0135
5/7/2010 -0.0287
5/10/2010 0.04578
5/11/2010 -0.01556
5/12/2010 0.0145
5/14/2010 0.00416
5/17/2010 -0.01479
5/18/2010 0.00763
5/19/2010 -0.0411707709
5/20/2010 -0.0147577554
5/21/2010 -0.0269386333
5/24/2010 -0.004972057
5/25/2010 -0.0341588215
5/26/2010 0.0795082985
5/27/2010 0.0075531018
5/31/2010 0.0342669051
6/1/2010 -0.0300042311
6/2/2010 0.0037361554
6/3/2010 0.0309116675
6/4/2010 0.0045820275
6/7/2010 -0.0285161738
6/8/2010 0.0112868089
6/9/2010 0.0002414158
6/10/2010 -0.0082618544
6/11/2010 0.0123181759
6/14/2010 0.0102080444
6/15/2010 0.0022333278
6/16/2010 0.0115253247
6/17/2010 0.0120260022
6/18/2010 0.016539985
6/21/2010 0.0045811174
6/22/2010 -0.0024111542
6/23/2010 -0.0031525851
6/24/2010 -0.0042167405
6/25/2010 0.0131096055
6/28/2010 0.0028561974
6/29/2010 -0.0229407985
6/30/2010 0.0061853471
7/1/2010 -0.013672496
7/2/2010 -0.0031162691
7/5/2010 0.0026229744
7/6/2010 0.0132776663
7/7/2010 -0.0030062424
7/8/2010 0.0029798329
7/9/2010 0.0079049286
7/12/2010 0.0060181774
7/13/2010 0.0011510892
7/14/2010 0.0059404561
7/15/2010 0.0019222776
7/16/2010 0.0043557169
7/19/2010 -0.0063159344
7/20/2010 0.0058538275
7/21/2010 0.0055098316
7/22/2010 -0.0030651735
7/23/2010 0.0109757983
7/26/2010 -0.0072377587
7/27/2010 0.0059727547
7/28/2010 0.0014120209
7/29/2010 0.0139304159
7/30/2010 -0.0115943972
8/2/2010 -0.0061872796
8/3/2010 -0.0309754891
8/4/2010 0.001408178
8/5/2010 0.02093477
8/6/2010 0.0048552047
8/9/2010 0.0078301693
8/10/2010 -0.0099114262
8/11/2010 -0.0080016484
8/12/2010 -0.0050889704
8/13/2010 0.0089599499
8/16/2010 -0.0006552515
8/18/2010 0.0058321111
8/19/2010 0.011939684
8/20/2010 0.0038481751
8/23/2010 0.003090381
8/24/2010 -0.0054041314
8/25/2010 0.0077355361
8/26/2010 0.0005542958
8/27/2010 -0.0151087832
8/30/2010 -0.0020965433
8/31/2010 -0.0070714835
9/1/2010 0.0207634481
9/2/2010 -0.0060837912
9/3/2010 0.0138189464
9/6/2010 0.015520471
9/7/2010 0.0037714097
9/15/2010 0.0468588492
9/16/2010 -0.0078363765
9/17/2010 0.0098728378
9/20/2010 -0.007351791
9/21/2010 -0.0046958714
9/22/2010 -0.005984611
9/23/2010 -0.0018316769
9/24/2010 0.0198662816
9/27/2010 0.0183997246
9/28/2010 -0.003226302
9/29/2010 0.0051171393
9/30/2010 -0.0002913574
10/1/2010 0.0149095762
10/4/2010 0.008085846
10/5/2010 0.0035082459
10/6/2010 0.0055427735
10/7/2010 -0.0061659609
 10/8/2010 -0.0142024219
10/11/2010 0.0025781013
10/12/2010 0.0005899259
10/13/2010 0.0165686556
10/14/2010 0.0033905867
10/15/2010 -0.0086108517
10/18/2010 -0.0107187706
10/19/2010 0.0060596902
10/20/2010 -0.0033946167
10/21/2010 0.0004822909
10/22/2010 0.0050616131
10/25/2010 0.013684463
10/26/2010 0.0039922521
10/27/2010 -0.009101486
10/28/2010 0.0009660687
10/29/2010 -8.9089505256E-05
11/1/2010 0.0023165335
11/2/2010 -0.0068446472
11/3/2010 -0.0086371502
11/4/2010 0.007854703
11/5/2010 0.0078382777
11/8/2010 0.0114956151
11/9/2010 0.0109256005
11/10/2010 -0.0001303857
11/11/2010 -0.0066650246
11/12/2010 -0.0186851817
11/15/2010 -0.0056335097
11/16/2010 0.0074891251
11/18/2010 0.0029674471
11/19/2010 0.0135063168
11/22/2010 0.0029338354
11/23/2010 -0.0203457911
11/24/2010 -0.0074130196
11/25/2010 0.011838659
11/26/2010 -0.0210336361
11/29/2010 -0.0016318143
11/30/2010 -0.0343241116
12/1/2010 0.0291969659
12/2/2010 0.024165918
12/3/2010 -0.0025573166
12/6/2010 0.0081984319
12/8/2010 0.0093441363
12/9/2010 -0.0043065565
12/10/2010 -0.0121075705
12/13/2010 -0.0139238433
12/14/2010 -0.0028693971
12/15/2010 -0.0082391785
12/16/2010 -0.0290308787
12/17/2010 0.0027995785
12/20/2010 0.0010194639
12/21/2010 0.0215279519
12/22/2010 -0.0064879291
12/23/2010 -0.0056194519
12/27/2010 0.0054028039
12/28/2010 0.00966661
12/29/2010 0.0107058194
12/30/2010 0.0008019974
1/3/2011 0.0099337748
1/4/2011 0.0076203309
1/5/2011 0.0069535243
1/6/2011 -0.0171752346
1/7/2011 -0.0353561134
1/10/2011 -0.047904378
1/11/2011 -0.0104290969
1/12/2011 0.0348877546
1/13/2011 0.0040224106
1/14/2011 0.000095388
1/17/2011 -0.0107778149
1/18/2011 0.0032621447
1/19/2011 -0.0041324962
1/20/2011 -0.0257663975
1/21/2011 -0.0255563627
1/24/2011 -0.0085050149
1/25/2011 0.0307576638
1/26/2011 0.0251981035
1/27/2011 0.0029106433
1/28/2011 -0.0094805069
1/31/2011 -0.026841814
2/1/2011 0.0121769675
2/2/2011 0.0122783534
2/4/2011 0.005942275
2/7/2011 -0.0005355404
2/8/2011 -0.0094987579
2/9/2011 -0.0170158355
2/10/2011 -0.0150590354
2/11/2011 0.0076361728
2/14/2011 0.0084856836
2/16/2011 0.0008330973
2/17/2011 0.0065759901
2/18/2011 0.0233700506
2/21/2011 0.0021979798
2/22/2011 -0.0159487833
2/23/2011 0.0097014192
2/24/2011 -0.0139091765
2/25/2011 0.0002139671
2/28/2011 0.0103998684
 3/1/2011 0.0142014918
3/2/2011 -0.0066159232
3/3/2011 0.0042190682
3/4/2011 0.0186565362
3/7/2011 0.0076008976
3/8/2011 0.0044069445
3/9/2011 0.0056211355
3/10/2011 -0.0035401528
3/11/2011 -0.015987285
3/14/2011 0.0104671417
3/15/2011 -0.013806397
3/16/2011 0.0002860321
3/17/2011 -0.0154572028
3/18/2011 0.0023557886
3/21/2011 0.0112522335
3/22/2011 -0.0007959249
3/24/2011 0.0172438163
3/25/2011 -0.000262455
3/28/2011 -0.0034745815
3/29/2011 -0.0049278641
3/30/2011 0.0136265242
3/31/2011 0.012552237
4/1/2011 0.0090433199
4/4/2011 -0.0037743793
4/5/2011 -0.005645283
4/6/2011 0.0104438642
4/7/2011 0.0031849048
4/8/2011 0.002755481
4/11/2011 0.0013590203
4/12/2011 -0.0083667656
4/13/2011 0.0055647466
4/14/2011 -0.0074035298
4/15/2011 0.0076546372
4/18/2011 -0.0012860198
4/19/2011 0.001137946
4/20/2011 0.0202952305
4/21/2011 0.0002491938
4/25/2011 -0.0043964418
4/26/2011 -0.0049310391
4/27/2011 0.0076033253
4/28/2011 -0.0003963826
4/29/2011 -0.0003818532
5/2/2011 0.0098732057
5/3/2011 -0.0091510875
5/4/2011 0.0007635157
5/5/2011 -0.0010123536
5/6/2011 -0.0048172245
5/9/2011 -0.004751996
5/10/2011 0.0040332745
5/11/2011 0.0137496123
5/12/2011 -0.0119897439
5/13/2011 0.0062076999
5/16/2011 -0.0092321219
5/18/2011 0.012453779
5/19/2011 0.0070998656
5/20/2011 0.0035684238
5/23/2011 -0.0266535615
5/24/2011 0.0002079002
5/25/2011 -0.0016777029
5/26/2011 0.0096221056
5/27/2011 0.0035499646
5/30/2011 -0.0008953603
5/31/2011 0.002306517
6/1/2011 5.8629534628E-05
6/3/2011 0.0032390919
6/6/2011 -0.0040759679
6/7/2011 0.0006307667
6/8/2011 -0.0063476706
6/9/2011 -0.0065357549
6/10/2011 -0.0049155009
6/13/2011 -0.0102377364
6/14/2011 0.0067851812
6/15/2011 0.0066645699
6/16/2011 -0.0152493454
6/17/2011 -0.0047136318
6/20/2011 0.0023072603
6/21/2011 0.0159470552
6/22/2011 0.0075129688
6/23/2011 0.0012872107
6/24/2011 0.00701884
6/27/2011 -0.0091562729
6/28/2011 0.0041761692
6/30/2011 0.0185376357
7/1/2011 0.0118873525
7/5/2011 -0.0104225832
7/6/2011 -0.0061845315
7/7/2011 0.0056599142
7/8/2011 0.0206601485
7/11/2011 -0.0027289352
7/12/2011 -0.0153887384
7/13/2011 0.0097414225
7/14/2011 0.0040150387
7/15/2011 0.0077718743
7/18/2011 0.0020191256
7/19/2011 -0.0061711119
7/20/2011 0.0053927712
7/21/2011 0.0055879222
7/22/2011 0.0110162528
7/25/2011 -0.0066809929
7/26/2011 0.013798555
7/27/2011 0.0136107463
7/28/2011 -0.0107018988
7/29/2011 -0.0043925463
8/1/2011 0.0173462677
8/2/2011 -0.0025050505
8/3/2011 -0.0106664506
8/4/2011 -0.0036029151
8/5/2011 -0.050417751
8/8/2011 -0.0163567915
8/9/2011 -0.0314392551
8/10/2011 0.0374559053
8/11/2011 0.0015176943
8/12/2011 0.004823034
8/15/2011 0.0186049884
8/16/2011 -0.0028899677
8/18/2011 0.0213306682
8/19/2011 -0.0505214304
8/22/2011 -0.0020170789
8/23/2011 0.0120531697
8/24/2011 -0.011122449
8/25/2011 -0.0029040199
8/26/2011 -0.0002217623
9/5/2011 0.0099371534
9/6/2011 0.0066474369
9/7/2011 0.0328577039
9/8/2011 -0.0005773835
9/9/2011 -0.0062562527
9/12/2011 -0.0298759305
9/13/2011 -0.0053202374
9/14/2011 -0.0229376671
9/15/2011 -0.0077752545
9/16/2011 0.0156723657
9/19/2011 -0.0235188778
9/20/2011 0.000106978
9/21/2011 -0.016839596
9/22/2011 -0.1013071387
9/23/2011 0.0250946888
9/26/2011 -0.031330139
9/27/2011 0.0532265088
9/28/2011 0.016239189
9/29/2011 0.0102191919
9/30/2011 0.0029477618
10/3/2011 -0.0617049981
10/4/2011 -0.0252644552
 10/5/2011 0.0081305096
10/6/2011 0.0514553467
10/7/2011 -0.0056325895
10/10/2011 0.0095463406
10/11/2011 0.0279556406
10/12/2011 0.0362979611
10/13/2011 0.0101315239
10/14/2011 -0.0036193543
10/17/2011 0.0176699657
10/18/2011 -0.0301435334
10/19/2011 0.0199145406
10/20/2011 -0.0194645342
10/21/2011 -0.0016061627
10/24/2011 0.0302538071
10/25/2011 0.0015918256
10/26/2011 0.0088243753
10/27/2011 0.0200900225
10/28/2011 0.0058685964
10/31/2011 -0.0121512546
11/1/2011 -0.0322098376
11/2/2011 0.0264296967
11/3/2011 -0.0176578402
11/4/2011 0.0235119228
11/7/2011 -0.0013486676
11/8/2011 0.0067376044
11/9/2011 0.01609741
11/10/2011 -0.022385353
11/11/2011 -0.0029382958
11/14/2011 0.0164315056
11/15/2011 -0.0069261407
11/16/2011 0.0004865893
11/17/2011 -0.0077669044
11/18/2011 -0.0138581508
11/21/2011 -0.0230901313
11/22/2011 0.0176228434
11/23/2011 -0.0136056483
11/25/2011 -0.0181692944
11/28/2011 0.0026659183
11/29/2011 0.0146779861
11/30/2011 0.0058690122
12/1/2011 0.019317195
12/2/2011 0.0006127726
12/5/2011 0.0001792382
12/6/2011 -0.0077506646
12/7/2011 0.0106256491
12/8/2011 -0.0046910602
12/9/2011 -0.0073016728
12/12/2011 0.0101287191
12/13/2011 -0.0116983497
12/14/2011 -0.0024307757
12/15/2011 -0.0161185356
12/16/2011 0.0203513414
12/19/2011 0.002593056
12/20/2011 -0.0045261116
12/21/2011 0.0121144376
12/22/2011 0.0014029013
12/23/2011 0.0006110465
12/27/2011 -0.0020554372
12/28/2011 -0.009432695
12/29/2011 0.0111799183
12/30/2011 0.0035761649
1/3/2012 0.0146837406
1/4/2012 0.0164252343
1/5/2012 -0.0002168131
1/6/2012 -0.012664633
1/9/2012 0.0071310383
1/10/2012 0.014117476
1/11/2012 -0.0085876905
1/12/2012 -0.0023571263
1/13/2012 0.0060299468
1/16/2012 -0.0086016858
1/17/2012 0.0114521567
1/18/2012 0.007543537
1/19/2012 0.0067026996
1/20/2012 -0.0029040529
1/24/2012 0.0027278152
1/25/2012 -0.0102581541
1/26/2012 0.0050247659
1/27/2012 0.000811908
1/30/2012 -0.0222737753
1/31/2012 0.0075549151
2/1/2012 0.0041319926
2/2/2012 0.0115824005
2/3/2012 0.00008534
2/6/2012 -0.0132265726
2/7/2012 -0.0051885909
2/8/2012 0.0097358851
2/9/2012 -0.0035583614
2/10/2012 -0.0217719988
2/13/2012 0.0160005888
2/14/2012 -0.0029700675
2/15/2012 -0.0014095354
2/16/2012 -0.0082217695
2/17/2012 0.015919595
2/21/2012 0.0034725224
2/22/2012 -0.0035179415
2/23/2012 -0.0129830831
2/24/2012 -0.0194461071
2/27/2012 -0.0094841063
2/28/2012 0.0135882636
2/29/2012 0.0273608969
3/1/2012 -0.0091661013
3/2/2012 0.0128055709
3/5/2012 -0.0066310899
3/6/2012 -0.0063278309
3/7/2012 -0.0105649709
3/8/2012 0.0083654894
3/9/2012 0.0067040575
3/12/2012 0.0001886108
3/13/2012 0.0053091183
3/14/2012 0.0129862634
3/15/2012 -0.0057831463
3/16/2012 -0.0046419668
3/19/2012 -0.0010363589
3/20/2012 -0.0014841071
3/21/2012 0.0045310899
3/22/2012 0.000976829
3/26/2012 -0.0024396894
3/27/2012 0.0127461841
3/28/2012 0.0029972868
3/29/2012 0.0034698618
3/30/2012 0.0056737188
4/2/2012 0.0112132482
4/3/2012 0.0153912344
4/4/2012 -0.0263111135
4/5/2012 0.0088295573
4/9/2012 -0.0061502498
4/10/2012 -0.0035981799
4/11/2012 -0.0048757869
4/12/2012 0.0014826111
4/13/2012 0.004257959
4/16/2012 -0.0065844892
4/17/2012 0.0019926794
4/18/2012 0.0020169252
4/19/2012 -0.0020410174
4/20/2012 0.0057547463
4/23/2012 -0.0063248534
4/24/2012 0.0020040929
4/25/2012 -0.0027747651
4/26/2012 0.0059322034
4/27/2012 -0.0053496209
4/30/2012 0.0042208388
5/1/2012 0.0042733841
5/2/2012 0.0057249237
 5/3/2012 -0.0010159914
5/4/2012 -0.0021733679
5/7/2012 -0.0132501187
5/8/2012 0.0047967399
5/9/2012 -0.0151242044
5/10/2012 0.0008436043
5/11/2012 -0.00490021
5/14/2012 -0.0138972636
5/15/2012 -0.0008007454
5/16/2012 -0.0164357215
5/21/2012 -0.0148289706
5/22/2012 0.0213076298
5/23/2012 -0.0078034129
5/24/2012 0.0003116236
5/25/2012 -0.0240617119
5/28/2012 0.004195294
5/29/2012 0.0004238314
5/30/2012 0.004599649
5/31/2012 -0.0275167179
6/1/2012 -0.0065975933
6/4/2012 -0.0400823161
6/5/2012 0.0208373936
6/6/2012 0.0384694933
6/7/2012 0.0005974905
6/8/2012 -0.0020363792
6/11/2012 0.0096503475
6/12/2012 -0.0020818138
6/13/2012 0.0015075147
6/14/2012 -0.0192793067
6/15/2012 0.0081082757
6/18/2012 0.0115955402
6/19/2012 0.0070387206
6/20/2012 0.0194287612
6/21/2012 -0.0114913593
6/22/2012 -0.0055128608
6/25/2012 -0.0101679596
6/26/2012 0.0086896972
6/27/2012 0.0147402725
6/28/2012 -0.0146599661
6/29/2012 0.0182128199
7/2/2012 0.0123445813
7/3/2012 0.0183569505
7/4/2012 0.0067130495
7/5/2012 -0.0039409992
7/6/2012 -0.0043579856
7/9/2012 -0.0201287201
7/10/2012 0.0078612887
7/11/2012 0.004621665
7/12/2012 -0.0119146095
7/13/2012 0.0092823782
7/16/2012 0.0062283536
7/17/2012 0.0084169728
7/18/2012 0.0009035108
7/19/2012 0.0031665974
7/20/2012 -0.0064560361
7/23/2012 -0.018933295
7/24/2012 -0.0063449731
7/25/2012 0.0010470432
7/26/2012 0.0026811626
7/27/2012 0.0267840089
7/30/2012 0.004907993
7/31/2012 0.0149226103
8/1/2012 -0.0031987878
8/2/2012 -0.0118087517
8/3/2012 0.0023643356
8/6/2012 -1.4209389565E-05
8/7/2012 -0.0063232682
8/8/2012 0.0026598027
8/9/2012 0.0125791545
8/10/2012 0.0049438012
8/13/2012 -0.0104556476
8/14/2012 0.0055946631
8/15/2012 0.0076621877
8/16/2012 0.004403008
8/23/2012 -0.0006262438
8/24/2012 -0.0067676711
8/27/2012 -7.0100664554E-05
8/28/2012 -0.0017806817
8/29/2012 -0.0136528359
8/30/2012 -0.0191820227
8/31/2012 0.0098439201
9/3/2012 0.0161028281
9/4/2012 -0.0033393234
9/5/2012 -0.0093558783
9/6/2012 0.0082404196
9/7/2012 0.0113427999
9/10/2012 0.0058888842
9/11/2012 -0.0017046248
9/12/2012 0.0038209607
9/13/2012 -0.0018404651
9/14/2012 0.0232437944
9/17/2012 0.0004641448
9/18/2012 -0.0072318419
9/19/2012 0.0047830449
9/20/2012 -0.0076602148
9/21/2012 0.0067819974
 9/24/2012 -0.013582157
9/25/2012 0.0073981539
9/26/2012 -0.012111108
9/27/2012 0.0115064366
9/28/2012 0.0090039159
10/1/2012 -0.0078849912
10/2/2012 0.0064876033
10/3/2012 -9.5797238303E-05
10/4/2012 0.0078424395
10/5/2012 0.0115023697
10/8/2012 -0.007800333
10/9/2012 0.0036399064
10/10/2012 0.0004988405
10/11/2012 -0.0003907882
10/12/2012 0.005634942
10/15/2012 0.0008311215
10/16/2012 0.0046611305
10/17/2012 0.002106442
10/18/2012 0.0052816433
10/19/2012 -0.0070537168
10/22/2012 0.0026656004
10/23/2012 -0.0051043467
10/24/2012 0.0005611522
10/25/2012 0.0009614357
10/29/2012 -0.0027481323
10/30/2012 0.0089627311
10/31/2012 -0.0041366143
11/1/2012 -0.004566514
11/2/2012 0.0006286028
11/5/2012 -0.0097171728
11/6/2012 0.0023755213
11/7/2012 0.0112569851
11/8/2012 -0.005832146
11/9/2012 0.0004553795
11/12/2012 -0.0052478681
11/13/2012 0.0021398291
11/14/2012 0.0048882682
11/19/2012 -0.0115331159
11/20/2012 0.0001892787
11/21/2012 5.4069398073E-05
11/22/2012 0.0062311612
11/23/2012 0.0026462845
11/26/2012 0.0075293739
11/27/2012 -0.0122601492
11/28/2012 -0.0093294382
11/29/2012 0.0034924172
11/30/2012 -0.0157627463
12/3/2012 0.0094385052
 12/4/2012 -0.0115719601
12/5/2012 0.0034612096
12/6/2012 0.0005359425
12/7/2012 -0.0009202285
12/10/2012 0.0058426472
12/11/2012 0.0066834322
12/12/2012 0.0083361618
12/13/2012 -0.0053723626
12/14/2012 -0.0038175173
12/17/2012 0.0022829809
12/18/2012 -0.0024540376
12/19/2012 -0.0054366293
12/20/2012 -0.0073659037
12/21/2012 -0.0006057602
12/26/2012 0.0050694291
12/27/2012 0.0005619518
12/28/2012 0.0068903166
1/2/2013 0.0105436439
1/3/2013 0.013920489
1/4/2013 0.000995844
1/7/2013 -0.0042712368
1/9/2013 0.0020781712
1/10/2013 -0.0143699386
1/11/2013 -0.0027660067
1/14/2013 0.0240066678
1/15/2013 0.0067249316
1/16/2013 0.0033134965
1/17/2013 -0.0061955904
1/18/2013 0.0194337365
1/21/2013 -0.0090231054
1/22/2013 -0.0062368421
1/23/2013 -5.2961893917E-05
1/25/2013 0.0043033818
1/28/2013 -0.0049705328
1/29/2013 0.0039088379
1/30/2013 0.0046063486
1/31/2013 0.0001576582
2/1/2013 0.0064629693
2/4/2013 0.0026495079
2/5/2013 -0.0017703493
2/6/2013 0.003912108
2/7/2013 0.0007014353
2/8/2013 -0.0019989875
2/11/2013 0.0032255967
2/12/2013 0.01192745
2/13/2013 0.0056115716
2/15/2013 0.0017709037
2/18/2013 -0.0007723279
2/20/2013 -0.0032184083
2/21/2013 -0.0003666245
2/22/2013 0.0045275765
2/25/2013 0.0143020811
2/26/2013 -0.0085521008
2/27/2013 0.0122314588
2/28/2013 0.0200487304
3/1/2013 0.0039163858
3/5/2013 -0.0118603331
3/7/2013 0.0177686153
3/8/2013 0.0059592464
3/11/2013 -0.0066524938
3/13/2013 -0.004761275
3/14/2013 -0.0134823316
3/15/2013 0.0063189606
3/18/2013 -0.0018618801
3/19/2013 0.0025115213
3/20/2013 0.0015201634
3/21/2013 -0.0089857079
3/22/2013 -0.0211608445
3/25/2013 0.013982425
3/26/2013 0.0108761404
3/27/2013 0.0190147037
3/28/2013 0.0029481909
 Date Last Open High Low Change %
### 546.99 543.11 548.08 543.11 0.00%
### 524.47 546.87 546.87 522.67 -4.12%
### 516.73 524.67 531.84 509.22 -1.48%
### 502.81 516.33 516.33 493.12 -2.69%
### 500.31 502.93 513.74 499.14 -0.50%
### 483.22 500.16 500.16 480.35 -3.42%
### 521.64 483.42 523.25 483.42 7.95%
### 525.58 521.51 529.26 503.44 0.76%
### 543.59 525.68 544.74 525.68 3.43%
1-Jun-10 527.28 543.51 543.51 527.19 -3.00%
2-Jun-10 529.25 527.38 537.81 526.42 0.37%
3-Jun-10 545.61 529.37 545.93 529.37 3.09%
4-Jun-10 548.11 545.59 548.64 541.28 0.46%
7-Jun-10 532.48 547.51 547.51 519.53 -2.85%
8-Jun-10 538.49 532.51 538.98 532.51 1.13%
9-Jun-10 538.62 538.44 541.5 534.41 0.02%
### 534.17 538.72 539.9 531.36 -0.83%
### 540.75 534.35 544.94 534.35 1.23%
### 546.27 540.8 546.35 540.8 1.02%
### 547.49 546.32 552.01 545.94 0.22%
### 553.8 547.62 557.89 547.62 1.15%
### 560.46 553.22 562.46 553.22 1.20%
### 569.73 560.51 570.75 560.51 1.65%
### 572.34 569.83 581.79 568.84 0.46%
### 570.96 572.09 575.88 567.83 -0.24%
### 569.16 570.79 570.79 563.38 -0.32%
### 566.76 569.18 573.99 565.55 -0.42%
### 574.19 566.69 575.09 564.8 1.31%
### 575.83 574.24 580.75 573.66 0.29%
### 562.62 575.85 577.18 558.03 -2.29%
### 566.1 562.42 567.11 551.1 0.62%
1-Jul-10 558.36 565.9 565.9 555.39 -1.37%
2-Jul-10 556.62 558.51 561.82 554.42 -0.31%
5-Jul-10 558.08 556.72 559.55 556.31 0.26%
6-Jul-10 565.49 558.11 566.29 554.9 1.33%
7-Jul-10 563.79 565.46 566.3 561.01 -0.30%
8-Jul-10 565.47 563.94 570.71 563.79 0.30%
9-Jul-10 569.94 565.54 570.15 563.94 0.79%
### 573.37 569.49 576.47 569.1 0.60%
### 574.03 573.12 577.44 570.9 0.12%
### 577.44 574.08 581.51 574.08 0.59%
### 578.55 577.19 579.24 573.22 0.19%
### 581.07 578.52 581.07 576.37 0.44%
### 577.4 581 581 570.69 -0.63%
### 580.78 577.48 580.78 575.41 0.59%
### 583.98 580.85 584.48 579.87 0.55%
### 582.19 584.05 584.92 579.55 -0.31%
### 588.58 582.29 591.17 582.29 1.10%
### 584.32 588.61 593.52 582.61 -0.72%
### 587.81 584.39 592.48 584.39 0.60%
### 588.64 587.78 591.75 586.51 0.14%
### 596.84 588.76 596.9 588.43 1.39%
### 589.92 596.81 598.18 586.71 -1.16%
### 586.27 590.18 593.24 584.54 -0.62%
### 568.11 586.37 591.54 566.41 -3.10%
### 568.91 568.16 574.14 564.91 0.14%
### 580.82 569.06 581.33 569.06 2.09%
### 583.64 580.94 584.47 577.33 0.49%
### 588.21 582.87 588.22 582.52 0.78%
### 582.38 588.31 588.39 580.34 -0.99%
### 577.72 581.75 582.93 574.54 -0.80%
### 574.78 577.45 577.45 568.46 -0.51%
### 579.93 574.81 580.38 574.7 0.90%
### 579.55 579.91 581.2 575.38 -0.07%
### 582.93 579.75 583.35 577.55 0.58%
### 589.89 583.03 592.09 582.96 1.19%
### 592.16 589.39 592.94 585.11 0.38%
### 593.99 592.09 594.27 589.65 0.31%
### 590.78 593.92 596.42 587.41 -0.54%
### 595.35 590.73 595.68 587.89 0.77%
### 595.68 595.25 597.8 592.23 0.06%
### 586.68 595.65 595.65 583.37 -1.51%
### 585.45 586.8 594.62 583.21 -0.21%
### 581.31 585.25 585.58 576.45 -0.71%
### 593.38 581.21 593.43 581.21 2.08%
### 589.77 593.48 598.5 586.17 -0.61%
### 597.92 589.79 597.94 589.79 1.38%
### 607.2 597.97 607.32 597.97 1.55%
### 609.49 607.3 611.34 605.56 0.38%
### 638.05 609.79 639.67 609.79 4.69%
### 633.05 638.08 638.33 628.28 -0.78%
### 639.3 633 641.9 633 0.99%
### 634.6 639.28 640.14 629.55 -0.74%
### 631.62 634.72 641.56 626.99 -0.47%
 ### 627.84 631.64 635.41 626 -0.60%
### 626.69 627.97 629.35 621.37 -0.18%
### 639.14 627.07 640.5 625.25 1.99%
### 650.9 639.19 653.45 639.19 1.84%
### 648.8 650.95 661.62 646.65 -0.32%
### 652.12 648.95 656.64 648 0.51%
### 651.93 652.19 655.48 649.32 -0.03%
1-Oct-10 661.65 651.9 662.22 651.9 1.49%
4-Oct-10 667 661.7 671.3 661.7 0.81%
5-Oct-10 669.34 667.03 669.94 662.19 0.35%
6-Oct-10 673.05 669.44 676.65 668.07 0.55%
7-Oct-10 668.9 673.07 673.07 659.78 -0.62%
8-Oct-10 659.4 668.82 668.82 655.77 -1.42%
### 661.1 659.6 666.22 658.46 0.26%
### 661.49 661.15 663.98 658.59 0.06%
### 672.45 662.06 672.45 661.68 1.66%
### 674.73 672.49 679.5 671.36 0.34%
### 668.92 674.98 674.98 666.32 -0.86%
### 661.75 668.87 668.87 660.24 -1.07%
### 665.76 661.88 667.76 660.85 0.61%
### 663.5 665.68 665.68 653.9 -0.34%
### 663.82 663.54 670.42 663.19 0.05%
### 667.18 664.01 667.9 663.59 0.51%
### 676.31 667.3 676.74 667.3 1.37%
### 679.01 676.21 679.32 675.66 0.40%
### 672.83 678.52 681.56 667.79 -0.91%
### 673.48 672.68 675.49 669.75 0.10%
### 673.42 673.58 675.4 668.55 -0.01%
### 674.98 673.47 679.48 669.17 0.23%
### 670.36 674.73 675.14 668.66 -0.68%
### 664.57 670.41 673.4 661.05 -0.86%
### 669.79 664.62 669.86 663.78 0.79%
### 675.04 669.96 678.01 669.96 0.78%
### 682.8 675.07 683.13 673.82 1.15%
### 690.26 682.77 692.1 680.73 1.09%
### 690.17 690.41 691.91 684.49 -0.01%
### 685.57 690.27 694.17 680.82 -0.67%
### 672.76 685.54 685.54 666.49 -1.87%
### 668.97 672.56 673.85 665.43 -0.56%
### 673.98 669.1 675.05 665.92 0.75%
### 675.98 673.85 676.12 667.18 0.30%
### 685.11 676.13 685.65 675.67 1.35%
### 687.12 685.18 687.97 680.01 0.29%
 ### 673.14 687.07 687.07 668.37 -2.03%
### 668.15 673 674.04 660.76 -0.74%
### 676.06 668.25 678.63 668.25 1.18%
### 661.84 676.04 676.9 659.63 -2.10%
### 660.76 661.93 661.93 648.72 -0.16%
### 638.08 661 661.66 637.76 -3.43%
1-Dec-10 656.71 638 656.71 638 2.92%
2-Dec-10 672.58 656.91 675.48 656.91 2.42%
3-Dec-10 670.86 672.6 678.5 668.06 -0.26%
6-Dec-10 676.36 670.99 677.32 670.99 0.82%
8-Dec-10 682.68 676.51 683.09 676.23 0.93%
9-Dec-10 679.74 683.07 685.36 676.77 -0.43%
### 671.51 679.36 679.36 667.23 -1.21%
### 662.16 671.53 672.7 660.02 -1.39%
### 660.26 662.21 665.07 657.89 -0.29%
### 654.82 660.64 660.64 645.66 -0.82%
### 635.81 654.6 654.6 632.91 -2.90%
### 637.59 635.74 643.37 628.39 0.28%
### 638.24 639.59 640.57 630.02 0.10%
### 651.98 638.42 653.64 638.42 2.15%
### 647.75 652.04 654.92 645.82 -0.65%
### 644.11 648 648.98 639.54 -0.56%
### 647.59 644.23 647.93 641.95 0.54%
### 653.85 647.71 656.46 646.98 0.97%
### 660.85 653.88 662.67 653.88 1.07%
### 661.38 660.77 665.66 658.99 0.08%
3-Jan-11 667.95 661.62 669.62 661.62 0.99%
4-Jan-11 673.04 668.02 674.94 667.09 0.76%
5-Jan-11 677.72 673.02 679.07 665.95 0.70%
6-Jan-11 666.08 677.53 678.9 662.49 -1.72%
7-Jan-11 642.53 665.59 665.59 637.12 -3.54%
### 611.75 642.49 642.49 606.92 -4.79%
### 605.37 611.62 625.85 601.36 -1.04%
### 626.49 605.44 626.65 605.44 3.49%
### 629.01 626.63 643.07 626.03 0.40%
### 629.07 628.93 630.27 618.73 0.01%
### 622.29 628.97 629.16 616.32 -1.08%
### 624.32 622.41 624.36 615.84 0.33%
### 621.74 624.32 626.31 616.55 -0.41%
### 605.72 621.66 621.66 603.24 -2.58%
### 590.24 605.5 605.5 573.16 -2.56%
### 585.22 590.49 593.41 579.31 -0.85%
### 603.22 585.47 606.74 585.47 3.08%
 ### 618.42 603.28 618.54 598.62 2.52%
### 620.22 618.17 628.48 616.18 0.29%
### 614.34 620.09 620.09 608.92 -0.95%
### 597.85 614.22 614.22 591.76 -2.68%
1-Feb-11 605.13 598.34 607.98 598.34 1.22%
2-Feb-11 612.56 605.3 616.28 605.3 1.23%
4-Feb-11 616.2 612.59 617.32 608.47 0.59%
7-Feb-11 615.87 616.44 622.17 611.96 -0.05%
8-Feb-11 610.02 615.94 618.85 608.04 -0.95%
9-Feb-11 599.64 609.6 609.6 594.42 -1.70%
### 590.61 599.57 599.57 582.86 -1.51%
### 595.12 590.37 595.83 583.38 0.76%
### 600.17 595.33 603.01 595.33 0.85%
### 600.67 600.12 600.77 593.02 0.08%
### 604.62 600.72 606.69 600.72 0.66%
### 618.75 604.86 620.85 604.86 2.34%
### 620.11 618.61 623.28 616.26 0.22%
### 610.22 620.03 620.03 606.56 -1.59%
### 616.14 610.32 618.18 606.57 0.97%
### 607.57 616.07 616.07 604.01 -1.39%
### 607.7 607.71 611.07 605.08 0.02%
### 614.02 607.72 614.3 606.42 1.04%
### 622.74 614.09 623.38 614.09 1.42%
### 618.62 622.62 622.62 614.64 -0.66%
### 621.23 618.19 624.32 617.48 0.42%
### 632.82 621.38 633.18 621.38 1.87%
### 637.63 632.58 638.29 628.86 0.76%
### 640.44 637.55 640.44 635.15 0.44%
### 644.04 640.32 647.36 639.57 0.56%
### 641.76 643.99 643.99 636.77 -0.35%
### 631.5 641.67 641.67 624.97 -1.60%
### 638.11 631.48 640.69 627.89 1.05%
### 629.3 637.97 637.97 619.77 -1.38%
### 629.48 629.35 632 622.4 0.03%
### 619.75 629.43 629.43 615.62 -1.55%
### 621.21 619.9 626.14 617.65 0.24%
### 628.2 620.97 628.53 620.97 1.13%
### 627.7 628.23 630.91 623.11 -0.08%
### 636.75 627.54 636.83 625.46 1.44%
### 647.73 636.82 647.77 635.49 1.72%
### 647.56 647.78 654.43 644.07 -0.03%
### 645.31 646.46 648.18 640.49 -0.35%
### 642.13 645.07 645.07 637.82 -0.49%
 ### 650.88 642.16 652.12 642.14 1.36%
### 659.05 650.93 660.25 650.02 1.26%
1-Apr-11 665.01 659.15 665.66 658.95 0.90%
4-Apr-11 662.5 664.98 670.02 658.95 -0.38%
5-Apr-11 658.76 662.43 662.48 656.2 -0.56%
6-Apr-11 665.64 658.73 666.2 655.05 1.04%
7-Apr-11 667.76 666.14 669.6 662.16 0.32%
8-Apr-11 669.6 667.78 672.35 665.73 0.28%
### 670.51 669.36 676.1 667.55 0.14%
### 664.9 670.47 670.47 661.35 -0.84%
### 668.6 664.83 669.21 660.4 0.56%
### 663.65 668.65 668.65 661.56 -0.74%
### 668.73 663.62 669.48 663.62 0.77%
### 667.87 668.61 670.53 665.1 -0.13%
### 668.63 667.82 668.8 660.02 0.11%
### 682.2 668.7 682.39 668.7 2.03%
### 682.37 682.63 686.44 679.02 0.02%
### 679.37 682.44 684.62 677.1 -0.44%
### 676.02 679.13 679.87 669.49 -0.49%
### 681.16 676.1 683.27 676.1 0.76%
### 680.89 681.18 684.74 676.48 -0.04%
### 680.63 680.65 681.72 676.48 -0.04%
### 687.35 680.68 687.35 680.68 0.99%
### 681.06 686.86 686.86 678.68 -0.92%
### 681.58 681.01 681.94 674.17 0.08%
### 680.89 681.46 682.29 675.7 -0.10%
### 677.61 680.82 680.82 674.39 -0.48%
### 674.39 677.66 678.66 673.11 -0.48%
### 677.11 674.64 678.24 673.55 0.40%
### 686.42 677.13 686.48 677.13 1.37%
### 678.19 686.33 686.33 675.87 -1.20%
### 682.4 678.38 682.73 678.38 0.62%
### 676.1 682.37 682.37 672.64 -0.92%
### 684.52 676.34 686.22 676.34 1.25%
### 689.38 684.62 690.9 684.62 0.71%
### 691.84 689.4 692.02 688.14 0.36%
### 673.4 691.65 691.65 669.72 -2.67%
### 673.54 673.38 673.93 669.17 0.02%
### 672.41 673.41 673.78 668.38 -0.17%
### 678.88 672.46 680.24 672.46 0.96%
### 681.29 678.85 682.26 673.24 0.35%
### 680.68 681.05 682.62 678.11 -0.09%
### 682.25 680.73 683.87 679.03 0.23%
1-Jun-11 682.29 682.31 686.78 680.77 0.01%
3-Jun-11 684.5 682.27 684.5 677.04 0.32%
6-Jun-11 681.71 684.43 684.43 678.56 -0.41%
7-Jun-11 682.14 681.22 682.21 676.99 0.06%
8-Jun-11 677.81 682.12 682.12 674.82 -0.63%
9-Jun-11 673.38 677.76 678.25 671.78 -0.65%
### 670.07 673.63 676.76 668.39 -0.49%
### 663.21 669.99 669.99 659.64 -1.02%
### 667.71 662.96 668.29 660.47 0.68%
### 672.16 667.73 675.38 667.73 0.67%
### 661.91 672.09 672.09 658.61 -1.52%
### 658.79 661.67 666.57 654.81 -0.47%
### 660.31 658.87 665.08 656.83 0.23%
### 670.84 660.46 671.63 660.46 1.59%
### 675.88 670.93 676.6 670.93 0.75%
### 676.75 675.81 678.63 671.82 0.13%
### 681.5 676.73 683.48 675.09 0.70%
### 675.26 681.45 681.45 674.21 -0.92%
### 678.08 675.28 680.5 675.28 0.42%
### 690.65 678.13 693.11 678.13 1.85%
1-Jul-11 698.86 690.55 705.74 690.55 1.19%
4-Jul-11 704.24 698.88 707.24 698.88 0.77%
5-Jul-11 696.9 704.15 705.45 692.68 -1.04%
6-Jul-11 692.59 696.78 698.5 688.65 -0.62%
7-Jul-11 696.51 692.63 699.58 692.49 0.57%
8-Jul-11 710.9 696.59 712.07 696.59 2.07%
### 708.96 710.65 710.65 703.96 -0.27%
### 698.05 708.86 708.86 695.57 -1.54%
### 704.85 698.11 704.85 698.11 0.97%
### 707.68 704.83 707.74 703.44 0.40%
### 713.18 707.74 713.63 706.09 0.78%
### 714.62 713.42 717.52 712.54 0.20%
### 710.21 714.55 714.55 706.46 -0.62%
### 714.04 710.25 716.72 708.46 0.54%
### 718.03 714.07 719.36 713.85 0.56%
### 725.94 718.52 726.73 718.52 1.10%
### 721.09 725.33 725.33 716.61 -0.67%
### 731.04 720.92 731.37 719.87 1.38%
### 740.99 731.01 741.82 729.52 1.36%
### 733.06 740.51 740.51 728.97 -1.07%
### 729.84 733.3 736.17 724.12 -0.44%
### 742.5 730.07 742.5 730.07 1.73%
### 740.64 742.27 743.33 734.95 -0.25%
 ### 732.74 740.57 740.57 724.4 -1.07%
### 730.1 732.79 736.89 725.02 -0.36%
### 693.29 729.56 729.56 682.82 -5.04%
### 681.95 693.09 693.09 659.15 -1.64%
### 660.51 680.94 688.59 630.9 -3.14%
### 685.25 660.74 690.81 660.74 3.75%
### 686.29 685.2 686.88 673.69 0.15%
### 689.6 686.11 697.04 684.52 0.48%
### 702.43 689.67 702.96 689.67 1.86%
### 700.4 702.45 710.47 697.14 -0.29%
### 715.34 700.54 715.34 700.54 2.13%
### 679.2 715.04 715.04 674.85 -5.05%
### 677.83 679.43 682.33 662.18 -0.20%
### 686 677.94 686.9 673.84 1.21%
### 678.37 686.23 691.01 677.04 -1.11%
### 676.4 678.46 686.36 674.91 -0.29%
### 676.25 675.94 678.79 668 -0.02%
### 682.97 676.48 693.74 676.25 0.99%
### 687.51 682.81 688.32 674.5 0.66%
### 710.1 687.65 710.41 687.65 3.29%
### 709.69 710.16 713.78 704.43 -0.06%
### 705.25 709.46 713.17 704.08 -0.63%
### 684.18 704.93 704.93 681.05 -2.99%
### 680.54 684.21 691.46 676.18 -0.53%
### 664.93 680.61 685.35 660.1 -2.29%
### 659.76 665.02 671.9 646.18 -0.78%
### 670.1 660.03 674.75 660.03 1.57%
### 654.34 669.82 669.82 650.93 -2.35%
### 654.41 654.28 654.73 638.03 0.01%
### 643.39 654.37 654.46 641.15 -1.68%
### 578.21 643 643 576.71 -10.13%
### 592.72 577.78 593.1 553.53 2.51%
### 574.15 592.53 594.39 555.26 -3.13%
### 604.71 574.29 609.84 574.29 5.32%
### 614.53 604.8 618.66 600.67 1.62%
### 620.81 614.49 624.95 604.06 1.02%
### 622.64 620.84 630.29 617.89 0.29%
3-Oct-11 584.22 622.41 622.41 580.39 -6.17%
4-Oct-11 569.46 583.85 586.32 567.01 -2.53%
5-Oct-11 574.09 569.48 579.65 569.48 0.81%
6-Oct-11 603.63 574.16 604.89 574.16 5.15%
7-Oct-11 600.23 603.72 622.06 598.76 -0.56%
### 605.96 599.95 606.29 597.35 0.95%
 ### 622.9 606.1 629.62 606.1 2.80%
### 645.51 620.68 645.9 619.27 3.63%
### 652.05 645.66 657.81 645.66 1.01%
### 649.69 651.96 655.2 645.25 -0.36%
### 661.17 649.85 663.87 649.85 1.77%
### 641.24 660.92 660.92 633.44 -3.01%
### 654.01 641.38 656.92 641.38 1.99%
### 641.28 653.9 653.9 635.1 -1.95%
### 640.25 641.3 645.95 634.84 -0.16%
### 659.62 640.36 661.47 640.36 3.03%
### 660.67 659.59 665.8 658.25 0.16%
### 666.5 660.65 667.07 654.37 0.88%
### 679.89 666.73 681.02 666.73 2.01%
### 683.88 680.14 692.81 680.14 0.59%
### 675.57 684.11 684.11 669.07 -1.22%
### 653.81 675.39 675.59 653.38 -3.22%
### 671.09 653.6 671.16 641.23 2.64%
### 659.24 671.16 671.16 655.66 -1.77%
### 674.74 659.39 678.98 659.39 2.35%
### 673.83 674.61 676.04 671.66 -0.13%
### 678.37 673.95 679.43 673.95 0.67%
### 689.29 678.57 690.26 678.57 1.61%
### 673.86 689.06 689.06 666.18 -2.24%
### 671.88 673.95 677.59 669.64 -0.29%
### 682.92 671.99 682.92 671.99 1.64%
### 678.19 682.94 682.94 675.42 -0.69%
### 678.52 678.21 679.73 669.65 0.05%
### 673.25 678.42 678.42 671.43 -0.78%
### 663.92 673.23 673.23 662.34 -1.39%
### 648.59 663.86 663.86 646.45 -2.31%
### 660.02 648.57 660.06 646.6 1.76%
### 651.04 659.79 659.79 647.13 -1.36%
### 653.3 650.88 654.47 644.47 0.35%
### 641.43 653.33 653.33 639.58 -1.82%
### 643.14 641.61 650.76 637.08 0.27%
### 652.58 643.19 658.26 643.1 1.47%
### 656.41 652.67 659.61 648.52 0.59%
1-Dec-11 669.09 656.5 676.39 656.5 1.93%
2-Dec-11 669.5 669.18 670.53 664.98 0.06%
5-Dec-11 669.62 669.68 672.38 665.94 0.02%
6-Dec-11 664.43 669.43 669.61 661.32 -0.78%
7-Dec-11 671.49 664.6 671.5 664.18 1.06%
8-Dec-11 668.34 671.51 671.51 665.31 -0.47%
9-Dec-11 663.46 668.16 668.16 657.21 -0.73%
### 670.18 663.83 672.37 663.83 1.01%
### 662.34 670 670 658.55 -1.17%
### 660.73 662.3 663.04 658.72 -0.24%
### 650.08 660.62 660.62 642.85 -1.61%
### 663.31 650.17 666.47 650.17 2.04%
### 665.03 663.28 665.75 661 0.26%
### 662.02 665.17 670.22 660.35 -0.45%
### 670.04 662.14 674.83 662.14 1.21%
### 670.98 669.4 673.7 667.97 0.14%
### 671.39 671.07 677.32 667.85 0.06%
### 670.01 671.34 673.65 663.31 -0.21%
### 663.69 670.04 670.04 658.93 -0.94%
### 671.11 663.67 672.34 655.63 1.12%
### 673.51 671.15 675.1 670.95 0.36%
2-Jan-12 670.81 673.41 674.23 667.8 -0.40%
3-Jan-12 680.66 670.69 680.75 670.69 1.47%
4-Jan-12 691.84 680.71 693.96 680.71 1.64%
5-Jan-12 691.69 691.87 695.84 688.84 -0.02%
6-Jan-12 682.93 691.73 691.79 679.24 -1.27%
9-Jan-12 687.8 682.77 688.03 678.35 0.71%
### 697.51 687.71 698.16 687.25 1.41%
### 691.52 697.53 701.48 690.33 -0.86%
### 689.89 691.61 693.37 686.02 -0.24%
### 694.05 689.78 696.52 689.78 0.60%
### 688.08 694.03 694.03 685.21 -0.86%
### 695.96 688.17 696.13 688.17 1.15%
### 701.21 695.91 701.28 694.27 0.75%
### 705.91 701.3 711.62 701.3 0.67%
### 703.86 706.1 711.57 699.51 -0.29%
### 705.78 703.98 716.2 703.83 0.27%
### 698.54 705.92 706.42 695.77 -1.03%
### 702.05 698.59 702.18 695.27 0.50%
### 702.62 702.08 704.1 699.24 0.08%
### 686.97 702.55 702.55 684.13 -2.23%
### 692.16 686.83 692.87 684.12 0.76%
1-Feb-12 695.02 692.18 695.26 689.39 0.41%
2-Feb-12 703.07 695.13 704.41 695.13 1.16%
3-Feb-12 703.13 703 705.8 700.52 0.01%
6-Feb-12 693.83 703.08 708.73 690.73 -1.32%
7-Feb-12 690.23 693.92 696.78 684.52 -0.52%
8-Feb-12 696.95 690.28 697.61 688.51 0.97%
9-Feb-12 694.47 696.92 696.92 689.62 -0.36%
 ### 679.35 694.38 694.47 676.53 -2.18%
### 690.22 679.37 690.35 678.02 1.60%
### 688.17 690.44 691.07 684.97 -0.30%
### 687.2 688.03 690.5 684.99 -0.14%
### 681.55 687.06 687.06 678.77 -0.82%
### 692.4 681.71 692.53 681.71 1.59%
### 694.02 692.47 696.67 689.54 0.23%
### 696.43 694 698.74 693.04 0.35%
### 693.98 696.36 696.36 690.46 -0.35%
### 684.97 693.89 693.89 684.09 -1.30%
### 671.65 684.9 685.1 663.23 -1.94%
### 665.28 671.56 671.7 659.59 -0.95%
### 674.32 665.33 676.57 665.33 1.36%
### 692.77 674.38 693.19 674.38 2.74%
### 686.42 692.73 692.73 684.41 -0.92%
### 695.21 686.58 695.28 686.21 1.28%
### 690.6 695.18 695.18 686.46 -0.66%
### 686.23 690.46 690.46 679.86 -0.63%
### 678.98 685.95 685.95 676.67 -1.06%
### 684.66 679.11 685.45 679.09 0.84%
### 689.25 684.82 691.2 684.82 0.67%
### 689.38 687.37 693.33 685.54 0.02%
### 693.04 689.53 694.45 689.53 0.53%
### 702.04 693.16 703.67 693.16 1.30%
### 697.98 702.13 704.66 696.43 -0.58%
### 694.74 698.12 702.36 692.76 -0.46%
### 694.02 694.83 697.92 691.4 -0.10%
### 692.99 694.14 695.78 689.17 -0.15%
### 696.13 693.01 696.64 691.1 0.45%
### 696.81 696.18 697.62 693.32 0.10%
### 695.11 696.86 701.94 690.84 -0.24%
### 703.97 695.27 705.08 695.27 1.27%
### 706.08 703.94 706.75 700.21 0.30%
### 708.53 706.04 708.7 700.06 0.35%
### 712.55 708.56 715.36 707.02 0.57%
2-Apr-12 720.54 712.62 721.3 712.59 1.12%
3-Apr-12 731.63 720.68 736.67 720.68 1.54%
4-Apr-12 712.38 731.54 731.54 710.79 -2.63%
5-Apr-12 718.67 712.11 720.08 706.7 0.88%
9-Apr-12 714.25 718.51 718.51 712.58 -0.62%
### 711.68 714.84 717.09 710.91 -0.36%
### 708.21 711.63 711.67 703.61 -0.49%
### 709.26 708.25 711.74 704.31 0.15%
 ### 712.28 709.33 714.8 708.25 0.43%
### 707.59 712.3 712.57 705.51 -0.66%
### 709 707.7 713.12 706.29 0.20%
### 710.43 709.19 715.13 708.31 0.20%
### 708.98 710.48 710.68 705.86 -0.20%
### 713.06 709.02 713.31 708.54 0.58%
### 708.55 713.09 714.66 704.08 -0.63%
### 709.97 708.61 712.16 706.18 0.20%
### 708 709.88 709.88 704.93 -0.28%
### 712.2 708.05 716.84 707.96 0.59%
### 708.39 712.29 714.1 707.23 -0.53%
### 711.38 708.41 711.39 703.38 0.42%
### 714.42 711.47 714.51 708.88 0.43%
### 718.51 714.53 719.04 713.48 0.57%
### 717.78 718.32 718.9 713.94 -0.10%
### 716.22 717.82 720.77 714.03 -0.22%
### 706.73 716.15 716.15 700.05 -1.33%
### 710.12 706.8 711 705.77 0.48%
### 699.38 709.89 709.89 697.4 -1.51%
### 699.97 699.27 701.96 696.31 0.08%
### 696.54 699.9 699.9 693.41 -0.49%
### 686.86 696.65 697.92 685.92 -1.39%
### 686.31 680.64 692.37 677.95 -0.08%
### 675.03 676.49 676.49 664.93 -1.64%
### 665.02 669.29 669.49 660.01 -1.48%
### 679.19 671.41 680.19 670.93 2.13%
### 673.89 674.22 674.77 666 -0.78%
### 674.1 672.95 675.86 669.31 0.03%
### 657.88 669.88 670.32 655.34 -2.41%
### 660.64 651.38 663.87 646.54 0.42%
### 660.92 658.3 662.97 655.26 0.04%
### 663.96 659.12 665.49 655.96 0.46%
### 645.69 654.04 654.87 641.93 -2.75%
1-Jun-12 641.43 642.52 648.21 638.52 -0.66%
4-Jun-12 615.72 623.63 629.4 612.28 -4.01%
5-Jun-12 628.55 626.54 632.22 625.79 2.08%
6-Jun-12 652.73 633.05 652.87 632.85 3.85%
7-Jun-12 653.12 661.78 667.25 649.64 0.06%
8-Jun-12 651.79 648.85 654.11 647.21 -0.20%
### 658.08 659.58 663.63 654.93 0.97%
### 656.71 651.59 657.29 649.27 -0.21%
### 657.7 659.36 661.98 655.3 0.15%
### 645.02 657 657.79 643.11 -1.93%
 ### 650.25 649.99 654.12 642.66 0.81%
### 657.79 660.97 667.28 656.38 1.16%
### 662.42 657.51 664.12 655.74 0.70%
### 675.29 664.13 675.65 663.86 1.94%
### 667.53 675.2 675.51 662.27 -1.15%
### 663.85 657.72 664.98 654.74 -0.55%
### 657.1 664.09 665.54 655.54 -1.02%
### 662.81 656.29 665.74 655.6 0.87%
### 672.58 664.72 675.27 664.33 1.47%
### 662.72 675.46 676.91 661.98 -1.47%
### 674.79 666.83 680.16 666.83 1.82%
2-Jul-12 683.12 680.19 684.53 677.94 1.23%
3-Jul-12 695.66 686.84 696.51 686.1 1.84%
4-Jul-12 700.33 698.21 704.89 698.05 0.67%
5-Jul-12 697.57 703 703.07 695.74 -0.39%
6-Jul-12 694.53 697.58 698.71 690.65 -0.44%
9-Jul-12 680.55 689.45 689.99 678.5 -2.01%
### 685.9 681.12 686.38 679.1 0.79%
### 689.07 685.31 690.27 684.4 0.46%
### 680.86 687.54 687.59 677.41 -1.19%
### 687.18 681.03 688.83 680.85 0.93%
### 691.46 691.33 695.77 690.77 0.62%
### 697.28 695.71 699.4 694.16 0.84%
### 697.91 696.83 702.18 696.2 0.09%
### 700.12 700.82 702.63 695.57 0.32%
### 695.6 700.14 702.22 692.82 -0.65%
### 682.43 686.36 687.77 680.52 -1.89%
### 678.1 682.94 687.58 676.26 -0.63%
### 678.81 674.5 680.82 672.38 0.10%
### 680.63 678.25 681.98 674.58 0.27%
### 698.86 687.96 700.29 687.96 2.68%
### 702.29 703.57 706.27 698.44 0.49%
### 712.77 704.82 714.99 704.01 1.49%
### 710.49 709.59 711.09 704.11 -0.32%
### 702.1 710 714.7 700.6 -1.18%
### 703.76 697.91 704.59 695.56 0.24%
### 703.75 713.88 714.67 702.61 0.00%
### 699.3 705.04 706.99 698.12 -0.63%
### 701.16 699.78 702.95 698.26 0.27%
### 709.98 703.43 711.01 702.86 1.26%
### 713.49 710.55 716.02 708.91 0.49%
### 706.03 715.24 716.47 702.94 -1.05%
### 709.98 709.68 710.2 702.8 0.56%
 ### 715.42 708.5 715.57 706.26 0.77%
### 718.57 715.8 720.14 713.73 0.44%
### 718.57 718.57 718.57 718.57 0.00%
### 718.12 716.67 723.83 712.78 -0.06%
### 713.26 713.99 717.22 710.1 -0.68%
### 713.21 713.26 715.29 711.51 -0.01%
### 711.94 714.3 716.97 708.07 -0.18%
### 702.22 709.98 710.83 698.04 -1.37%
### 688.75 694.95 696.44 685 -1.92%
### 695.53 683.52 698.06 678.45 0.98%
### 706.73 693.64 707.19 692.25 1.61%
### 704.37 707.26 709.04 703.44 -0.33%
### 697.78 699.95 705.88 696.17 -0.94%
### 703.53 699.89 704.53 699.27 0.82%
### 711.51 710.84 713.85 708.11 1.13%
### 715.7 713.84 717.15 709.44 0.59%
### 714.48 713.62 715.27 709.9 -0.17%
### 717.21 717.27 719.29 710.57 0.38%
### 715.89 717.06 719.28 714.06 -0.18%
### 732.53 724.75 736.89 724.56 2.32%
### 732.87 734.76 736.43 729.38 0.05%
### 727.57 730.85 731.57 723 -0.72%
### 731.05 725.62 733.62 725.02 0.48%
### 725.45 728.01 729.02 722.96 -0.77%
### 730.37 727.68 730.47 723.72 0.68%
### 720.45 725.13 729.39 718.58 -1.36%
### 725.78 722.29 727.08 718.51 0.74%
### 716.99 722.92 724.01 711.82 -1.21%
### 725.24 718.27 728.94 716.68 1.15%
### 731.77 728.23 732.13 726.7 0.90%
1-Oct-12 726 728.5 728.5 722.21 -0.79%
2-Oct-12 730.71 728.35 732.77 727.93 0.65%
3-Oct-12 730.64 733.51 733.51 728.49 -0.01%
4-Oct-12 736.37 731.77 737.35 730.18 0.78%
5-Oct-12 744.84 739.58 748.08 739.49 1.15%
8-Oct-12 739.03 745.06 748.71 732.96 -0.78%
9-Oct-12 741.72 740.18 743.88 738.09 0.36%
### 742.09 737.37 742.18 734.32 0.05%
### 741.8 739.22 741.8 737.13 -0.04%
### 745.98 744.24 748.42 743.59 0.56%
### 746.6 745.32 747.34 742.18 0.08%
### 750.08 748.41 750.33 744.05 0.47%
### 751.66 752.63 755.09 748.18 0.21%
 ### 755.63 754.29 757.23 751.93 0.53%
### 750.3 756.31 756.67 748.71 -0.71%
### 752.3 745.51 752.58 744.24 0.27%
### 748.46 752.75 754.51 745.21 -0.51%
### 748.88 746.01 751.4 744.59 0.06%
### 749.6 749.43 751.72 747.11 0.10%
### 747.54 747.1 749.95 744.38 -0.27%
### 754.24 747.48 755.09 747.06 0.90%
### 751.12 752.6 753.87 745.38 -0.41%
### 747.69 746.39 748.01 740.73 -0.46%
### 748.16 748.67 749.93 745.21 0.06%
### 740.89 745.35 746.2 737.76 -0.97%
### 742.65 741.57 743.48 738.63 0.24%
### 751.01 744.33 751.08 743.42 1.13%
### 746.63 741.46 746.63 738.7 -0.58%
### 746.97 741.92 746.97 740.97 0.05%
### 743.05 745.81 748.21 741.71 -0.52%
### 744.64 743.55 746.67 742.79 0.21%
### 748.28 746.32 751.39 742.29 0.49%
### 739.65 745.95 746.54 736 -1.15%
### 739.79 743.53 747.06 734.95 0.02%
### 739.83 740.27 740.7 735.47 0.01%
### 744.44 737.55 745.48 737.55 0.62%
### 746.41 744.17 747.43 741.52 0.26%
### 752.03 747.43 752.61 746.33 0.75%
### 742.81 751.79 754.31 742.14 -1.23%
### 735.88 738.81 739.49 728.69 -0.93%
### 738.45 739.43 740.02 732.43 0.35%
### 726.81 736.84 739.18 723.04 -1.58%
3-Dec-12 733.67 727.08 734.09 724.23 0.94%
4-Dec-12 725.18 728.44 729.06 720.91 -1.16%
5-Dec-12 727.69 723.48 729.28 721.85 0.35%
6-Dec-12 728.08 730.03 732.37 726.78 0.05%
7-Dec-12 727.41 726.44 729.13 723.16 -0.09%
### 731.66 728.61 734.96 727.05 0.58%
### 736.55 731.29 737.73 730.39 0.67%
### 742.69 737.39 743.3 735.34 0.83%
### 738.7 741.06 742.21 734.45 -0.54%
### 735.88 738.75 738.91 730.35 -0.38%
### 737.56 735.01 738.94 732.27 0.23%
### 735.75 738.64 740.38 729.6 -0.25%
### 731.75 737.01 737.45 727.1 -0.54%
### 726.36 729.62 729.78 719.64 -0.74%
 ### 725.92 725.88 731.66 723.11 -0.06%
### 729.6 726.34 729.62 724.11 0.51%
### 730.01 729.83 732.3 727.75 0.06%
### 735.04 734.38 738.68 731.56 0.69%
2-Jan-13 742.79 736.55 746.23 735.2 1.05%
3-Jan-13 753.13 745.34 755.06 745.34 1.39%
4-Jan-13 753.88 755.1 756.12 750.18 0.10%
7-Jan-13 750.66 753.29 758.4 750.31 -0.43%
8-Jan-13 752.22 751.27 755.51 748.85 0.21%
9-Jan-13 744.61 753.96 755.21 742.14 -1.01%
### 733.91 746.1 747.34 730.72 -1.44%
### 731.88 735.92 740.65 731.88 -0.28%
### 749.45 736.04 749.45 733.81 2.40%
### 754.49 750.96 754.49 747.45 0.67%
### 756.99 753.4 756.99 751.16 0.33%
### 752.3 756 758.65 750.75 -0.62%
### 766.92 754.58 766.92 753.35 1.94%
### 760 766.4 768.04 758.04 -0.90%
### 755.26 756.68 759.53 751.32 -0.62%
### 755.22 757.49 760.75 748.84 -0.01%
### 758.47 757.18 759.64 752.91 0.43%
### 754.7 758.42 759.39 747.91 -0.50%
### 757.65 758.42 760.01 755.46 0.39%
### 761.14 759.17 761.8 756.38 0.46%
### 761.26 760.39 762.5 756.12 0.02%
1-Feb-13 766.18 762.48 775.06 762.03 0.65%
4-Feb-13 768.21 770.27 773.74 763.59 0.26%
5-Feb-13 766.85 763.84 768.74 762.15 -0.18%
6-Feb-13 769.85 770.48 772.06 767.02 0.39%
7-Feb-13 770.39 770.38 773.11 768.37 0.07%
8-Feb-13 768.85 773.78 776.04 768.26 -0.20%
### 771.33 772.21 773.6 769.81 0.32%
### 780.53 771.89 781.2 771.25 1.19%
### 784.91 781.68 788.19 780.65 0.56%
### 786.3 786.86 788.93 783.78 0.18%
### 789.82 786.29 791.88 785.87 0.45%
### 789.21 790.16 793.15 787.84 -0.08%
### 786.67 788.82 790.29 782.69 -0.32%
### 791 789.27 791.07 785.99 0.55%
### 790.71 787.57 794.92 787.08 -0.04%
### 794.29 790.02 794.29 788.87 0.45%
### 805.65 796.92 805.65 794.78 1.43%
### 798.76 802.8 802.88 793.98 -0.86%
### 808.53 801.67 810.05 800.96 1.22%
### 824.74 814.28 824.9 811.45 2.00%
### 827.97 825.42 829.78 821.06 0.39%
### 818.15 828.14 831.37 813.78 -1.19%
### 814.92 819.04 821.63 814.18 -0.39%
### 829.4 819.48 831.71 819.07 1.78%
### 832.32 829.04 833.06 826.29 0.35%
### 837.28 833.75 843.94 833.5 0.60%
### 831.71 837.66 839.23 829.98 -0.67%
### 827.75 830.82 834.53 823.32 -0.48%
### 816.59 826.46 826.47 813.28 -1.35%
### 821.75 820.9 830.84 820.9 0.63%
### 820.22 819.96 823.2 815.62 -0.19%
### 822.28 823.42 827.75 822.27 0.25%
### 823.53 825.45 826.68 818.61 0.15%
### 816.13 824.09 827.76 812.57 -0.90%
### 798.86 815.26 817.89 798.86 -2.12%
### 810.03 806.77 812.24 804.61 1.40%
### 818.84 810.86 823.52 809.52 1.09%
### 834.41 821.84 834.41 821.69 1.90%
### 836.87 832.71 836.87 828.49 0.29%
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.633664781
R Square 0.401531055
Adjusted R Square 0.40094832
Standard Error 0.016378303
Observations 1029

ANOVA
df SS MS F Significance F
Regression 1 0.1848356658 0.184835666 689.0456003 1.271845E-116
Residual 1027 0.2754915331 0.000268249
Total 1028 0.460327199

Coefficients Standard Error t Stat P-value Lower 95%

Intercept 5.096765E-05 0.0005130948 0.099333791 0.920892635 -0.0009558662
X Variable 1 1.041984161 26.2496781 1.27185E-116 0.9640913563
Upper 95% Lower 95.0% Upper 95.0%
0.001057801 -0.000955866 0.0010578015
1.119876966 0.9640913563 1.1198769661
SUMMARY OUTPUT

Regression Statistics
Multiple R 0.650962
R Square 0.423752
Adjusted R 0.423191
Standard E 0.016071
Observatio 1029

ANOVA
df SS MS F Significance F
Regression 1 0.195064 0.195064 755.2182 4.5E-125
Residual 1027 0.265263 0.000258
Total 1028 0.460327

Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%
Lower 95.0%
Upper 95.0%
Intercept 0.000274 0.000503 0.544817 0.585998 -0.00071 0.00126 -0.00071 0.00126
X Variable 0.946232 0.034432 27.48123 4.5E-125 0.878667 1.013797 0.878667 1.013797
 Return Saham Return Pasar Return LQ45
1/5/09 0.0447761194 0.043478892 0.0145
1/6/09 0 -0.001252313 0.00715
1/7/09 -0.0357142857 -0.00980119 -0.00974
1/8/09 -0.0740740741 -0.01323278 -0.01954
1/9/09 -0.04 0.009988165 0.01291
1/12/09 -0.025 -0.007143513 -0.01699
1/13/09 0.0085470085 -0.004848743 -0.01335
1/14/09 -0.0084745763 -0.009158909 -0.00406
1/15/09 -0.0512820513 -0.031307006 -0.04194
1/16/09 0.0720720721 0.01517689 0.02096
1/19/09 -0.0168067227 -0.009670939 -0.01052
1/20/09 0.0085470085 -0.00484197 -0.00385
1/21/09 -0.0677966102 -0.016887996 -0.02709
1/22/09 0 0.00444209 0.00775
1/23/09 0.0090909091 -0.00884489 -0.01085
1/27/09 0.018018018 0.016000547 0.02198
1/28/09 -0.0265486726 -0.01135692 -0.01469
1/29/09 0 0.002421582 0.0045
1/30/09 0 0.006054429 0.00649
2/2/09 0 -0.016530724 -0.02144
2/3/09 0.0090909091 -0.004814442 -0.00504
2/4/09 0.018018018 0.012289835 0.0145
2/5/09 -0.017699115 0.005839317 0.00715
2/6/09 0 0.016994586 0.01744
2/9/09 -0.009009009 -0.006226678 -0.00623
2/10/09 -0.0363636364 -0.007524791 -0.01045
2/11/09 -0.0283018868 -0.005487452 -0.0088
2/12/09 0.0194174757 0.000452892 0.00154
2/13/09 0.0095238095 0.010049645 0.01079
2/16/09 0.0094339623 0.002435126 0.00281
2/17/09 -0.0560747664 -0.017853949 -0.02117
2/18/09 0.0099009901 0.009536888 0.01013
2/19/09 0.0098039216 -0.005193107 -0.00791
2/20/09 -0.0485436893 -0.020216061 -0.02416
2/23/09 0.0204081633 0.011951208 0.01579
2/24/09 -0.02 -0.012625339 -0.01508
2/25/09 -0.0408163265 0.003271933 0.00403
2/26/09 0.0212765957 -0.007530132 -0.00964
2/27/09 -0.0208333333 -0.003751008 -0.00565
3/2/09 -0.0212765957 -0.022847497 0.00781
3/3/09 0.0434782609 0.006934106 0.00781
3/4/09 0.0729166667 0.019417783 0.0242
3/5/09 0.0097087379 -0.001015992 -0.00099
 3/6/09 -0.0096153846 -0.00107137 -0.0014
3/10/09 0.0485436893 0.010507581 0.01272
3/11/09 0.037037037 0.011005914 0.01435
3/12/09 -0.0178571429 -0.003126617 -0.00496
3/13/09 0.0272727273 0.012995933 0.01533
3/16/09 0 -0.001951124 -0.00216
3/17/09 0.0088495575 -0.009631279 -0.01007
3/18/09 -0.0175438596 0.008193036 0.00938
3/19/09 0.0446428571 0.014181609 0.01696
3/20/09 0.0085470085 0.014378354 0.01724
3/23/09 0.0338983051 0.033625054 0.0415
3/24/09 0.0245901639 0.020950485 0.02251
3/25/09 0.008 -0.011245578 -0.01538
3/27/09 0.0079365079 0 0.03534
3/30/09 -0.031496063 -0.029841257 -0.0355
3/31/09 0.0081300813 0.010556061 0.0115
4/1/09 0.0241935484 0.019301708 0.02239
4/2/09 0.031496063 0.025982555 0.02936
4/3/09 -0.0305343511 0.000420076 0
4/6/09 0.0157480315 0.010850729 0.01166
4/7/09 -0.007751938 -0.016998101 -0.02165
4/8/09 -0.046875 -0.016842628 -0.01984
4/13/09 0.0573770492 0.050929558 0.05965
4/14/09 0.0387596899 0.019384575 0.01925
4/15/09 0.0074626866 0.014901991 0.01546
4/16/09 0.0296296296 0.019721898 0.01988
4/17/09 0.0287769784 0.0059689 0.00584
4/20/09 -0.013986014 0.016546468 0.00926
4/21/09 -0.0283687943 -0.01985149 -0.02587
4/22/09 0 -0.008361728 -0.00024
4/23/09 -0.0218978102 -0.013948478 -0.0142
4/24/09 0.0149253731 -0.000853896 -0.00277
4/27/09 -0.0514705882 -0.009589403 -0.01202
4/28/09 0.0310077519 0.012588193 0.01543
4/29/09 0 0.030245877 0.03112
4/30/09 0.007518797 0.04779253 0.05141
5/1/09 0.0373134328 0.003952936 0.0031
5/4/09 0.0215827338 0.033863713 0.03441
5/5/09 -0.014084507 -0.008992534 -0.01218
5/6/09 -0.0285714286 0.014824471 0.01281
5/7/09 -0.0147058824 0.016965646 0.0138
5/8/09 0 0.018415944 0.02107
5/11/09 -0.0447761194 -0.017068181 -0.02418
5/12/09 0.0078125 0.006161443 0.00179
5/13/09 0.007751938 0.005054234 -0.00043
5/14/09 0 -0.035828296 -0.03754
5/15/09 0 -0.019098039 -0.01269
5/18/09 0.0307692308 0.030075789 0.02704
5/19/09 0.0447761194 0.045714888 0.05206
5/20/09 0.0071428571 -0.000159065 -0.00178
5/22/09 -0.0141843972 -0.002126509 -0.0026
5/25/09 0 0.004921056 0.00216
5/26/09 -0.0287769784 -0.017652316 -0.01746
5/27/09 0.0222222222 0.0189762 0.02383
5/28/09 0 0.005304199 0.00273
5/29/09 -0.0217391304 0.007330993 0.0061
6/1/09 0.0148148148 0.04264854 0.04823
6/2/09 0.0364963504 3.002132E-05 -0.00061
6/3/09 -0.0070422535 0.006139175 0.00805
6/4/09 0.0141843972 0.010845836 0.01361
6/5/09 0.041958042 0.022733087 0.0248
6/8/09 0.0268456376 -0.010717052 -0.0132
6/9/09 0.0392156863 0.017815379 0.01844
6/10/09 -0.0188679245 0.007414166 0.00074
6/11/09 -0.0064102564 -0.009118887 -0.01283
6/12/09 -0.0064516129 0.000650848 -0.00005
6/15/09 0 -0.010072025 -0.00713
6/16/09 -0.012987013 -0.019088063 -0.023
6/17/09 -0.0592105263 -0.002664539 -0.00791
6/18/09 -0.013986014 -0.036529117 -0.04144
6/19/09 0 0.02023588 0.02336
6/22/09 0.0354609929 -0.007756962 -0.00353
6/23/09 -0.0205479452 -0.030703331 -0.02814
6/24/09 0.020979021 0.042457389 0.04318
6/25/09 0.0479452055 0.024302615 0.0263
6/26/09 -0.0718954248 -0.001947 -0.00214
6/29/09 -0.0070422535 -0.003171273 -0.00596
6/30/09 0 -0.003412466 -0.0059
7/1/09 0.0212765957 0.016331324 0.02041
7/2/09 0.0347222222 0.002849681 -0.01105
7/3/09 -0.0268456376 0.004623018 0.00678
7/6/09 -0.0206896552 -0.019414061 -0.01903
7/7/09 0.014084507 0.023705043 0.02244
7/9/09 0 0.000345614 0.00019
7/10/09 -0.0208333333 -0.010019338 -0.01105
7/13/09 0 -0.020818287 -0.0218
7/14/09 0 0.018038354 0.01845
7/15/09 0.0567375887 0.032432485 0.03613
7/16/09 0.0201342282 -0.002510267 -0.00171
7/17/09 -0.0263157895 -0.005476994 -0.00527
7/21/09 0 0.019085147 0.0188
7/22/09 -0.027027027 -0.009755189 -0.01133
7/23/09 0.0277777778 0.016517611 0.0183
7/24/09 0 0.011537821 0.01356
7/27/09 0 0.010729074 0.01228
7/28/09 0 0.012674845 0.01223
7/29/09 -0.0135135135 -0.005046712 -0.00558
7/30/09 0.0205479452 0.032496035 0.03396
7/31/09 0.0134228188 0.010921876 0.00778
8/3/09 0.0198675497 0.006697543 0.00928
8/4/09 0.0194805195 0.009102959 0.00977
8/5/09 0.025477707 -0.018232356 -0.02047
8/6/09 0.0372670807 0.018523474 0.02126
8/7/09 -0.0119760479 -0.004597497 -0.0055
8/10/09 0.0242424242 0.017210627 0.01894
8/11/09 0.0414201183 0.004067694 0.00437
8/12/09 -0.0170454545 -0.021639825 -0.02532
8/13/09 0 0.020929896 0.02258
8/14/09 0.0057803468 -0.004018377 -0.00472
8/18/09 -0.0402298851 -0.020893559 -0.02334
8/19/09 0.005988024 -0.025348846 -0.02832
8/20/09 0.005952381 0.022342224 0.02316
8/21/09 0.0236686391 0.002258829 0.00332
8/24/09 -0.0057803468 0.017982776 0.019
8/25/09 -0.0058139535 0.001957178 0.00172
8/26/09 0.0175438596 -0.000180633 -0.00089
8/27/09 -0.0057471264 -0.010096257 -0.01204
8/28/09 0.0057803468 0.008993829 0.00894
8/31/09 -0.0229885057 -0.015021559 -0.01501
9/1/09 0.0294117647 -0.006248025 -0.00776
9/2/09 -0.0228571429 -0.017611339 -0.01871
9/3/09 0 0.015888501 0.01572
9/4/09 0 0.000211002 0.0002
9/7/09 0.0292397661 0.007598784 0.00906
9/8/09 0 0.013207201 0.0135
9/9/09 0.0170454545 0.005077384 0.00491
9/10/09 0.0055865922 0.0119664 0.01307
9/11/09 -0.0166666667 0.001695787 0.00229
9/14/09 -0.0282485876 -0.013762702 -0.01474
9/15/09 0.011627907 0.015700676 0.01833
9/16/09 0.0057471264 0.007954184 0.00882
9/17/09 0.0571428571 0.007227306 0.00904
9/24/09 0.0378378378 0.004847395 0.00623
9/25/09 -0.046875 -0.009850541 -0.01172
9/28/09 -0.0273224044 -0.019123939 -0.02306
 9/29/09 0.0224719101 0.019184012 0.02189
9/30/09 0.0164835165 0.009722444 0.01344
10/1/09 0.0432432432 0.004206534 0.00516
10/2/09 0.0466321244 0.000758686 0.00135
10/5/09 -0.0099009901 0.00022582 -0.00125
10/6/09 0.04 0.019246818 0.02283
10/7/09 -0.0528846154 -0.00583035 -0.00504
10/8/09 -0.0456852792 -0.011494344 -0.01378
10/9/09 0.0106382979 -0.004073221 -0.00401
10/12/09 -0.0052631579 -0.007157291 -0.00791
10/13/09 0.0052910053 0.006227892 0.00682
10/14/09 0.0105263158 0.016072071 0.01799
10/15/09 -0.0052083333 0.001457169 0.00199
10/16/09 -0.0157068063 0.000170948 -0.00015
10/19/09 0.0212765957 0.002031155 0.00343
10/20/09 -0.0052083333 -0.007417927 -0.00941
10/21/09 0 -0.010158979 -0.01191
10/22/09 0 -0.017611434 -0.01931
10/23/09 0 0.014289942 0.01661
10/26/09 0 -9.72467E-05 -0.00024
10/27/09 -0.0157068063 -0.017226497 -0.01845
10/28/09 -0.0212765957 -0.028818242 -0.0299
10/29/09 -0.0054347826 -0.004789178 -0.00457
10/30/09 0 0.010097994 0.00981
11/2/09 0.0054644809 0.001664062 0.00327
11/3/09 -0.0108695652 -0.015824493 -0.01838
11/4/09 0.010989011 0.016173188 0.01746
11/5/09 0 -0.001960487 0.02011
11/6/09 0.027173913 0.011786027 0.01291
11/9/09 0 0.004726296 0.00526
11/10/09 0.0052910053 -0.01016859 -0.00953
11/11/09 -0.0105263158 0.009202505 0.0089
11/12/09 0.0212765957 0.006822304 0.00969
11/13/09 -0.0104166667 0.002693903 0.00263
11/16/09 -0.0052631579 0.017257294 0.02011
11/17/09 0.0105820106 0.002069932 0.00265
11/18/09 -0.0104712042 0.004220245 0.00439
11/19/09 -0.0052910053 -0.006215206 -0.00708
11/20/09 0 0.007521903 0.00714
11/23/09 -0.0106382979 -0.002388074 -0.00296
11/24/09 0 -0.003844573 -0.0036
11/25/09 0.0107526882 -0.004187096 -0.00462
11/26/09 -0.0053191489 -0.027629157 -0.03088
11/30/09 0.0267379679 0.009325178 0.01161
12/1/09 0.0260416667 0.015174846 0.018
 12/2/09 0 0.007771662 0.00855
12/3/09 -0.0050761421 0.011523087 0.01364
12/4/09 0.0153061224 0.004599926 0.00497
12/7/09 -0.0251256281 -0.011060943 -0.01265
12/8/09 -0.0257731959 0.00005234 0.00023
12/9/09 -0.0052910053 -0.001042719 -0.00252
12/10/09 0.0106382979 0.002071495 0.00151
12/11/09 0.0157894737 0.013135246 0.01423
12/14/09 0.0051813472 -0.005045453 -0.00482
12/15/09 -0.0103092784 -0.004648119 -0.00497
12/16/09 0.0052083333 0.011143446 0.01153
12/17/09 0.0051813472 -0.005137679 -0.00558
12/21/09 -0.0463917526 -0.031156608 -0.03631
12/22/09 0.0108108108 0.014909167 0.01656
12/23/09 0.0106951872 0.002933977 0.00347
12/28/09 0 0.014065328 0.01435
12/29/09 0 0.003705637 0.00102
12/30/09 0.0264550265 0.006101652 0.00554
1/4/10 0.0412371134 0.016197383 0.01932
1/5/10 0.0099009901 0.011598153 0.01251
1/6/10 -0.0294117647 -0.000759995 -0.00206
1/7/10 0.0050505051 -0.006299697 -0.00733
1/8/10 -0.0251256281 0.010618887 0.01127
1/11/10 0.0103092784 0.006819999 0.00694
1/12/10 0.0510204082 0.010390548 0.01219
1/13/10 -0.0291262136 -0.010031772 -0.01251
1/14/10 -0.01 0.004675506 0.0044
1/15/10 0 0.000722068 0.00062
1/18/10 0.0202020202 -0.001715091 -0.0024
1/19/10 -0.0148514851 0.008900494 0.0099
1/20/10 0.0150753769 0.000450101 0.00091
1/21/10 -0.0346534653 -0.010831299 -0.01348
1/22/10 -0.0102564103 -0.010627734 -0.01247
1/25/10 -0.0051813472 -0.004780986 -0.00712
1/26/10 0 -0.007483082 -0.00879
1/27/10 -0.015625 -0.005379263 -0.00645
1/28/10 0.0317460317 0.021450157 0.02405
1/29/10 0.0256410256 -0.003344073 -0.00425
2/1/10 -0.03 -0.008905316 -0.01079
2/2/10 -0.0154639175 -0.002821202 -0.00213
2/3/10 0 0.009417692 0.00848
2/4/10 -0.0052356021 -0.00435008 -0.00582
2/5/10 -0.0421052632 -0.0286285 -0.03285
2/8/10 -0.0054945055 -0.017233166 -0.01927
2/9/10 0.0165745856 0.005622947 0.00741
2/10/10 -0.0108695652 -0.002430217 -0.00273
2/11/10 0.0164835165 0.009788841 0.013
2/12/10 0 0.010523378 0.01158
2/15/10 -0.0162162162 -0.006582115 -0.00892
2/16/10 0.0274725275 0.016302146 0.01947
2/17/10 0.0267379679 0.008927106 0.01117
2/18/10 0.0052083333 -0.008255402 -0.01035
2/19/10 0.0051813472 -0.002207005 -0.00188
2/22/10 0.0309278351 0.003867866 0.004
2/23/10 -0.01 0.007561636 0.00746
2/24/10 0.0202020202 -0.001637219 -0.00229
2/25/10 -0.0346534653 -0.011781718 -0.01267
3/1/10 -0.0153846154 0.002212606 0.00235
3/2/10 0.0208333333 0.008580365 0.00931
3/3/10 -0.0153061224 -0.003687044 -0.00355
3/4/10 0.0259067358 -0.000560946 -0.00046
3/5/10 0.0101010101 0.005113714 0.00487
3/8/10 0.01 0.018489435 0.02146
3/9/10 0.0297029703 0.011696396 0.01427
3/10/10 -0.0096153846 0.00491124 0.0042
3/11/10 0.0097087379 0.002359356 -0.0001
3/12/10 -0.0192307692 -0.003739931 -0.00499
3/15/10 0.0196078431 0.001162568 -0.00028
3/17/10 0.1153846154 0.032457925 0.03833
3/18/10 -0.0603448276 -0.006900655 -0.00879
3/19/10 0 0.00209335 0.00163
3/22/10 0 -0.014790537 -0.01885
3/23/10 0.0275229358 0.006830965 0.00609
3/24/10 0.0178571429 0.019842991 0.02151
3/25/10 0.0087719298 0.00875723 0.01075
3/26/10 0 0.004976511 0.00478
3/29/10 -0.0260869565 -0.00650888 -0.00769
3/30/10 -0.0089285714 0.001252339 -0.00028
3/31/10 -0.009009009 -0.007493916 -0.00827
4/1/10 -0.0090909091 0.018975264 0.0196
4/5/10 0.0550458716 0.020229682 0.02105
4/6/10 -0.0086956522 -0.00217508 -0.0023
4/7/10 0.0263157895 0.006112525 0.00357
4/8/10 -0.0341880342 -0.016473584 -0.01964
4/9/10 -0.017699115 -0.002041511 -0.00296
4/12/10 0.0540540541 0.012766212 0.0151
4/13/10 -0.0256410256 0.001169599 0.00228
4/14/10 0.0175438596 0.000107464 -0.00107
4/15/10 0 0.005379531 0.00626
4/16/10 -0.0086206897 -0.007536554 -0.00901
4/19/10 -0.0173913043 -0.013283912 -0.01397
4/20/10 0.0353982301 0.017898698 0.0197
4/21/10 -0.0170940171 0.007456931 0.00993
4/22/10 -0.0086956522 0.00470333 0.00487
4/23/10 0 -0.000615063 -0.00139
4/26/10 0 0.0068314 0.00681
4/27/10 0 -0.001837193 -0.00565
4/28/10 -0.0438596491 -0.01224101 -0.01554
4/29/10 0 0.008107959 0.00722
4/30/10 0 0.015166424 0.01693
5/3/10 0.0091743119 -0.003483382 -0.00145
5/4/10 0 -0.000638319 -0.00055
5/5/10 -0.0545454545 -0.038110719 -0.0418
5/6/10 -0.0192307692 -0.012514756 -0.0135
5/7/10 -0.0343137255 -0.02536451 -0.0287
5/10/10 0.0558375635 0.040557363 0.04578
5/11/10 -0.0096153846 -0.013169943 -0.01556
5/12/10 0 0.012346732 0.0145
5/14/10 0.0194174757 0.003782106 0.00416
5/17/10 0.019047619 -0.013616057 -0.01479
5/18/10 0.0186915888 0.005220839 0.00763
5/19/10 -0.0366972477 -0.0369453 -0.04117
5/20/10 -0.0095238095 -0.01290722 -0.01476
5/21/10 -0.0192307692 -0.026363552 -0.02694
5/24/10 0.0098039216 -0.00518828 -0.00497
5/25/10 -0.0291262136 -0.036591675 -0.03416
5/26/10 0.05 0.072653652 0.079508
5/27/10 0.0095238095 0.006355728 0.007553
5/31/10 0.0471698113 0.030597807 0.034267
6/1/10 -0.045045045 -0.02586737 -0.03
6/2/10 0.0283018868 0.003328917 0.003736
6/3/10 0.0183486239 0.028276901 0.030912
6/4/10 0.018018018 0.004365026 0.004582
6/7/10 -0.0265486726 -0.025863809 -0.02852
6/8/10 0.0181818182 0.010817277 0.011287
6/9/10 0 0.002089943 0.000241
6/10/10 -0.0267857143 -0.005384469 -0.00826
6/11/10 0 0.011227845 0.012318
6/14/10 0 0.008901103 0.010208
6/15/10 0.0091743119 0.001177994 0.002233
6/16/10 0.0272727273 0.010066533 0.011525
6/17/10 -0.0088495575 0.011347974 0.012026
6/18/10 0.0178571429 0.013313272 0.01654
6/21/10 0.0175438596 0.004201953 0.004581
6/22/10 0.0086206897 -0.002484789 -0.00241
6/23/10 -0.0085470085 -0.003339478 -0.00315
6/24/10 -0.025862069 -0.003658382 -0.00422
6/25/10 0.017699115 0.011300269 0.01311
6/28/10 0.0086956522 0.002955528 0.002856
6/29/10 0 -0.021098003 -0.02294
6/30/10 0.025862069 0.007019496 0.006185
7/1/10 -0.0420168067 -0.013532715 -0.01367
7/2/10 -0.0175438596 -0.000939375 -0.00312
7/5/10 0 0.002002403 0.002623
7/6/10 0.0178571429 0.011590727 0.013278
7/7/10 0.0175438596 -0.002958102 -0.00301
7/8/10 -0.0086206897 0.004779397 0.00298
7/9/10 0.0173913043 0.009599062 0.007905
7/12/10 0.0085470085 0.005057916 0.006018
7/13/10 0 0.000919295 0.001151
7/14/10 0.0084745763 0.006601362 0.00594
7/15/10 -0.0084033613 -0.000154308 0.001922
7/16/10 0.0254237288 0.00397571 0.004356
7/19/10 -0.0165289256 -0.005640863 -0.00632
7/20/10 0 0.006677712 0.005854
7/21/10 0 0.00599578 0.00551
7/22/10 0 -0.001154842 -0.00307
7/23/10 0.0084033613 0.010664735 0.010976
7/26/10 -0.0083333333 -0.006022314 -0.00724
7/27/10 0.0084033613 0.005946357 0.005973
7/28/10 0 0.005194498 0.001412
7/29/10 0.0333333333 0.012866805 0.01393
7/30/10 -0.0403225806 -0.008892993 -0.01159
8/2/10 0 -0.003355836 -0.00619
8/3/10 -0.0336134454 -0.02789165 -0.03098
8/4/10 0 0.003224982 0.001408
8/5/10 0.0347826087 0.02067879 0.020935
8/6/10 0.0084033613 0.005139674 0.004855
8/9/10 0.025 0.007191424 0.00783
8/10/10 -0.0243902439 -0.008252774 -0.00991
8/11/10 -0.0083333333 -0.007143885 -0.008
8/12/10 -0.0084033613 -0.00318912 -0.00509
8/13/10 0.0169491525 0.00904602 0.00896
8/16/10 -0.0166666667 -0.000134294 -0.00066
8/18/10 0.0169491525 0.006384721 0.005832
8/19/10 -0.0083333333 0.010826506 0.01194
8/20/10 0.0084033613 0.003983448 0.003848
8/23/10 0.0083333333 0.003531427 0.00309
8/24/10 0 -0.004407539 -0.0054
8/25/10 0 0.007695172 0.007736
 8/26/10 -0.0165289256 0.001984765 0.000554
8/27/10 -0.0084033613 -0.012848395 -0.01511
8/30/10 -0.0169491525 -0.001665201 -0.0021
8/31/10 0 -0.005704035 -0.00707
9/1/10 0.0431034483 0.017340065 0.020763
9/2/10 -0.0247933884 -0.004200528 -0.00608
9/3/10 0.0169491525 0.013493906 0.013819
9/6/10 0.0083333333 0.016708382 0.01552
9/7/10 0 0.004270861 0.003771
9/15/10 0.0743801653 0.039041874 0.046859
9/16/10 -0.0230769231 -0.004587388 -0.00784
9/17/10 0.0236220472 0.012873957 0.009873
9/20/10 -0.0076923077 -0.004038822 -0.00735
9/21/10 -0.007751938 -0.001762099 -0.0047
9/22/10 -0.0234375 -0.00644866 -0.00598
9/23/10 0.024 -0.001836487 -0.00183
9/24/10 0.015625 0.018107995 0.019866
9/27/10 0.0307692308 0.020723269 0.0184
9/28/10 0.0074626866 0.001346582 -0.00323
9/29/10 0.0074074074 0.00655108 0.005117
9/30/10 -0.0147058824 0.001670739 -0.00029
10/1/10 0.0447761194 0.013083712 0.01491
10/4/10 -0.0214285714 0.006312181 0.008086
10/5/10 -0.0072992701 0.006219358 0.003508
10/6/10 0.0147058824 0.00325751 0.005543
10/7/10 0.0072463768 -0.004776045 -0.00617
10/8/10 -0.0143884892 -0.010941975 -0.0142
10/11/10 -0.0145985401 0.000507478 0.002578
10/12/10 0 -0.000422684 0.00059
10/13/10 0.0074074074 0.018247939 0.016569
10/14/10 0 0.001799567 0.003391
10/15/10 -0.0220588235 -0.005927903 -0.00861
10/18/10 -0.007518797 -0.008370795 -0.01072
10/19/10 0.0227272727 0.007252756 0.00606
10/20/10 0.0074074074 -0.003852159 -0.00339
10/21/10 0 0.002531469 0.000482
10/22/10 0.0073529412 0.002714597 0.005062
10/25/10 0.0072992701 0.012713501 0.013684
10/26/10 0.0217391304 0.002912043 0.003992
10/27/10 -0.0070921986 -0.0081087 -0.0091
10/28/10 -0.0214285714 0.003961959 0.000966
10/29/10 0.0218978102 -0.000964596 -8.91E-05
11/1/10 0.0071428571 0.002704026 0.002317
11/2/10 0 -0.005393468 -0.00684
11/3/10 0.0141843972 -0.005466847 -0.00864
 11/4/10 0 0.006484232 0.007855
11/5/10 -0.006993007 0.007233298 0.007838
11/8/10 0.0070422535 0.012026373 0.011496
11/9/10 -0.020979021 0.010331796 0.010926
11/10/10 0.0071428571 0.005214744 -0.00013
11/11/10 -0.0141843972 -0.003287223 -0.00667
11/12/10 -0.0071942446 -0.021035512 -0.01869
11/15/10 -0.0144927536 -0.00256148 -0.00563
11/16/10 0.0367647059 0.004805194 0.007489
11/18/10 -0.0283687943 0.001053339 0.002967
11/19/10 0.0145985401 0.012819816 0.013506
11/22/10 -0.0215827338 0.004343566 0.002934
11/23/10 -0.0294117647 -0.016850073 -0.02035
11/24/10 0 -0.005277052 -0.00741
11/25/10 0 0.011815414 0.011839
11/26/10 -0.0227272727 -0.016075051 -0.02103
11/29/10 0 -0.003256005 -0.00163
11/30/10 -0.0620155039 -0.027386356 -0.03432
12/1/10 0.0578512397 0.024886654 0.029197
12/2/10 0.015625 0.020858835 0.024166
12/3/10 -0.0076923077 0.00045472 -0.00256
12/6/10 0.015503876 0.007058486 0.008198
12/8/10 0.0229007634 0.012798367 0.009344
12/9/10 -0.0149253731 0.004273221 -0.00431
12/10/10 -0.0075757576 -0.010139722 -0.01211
12/13/10 -0.0229007634 -0.014803707 -0.01392
12/14/10 0.015625 -0.000693348 -0.00287
12/15/10 0 -0.008499405 -0.00824
12/16/10 -0.0153846154 -0.023663932 -0.02903
12/17/10 0.046875 0.00274936 0.0028
12/20/10 -0.0149253731 -0.003559901 0.001019
12/21/10 0.0075757576 0.019233302 0.021528
12/22/10 -0.030075188 -0.004610373 -0.00649
12/23/10 -0.015503876 -0.00252715 -0.00562
12/27/10 0.0157480315 0.003804482 0.005403
12/28/10 0 0.009577218 0.009667
12/29/10 0.007751938 0.010718609 0.010706
12/30/10 -0.0153846154 0.001159704 0.000802
1/3/11 0.0078125 0.006483039 0.009934
1/4/11 0.007751938 0.008729665 0.00762
1/5/11 0.0153846154 0.006289793 0.006954
1/6/11 -0.0075757576 -0.012540602 -0.01718
1/7/11 -0.0229007634 -0.028052116 -0.03536
1/10/11 -0.078125 -0.042104394 -0.0479
1/11/11 -0.0338983051 -0.00673269 -0.01043
1/12/11 0.0175438596 0.028838278 0.034888
1/13/11 0.0172413793 0.002860945 0.004022
1/14/11 0.0254237288 0.00117814 9.54E-05
1/17/11 -0.0165289256 -0.009360798 -0.01078
1/18/11 -0.025210084 0.003654125 0.003262
1/19/11 -0.0086206897 -0.008842799 -0.00413
1/20/11 -0.0086956522 -0.017954266 -0.02577
1/21/11 -0.0438596491 -0.021591607 -0.02556
1/24/11 -0.0091743119 -0.009906674 -0.00851
1/25/11 0.037037037 0.026254759 0.030758
1/26/11 0.0446428571 0.019747169 0.025198
1/27/11 0.0085470085 0.003683904 0.002911
1/28/11 -0.0169491525 -0.007685041 -0.00948
1/31/11 -0.025862069 -0.022491047 -0.02684
2/1/11 0 0.009776573 0.012177
2/2/11 0.0353982301 0.01113435 0.012278
2/4/11 0.0256410256 0.004406995 0.005942
2/7/11 0.0083333333 -0.002419791 -0.00054
2/8/11 -0.0082644628 -0.007965112 -0.0095
2/9/11 -0.0166666667 -0.012271925 -0.01702
2/10/11 -0.0338983051 -0.012825277 -0.01506
2/11/11 0.0438596491 0.005374017 0.007636
2/14/11 0.025210084 0.007370783 0.008486
2/16/11 -0.0081967213 2.926741E-06 0.000833
2/17/11 -0.0082644628 0.005151049 0.006576
2/18/11 0.025 0.019543557 0.02337
2/21/11 0.0162601626 -0.001102385 0.002198
2/22/11 0 -0.013306115 -0.01595
2/23/11 0.024 0.006670337 0.009701
2/24/11 -0.0234375 -0.010071615 -0.01391
2/25/11 -0.024 0.001279393 0.000214
2/28/11 0.0327868852 0.007788519 0.0104
3/1/11 0.0238095238 0.012180328 0.014201
3/2/11 0.007751938 -0.007521451 -0.00662
3/3/11 0.0230769231 0.00239229 0.004219
3/4/11 0.022556391 0.013838731 0.018657
3/7/11 0.0147058824 0.005312033 0.007601
3/8/11 -0.0072463768 0.005219388 0.004407
3/9/11 0 0.005130841 0.005621
3/10/11 0.0072992701 -0.003065013 -0.00354
3/11/11 -0.0144927536 -0.012660098 -0.01599
3/14/11 0 0.007794525 0.010467
3/15/11 -0.0220588235 -0.012706452 -0.01381
3/16/11 0.007518797 0.001986109 0.000286
3/17/11 -0.0223880597 -0.013385323 -0.01546
3/18/11 0 0.00282991 0.002356
3/21/11 0.0229007634 0.007092016 0.011252
3/22/11 0.0074626866 -0.000321128 -0.0008
3/24/11 0.0148148148 0.015581107 0.017244
3/25/11 0.0072992701 -0.001254278 -0.00026
3/28/11 0.0072463768 -0.001178229 -0.00347
3/29/11 0 -0.003150275 -0.00493
3/30/11 -0.0143884892 0.013774151 0.013627
3/31/11 0.0145985401 0.010351609 0.012552
4/1/11 0.0215827338 0.007834353 0.009043
4/4/11 -0.014084507 -0.002006749 -0.00377
4/5/11 0 -0.003813462 -0.00565
4/6/11 -0.0071428571 0.011356669 0.010444
4/7/11 0.0143884892 0.000745748 0.003185
4/8/11 -0.0070921986 0.003010256 0.002755
4/11/11 0.0142857143 0.001077019 0.001359
4/12/11 -0.0070422535 -0.007103881 -0.00837
4/13/11 0.0141843972 0.00408149 0.005565
4/14/11 0 -0.007077423 -0.0074
4/15/11 0.020979021 0.006076085 0.007655
4/18/11 0.0136986301 -0.000922126 -0.00129
4/19/11 0.0067567568 0.001497155 0.001138
4/20/11 0.0134228188 0.016639653 0.020295
4/21/11 -0.0066225166 0.001665454 0.000249
4/25/11 0 -0.003299062 -0.0044
4/26/11 0.0066666667 -0.00360825 -0.00493
4/27/11 -0.0066225166 0.007963188 0.007603
4/28/11 0.0133333333 0.001051268 -0.0004
4/29/11 -0.0263157895 0.002806562 -0.00038
5/2/11 0.0135135135 0.007770406 0.009873
5/3/11 -0.0333333333 -0.009204271 -0.00915
5/4/11 0.0137931034 0.000277933 0.000764
5/5/11 -0.0272108844 0.000351252 -0.00101
5/6/11 0.020979021 -0.004643277 -0.00482
5/9/11 -0.0136986301 -0.003448684 -0.00475
5/10/11 0.0138888889 0.003981033 0.004033
5/11/11 0.0068493151 0.009898645 0.01375
5/12/11 -0.0204081633 -0.007667777 -0.01199
5/13/11 0.0138888889 0.006120182 0.006208
5/16/11 -0.0273972603 -0.008556845 -0.00923
5/18/11 0.0070422535 0.010786396 0.012454
5/19/11 0.013986014 0.005103888 0.0071
5/20/11 0.0068965517 0.003404313 0.003568
5/23/11 -0.0205479452 -0.024400005 -0.02665
5/24/11 -0.013986014 0.001982294 0.000208
5/25/11 0.0070921986 -0.001526701 -0.00168
5/26/11 0.0211267606 0.009168924 0.009622
5/27/11 -0.0137931034 0.004603101 0.00355
5/30/11 -0.006993007 -0.001628231 -0.0009
5/31/11 0 0.002830529 0.002307
6/1/11 0 0.000205892 5.86E-05
6/3/11 0.0070422535 0.00163116 0.003239
6/6/11 0 -0.002554617 -0.00408
6/7/11 -0.006993007 0.002282093 0.000631
6/8/11 -0.014084507 -0.004457513 -0.00635
6/9/11 0 -0.005130926 -0.00654
6/10/11 0 -0.004871013 -0.00492
6/13/11 0 -0.01026758 -0.01024
6/14/11 0 0.006538162 0.006785
6/15/11 0.0214285714 0.005560164 0.006665
6/16/11 -0.006993007 -0.014174079 -0.01525
6/17/11 0.014084507 -0.005103637 -0.00471
6/20/11 0.0069444444 0.002079874 0.002307
6/21/11 -0.0068965517 0.017650277 0.015947
6/22/11 0.0138888889 0.007085751 0.007513
6/23/11 0.0136986301 0.000476212 0.001287
6/24/11 0.0067567568 0.006514718 0.007019
6/27/11 0 -0.009128089 -0.00916
6/28/11 0 0.004415972 0.004176
6/30/11 0.0268456376 0.015220859 0.018538
7/1/11 0.0196078431 0.009908527 0.011887
7/5/11 0.0064102564 -0.007433882 -0.01042
7/6/11 -0.0063694268 -0.003865825 -0.00618
7/7/11 0 0.007805145 0.00566
7/8/11 0.0320512821 0.016301685 0.02066
7/11/11 0 -0.002023134 -0.00273
7/12/11 -0.0124223602 -0.014410888 -0.01539
7/13/11 0 0.010876052 0.009741
7/14/11 0.0062893082 0.004220215 0.004015
7/15/11 0.0375 0.006393772 0.007772
7/18/11 -0.0180722892 0.002428415 0.002019
7/19/11 -0.018404908 -0.002367982 -0.00617
7/20/11 0 0.006762903 0.005393
7/21/11 0.0125 0.004305503 0.005588
7/22/11 0.0185185185 0.009525401 0.011016
7/25/11 -0.0121212121 -0.004804204 -0.00668
7/26/11 0.018404908 0.011179103 0.013799
7/27/11 0.0060240964 0.010000532 0.013611
7/28/11 -0.0179640719 -0.006775097 -0.0107
7/29/11 0.012195122 -0.00362533 -0.00439
 8/1/11 0.0301204819 0.015164133 0.017346
8/2/11 0.0233918129 -0.003717711 -0.00251
8/3/11 -0.0057142857 -0.009895042 -0.01067
8/4/11 -0.0114942529 -0.00348603 -0.0036
8/5/11 -0.0348837209 -0.048628244 -0.05042
8/8/11 -0.0301204819 -0.018199019 -0.01636
8/9/11 -0.0248447205 -0.029906994 -0.03144
8/10/11 0.0191082803 0.034392469 0.037456
8/11/11 -0.01875 0.001496022 0.001518
8/12/11 0.0127388535 0.005471189 0.004823
8/15/11 0.0251572327 0.01786132 0.018605
8/16/11 0 -0.001702012 -0.00289
8/18/11 0.0061349693 0.01712755 0.021331
8/19/11 -0.0243902439 -0.044327392 -0.05052
8/22/11 -0.03125 -0.000814521 -0.00202
8/23/11 0.0258064516 0.010636469 0.012053
8/24/11 -0.0062893082 -0.008617535 -0.01112
8/25/11 0.0126582278 -0.000686245 -0.0029
8/26/11 0 -0.000689318 -0.00022
9/5/11 0.01875 0.006361717 0.009937
9/6/11 0.0061349693 0.006155963 0.006647
9/7/11 0.0182926829 0.028653177 0.032858
9/8/11 0.005988024 0.000989646 -0.00058
9/9/11 -0.005952381 -0.001720182 -0.00626
9/12/11 -0.0359281437 -0.025604602 -0.02988
9/13/11 0.0062111801 -0.005477244 -0.00532
9/14/11 -0.0432098765 -0.019546916 -0.02294
9/15/11 0.0193548387 -0.006504275 -0.00778
9/16/11 0 0.016122067 0.015672
9/19/11 -0.0063291139 -0.020893413 -0.02352
9/20/11 0.0127388535 -0.000782946 0.000107
9/21/11 -0.0251572327 -0.014557143 -0.01684
9/22/11 -0.0838709677 -0.088803486 -0.10131
9/23/11 0.0563380282 0.016980594 0.025095
9/26/11 -0.02 -0.032165424 -0.03133
9/27/11 0.0204081633 0.047585446 0.053227
9/28/11 0.0066666667 0.011292653 0.016239
9/29/11 0.0132450331 0.006834284 0.010219
9/30/11 0.0065359477 0.003350126 0.002948
10/3/11 -0.0454545455 -0.056443592 -0.0617
10/4/11 -0.0204081633 -0.023668816 -0.02526
10/5/11 0.0138888889 0.007276453 0.008131
10/6/11 0.0273972603 0.045508375 0.051455
10/7/11 -0.0066666667 -0.005062284 -0.00563
10/10/11 0.0067114094 0.007414586 0.009546
10/11/11 0.0333333333 0.023375291 0.027956
10/12/11 0.0258064516 0.029498124 0.036298
10/13/11 0.0062893082 0.010850044 0.010132
10/14/11 -0.00625 -0.002911264 -0.00362
10/17/11 0.0125786164 0.017554057 0.01767
10/18/11 -0.0372670807 -0.02868858 -0.03014
10/19/11 0.0129032258 0.017470866 0.019915
10/20/11 -0.025477707 -0.016967365 -0.01946
10/21/11 0 -0.000585186 -0.00161
10/24/11 0.0392156863 0.023785719 0.030254
10/25/11 0.0062893082 0.000998171 0.001592
10/26/11 0 0.007581229 0.008824
10/27/11 -0.00625 0.019897769 0.02009
10/28/11 0.0062893082 0.004447941 0.005869
10/31/11 0.0125 -0.010211595 -0.01215
11/1/11 -0.024691358 -0.02791986 -0.03221
11/2/11 0.0063291139 0.021172263 0.02643
11/3/11 -0.0188679245 -0.015205831 -0.01766
11/4/11 0.0256410256 0.020999458 0.023512
11/7/11 -0.00625 -0.001424558 -0.00135
11/8/11 0.0314465409 0.007254701 0.006738
11/9/11 0.012195122 0.013587692 0.016097
11/10/11 -0.0180722892 -0.019049298 -0.02239
11/11/11 0 -0.001318752 -0.00294
11/14/11 0.0122699387 0.014329605 0.016432
11/15/11 -0.0121212121 -0.005009079 -0.00693
11/16/11 -0.0122699387 6.555073E-05 0.000487
11/17/11 0 -0.005726137 -0.00777
11/18/11 -0.0248447205 -0.009954512 -0.01386
11/21/11 -0.0127388535 -0.019888134 -0.02309
11/22/11 0.0064516129 0.015136569 0.017623
11/23/11 -0.0128205128 -0.012988786 -0.01361
11/25/11 -0.0261437908 -0.013512304 -0.01817
11/28/11 0.0134228188 0.002710884 0.002666
11/29/11 0.0198675497 0.011165188 0.014678
11/30/11 0.025974026 0.007405559 0.005869
12/1/11 0 0.017770815 0.019317
12/2/11 0.0126582278 -0.000333236 0.000613
12/5/11 0.00625 0.000251333 0.000179
12/6/11 -0.0186335404 -0.007437599 -0.00775
12/7/11 0.0189873418 0.010810969 0.010626
12/8/11 -0.0124223602 -0.003026437 -0.00469
12/9/11 -0.0062893082 -0.005857061 -0.0073
12/12/11 0.0126582278 0.008655153 0.010129
12/13/11 -0.01875 -0.007533985 -0.0117
12/14/11 0.0063694268 -0.003183139 -0.00243
12/15/11 -0.0126582278 -0.01334364 -0.01612
12/16/11 0.0256410256 0.018049244 0.020351
12/19/11 0 0.000514814 0.002593
12/20/11 -0.0125 -0.004760907 -0.00453
12/21/11 0.0063291139 0.011174361 0.012114
12/22/11 0 0.00030836 0.001403
12/23/11 0.0125786164 0.000450541 0.000611
12/27/11 -0.0062111801 -0.002033104 -0.00206
12/28/11 -0.00625 -0.005335895 -0.00943
12/29/11 0.0125786164 0.010495568 0.01118
12/30/11 -0.0062111801 0.003470937 0.003576
1/3/12 0.0125 0.009390396 0.014684
1/4/12 0 0.01284125 0.016425
1/5/12 -0.0061728395 -0.000296871 -0.00022
1/6/12 -0.0062111801 -0.009431016 -0.01266
1/9/12 0.01875 0.00507828 0.007131
1/10/12 0 0.012797404 0.014117
1/11/12 -0.0061349693 -0.00741335 -0.00859
1/12/12 0.0061728395 -3.58089E-05 -0.00236
1/13/12 0 0.006606983 0.00603
1/16/12 -0.0245398773 -0.006515337 -0.0086
1/17/12 0 0.01152521 0.011452
1/18/12 0 0.005911878 0.007544
1/19/12 0.0062893082 0.005766528 0.006703
1/20/12 0 -0.003639027 -0.0029
1/24/12 0.0125 0.002024327 0.002728
1/25/12 -0.0061728395 -0.007755509 -0.01026
1/26/12 0.0124223602 0.005003028 0.005025
1/27/12 -0.0061349693 0.000748099 0.000812
1/30/12 -0.0185185185 -0.017873224 -0.02227
1/31/12 0.0062893082 0.006776224 0.007555
2/1/12 0 0.005908633 0.004132
2/2/12 0.0125 0.013094644 0.011582
2/3/12 -0.0061728395 -0.000236501 8.53E-05
2/6/12 0 -0.010249132 -0.01323
2/7/12 -0.0186335404 -0.004865666 -0.00519
2/8/12 0 0.008406123 0.009736
2/9/12 0 -0.002434377 -0.00356
2/10/12 -0.0443037975 -0.016737916 -0.02177
2/13/12 0.0066225166 0.012654669 0.016001
2/14/12 -0.0263157895 -0.00229183 -0.00297
2/15/12 -0.0135135135 5.565647E-05 -0.00141
2/16/12 0.0068493151 -0.006433024 -0.00822
2/17/12 0.0136054422 0.012457958 0.01592
2/21/12 0.0134228188 0.006641452 0.003473
2/22/12 0 -0.001981039 -0.00352
2/23/12 -0.0066225166 -0.009063784 -0.01298
2/24/12 -0.0066666667 -0.016229625 -0.01945
2/27/12 -0.0067114094 -0.008612013 -0.00948
2/28/12 0.0067567568 0.011017814 0.013588
2/29/12 0.0201342282 0.020916804 0.027361
3/1/12 0.0065789474 -0.005751265 -0.00917
3/2/12 0.0130718954 0.010746311 0.012806
3/5/12 -0.0064516129 -0.004986429 -0.00663
3/6/12 0 -0.004471881 -0.00633
3/7/12 -0.025974026 -0.006190952 -0.01056
3/8/12 0.0066666667 0.006379169 0.008365
3/9/12 0 0.006016125 0.006704
3/12/12 0.0198675497 -0.00104972 0.000189
3/13/12 -0.0064935065 0.005339386 0.005309
3/14/12 0.0261437908 0.011397881 0.012986
3/15/12 -0.0063694268 -0.003539426 -0.00578
3/16/12 0.0128205128 -0.002831697 -0.00464
3/19/12 0.0063291139 -0.000945752 -0.00104
3/20/12 0.0062893082 -0.000636068 -0.00148
3/21/12 -0.0125 0.003495625 0.004531
3/22/12 0.0063291139 0.001320539 0.000977
3/26/12 0.0062893082 -0.002437178 -0.00244
3/27/12 0.0125 0.011823767 0.012746
3/28/12 0 0.002743064 0.002997
3/29/12 -0.0061728395 0.003569185 0.00347
3/30/12 -0.0062111801 0.003990091 0.005674
4/2/12 0.00625 0.010801761 0.011213
4/3/12 0 0.011850497 0.015391
4/4/12 -0.0372670807 -0.019309965 -0.02631
4/5/12 0.0258064516 0.007820437 0.00883
4/9/12 0 -0.00295221 -0.00615
4/10/12 -0.0062893082 -0.001027908 -0.0036
4/11/12 0 -0.004768905 -0.00488
4/12/12 0.0126582278 0.0023075 0.001483
4/13/12 -0.00625 0.004768646 0.004258
4/16/12 -0.0125786164 -0.003053413 -0.00658
4/17/12 0.0063694268 0.002602144 0.001993
4/18/12 0 0.00213356 0.002017
4/19/12 0.0063291139 -0.000604862 -0.00204
4/20/12 0.0062893082 0.004238998 0.005755
4/23/12 0 -0.006189359 -0.00632
4/24/12 0 0.003575992 0.002004
4/25/12 -0.00625 -0.001608978 -0.00277
4/26/12 0.0062893082 0.004003708 0.005932
4/27/12 -0.01875 -0.003906409 -0.00535
4/30/12 0.0191082803 0.004022594 0.004221
5/1/12 0 0.003647688 0.004273
5/2/12 0 0.005555317 0.005725
5/3/12 0.00625 0.001116302 -0.00102
5/4/12 0 -0.001732955 -0.00217
5/7/12 -0.0062111801 -0.01371221 -0.01325
5/8/12 0 0.005340406 0.004797
5/9/12 0 -0.012439399 -0.01512
5/10/12 0 0.001106789 0.000844
5/11/12 0 -0.004714984 -0.0049
5/14/12 -0.03125 -0.014843929 -0.0139
5/15/12 0.0064516129 -0.001833178 -0.0008
5/16/12 -0.0320512821 -0.016101284 -0.01644
5/21/12 -0.0331125828 -0.010146966 -0.01483
5/22/12 0.0205479452 0.020555264 0.021308
5/23/12 0 -0.009828156 -0.0078
5/24/12 0 0.000826305 0.000312
5/25/12 -0.0268456376 -0.020668177 -0.02406
5/28/12 0 0.00414605 0.004195
5/29/12 0 9.441931E-05 0.000424
5/30/12 0.0068965517 -0.000290886 0.0046
5/31/12 -0.0410958904 -0.021720709 -0.02752
6/1/12 0.0142857143 -0.008622894 -0.0066
6/4/12 -0.0281690141 -0.038210207 -0.04008
6/5/12 0.0217391304 0.017320732 0.020837
6/6/12 0.0212765957 0.033204407 0.038469
6/7/12 0 -0.000190038 0.000597
6/8/12 -0.0208333333 -0.003975941 -0.00204
6/11/12 0.0212765957 0.01068666 0.00965
6/12/12 -0.0069444444 -0.003525416 -0.00208
6/13/12 0 0.002045383 0.001508
6/14/12 0 -0.017832072 -0.01928
6/15/12 -0.006993007 0.00698646 0.008108
6/18/12 0.0281690141 0.011013302 0.011596
6/19/12 0.0205479452 0.00535211 0.007039
6/20/12 0.0067114094 0.016254297 0.019429
6/21/12 -0.02 -0.010677248 -0.01149
6/22/12 -0.0136054422 -0.003144711 -0.00551
6/25/12 0 -0.008209239 -0.01017
6/26/12 0.0137931034 0.006172247 0.00869
6/27/12 0.0136054422 0.013775957 0.01474
6/28/12 -0.0201342282 -0.012020727 -0.01466
6/29/12 0 0.017494219 0.018213
 7/2/12 0.0068493151 0.009090955 0.012345
7/3/12 0.0204081633 0.014618418 0.018357
7/4/12 -0.0066666667 0.006427335 0.006713
7/5/12 -0.0067114094 -0.001491688 -0.00394
7/6/12 0 -0.003597193 -0.00436
7/9/12 -0.0135135135 -0.017301243 -0.02013
7/10/12 0.0068493151 0.006183125 0.007861
7/11/12 0 0.002356797 0.004622
7/12/12 0.0136054422 -0.00871084 -0.01191
7/13/12 0 0.008922924 0.009282
7/16/12 0.0201342282 0.006915991 0.006228
7/17/12 0.0197368421 0.008202655 0.008417
7/18/12 0 0.000237706 0.000904
7/19/12 0.0064516129 0.003567194 0.003167
7/20/12 0.0064102564 -0.003661931 -0.00646
7/23/12 -0.0127388535 -0.017497305 -0.01893
7/24/12 -0.0129032258 -0.004409208 -0.00634
7/25/12 -0.0130718954 0.002186813 0.001047
7/26/12 0.0198675497 0.000984793 0.002681
7/27/12 0.038961039 0.019833799 0.026784
7/30/12 -0.00625 0.003650645 0.004908
7/31/12 0.0062893082 0.010543726 0.014923
8/1/12 -0.00625 -0.002867944 -0.0032
8/2/12 -0.0125786164 -0.009042576 -0.01181
8/3/12 -0.0191082803 0.001636897 0.002364
8/6/12 0 0.001387869 -1.42E-05
8/7/12 0.012987013 -0.004852028 -0.00632
8/8/12 0.0064102564 0.001255636 0.00266
8/9/12 0.0191082803 0.009890704 0.012579
8/10/12 -0.00625 0.002515026 0.004944
8/13/12 -0.0062893082 -0.009423985 -0.01046
8/14/12 0 0.004638601 0.005595
8/15/12 0.0063291139 0.004956861 0.007662
8/16/12 0.0125786164 0.004471281 0.004403
8/23/12 -0.0186335404 0.000516764 -0.00063
8/24/12 -0.0126582278 -0.004146387 -0.00677
8/27/12 0.0128205128 0.000115791 -7E-05
8/28/12 0 -0.000730846 -0.00178
8/29/12 -0.0189873418 -0.011991745 -0.01365
8/30/12 0.0064516129 -0.016512874 -0.01918
8/31/12 -0.0064102564 0.008632296 0.009844
9/3/12 0.0258064516 0.014190965 0.016103
9/4/12 -0.0062893082 -0.003084059 -0.00334
9/5/12 -0.0063291139 -0.007283357 -0.00936
9/6/12 0.0127388535 0.00675034 0.00824
 9/7/12 0.0125786164 0.009949157 0.011343
9/10/12 -0.0124223602 0.004097807 0.005889
9/11/12 0.0125786164 -0.001273836 -0.0017
9/12/12 -0.0062111801 0.004509838 0.003821
9/13/12 -0.0125 -0.000828921 -0.00184
9/14/12 0.0189873418 0.020706654 0.023244
9/17/12 -0.0062111801 -0.00040404 0.000464
9/18/12 -0.0125 -0.007376718 -0.00723
9/19/12 -0.0063291139 0.004929106 0.004783
9/20/12 0.0191082803 -0.00640562 -0.00766
9/21/12 -0.00625 0.006425577 0.006782
9/24/12 -0.0062893082 -0.010297742 -0.01358
9/25/12 -0.0063291139 0.006184374 0.007398
9/26/12 -0.0063694268 -0.01105541 -0.01211
9/27/12 0.0128205128 0.010731647 0.011506
9/28/12 0 0.008885165 0.009004
10/1/12 -0.0063291139 -0.006162963 -0.00788
10/2/12 0.0063694268 0.004850943 0.006488
10/3/12 -0.0063291139 -0.001252102 -9.58E-05
10/4/12 0.0063694268 0.00469245 0.007842
10/5/12 -0.0063291139 0.009329363 0.011502
10/8/12 0.0063694268 -0.009992323 -0.0078
10/9/12 0.0063291139 0.002816156 0.00364
10/10/12 0 -5.60715E-05 0.000499
10/11/12 0.0062893082 0.001158876 -0.00039
10/12/12 0.01875 0.006165737 0.005635
10/15/12 -0.0122699387 0.00049404 0.000831
10/16/12 0.0124223602 0.003607263 0.004661
10/17/12 0 0.001951916 0.002106
10/18/12 0.0061349693 0.004481813 0.005282
10/19/12 -0.006097561 -0.005903185 -0.00705
10/22/12 -0.0061349693 0.002338817 0.002666
10/23/12 0.012345679 -0.002586735 -0.0051
10/24/12 0 0.00120781 0.000561
10/25/12 -0.006097561 0.000869589 0.000961
10/29/12 -0.0061349693 -0.001792978 -0.00275
10/30/12 0.012345679 0.007671938 0.008963
10/31/12 0 -0.003278651 -0.00414
11/1/12 0.012195122 -0.003431955 -0.00457
11/2/12 0.0060240964 0.000814235 0.000629
11/5/12 -0.0119760479 -0.008285529 -0.00972
11/6/12 0.0303030303 0.002633083 0.002376
11/7/12 0 0.00837917 0.011257
11/8/12 -0.0058823529 -0.005183408 -0.00583
11/9/12 0.0118343195 0.001333219 0.000455
11/12/12 0.0175438596 -0.003472831 -0.00525
11/13/12 0.0344827586 0.003123705 0.00214
11/14/12 0.0055555556 0.004432051 0.004888
11/19/12 -0.0497237569 -0.008696292 -0.01153
11/20/12 0.0290697674 -0.000248062 0.000189
11/21/12 0 0.001138585 5.41E-05
11/22/12 0.0056497175 0.00431985 0.006231
11/23/12 0.0168539326 0.002970528 0.002646
11/26/12 0.0055248619 0.006061428 0.007529
11/27/12 -0.0164835165 -0.008607666 -0.01226
11/28/12 0 -0.007536582 -0.00933
11/29/12 0.0055865922 0.003314889 0.003492
11/30/12 -0.0222222222 -0.009944224 -0.01576
12/3/12 0.0795454545 0.006150407 0.009439
12/4/12 -0.0789473684 -0.007621257 -0.01157
12/5/12 0.0057142857 0.004026091 0.003461
12/6/12 0 0.001343647 0.000536
12/7/12 0 -0.000419326 -0.00092
12/10/12 0.0397727273 0.0027524 0.005843
12/11/12 0.0109289617 0.003558305 0.006683
12/12/12 0.0216216216 0.004541539 0.008336
12/13/12 0 -0.003997667 -0.00537
12/14/12 -0.0211640212 -0.00262257 -0.00382
12/17/12 -0.0054054054 0.00162456 0.002283
12/18/12 -0.0054347826 -0.003341165 -0.00245
12/19/12 -0.0109289617 -0.005946846 -0.00544
12/20/12 0.0165745856 -0.004920648 -0.00737
12/21/12 -0.0326086957 -0.001083477 -0.00061
12/26/12 0.0337078652 0.005853828 0.005069
12/27/12 0 0.001583592 0.000562
12/28/12 0 0.008134315 0.00689
1/2/13 -0.0108695652 0.006901121 0.010544
1/3/13 0.0054945055 0.01214316 0.01392
1/4/13 0 0.002445866 0.000996
1/7/13 0.0054644809 -0.003999982 -0.00427
1/9/13 -0.0054644809 -0.006704793 0.002078
1/10/13 -0.021978022 -0.010442524 -0.01437
1/11/13 -0.0056179775 -0.002654394 -0.00277
1/14/13 0.0282485876 0.017787181 0.024007
1/15/13 0.0054945055 0.004180262 0.006725
1/16/13 0 0.002304116 0.003313
1/17/13 0 -0.002851987 -0.0062
1/18/13 0.0382513661 0.015255617 0.019434
1/21/13 -0.0210526316 -0.005712712 -0.00902
1/22/13 0 -0.00527481 -0.00624
1/23/13 0 0.000493598 -5.3E-05
1/25/13 0.0053763441 0.004270458 0.004303
1/28/13 -0.0053475936 -0.00465567 -0.00497
1/29/13 0.0161290323 0.0050012 0.003909
1/30/13 0 0.003142578 0.004606
1/31/13 0.0211640212 0.000161689 0.000158
2/1/13 0.0207253886 0.00627119 0.006463
2/4/13 0.0203045685 0.001992579 0.00265
2/5/13 -0.0149253731 -0.002476306 -0.00177
2/6/13 0 0.004362152 0.003912
2/7/13 0.0151515152 0.000926877 0.000701
2/8/13 -0.0099502488 -0.002638153 -0.002
2/11/13 0.0201005025 0.002667397 0.003226
2/12/13 -0.0098522167 0.009990562 0.011927
2/13/13 -0.0199004975 0.005129457 0.005612
2/15/13 0.005 0.008360366 0.001771
2/18/13 0.0149253731 0.000490261 -0.00077
2/20/13 0.0048780488 0.004856842 -0.00322
2/21/13 0.0048543689 -0.000442339 -0.00037
2/22/13 0 0.004041102 0.004528
2/25/13 0.0917874396 0.009672939 0.014302
2/26/13 -0.0442477876 -0.007044128 -0.00855
2/27/13 -0.0138888889 0.011449637 0.012231
2/28/13 0.0328638498 0.016828442 0.020049
3/1/13 -0.0272727273 0.003298727 0.003916
3/5/13 -0.0186915888 -0.012451134 -0.01186
3/7/13 0.0046728972 0.020329566 0.017769
3/8/13 0.0046511628 0.005403956 0.005959
3/11/13 -0.0046296296 -0.004141963 -0.00665
3/13/13 -0.0092592593 -0.003887267 -0.00476
3/14/13 -0.0046728972 -0.010147991 -0.01348
3/15/13 0.0093896714 0.006884131 0.006319
3/18/13 -0.0093023256 -0.003421645 -0.00186
3/19/13 0.0046948357 0.004122569 0.002512
3/20/13 0.0186915888 0.001839245 0.00152
3/21/13 -0.0137614679 -0.005967091 -0.00899
3/22/13 -0.0139534884 -0.016555374 -0.02116
3/25/13 0.0283018868 0.011589698 0.013982
3/26/13 -0.0229357798 0.01352477 0.010876
3/27/13 0.0328638498 0.017672617 0.019015
3/28/13 0.0363636364 0.002615613 0.002948
-0.0838709677 0.079508
0.1153846154
0.15

0.1

0.05

0
1/5/09 5/5/09 9/5/09 1/5/10 5/5/10 9/5/10 1/5/11 5/5/11 9/5/11 1/5/12 5/5/

-0.05

-0.1
 0.15

0.1

0.05

Return Saham
0
Return Pasar
09 09 09 09 10
5/ /5/ /5/ /5/ 5/
1 / 4 7 1 0 1 / 4/
1 5/5/11 9/5/11 1/5/12 5/5/12 9/5/12 1/5/13
-0.05

-0.1

-0.15
 Return Saha
Return LQ45
09 09 09 10 10 10 10 11 11 11 11 12 12 12 12 13
/5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/ /5/
4 7 1 0 1 4 7 1 0 1 4 7 1 0 1 4 7 1 0 1
 Return Saham
Return LQ45
13
/5/
1