Date Open High Low Close Volume Adj Close %RET RESID

1/2/2009 90.44 93.44 89.85 92.96 227566300 86.8 #NAME?

1/5/2009 92.63 94.45 85.36 89.09 288816800 83.19 #NAME? #NAME?
1/12/2009 88.84 88.91 81.72 85.06 4E+08 79.43 #NAME? #NAME?
1/20/2009 84.23 85.06 80.05 83.11 4E+08 77.61 #NAME? #NAME?
1/26/2009 83.59 87.95 82.21 82.83 319910300 77.34 #NAME? #NAME?
2/2/2009 81.57 87.34 77.73 86.98 334677900 81.22 #NAME? #NAME?
2/9/2009 86.96 87.74 81.05 82.76 372806200 77.28 #NAME? #NAME?
2/17/2009 80.16 82.96 75.77 77.42 408979700 72.29 #NAME? #NAME?
2/23/2009 78.27 79.67 73.81 73.93 420350500 69.03 #NAME? #NAME?
3/2/2009 72.52 73.92 67.1 68.92 461797200 64.36 #NAME? #NAME?
3/9/2009 67.95 76.98 67.73 76.09 377991700 71.05 #NAME? #NAME?
3/16/2009 76.96 81 75.45 76.71 398066200 72.14 #NAME? #NAME?
3/23/2009 78.74 83.3 78.31 81.61 387267300 76.75 #NAME? #NAME?
3/30/2009 79.8 84.61 77.96 84.26 365175500 79.24 #NAME? #NAME?
4/6/2009 83.34 85.82 81.51 85.81 255967600 80.7 #NAME? #NAME?
4/13/2009 84.92 87.65 83.61 87.08 270004800 81.9 #NAME? #NAME?
4/20/2009 85.54 87.31 82.75 86.66 272156500 81.5 #NAME? #NAME?
4/27/2009 85.68 89.02 84.76 87.89 277308700 82.66 #NAME? #NAME?
5/4/2009 88.55 93.22 88.38 92.98 287781400 87.44 #NAME? #NAME?
5/11/2009 91.7 92.11 88.15 88.71 266315000 83.43 #NAME? #NAME?
5/18/2009 89.55 92.8 88.26 89.02 231814400 83.72 #NAME? #NAME?
5/26/2009 88.36 93.7 88.32 92.53 257517700 87.02 #NAME? #NAME?
6/1/2009 93.67 95.67 92.76 94.55 247358400 88.92 #NAME? #NAME?
6/8/2009 93.84 96.11 93.04 95.08 243913400 89.42 #NAME? #NAME?
6/15/2009 93.96 94.02 90.83 92.04 220467000 87.05 #NAME? #NAME?
6/22/2009 91.14 92.24 88.85 91.84 219758200 86.86 #NAME? #NAME?
6/29/2009 92.11 93.23 89.76 89.81 195680100 84.94 #NAME? #NAME?
7/6/2009 88.94 89.93 87 87.96 191387300 83.19 #NAME? #NAME?
7/13/2009 88.31 94.51 87.59 94.13 197903000 89.03 #NAME? #NAME?
7/20/2009 94.68 98.14 94.19 98.06 198152800 92.74 #NAME? #NAME?
7/27/2009 97.88 99.83 96.98 98.81 194655400 93.45 #NAME? #NAME?
8/3/2009 99.85 102.03 99.31 101.2 190212500 95.71 #NAME? #NAME?
8/10/2009 100.74 101.61 99.46 100.79 176663500 95.32 #NAME? #NAME?
8/17/2009 98.85 103.13 98.11 102.97 200535600 97.39 #NAME? #NAME?
8/24/2009 103.39 104.35 101.94 103.38 188892900 97.77 #NAME? #NAME?
8/31/2009 102.37 103.24 99.57 102.06 191078700 96.53 #NAME? #NAME?
9/8/2009 103 105.3 102.39 104.77 150696000 99.09 #NAME? #NAME?
9/14/2009 103.88 108.06 103.15 106.72 187153200 101.41 #NAME? #NAME?
9/21/2009 105.89 108.03 104.09 104.45 190732300 99.26 #NAME? #NAME?
9/28/2009 104.85 107.02 101.99 102.49 202598400 97.39 #NAME? #NAME?
10/5/2009 102.9 107.26 102.6 107.26 165976100 101.93 #NAME? #NAME?
10/12/2009 107.76 109.71 106.76 108.89 166617600 103.48 #NAME? #NAME?
10/19/2009 109.07 110.31 107.5 108.08 208861600 102.71 #NAME? #NAME?
10/26/2009 108.2 109.31 103.44 103.56 253566900 98.41 #NAME? #NAME?
11/2/2009 104.13 107.4 103.08 107.13 216310300 101.8 #NAME? #NAME?
11/9/2009 107.95 110.82 107.87 109.62 161793800 104.17 #NAME? #NAME?
11/16/2009 110.38 111.69 109.01 109.43 171494700 103.99 #NAME? #NAME?
11/23/2009 110.72 111.74 108.29 109.57 130499200 104.12 #NAME? #NAME?
11/30/2009 109.48 112.38 108.12 111.01 179007200 105.49 #NAME? #NAME?
12/7/2009 110.91 111.53 109.02 111.11 143153900 105.59 #NAME? #NAME?
12/14/2009 111.87 112.13 109.28 110.21 148177900 105.29 #NAME? #NAME?
12/21/2009 110.76 112.6 110.76 112.48 90301900 107.46 #NAME? #NAME?
12/28/2009 112.9 113.03 111.39 111.44 82964300 106.47 #NAME? #NAME?
1/4/2010 112.37 114.62 111.51 114.57 120818500 109.46 #NAME? #NAME?
1/11/2010 115.08 115.14 113.2 113.64 151906600 108.57 #NAME? #NAME?
1/19/2010 113.62 115.13 109.09 109.21 261616200 104.34 #NAME? #NAME?
1/25/2010 110.21 110.47 107.22 107.39 259350300 102.6 #NAME? #NAME?
2/1/2010 108.15 110.59 104.58 106.66 285445000 101.9 #NAME? #NAME?
2/8/2010 106.74 108.25 105.81 108.04 266142500 103.22 #NAME? #NAME?
2/16/2010 108.86 111.57 107.82 111.14 186139000 106.18 #NAME? #NAME?
2/22/2010 111.55 111.58 108.94 110.74 189883700 105.8 #NAME? #NAME?
3/1/2010 111.2 114.34 111.17 114.25 154275200 109.15 #NAME? #NAME?
3/8/2010 114.26 115.97 113.87 115.46 155628500 110.31 #NAME? #NAME?
3/15/2010 115.26 117.48 114.6 115.97 183205300 110.8 #NAME? #NAME?
3/22/2010 115.31 118.17 115.24 116.58 198539300 111.38 #NAME? #NAME?
3/29/2010 117.17 118.25 116.61 117.8 150644900 112.55 #NAME? #NAME?
4/5/2010 118.25 119.6 117.6 119.55 138503700 114.22 #NAME? #NAME?
4/12/2010 119.7 121.57 118.75 119.36 181666700 114.04 #NAME? #NAME?
4/19/2010 119.01 121.86 118.47 121.81 172252300 116.38 #NAME? #NAME?
4/26/2010 121.85 122.12 118.25 118.81 252752100 113.51 #NAME? #NAME?
5/3/2010 119.38 120.68 105 111.26 431397900 106.3 #NAME? #NAME?
5/10/2010 115.81 117.68 112.87 113.89 305934000 108.81 #NAME? #NAME?
5/17/2010 114.2 115.22 105.36 109.11 422473400 104.24 #NAME? #NAME?
5/24/2010 108.52 110.8 104.38 109.37 322970300 104.49 #NAME? #NAME?
6/1/2010 108.35 111.06 106.46 106.82 285811700 102.05 #NAME? #NAME?
6/7/2010 107.2 109.75 104.65 109.68 284485100 104.79 #NAME? #NAME?
6/14/2010 110.52 112.42 109.4 111.73 219806200 107.25 #NAME? #NAME?
6/21/2010 113.12 113.2 106.77 107.87 242877200 103.55 #NAME? #NAME?
6/28/2010 108.03 108.32 101.13 102.2 288655900 98.11 #NAME? #NAME?
7/6/2010 103.64 107.97 101.88 107.96 216636600 103.63 #NAME? #NAME?
7/12/2010 107.6 110.09 106.45 106.66 208753500 102.39 #NAME? #NAME?
7/19/2010 107.05 110.57 105.82 110.41 241240100 105.99 #NAME? #NAME?
7/26/2010 110.6 112.29 108.98 110.27 198515400 105.85 #NAME? #NAME?
8/2/2010 111.99 113.11 110.92 112.39 174658800 107.89 #NAME? #NAME?
8/9/2010 112.92 113.18 107.6 108.31 207072900 103.97 #NAME? #NAME?
8/16/2010 107.57 110.39 106.75 107.53 195729900 103.22 #NAME? #NAME?
8/23/2010 108.04 108.57 104.29 106.86 242698200 102.58 #NAME? #NAME?
8/30/2010 106.58 110.99 104.49 110.89 213261800 106.45 #NAME? #NAME?
 9/7/2010 110.37 111.68 109.55 111.48 141683700 107.01 #NAME? #NAME?
9/13/2010 112.58 113.29 111.98 112.49 190547000 108.56 #NAME? #NAME?
9/20/2010 112.88 114.9 112.18 114.82 217258500 110.81 #NAME? #NAME?
9/27/2010 114.86 115.79 113.18 114.61 195876100 110.61 #NAME? #NAME?
10/4/2010 114.37 116.86 113.18 116.54 177406800 112.47 #NAME? #NAME?
10/11/2010 116.72 118.55 115.65 117.7 188224900 113.59 #NAME? #NAME?
10/18/2010 117.74 119.09 116.02 118.35 190331800 114.22 #NAME? #NAME?
10/25/2010 119.14 119.76 117.26 118.49 162606800 114.35 #NAME? #NAME?
11/1/2010 119.07 122.92 117.85 122.72 190963400 118.43 #NAME? #NAME?
11/8/2010 122.34 122.95 119.65 120.2 192240500 116 #NAME? #NAME?
11/15/2010 120.58 121.05 117.59 120.29 198078500 116.09 #NAME? #NAME?
11/22/2010 119.69 120.24 117.99 118.8 154923400 114.65 #NAME? #NAME?
11/29/2010 118.5 123.03 117.74 122.89 204222500 118.6 #NAME? #NAME?
12/6/2010 122.63 124.6 122.41 124.48 137785500 120.13 #NAME? #NAME?
12/13/2010 125.05 125.23 123.75 124.3 153599100 120.59 #NAME? #NAME?
12/20/2010 124.64 125.82 123.98 125.6 90745700 121.85 #NAME? #NAME?
12/27/2010 125.13 126.2 125.04 125.75 67860800 122 #NAME? #NAME?
1/3/2011 126.71 127.83 125.7 127.14 137732700 123.35 #NAME? #NAME?
1/10/2011 126.58 129.33 126.2 129.3 117468800 125.44 #NAME? #NAME?
1/18/2011 129.18 129.64 127.13 128.37 148392000 124.54 #NAME? #NAME?
1/24/2011 128.29 130.35 127.51 127.72 168297800 123.91 #NAME? #NAME?
1/31/2011 128.07 131.2 127.75 131.15 143011300 127.24 #NAME? #NAME?
2/7/2011 131.44 133.28 131.3 133.11 131673400 129.14 #NAME? #NAME?
2/14/2011 133.03 134.69 132.32 134.53 118252500 130.51 #NAME? #NAME?
2/22/2011 133.12 134.56 129.7 132.33 215704600 128.38 #NAME? #NAME?
2/28/2011 132.82 133.69 130.35 132.47 210822100 128.52 #NAME? #NAME?
3/7/2011 132.86 133.16 129.49 130.84 214425000 126.93 #NAME? #NAME?
3/14/2011 129.99 130.48 125.28 127.76 309593700 124.48 #NAME? #NAME?
3/21/2011 129.35 131.87 128.32 131.3 149381300 127.93 #NAME? #NAME?
3/28/2011 131.58 133.77 130.44 133.15 132356600 129.74 #NAME? #NAME?
4/4/2011 133.43 134 132.31 132.86 132164800 129.45 #NAME? #NAME?
4/11/2011 133 133.45 130.27 132.04 155171700 128.66 #NAME? #NAME?
4/18/2011 130.59 133.84 129.51 133.78 156771800 130.35 #NAME? #NAME?
4/25/2011 133.68 136.57 133.2 136.43 119054600 132.93 #NAME? #NAME?
5/2/2011 137.07 137.18 133.02 134.2 179403800 130.76 #NAME? #NAME?
5/9/2011 134.19 136.11 133.39 134.04 150294200 130.6 #NAME? #NAME?
5/16/2011 133.56 135.03 132.12 133.61 154332700 130.18 #NAME? #NAME?
5/23/2011 131.98 133.87 131.38 133.51 150544300 130.09 #NAME? #NAME?
5/31/2011 134.77 134.92 130.08 130.42 208245600 127.08 #NAME? #NAME?
6/6/2011 130.09 130.36 127.26 127.6 187980300 124.33 #NAME? #NAME?
6/13/2011 127.89 129.77 126.32 127.05 242089100 124.41 #NAME? #NAME?
6/20/2011 126.62 129.81 126.19 126.81 217951000 124.17 #NAME? #NAME?
6/27/2011 126.89 134.1 126.64 133.92 200927700 131.13 #NAME? #NAME?
7/5/2011 133.78 135.7 133.11 134.4 168475800 131.6 #NAME? #NAME?
7/11/2011 132.75 133.22 130.68 131.69 212156300 128.95 #NAME? #NAME?
 7/18/2011 131.08 134.82 129.63 134.58 174367600 131.78 #NAME? #NAME?
7/25/2011 133.3 134.49 127.97 129.33 206386000 126.64 #NAME? #NAME?
8/1/2011 130.84 130.96 116.86 120.08 443923300 117.58 #NAME? #NAME?
8/8/2011 116.91 120.12 110.27 118.12 576882200 115.66 #NAME? #NAME?
8/15/2011 119.19 121.2 112.5 112.64 346468900 110.3 #NAME? #NAME?
8/22/2011 115.17 119.4 112.41 117.97 295991600 115.52 #NAME? #NAME?
8/29/2011 119.56 123.51 117.43 117.85 248844800 115.4 #NAME? #NAME?
9/6/2011 114.39 120.94 114.38 115.92 281424200 113.51 #NAME? #NAME?
9/12/2011 114.47 121.97 114.05 121.52 301800600 119.61 #NAME? #NAME?
9/19/2011 119.53 121.99 111.3 113.54 319570800 111.75 #NAME? #NAME?
9/26/2011 114.61 119.56 112.98 113.15 289125100 111.37 #NAME? #NAME?
10/3/2011 112.49 117.25 107.43 115.71 335776200 113.89 #NAME? #NAME?
10/10/2011 117.68 122.6 117.67 122.57 228971200 120.64 #NAME? #NAME?
10/17/2011 121.99 124.12 119.2 123.97 257769100 122.02 #NAME? #NAME?
10/24/2011 124.17 129.42 122.21 128.6 275998500 126.58 #NAME? #NAME?
10/31/2011 127.16 128.62 121.52 125.48 286163600 123.51 #NAME? #NAME?
11/7/2011 125.39 128.02 122.86 126.66 236163200 124.67 #NAME? #NAME?
11/14/2011 126.19 127.45 121.23 121.98 225310000 120.06 #NAME? #NAME?
11/21/2011 120.2 120.35 116.2 116.34 192498100 114.51 #NAME? #NAME?
11/28/2011 119.54 126.5 118.82 124.86 226486300 122.89 #NAME? #NAME?
12/5/2011 126.84 127.26 123.65 126.05 218376500 124.07 #NAME? #NAME?
12/12/2011 124.95 125.57 121.3 121.59 223839000 120.44 #NAME? #NAME?
12/19/2011 122.06 126.43 120.03 126.39 163040900 125.19 #NAME? #NAME?
12/27/2011 126.17 126.82 124.73 125.5 106072200 124.31 #NAME? #NAME?
1/3/2012 127.76 128.38 126.43 127.71 160707300 126.5 #NAME? #NAME?
1/9/2012 128 129.7 127.41 128.84 125034500 127.62 #NAME? #NAME?
1/17/2012 130.08 131.95 128.9 131.95 140040800 130.7 #NAME? #NAME?
1/23/2012 131.51 133.4 130.6 131.82 150226300 130.57 #NAME? #NAME?
1/30/2012 130.51 134.62 130.06 134.54 148889400 133.26 #NAME? #NAME?
2/6/2012 133.98 135.59 133.64 134.36 139818800 133.08 #NAME? #NAME?
2/13/2012 135.32 136.63 134.25 136.41 158560700 135.11 #NAME? #NAME?
2/21/2012 136.73 137.2 135.5 136.93 125435200 135.63 #NAME? #NAME?
2/27/2012 136.02 138.19 135.8 137.31 145336200 136.01 #NAME? #NAME?
3/5/2012 137.1 137.93 134.36 137.57 145278500 136.26 #NAME? #NAME?
3/12/2012 137.55 140.78 137.09 140.3 150253900 139.58 #NAME? #NAME?
3/19/2012 140.21 141.28 138.55 139.65 125029300 138.93 #NAME? #NAME?
3/26/2012 140.65 141.83 139.09 140.81 137809000 140.08 #NAME? #NAME?
4/2/2012 140.64 142.21 139.26 139.79 147970800 139.07 #NAME? #NAME?
4/9/2012 138.03 139.84 135.76 137.14 168123400 136.43 #NAME? #NAME?
4/16/2012 137.84 139.36 136.58 137.95 152290600 137.24 #NAME? #NAME?
4/23/2012 136.54 140.79 135.94 140.39 145319500 139.67 #NAME? #NAME?
4/30/2012 140.11 141.66 136.92 137 142538400 136.29 #NAME? #NAME?
5/7/2012 136.51 137.56 134.49 135.61 173105700 134.91 #NAME? #NAME?
5/14/2012 134.31 135.61 129.55 129.74 229282700 129.07 #NAME? #NAME?
5/21/2012 130.16 133.23 129.95 132.1 176634700 131.42 #NAME? #NAME?
5/29/2012 133.16 133.93 128.16 128.16 191170200 127.5 #NAME? #NAME?
6/4/2012 128.39 133.53 127.14 133.1 175917200 132.41 #NAME? #NAME?
6/11/2012 134.17 134.26 131.16 134.14 184751100 134.14 #NAME? #NAME?
6/18/2012 133.58 136.25 132.33 133.46 162099300 133.46 #NAME? #NAME?
6/25/2012 132.05 136.27 130.85 136.1 155518100 136.1 #NAME? #NAME?
7/2/2012 136.48 137.8 134.85 135.49 121836000 135.49 #NAME? #NAME?
7/9/2012 135.38 136.23 132.6 135.75 137324900 135.75 #NAME? #NAME?
7/16/2012 135.44 138.18 134.55 136.47 124497400 136.47 #NAME? #NAME?
7/23/2012 134.47 139.07 133.03 138.68 168185900 138.68 #NAME? #NAME?
7/30/2012 138.52 139.34 138.1 138.38 88149300 138.68 #NAME? #NAME?
 1200%

1000%

800%

600%

400%

200%

0%
1/2/2009 5/2/2009 9/2/2009 1/2/2010 5/2/2010 9/2/2010 1/2/2011 5/2/2011 9/2/2011

GARCH(1,1) Goodness-of-fit
Param Value LLF AIC CHECK
0.60% 425.29 -844.57 1
0 0.00 Target
1 0.45 VL SIG?
1 0.49 3.77%

Standardized Residuals
12

10

0
1/2/2009 5/2/2009 9/2/2009 1/2/2010 5/2/2010 9/2/2010 1/2/2011 5/2/2011 9/2/2011 1/
2/2011 5/2/2011 9/2/2011 1/2/2012 5/2/2012

Residuals (standardized) Analysis

AVG STDEV SKEW KURTOSIS Noise? Normal? ARCH?
-0.13 0.99 -0.01 0.06
0.00 1.00 0.00 0.00

uals

1 5/2/2011 9/2/2011 1/2/2012 5/2/2012