analysis of blue chip swiss market index

7/23/2019 Analysis of Blue chip Swiss market index

http://slidepdf.com/reader/full/analysis-of-blue-chip-swiss-market-index 1/1100

DateABB DateSwi Swisscom DateSik Sika

12/30/2010 12/30/2010 411.4 12/29/2010 2081

12/29/2010 12/29/2010 416.8 12/27/2010 2056.1001

12/27/2010 12/27/2010 416.3 12/23/2010 2055.1001

12/23/2010 12/23/2010 417.9 12/22/2010 2045

12/22/2010 12/22/2010 415.7 12/21/2010 2065.1001

12/21/2010 12/21/2010 414.3 12/20/2010 2010.512/20/2010 12/20/2010 413.9 12/17/2010 2021.1

12/17/2010 12/17/2010 411.9 12/16/2010 2030

12/16/2010 12/16/2010 413.5 12/15/2010 2039.1

12/15/2010 12/15/2010 416.5 12/14/2010 2063

12/14/2010 12/14/2010 416.7 12/13/2010 2078

12/13/2010 12/13/2010 420.4 12/10/2010 2072

12/10/2010 12/10/2010 418.4 12/9/2010 2101

12/9/2010 12/9/2010 418.7 12/7/2010 2138

12/7/2010 12/7/2010 413.5 12/3/2010 2073

12/3/2010 12/3/2010 413.8 12/2/2010 205512/2/2010 12/2/2010 411.7 12/1/2010 2024

12/1/2010 12/1/2010 410.5 11/30/2010 1989.9

11/30/2010 11/30/2010 409.9 11/29/2010 2016

11/29/2010 11/29/2010 415.1 11/26/2010 2002.5

11/26/2010 11/26/2010 419.7 11/25/2010 1972

11/25/2010 11/25/2010 417.1 11/24/2010 1960.1

11/24/2010 11/24/2010 413.9 11/23/2010 1970.9

11/23/2010 11/23/2010 413.1 11/22/2010 1992

11/22/2010 11/22/2010 418.5 11/19/2010 1983.1

11/19/2010 11/19/2010 419.9 11/18/2010 1956.1

11/18/2010 11/18/2010 420.2 11/17/2010 1954.1

11/17/2010 11/17/2010 413.6 11/16/2010 1959.9

11/16/2010 11/16/2010 415.1 11/15/2010 1979

11/15/2010 11/15/2010 416.5 11/12/2010 1960

11/12/2010 11/12/2010 417.3 11/11/2010 1974.9

11/11/2010 11/11/2010 418.9 11/10/2010 1977

11/10/2010 11/10/2010 421.2 11/9/2010 1949

11/9/2010 11/9/2010 420 11/8/2010 1919.5

11/8/2010 11/8/2010 412.3 11/4/2010 1969.9

11/4/2010 11/4/2010 411.3 11/3/2010 1908

11/3/2010 11/3/2010 411.1 11/2/2010 1892

11/2/2010 11/2/2010 413.8 10/29/2010 1959

10/29/2010 10/29/2010 410.2 10/28/2010 1971.9

10/28/2010 10/28/2010 408.9 10/27/2010 1986

10/27/2010 10/27/2010 402.6 10/25/2010 1979.1

10/25/2010 10/25/2010 398.2 10/22/2010 1946

10/22/2010 10/22/2010 397.2 10/21/2010 1945

10/21/2010 10/21/2010 397.5 10/20/2010 1940



10/20/2010 10/20/2010 394.8 10/19/2010 1940

10/19/2010 10/19/2010 395.2 10/18/2010 1953

10/18/2010 10/18/2010 396.8 10/15/2010 1965

10/15/2010 10/15/2010 395.4 10/14/2010 1942

10/14/2010 10/14/2010 396.4 10/13/2010 1905

10/13/2010 10/13/2010 396.5 10/12/2010 1852

10/12/2010 10/12/2010 395.8 10/11/2010 1865.910/11/2010 10/11/2010 398.5 10/8/2010 1855

10/8/2010 10/8/2010 398 10/7/2010 1847.9

10/7/2010 10/7/2010 397.5 10/6/2010 1840

10/6/2010 10/6/2010 397.8 10/5/2010 1801.1

10/5/2010 10/5/2010 398.5 10/4/2010 1799

10/4/2010 10/4/2010 396.1 10/1/2010 1815

10/1/2010 10/1/2010 396.8 9/30/2010 1818.9

9/30/2010 9/30/2010 396.5 9/29/2010 1825

9/29/2010 9/29/2010 396 9/28/2010 1815

9/28/2010 9/28/2010 396.1 9/27/2010 18039/27/2010 9/27/2010 395.2 9/24/2010 1805

9/24/2010 9/24/2010 394.95 9/23/2010 1807

9/23/2010 9/23/2010 393.1 9/22/2010 1807.9

9/22/2010 9/22/2010 394 9/21/2010 1792.9

9/21/2010 9/21/2010 397.1 9/20/2010 1801

9/20/2010 9/20/2010 395.8 9/17/2010 1755

9/17/2010 9/17/2010 392.8 9/16/2010 1747

9/16/2010 9/16/2010 393.7 9/15/2010 1765

9/15/2010 9/15/2010 394.3 9/14/2010 1780

9/14/2010 9/14/2010 394.7 9/7/2010 1866

9/13/2010 9/9/2010 391.1 9/3/2010 1894

9/10/2010 9/8/2010 397.1 9/2/2010 1841

9/9/2010 9/7/2010 396.9 9/1/2010 1815

9/8/2010 9/3/2010 395.8 8/31/2010 1785

9/7/2010 9/2/2010 394.3 8/27/2010 1853

9/6/2010 9/1/2010 396.2 8/26/2010 1877

9/3/2010 8/31/2010 394.1 8/25/2010 1834

9/2/2010 8/27/2010 394.6 8/24/2010 1886

9/1/2010 8/26/2010 390.2 8/23/2010 1964

8/31/2010 8/25/2010 390.2 8/19/2010 1998

8/27/2010 8/24/2010 390.5 8/18/2010 2010

8/26/2010 8/23/2010 389 8/17/2010 1983

8/25/2010 8/20/2010 384.9 8/16/2010 1930

8/24/2010 8/19/2010 389.5 8/11/2010 1928

8/23/2010 8/18/2010 392.1 8/10/2010 1992

8/20/2010 8/17/2010 392.3 8/9/2010 2027

8/19/2010 8/16/2010 387.3 8/6/2010 2018

8/18/2010 8/13/2010 388 8/5/2010 2046



8/17/2010 8/12/2010 386.7 8/4/2010 2022

8/16/2010 8/11/2010 384.7 8/3/2010 2020

8/13/2010 8/10/2010 388 8/2/2010 1996

8/12/2010 8/9/2010 388.6 7/30/2010 1971

8/11/2010 8/6/2010 385.3 7/27/2010 1925

8/10/2010 8/5/2010 387.9 7/26/2010 1939

8/9/2010 8/4/2010 392.4 7/23/2010 19438/6/2010 8/3/2010 395.5 7/19/2010 1879

8/5/2010 8/2/2010 395.3 7/16/2010 1900

8/4/2010 7/30/2010 391.4 7/15/2010 1923

8/3/2010 7/29/2010 392.7 7/14/2010 1909

8/2/2010 7/28/2010 391 7/8/2010 1911

7/30/2010 7/27/2010 392 7/5/2010 1887

7/29/2010 7/26/2010 393.2 7/2/2010 1854

7/28/2010 7/23/2010 393.1 6/30/2010 1906

7/27/2010 7/22/2010 393.2 6/28/2010 1973

7/26/2010 7/21/2010 387.9 6/23/2010 19817/23/2010 7/20/2010 386.2 6/22/2010 1985

7/22/2010 7/19/2010 391.1 6/21/2010 2001.1

7/21/2010 7/16/2010 390.9 6/18/2010 1950

7/20/2010 7/15/2010 393.9 6/17/2010 1933

7/19/2010 7/14/2010 392.2 6/16/2010 1925

7/16/2010 7/13/2010 392.6 6/11/2010 1889

7/15/2010 7/12/2010 387.3 6/10/2010 1868

7/14/2010 7/9/2010 385.2 6/9/2010 1831

7/13/2010 7/8/2010 381.6 6/8/2010 1829

7/12/2010 7/7/2010 380.1 6/4/2010 1890

7/9/2010 7/6/2010 378.6 6/2/2010 1787

7/8/2010 7/5/2010 373.7 5/26/2010 1768

7/7/2010 7/2/2010 366.8 5/25/2010 1779

7/6/2010 7/1/2010 366.3 5/18/2010 1890

7/5/2010 6/30/2010 367.1 5/11/2010 1830

7/2/2010 6/29/2010 370 5/10/2010 1830

7/1/2010 6/28/2010 372.6 5/7/2010 1790

6/30/2010 6/24/2010 370.5 5/6/2010 1862

6/29/2010 6/23/2010 370.3 5/5/2010 1894

6/28/2010 6/22/2010 373.3 5/4/2010 1912

6/24/2010 6/21/2010 375 4/29/2010 1919

6/23/2010 6/18/2010 375.3 4/28/2010 1888

6/22/2010 6/17/2010 375.5 4/27/2010 1941

6/21/2010 6/16/2010 376.3 4/23/2010 1928

6/18/2010 6/15/2010 376.1 4/21/2010 1990

6/17/2010 6/14/2010 373.4 4/15/2010 1880

6/16/2010 6/11/2010 370.8 4/14/2010 1881

6/15/2010 6/10/2010 373.5 4/12/2010 1885



6/14/2010 6/9/2010 368.1 4/1/2010 1788

6/11/2010 6/8/2010 364.8 3/30/2010 1752

6/10/2010 6/7/2010 367.2 3/29/2010 1765

6/9/2010 6/4/2010 370.5 3/25/2010 1751

6/8/2010 6/2/2010 370.8 3/18/2010 1771

6/7/2010 6/1/2010 368.6 3/5/2010 1640

6/4/2010 5/28/2010 370.2 3/4/2010 16506/2/2010 5/27/2010 366.6 2/25/2010 1530

6/1/2010 5/26/2010 366.3 7/7/2008 10.17

5/28/2010 5/25/2010 357.2 7/4/2008 2.65

5/27/2010 5/21/2010 364.8 7/3/2008 32.31

5/26/2010 5/20/2010 365.4 7/2/2008 1.3

5/25/2010 5/19/2010 368.7 7/1/2008 1.1

5/21/2010 5/18/2010 373.8 6/30/2008 14.83

5/20/2010 5/14/2010 372.5 6/27/2008 458.34

5/19/2010 5/11/2010 372 6/26/2008 2.44

5/18/2010 5/10/2010 368 6/25/2008 0.65/14/2010 5/7/2010 366.7 6/24/2008 1.34

5/11/2010 5/6/2010 371.2 6/23/2008 273.198

5/10/2010 5/5/2010 365.7 6/20/2008 355

5/7/2010 5/4/2010 362.3 6/19/2008 52.86

5/6/2010 4/30/2010 366.4 6/18/2008 161.63

5/5/2010 4/29/2010 365.3 6/17/2008 94.8

5/4/2010 4/28/2010 383.6 6/16/2008 17.7991

4/30/2010 4/27/2010 386.1 6/13/2008 0.116

4/29/2010 4/26/2010 393.3 6/12/2008 3.7

4/28/2010 4/23/2010 392.6 6/11/2008 35.63

4/27/2010 4/22/2010 390.2 6/10/2008 1

4/26/2010 4/21/2010 397.4 6/9/2008 21.76

4/23/2010 4/20/2010 397.2 6/6/2008 3.06

4/22/2010 4/19/2010 394.1 6/5/2008 15.5494

4/21/2010 4/16/2010 392.7 6/4/2008 26.15

4/20/2010 4/15/2010 395.2 6/3/2008 64.45

4/19/2010 4/14/2010 395.3 6/2/2008 75.126

4/16/2010 4/13/2010 394.3 5/30/2008 9.229

4/15/2010 4/12/2010 393.9 5/29/2008 0.32

4/14/2010 4/9/2010 393.6 5/28/2008 13.7

4/13/2010 4/8/2010 388.5 5/27/2008 43.2915

4/12/2010 4/7/2010 390.4 5/26/2008 33.297

4/9/2010 4/6/2010 387.6 5/23/2008 99

4/8/2010 4/1/2010 384.7 5/22/2008 3.0275

4/7/2010 3/31/2010 384.6 5/21/2008 0.577

4/6/2010 3/30/2010 383.7 5/20/2008 44.4362

4/1/2010 3/29/2010 383.4 5/19/2008 4.4455

3/31/2010 3/26/2010 380.3 5/16/2008 3.52



3/30/2010 3/25/2010 381.9 5/15/2008 29.86

3/29/2010 3/24/2010 379.6 5/14/2008 59.7

3/26/2010 3/23/2010 380.8 5/13/2008 65.56

3/25/2010 3/22/2010 378.5 5/12/2008 54.35

3/24/2010 3/19/2010 380 5/9/2008 94.32

3/23/2010 3/18/2010 381.4 5/8/2008 3.2575

3/22/2010 3/17/2010 384.4 5/7/2008 192.473/19/2010 3/16/2010 381.6 5/6/2008 29.3095

3/18/2010 3/15/2010 382.2 5/5/2008 24.39

3/17/2010 3/12/2010 381 5/2/2008 12.5

3/16/2010 3/11/2010 381.1 5/1/2008 0.0248

3/15/2010 3/10/2010 381 4/30/2008 0.95

3/12/2010 3/9/2010 380.1 4/29/2008 8.98204

3/11/2010 3/8/2010 377.3 4/28/2008 16.51

3/10/2010 3/5/2010 375.5 4/25/2008 50

3/9/2010 3/4/2010 372.2 4/24/2008 31.66

3/8/2010 3/3/2010 374.4 4/23/2008 44.583/5/2010 3/2/2010 369 4/22/2008 17.95

3/4/2010 3/1/2010 371 4/21/2008 37.425

3/3/2010 2/26/2010 366.6 4/18/2008 0.5

3/2/2010 2/25/2010 365.5 4/17/2008 3.31515

3/1/2010 2/24/2010 370.4 4/16/2008 1.532

2/26/2010 2/23/2010 374.9 4/15/2008 7.1

2/25/2010 2/22/2010 377.8 4/14/2008 12.5134

2/24/2010 2/19/2010 379.4 4/11/2008 56.94

2/23/2010 2/18/2010 376.4 4/10/2008 2.14

2/22/2010 2/17/2010 391.5 4/9/2008 2.5875

2/19/2010 2/16/2010 387.2 4/8/2008 14.62

2/18/2010 2/15/2010 389.2 4/7/2008 2.0017

2/17/2010 2/12/2010 385.8 4/4/2008 23.19

2/16/2010 2/11/2010 383.9 4/3/2008 1.09

2/15/2010 2/10/2010 383.5 4/2/2008 9.278

2/12/2010 2/9/2010 385.7 4/1/2008 46.59

2/11/2010 2/8/2010 386.9 3/31/2008 17.923

2/10/2010 2/5/2010 380.7 3/28/2008 168.86501

2/9/2010 2/4/2010 382.1 3/27/2008 10.144

2/8/2010 2/3/2010 386.1 3/26/2008 4.41

2/5/2010 2/2/2010 389 3/25/2008 4.25

2/4/2010 2/1/2010 389.3 3/24/2008 10

2/3/2010 1/29/2010 388 3/21/2008 1854

2/2/2010 1/28/2010 388.05 3/20/2008 11.831

2/1/2010 1/27/2010 388.5 3/19/2008 38.525

1/29/2010 1/26/2010 386.3 3/18/2008 70.79

1/28/2010 1/19/2010 392.8 3/17/2008 125.899

1/27/2010 1/18/2010 389.5 3/14/2008 5.5804



1/26/2010 1/15/2010 389 3/13/2008 324

1/19/2010 1/14/2010 390 3/12/2008 31.8906

1/18/2010 1/13/2010 391.7 3/11/2008 236.951

1/15/2010 1/12/2010 391 3/10/2008 15.3853

1/14/2010 1/11/2010 392.6 3/7/2008 17.15

1/13/2010 1/8/2010 392.3 3/6/2008 31.0357

1/12/2010 1/7/2010 393.1 3/5/2008 1.57251/11/2010 1/6/2010 395.3 3/4/2008 22.2622

1/8/2010 1/5/2010 398.3 3/3/2008 1.1022

1/7/2010 1/4/2010 398.2 2/29/2008 8.4923

1/6/2010 12/30/2009 396 2/28/2008 9

1/5/2010 12/29/2009 395 2/27/2008 50

1/4/2010 12/28/2009 395.9 2/26/2008 9.204

12/30/2009 12/23/2009 396.4 2/25/2008 84.83

12/29/2009 12/22/2009 394.8 2/22/2008 9.33864

12/28/2009 12/21/2009 393.8 2/21/2008 33.12

12/23/2009 12/18/2009 388.6 2/20/2008 17.2812/22/2009 12/17/2009 388.1 2/19/2008 2.2291

12/21/2009 12/16/2009 392 2/18/2008 55

12/18/2009 12/15/2009 395.4 2/15/2008 0.0632

12/17/2009 12/14/2009 396.8 2/14/2008 17.4977

12/16/2009 12/11/2009 399.5 2/13/2008 14.15

12/15/2009 12/10/2009 398.7 2/12/2008 96.9846

12/14/2009 12/9/2009 394.8 2/11/2008 9.8901

12/11/2009 12/8/2009 396.1 2/8/2008 124.126

12/10/2009 12/7/2009 401.8 2/7/2008 5.85926

12/9/2009 12/4/2009 400 2/6/2008 55.2

12/8/2009 12/3/2009 399.8 2/5/2008 10.995

12/7/2009 12/2/2009 397.5 2/4/2008 10.3982

12/4/2009 12/1/2009 397.6 2/1/2008 1.421

12/3/2009 11/30/2009 390.9 1/31/2008 14.66

12/2/2009 11/27/2009 391.5 1/30/2008 57.5

12/1/2009 11/26/2009 389.2 1/29/2008 261.845

11/30/2009 11/25/2009 393.2 1/28/2008 8.27092

11/27/2009 11/24/2009 391 1/25/2008 817.716

11/26/2009 11/23/2009 390.9 1/24/2008 18.5596

11/25/2009 11/20/2009 384.2 1/23/2008 354.5

11/24/2009 11/19/2009 385 1/22/2008 20.0051

11/23/2009 11/18/2009 388.7 1/21/2008 28.9855

11/20/2009 11/17/2009 387.2 1/18/2008 12.2483

11/19/2009 11/16/2009 385.8 1/17/2008 9.1285

11/18/2009 11/13/2009 383 1/16/2008 30.8855

11/17/2009 11/12/2009 377.4 1/15/2008 47

11/16/2009 11/11/2009 376.8 1/14/2008 34.7211

11/13/2009 11/10/2009 373.9 1/11/2008 4.1123



11/12/2009 11/9/2009 372.4 1/10/2008 10.4843

11/11/2009 11/6/2009 371 1/9/2008 13.6894

11/10/2009 11/5/2009 370.75 1/8/2008 29.55

11/9/2009 11/4/2009 367.75 1/7/2008 18.8945

11/6/2009 11/3/2009 368.75 1/4/2008 3.07

11/5/2009 11/2/2009 371.75 1/3/2008 317.5

11/4/2009 10/30/2009 371.5 1/2/2008 1.19511/3/2009 10/29/2009 374.75 1/1/2008 34.25

11/2/2009 10/28/2009 375.875 12/31/2007 53.7

10/30/2009 10/27/2009 373.5 12/28/2007 6.3

10/29/2009 10/26/2009 372.25 12/27/2007 3.10378

10/28/2009 10/23/2009 374.5 12/26/2007 12.6

10/27/2009 10/22/2009 378 12/25/2007 4

10/26/2009 10/21/2009 376.75 12/24/2007 2131

10/23/2009 10/20/2009 375.25 12/21/2007 83.5763

10/22/2009 10/19/2009 369.975 12/20/2007 83.9

10/21/2009 10/16/2009 368.5 12/19/2007 30.610/20/2009 10/15/2009 371 12/18/2007 102.588

10/19/2009 10/14/2009 368 12/17/2007 6.7635

10/16/2009 10/13/2009 365.75 12/14/2007 83.2537

10/15/2009 10/12/2009 371.1 12/13/2007 5.165

10/14/2009 10/9/2009 369.75 12/12/2007 241

10/13/2009 10/8/2009 368 12/11/2007 21.3

10/12/2009 10/7/2009 376.225 12/10/2007 95.0489

10/9/2009 10/6/2009 379 12/7/2007 8.14867

10/8/2009 10/5/2009 374.025 12/6/2007 64.15

10/7/2009 10/2/2009 370 12/5/2007 2.45

10/6/2009 10/1/2009 371.5 12/4/2007 302.02802

10/5/2009 9/30/2009 370 12/3/2007 80.15

10/2/2009 9/29/2009 373.75 11/30/2007 16.4664

10/1/2009 9/28/2009 376 11/29/2007 8.81

9/30/2009 9/25/2009 370.775 11/28/2007 7077.4102

9/29/2009 9/24/2009 372.525 11/27/2007 7.3

9/28/2009 9/23/2009 375.5 11/26/2007 5.8351

9/25/2009 9/22/2009 376 11/23/2007 66.91

9/24/2009 9/21/2009 376 11/22/2007 458.08401

9/23/2009 9/18/2009 380.25 11/21/2007 254

9/22/2009 9/17/2009 383.5 11/20/2007 92.46

9/21/2009 9/16/2009 384.5 11/19/2007 171.2

9/18/2009 9/15/2009 385.25 11/16/2007 259.19

9/17/2009 9/14/2009 384.25 11/15/2007 35.132

9/16/2009 9/11/2009 376.25 11/14/2007 4.37938

9/15/2009 9/10/2009 375.75 11/13/2007 2.949

9/14/2009 9/9/2009 375.975 11/12/2007 3000

9/11/2009 9/8/2009 372.25 11/9/2007 0.372



9/10/2009 9/7/2009 370.75 11/8/2007 7.295

9/9/2009 9/4/2009 366.75 11/7/2007 18.3796

9/8/2009 9/3/2009 365.225 11/6/2007 3.70742

9/7/2009 9/2/2009 363.5 11/5/2007 41.2873

9/4/2009 9/1/2009 363.75 11/2/2007 626

9/3/2009 8/31/2009 365.25 11/1/2007 35.19

9/2/2009 8/28/2009 368.25 10/31/2007 189/1/2009 8/27/2009 366.75 10/30/2007 31.8

8/31/2009 8/26/2009 371.5 10/29/2007 3.5

8/28/2009 8/25/2009 369.275 10/26/2007 505

8/27/2009 8/24/2009 365.5 10/25/2007 4480

8/26/2009 8/17/2009 348.75 10/24/2007 13000

8/25/2009 8/14/2009 352.875 10/23/2007 0.01

8/24/2009 8/13/2009 354.75 10/22/2007 28.14

8/17/2009 8/12/2009 354.75 10/19/2007 1.3

8/14/2009 8/10/2009 358 10/18/2007 206

8/13/2009 8/7/2009 358 10/17/2007 0.1388/12/2009 8/6/2009 347 10/16/2007 1.47

8/10/2009 8/5/2009 347 10/11/2007 135.89999

8/7/2009 8/4/2009 349 10/10/2007 1.99

8/6/2009 8/3/2009 349.5 10/8/2007 1.2

8/5/2009 7/31/2009 351.475 10/5/2007 37.5

8/4/2009 7/30/2009 354.25 10/4/2007 0.02

8/3/2009 7/29/2009 350.725 10/3/2007 843

7/31/2009 7/28/2009 350.75 10/2/2007 17.59

7/30/2009 7/27/2009 346.5 10/1/2007 200

7/29/2009 7/24/2009 343.725 9/28/2007 4.67

7/28/2009 7/23/2009 344.75 9/27/2007 16.73

7/27/2009 7/22/2009 342.75 9/26/2007 10

7/24/2009 7/21/2009 340.5 9/25/2007 1425

7/23/2009 7/20/2009 339.475 9/24/2007 150

7/22/2009 7/17/2009 340 9/21/2007 152.46001

7/21/2009 7/16/2009 338.025 9/20/2007 4.69

7/20/2009 7/15/2009 333.75 9/19/2007 110.5

7/17/2009 7/14/2009 333.5 9/18/2007 0.002

7/16/2009 7/13/2009 333 9/17/2007 11.27

7/15/2009 7/10/2009 334.25 9/14/2007 4.75

7/14/2009 7/9/2009 332.25 9/13/2007 3.11

7/13/2009 7/8/2009 330.5 9/12/2007 7.65

7/10/2009 7/7/2009 335.5 9/11/2007 0.738

7/9/2009 7/6/2009 337.5 9/10/2007 170.75999

7/8/2009 7/3/2009 334.75 9/6/2007 13.63

7/7/2009 7/2/2009 335.5 9/5/2007 29.6

7/6/2009 7/1/2009 338.75 9/4/2007 149.03

7/3/2009 6/30/2009 334 9/3/2007 14.11



7/2/2009 6/29/2009 334.75 8/31/2007 1600

7/1/2009 6/26/2009 334 8/30/2007 150

6/30/2009 6/25/2009 329.25 8/29/2007 116.75

6/29/2009 6/24/2009 327.5 8/28/2007 0.455

6/26/2009 6/23/2009 326.5 8/27/2007 0.019

6/25/2009 6/22/2009 325 8/24/2007 23.85

6/24/2009 6/19/2009 325 8/23/2007 19.726/23/2009 6/18/2009 322 8/22/2007 40.18

6/22/2009 6/17/2009 323 8/21/2007 14.13

6/19/2009 6/16/2009 315.25 8/20/2007 9.6

6/18/2009 6/15/2009 313.5 8/17/2007 25.15

6/17/2009 6/12/2009 315.5 8/16/2007 4.6

6/16/2009 6/11/2009 315.75 8/15/2007 0.012

6/15/2009 6/10/2009 313.75 8/14/2007 1.5

6/12/2009 6/9/2009 317 8/13/2007 2.47

6/11/2009 6/8/2009 319.5 8/10/2007 353.5

6/10/2009 6/5/2009 316.25 8/8/2007 12.756/9/2009 6/4/2009 315.75 8/3/2007 51.6

6/8/2009 6/3/2009 315.75 8/2/2007 4531

6/5/2009 6/2/2009 316.25 8/1/2007 26.48

6/4/2009 5/29/2009 315 7/31/2007 2.7315

6/3/2009 5/28/2009 320.25 7/27/2007 18.64

6/2/2009 5/27/2009 321.25 7/26/2007 5

5/29/2009 5/26/2009 320.5 7/25/2007 0.36

5/28/2009 5/25/2009 314.25 7/24/2007 9.45

5/27/2009 5/22/2009 312.7 7/23/2007 0.25

5/26/2009 5/20/2009 311.25 7/20/2007 26.4

5/25/2009 5/19/2009 309.25 7/19/2007 13.25

5/22/2009 5/18/2009 310.5 7/18/2007 0.43

5/20/2009 5/15/2009 303.75 7/16/2007 43.79

5/19/2009 5/14/2009 304.25 7/13/2007 0.2

5/18/2009 5/13/2009 307 7/12/2007 0.15

5/15/2009 5/12/2009 303.25 7/11/2007 9.07

5/14/2009 5/11/2009 293.5 7/10/2007 112.2

5/13/2009 5/8/2009 294.5 7/9/2007 110

5/12/2009 5/7/2009 300.5 7/6/2007 30.92

5/11/2009 5/6/2009 300.25 7/5/2007 7.5

5/8/2009 5/5/2009 303.75 7/4/2007 14.38

5/7/2009 5/4/2009 301.5 7/3/2007 3.65

5/6/2009 4/30/2009 299 7/2/2007 75

5/5/2009 4/29/2009 299 6/29/2007 9.22

5/4/2009 4/28/2009 295 6/28/2007 7.99

4/30/2009 4/27/2009 295 6/27/2007 11.5

4/29/2009 4/24/2009 299.45 6/26/2007 10.1

4/28/2009 4/23/2009 320.25 6/25/2007 5.58



4/27/2009 4/22/2009 320.25 6/22/2007 90.06

4/24/2009 4/21/2009 311.75 6/20/2007 4.9

4/23/2009 4/20/2009 315.125 6/19/2007 0.22

4/22/2009 4/17/2009 312.5 6/18/2007 3.96

4/21/2009 4/16/2009 315 6/15/2007 0.05

4/20/2009 4/15/2009 315.25 6/14/2007 50

4/17/2009 4/14/2009 305.75 6/13/2007 101.54/16/2009 4/9/2009 311.275 6/12/2007 245

4/15/2009 4/8/2009 314.75 6/11/2007 50.2

4/14/2009 4/7/2009 315 6/8/2007 3

4/9/2009 4/6/2009 318 6/7/2007 19.9

4/8/2009 4/3/2009 318.75 6/6/2007 0.01

4/7/2009 4/2/2009 325.25 6/5/2007 36

4/6/2009 4/1/2009 322.75 6/1/2007 3.53

4/3/2009 3/31/2009 317.75 5/31/2007 3.5

4/2/2009 3/30/2009 313.75 5/25/2007 6

4/1/2009 3/27/2009 320.25 5/24/2007 13/31/2009 3/26/2009 320.25 5/23/2007 1820

3/30/2009 3/25/2009 326 5/22/2007 0.07

3/27/2009 3/24/2009 316.75 5/18/2007 2025

3/26/2009 3/23/2009 324 5/17/2007 4.52

3/25/2009 3/20/2009 316.5 5/16/2007 9.52

3/24/2009 3/19/2009 323 5/15/2007 0.032

3/23/2009 3/18/2009 325.75 5/14/2007 0.48

3/20/2009 3/17/2009 327 5/11/2007 0.038

3/19/2009 3/16/2009 331.25 5/10/2007 0.01

3/18/2009 3/13/2009 327 5/9/2007 17.32

3/17/2009 3/12/2009 329.475 5/8/2007 62.3

3/16/2009 3/11/2009 324.75 5/4/2007 0.2

3/13/2009 3/10/2009 323 5/3/2007 0.25

3/12/2009 3/9/2009 318.5 5/2/2007 22.34

3/11/2009 3/6/2009 322.25 4/30/2007 0.5

3/10/2009 3/5/2009 319.975 4/27/2007 61.3

3/9/2009 3/4/2009 319.25 4/26/2007 18

3/6/2009 3/3/2009 334.975 4/25/2007 2.39

3/5/2009 3/2/2009 346.5 4/23/2007 0.68

3/4/2009 2/27/2009 349.75 4/20/2007 72

3/3/2009 2/26/2009 354 4/19/2007 11.5

3/2/2009 2/25/2009 349 4/18/2007 4.67

2/27/2009 2/24/2009 354 4/16/2007 0.18

2/26/2009 2/23/2009 355.25 4/13/2007 200

2/25/2009 2/20/2009 350.75 4/10/2007 0.057

2/24/2009 2/19/2009 357.5 4/9/2007 1.48

2/23/2009 2/18/2009 358.75 4/5/2007 4300

2/20/2009 2/17/2009 352.5 4/4/2007 6.9



2/19/2009 2/16/2009 357 4/3/2007 100

2/18/2009 2/13/2009 359.25 4/2/2007 10

2/17/2009 2/12/2009 355.275 3/30/2007 25

2/16/2009 2/11/2009 356.75 3/28/2007 9.07

2/13/2009 2/10/2009 359.775 3/27/2007 0.83

2/12/2009 2/9/2009 359.25 3/26/2007 19.36

2/11/2009 2/6/2009 362.5 3/23/2007 60.52/10/2009 2/5/2009 360.25 3/22/2007 10

2/9/2009 2/4/2009 356.25 3/21/2007 1000

2/6/2009 2/3/2009 369.75 3/20/2007 0.53

2/5/2009 2/2/2009 359 3/19/2007 12.93

2/4/2009 1/30/2009 365.75 3/16/2007 0.99

2/3/2009 1/29/2009 368.75 3/15/2007 10

2/2/2009 1/28/2009 372.75 3/13/2007 3.5

1/30/2009 1/27/2009 368.775 3/9/2007 35.16

1/29/2009 1/26/2009 360 3/8/2007 30.08

1/28/2009 1/23/2009 353.5 3/6/2007 38.931/27/2009 1/22/2009 347 3/5/2007 0.11

1/26/2009 1/21/2009 351.25 3/2/2007 0.58

1/23/2009 1/20/2009 354.75 3/1/2007 10.29

1/22/2009 1/19/2009 355.25 2/27/2007 27.8

1/21/2009 1/16/2009 351.775 2/26/2007 0.03

1/20/2009 1/15/2009 341.5 2/23/2007 0.053

1/19/2009 1/14/2009 339.25 2/22/2007 0.031

1/16/2009 1/13/2009 341.5 2/20/2007 1.93

1/15/2009 1/12/2009 346.5 2/19/2007 10

1/14/2009 1/9/2009 354 2/16/2007 4.8

1/13/2009 1/8/2009 355 2/15/2007 4.8

1/12/2009 1/7/2009 355.5 2/14/2007 39.7

1/9/2009 1/6/2009 361 2/12/2007 6506

1/8/2009 1/5/2009 357.75 2/9/2007 2.15

1/7/2009 12/30/2008 340.75 2/8/2007 43.9

1/6/2009 12/29/2008 338 2/6/2007 6.85

1/5/2009 12/23/2008 343.5 2/2/2007 6.6

12/30/2008 12/22/2008 343 2/1/2007 315

12/29/2008 12/16/2008 339 1/31/2007 4.25

12/23/2008 12/8/2008 356.25 1/29/2007 1.5

12/22/2008 12/5/2008 352 1/26/2007 105

12/18/2008 12/4/2008 355 1/24/2007 100

12/11/2008 12/3/2008 340.75 1/23/2007 315

12/8/2008 12/2/2008 343 1/22/2007 3.38

12/5/2008 12/1/2008 336.775 1/19/2007 350.04999

12/4/2008 11/28/2008 346.5 1/18/2007 12.74

12/3/2008 11/27/2008 345.75 1/17/2007 50

12/2/2008 11/26/2008 345 1/16/2007 332



12/1/2008 11/25/2008 343.5 1/15/2007 1.36

11/28/2008 11/24/2008 341.25 1/12/2007 893.09998

11/27/2008 11/21/2008 332.25 1/10/2007 20

11/26/2008 11/20/2008 339 1/5/2007 327.25

11/25/2008 11/19/2008 343.5 1/4/2007 1.57

11/24/2008 11/18/2008 343.75 1/3/2007 28.91

11/21/2008 11/17/2008 342 1/2/2007 10.7211/20/2008 11/14/2008 347 12/27/2006 9.7

11/19/2008 11/13/2008 343.5 12/22/2006 12.68

11/18/2008 11/12/2008 333 12/21/2006 5.19

11/17/2008 11/11/2008 331.25 12/14/2006 11.25

11/14/2008 11/10/2008 354.25 12/12/2006 71.99

11/13/2008 11/7/2008 351.5 12/11/2006 2.6

11/12/2008 11/6/2008 350.75 12/7/2006 1.2

11/11/2008 11/5/2008 355.75 12/6/2006 37.03

11/10/2008 11/4/2008 365 12/5/2006 91.3

11/7/2008 11/3/2008 358 12/1/2006 6.311/6/2008 10/31/2008 353.375 11/30/2006 8.72

11/5/2008 10/30/2008 354.5 11/29/2006 5.85

11/4/2008 10/29/2008 356.125 11/27/2006 10

11/3/2008 10/28/2008 351.5 11/23/2006 10

10/31/2008 10/27/2008 342 11/21/2006 10.86

10/30/2008 10/24/2008 364.1 11/14/2006 27.8

10/29/2008 10/23/2008 348.25 11/10/2006 16.68

10/28/2008 10/22/2008 348.25 11/8/2006 10.6

10/27/2008 10/21/2008 357.25 10/31/2006 25

10/24/2008 10/20/2008 358.5 10/20/2006 11000

10/23/2008 10/17/2008 342.875 10/18/2006 0.62

10/22/2008 10/16/2008 313.75 10/4/2006 8.27

10/21/2008 10/15/2008 334.5 9/18/2006 6.98

10/20/2008 10/14/2008 321.75 9/14/2006 4800

10/17/2008 10/13/2008 313.5 9/4/2006 27

10/16/2008 10/10/2008 297.75 9/1/2006 1350

10/15/2008 10/9/2008 329.5 8/29/2006 9.5

10/14/2008 10/8/2008 338.25 8/23/2006 13.34

10/13/2008 10/7/2008 351 8/1/2006 20

10/10/2008 10/6/2008 357.5 7/31/2006 93.75

10/9/2008 10/3/2008 357 7/25/2006 7.28

10/8/2008 10/2/2008 346.25 7/13/2006 11.83

10/7/2008 10/1/2008 338.75 7/10/2006 1

10/6/2008 9/30/2008 332 7/6/2006 10

10/3/2008 9/29/2008 337.75 7/3/2006 9.17

10/2/2008 9/26/2008 346.75 6/29/2006 67.44

10/1/2008 9/25/2008 349 6/28/2006 140

9/30/2008 9/24/2008 346.5 6/27/2006 120



9/29/2008 9/23/2008 350.75 6/23/2006 0.59

9/26/2008 9/22/2008 353 6/22/2006 161.83

9/25/2008 9/19/2008 354.25 6/20/2006 0.95

9/24/2008 9/18/2008 344 6/19/2006 356.70001

9/23/2008 9/17/2008 344.5 6/16/2006 4.89

9/22/2008 9/16/2008 349.75 6/12/2006 158.46001

9/19/2008 9/15/2008 352.25 6/9/2006 50.49/18/2008 9/12/2008 359.5 6/7/2006 4.75

9/17/2008 9/11/2008 357.25 6/5/2006 8

9/16/2008 9/10/2008 360.75 5/31/2006 10

9/15/2008 9/9/2008 359.275 5/30/2006 10

9/12/2008 9/8/2008 361 5/18/2006 10

9/11/2008 9/5/2008 351.25 5/15/2006 16.8

9/10/2008 9/4/2008 352.75 5/11/2006 105

9/9/2008 9/3/2008 361.25 5/9/2006 142.86

9/8/2008 9/2/2008 357.5 5/4/2006 58.85

9/5/2008 9/1/2008 352.75 4/28/2006 2.299/4/2008 8/29/2008 353.5 4/27/2006 3763.8001

9/3/2008 8/28/2008 348.75 4/24/2006 0.64

9/2/2008 8/27/2008 347.25 4/19/2006 0.25

9/1/2008 8/26/2008 344.25 4/13/2006 17.87

8/29/2008 8/25/2008 345 4/11/2006 138.5

8/28/2008 8/22/2008 347 4/10/2006 0.021

8/27/2008 8/21/2008 338.5 4/6/2006 8.42

8/26/2008 8/20/2008 343 4/4/2006 8.78

8/25/2008 8/19/2008 347.5 3/31/2006 3.91

8/22/2008 8/18/2008 352.5 3/28/2006 9.67

8/21/2008 7/28/2008 327.25 3/16/2006 10

8/20/2008 7/25/2008 330.775 3/14/2006 5.78

8/19/2008 7/24/2008 331.025 3/10/2006 4

8/18/2008 7/23/2008 324.25 3/9/2006 19000

7/28/2008 7/22/2008 316.75 3/1/2006 3

7/25/2008 7/21/2008 329.5 2/27/2006 82

7/24/2008 7/18/2008 327 2/23/2006 9.08

7/23/2008 7/17/2008 317.5 2/22/2006 10

7/22/2008 7/16/2008 314.25 2/16/2006 10

7/21/2008 7/15/2008 312.525 2/15/2006 7

7/18/2008 7/14/2008 318.25 2/10/2006 1

7/17/2008 7/11/2008 325.5 2/7/2006 10

7/16/2008 7/10/2008 329.25 2/3/2006 8

7/15/2008 7/9/2008 329.5 2/2/2006 70

7/14/2008 7/8/2008 332.875 1/27/2006 9

7/11/2008 7/7/2008 332 1/23/2006 93.75

7/10/2008 7/4/2008 333.375 1/19/2006 24

7/9/2008 7/1/2008 335.125 1/11/2006 179.31



7/8/2008 6/27/2008 343 1/3/2006 3.44

7/7/2008 6/5/2008 363.25 12/30/2005 0.89

7/4/2008 5/21/2008 361.75 12/29/2005 6.4

7/3/2008 5/9/2008 357 12/28/2005 9.5

7/2/2008 5/8/2008 358.75 12/13/2005 13

6/30/2008 5/6/2008 367.875 12/9/2005 4.37

6/26/2008 2/18/2008 410 12/5/2005 72.46/23/2008 2/12/2008 404.75 12/2/2005 0.18

6/20/2008 11/24/2005 10

6/17/2008 11/22/2005 41.25

6/10/2008 11/16/2005 1.5

6/5/2008 11/15/2005 10

6/2/2008 11/7/2005 5

4/30/2008 10/26/2005 10

4/15/2008 10/20/2005 22

4/8/2008 10/18/2005 9.49

4/4/2008 10/13/2005 13.214/2/2008 10/12/2005 0.97

4/1/2008 10/7/2005 10.3

3/31/2008 10/4/2005 15.25

3/17/2008 9/30/2005 7.5

3/6/2008 9/29/2005 4.95

2/25/2008 9/21/2005 6.66

2/22/2008 9/19/2005 11.7

2/18/2008 9/14/2005 105

2/13/2008 9/8/2005 12.15

2/11/2008 9/6/2005 10

2/8/2008 9/2/2005 0.32

1/8/2008 9/1/2005 12.07

1/7/2008 8/22/2005 15.15

12/4/2007 8/18/2005 74.81

8/16/2005 10

8/2/2005 0.15

7/29/2005 6.21

7/28/2005 6.85

7/27/2005 21

7/26/2005 0.242

7/6/2005 10

6/29/2005 2.2

6/28/2005 5.25

6/27/2005 5.35

6/23/2005 10

6/22/2005 14.21

6/15/2005 35.64

6/9/2005 10



6/8/2005 10

6/1/2005 10.24

5/19/2005 10

5/17/2005 17.45

5/16/2005 18.05

5/12/2005 22

5/3/2005 1024/26/2005 61.19

4/19/2005 10

4/11/2005 10

3/31/2005 102

3/30/2005 0.54

3/28/2005 4.09

3/21/2005 16.72

3/14/2005 13

3/9/2005 25

3/8/2005 102/24/2005 12.96

2/23/2005 240

2/17/2005 84.34

2/10/2005 0.003

2/8/2005 9.71

2/1/2005 30

12/29/2004 3.56

12/23/2004 130

12/21/2004 10

12/16/2004 250

12/13/2004 10

12/7/2004 0.02

12/6/2004 6.75

11/23/2004 60

11/22/2004 31.24

10/26/2004 500

10/21/2004 11.57

10/13/2004 10

9/27/2004 6

8/31/2004 10

8/25/2004 100

8/3/2004 27.25

6/22/2004 0.1

6/1/2004 100

5/18/2004 108

5/11/2004 535.60999

5/10/2004 1.5

4/29/2004 524



4/20/2004 0.38

4/7/2004 13.5

4/5/2004 1.73

3/30/2004 50

3/18/2004 3.275

3/11/2004 0.1

3/1/2004 98002/12/2004 11.55

1/27/2004 25.44

12/31/2003 4.12

12/30/2003 5.25

12/11/2003 1.52

11/26/2003 22.5

10/29/2003 30.91

10/2/2003 12.15

8/20/2003 6

8/12/2003 4.57/29/2003 1000

7/21/2003 44

7/17/2003 190

6/26/2003 11

6/19/2003 0.196

6/18/2003 1.01

6/11/2003 3.34

5/29/2003 22

5/28/2003 550

5/23/2003 6.25

5/15/2003 2.1

4/25/2003 0.27

4/16/2003 75

4/1/2003 1.1

3/25/2003 3.35

3/24/2003 5.4

3/18/2003 0.47

3/3/2003 23.54

2/19/2003 3.18

1/8/2003 75.42

12/25/2002 660

12/18/2002 20

10/24/2002 10.9

7/10/2002 0.0775

7/2/2002 110

6/26/2002 15

5/7/2002 12.12

12/28/2001 1.6



12/21/2001 148.5

12/10/2001 24.4

11/16/2001 27

10/26/2001 15.5

10/24/2001 3.99

10/23/2001 1.33

10/2/2001 1.6610/1/2001 6.04

8/13/2001 480

5/25/2001 2.75

3/16/2001 54.55

1/16/2001 4.05

11/14/2000 40.6

10/4/2000 0.75

10/3/2000 0.15

7/26/2000 1

7/3/2000 1.35/30/2000 3

5/15/2000 3.31

5/11/2000 310.5

5/4/2000 2.1

3/27/2000 24.04

3/17/2000 6.97

10/1/1999 2.25

7/1/1999 5

6/21/1999 96.3

6/11/1999 1.17

3/16/1999 2.1

3/15/1999 3

3/12/1999 2.5

3/9/1999 1.1

12/30/1998 74.87

9/8/1998 4

8/31/1998 20

2/27/1998 30



DateSGS SGS REG DateAct Actelio DateGi! Gi!a"#a DateS$

12/30/2010 1573 12/30/2010 51.45 12/30/2010 1009 12/30/2010

12/29/2010 1605 12/29/2010 51.7 12/29/2010 1023 12/29/2010

12/27/2010 1611 12/27/2010 51.9 12/27/2010 1018 12/27/2010

12/23/2010 1621 12/23/2010 51.9 12/23/2010 1014 12/23/2010

12/22/2010 1613 12/22/2010 51.15 12/22/2010 1025 12/22/2010

12/21/2010 1641 12/21/2010 51.25 12/21/2010 1024 12/21/201012/20/2010 1647 12/20/2010 51 12/20/2010 1021 12/20/2010

12/17/2010 1646 12/17/2010 51 12/17/2010 1020 12/17/2010

12/16/2010 1646 12/16/2010 51.8 12/16/2010 1016 12/16/2010

12/15/2010 1644 12/15/2010 51.9 12/15/2010 1015 12/15/2010

12/14/2010 1668 12/14/2010 52.8 12/14/2010 1020 12/14/2010

12/13/2010 1647 12/13/2010 52.1 12/13/2010 1028 12/13/2010

12/10/2010 1659 12/10/2010 52.7 12/10/2010 1024 12/10/2010

12/9/2010 1664 12/9/2010 51.95 12/9/2010 1034 12/9/2010

12/7/2010 1695 12/7/2010 52.8 12/7/2010 1046 12/7/2010

12/3/2010 1684 12/3/2010 53 12/3/2010 1036 12/3/201012/2/2010 1701 12/2/2010 52.55 12/2/2010 1031 12/2/2010

12/1/2010 1691 12/1/2010 52.9 12/1/2010 1016 12/1/2010

11/30/2010 1651 11/30/2010 52.7 11/30/2010 1012 11/30/2010

11/29/2010 1648 11/29/2010 53.2 11/29/2010 1020 11/29/2010

11/26/2010 1674 11/26/2010 54.6 11/26/2010 1023 11/26/2010

11/25/2010 1623 11/25/2010 54.75 11/25/2010 1031 11/25/2010

11/24/2010 1672 11/24/2010 55 11/24/2010 1017 11/24/2010

11/23/2010 1592 11/23/2010 54.4 11/23/2010 1011 11/23/2010

11/22/2010 1625 11/22/2010 55.15 11/22/2010 1011 11/22/2010

11/19/2010 1640 11/19/2010 56.45 11/19/2010 1016 11/19/2010

11/18/2010 1621 11/18/2010 56.05 11/18/2010 1011 11/18/2010

11/17/2010 1622 11/17/2010 54.45 11/17/2010 1002 11/17/2010

11/16/2010 1624 11/16/2010 49.96 11/16/2010 997 11/16/2010

11/15/2010 1647 11/15/2010 50.3 11/15/2010 1013 11/15/2010

11/12/2010 1630 11/12/2010 50.15 11/12/2010 1001 11/12/2010

11/11/2010 1631 11/11/2010 50 11/11/2010 1000 11/11/2010

11/10/2010 1622 11/10/2010 50.45 11/10/2010 997 11/10/2010

11/9/2010 1636 11/9/2010 49.91 11/9/2010 1015 11/9/2010

11/8/2010 1627 11/8/2010 50.15 11/8/2010 1039 11/8/2010

11/4/2010 1625 11/4/2010 49.95 11/4/2010 1021 11/4/2010

11/3/2010 1602 11/3/2010 49.85 11/3/2010 1010 11/3/2010

11/2/2010 1613 11/2/2010 50 11/2/2010 1018 11/2/2010

10/29/2010 1574 10/29/2010 48.98 10/29/2010 1016 10/29/2010

10/28/2010 1574 10/28/2010 49.36 10/28/2010 1012 10/28/2010

10/27/2010 1568 10/27/2010 49.73 10/27/2010 1006 10/27/2010

10/25/2010 1594 10/25/2010 51.1 10/25/2010 1024 10/25/2010

10/22/2010 1578 10/22/2010 48.72 10/22/2010 1021 10/22/2010

10/21/2010 1589 10/21/2010 48.975 10/21/2010 1016 10/21/2010



10/20/2010 1550 10/20/2010 52 10/20/2010 1004 10/20/2010

10/19/2010 1555 10/19/2010 51.95 10/19/2010 1005 10/19/2010

10/18/2010 1556 10/18/2010 52.85 10/18/2010 1010 10/18/2010

10/15/2010 1564 10/15/2010 54.85 10/15/2010 1005 10/15/2010

10/14/2010 1565 10/14/2010 53.65 10/14/2010 1010 10/14/2010

10/13/2010 1575 10/13/2010 49.75 10/13/2010 1010 10/13/2010

10/12/2010 1563 10/12/2010 49.35 10/12/2010 1008 10/12/201010/11/2010 1570 10/11/2010 48 10/11/2010 1006 10/11/2010

10/8/2010 1561 10/8/2010 49.55 10/8/2010 1004 10/8/2010

10/7/2010 1560 10/7/2010 44.72 10/7/2010 1003 10/7/2010

10/6/2010 1595 10/6/2010 42.42 10/6/2010 1014 10/6/2010

10/5/2010 1556 10/5/2010 41.51 10/5/2010 997.5 10/5/2010

10/4/2010 1558 10/4/2010 41.6 10/4/2010 984.5 10/4/2010

10/1/2010 1584 10/1/2010 40.01 10/1/2010 994.5 10/1/2010

9/30/2010 1590 9/30/2010 39.4 9/30/2010 1005 9/30/2010

9/29/2010 1582 9/29/2010 40.04 9/29/2010 1004 9/29/2010

9/28/2010 1588 9/28/2010 39.93 9/28/2010 1002 9/28/20109/27/2010 1575 9/27/2010 40.05 9/27/2010 990 9/27/2010

9/24/2010 1583 9/24/2010 43.49 9/24/2010 992.5 9/24/2010

9/23/2010 1617 9/23/2010 43.65 9/23/2010 983.5 9/23/2010

9/22/2010 1621 9/22/2010 44.03 9/22/2010 992 9/22/2010

9/21/2010 1646 9/21/2010 44.59 9/21/2010 996 9/21/2010

9/20/2010 1693 9/20/2010 44.08 9/20/2010 992 9/20/2010

9/17/2010 1601 9/17/2010 46.01 9/17/2010 986 9/17/2010

9/16/2010 1588 9/16/2010 45.9 9/16/2010 996 9/16/2010

9/15/2010 1576 9/15/2010 45.65 9/15/2010 991.5 9/15/2010

9/14/2010 1595 9/14/2010 45.59 9/14/2010 991 9/14/2010

9/8/2010 1558 9/13/2010 45.73 9/9/2010 992 9/3/2010

9/7/2010 1537 9/10/2010 45.96 9/8/2010 992 9/2/2010

9/3/2010 1520 9/9/2010 45.82 9/7/2010 986.5 9/1/2010

9/2/2010 1512 9/8/2010 45.45 9/6/2010 988.5 8/31/2010

9/1/2010 1553 9/7/2010 45.06 9/3/2010 983 8/27/2010

8/31/2010 1465 9/6/2010 45.06 9/2/2010 998 8/26/2010

8/27/2010 1467 9/3/2010 44.32 9/1/2010 997 8/25/2010

8/26/2010 1439 9/2/2010 43.9 8/31/2010 968.5 8/24/2010

8/25/2010 1416 9/1/2010 44.16 8/27/2010 963 8/23/2010

8/24/2010 1436 8/31/2010 43.44 8/26/2010 950.5 8/20/2010

8/23/2010 1456 8/27/2010 43.65 8/25/2010 925.5 8/19/2010

8/20/2010 1457 8/26/2010 43.45 8/24/2010 918.5 8/18/2010

8/19/2010 1466 8/25/2010 43.71 8/23/2010 926.5 8/17/2010

8/18/2010 1488 8/24/2010 44.39 8/20/2010 933 8/16/2010

8/17/2010 1485 8/23/2010 44.84 8/19/2010 947.5 8/13/2010

8/16/2010 1447 8/20/2010 44.705 8/18/2010 962.5 8/12/2010

8/13/2010 1451 8/19/2010 45.31 8/17/2010 955 8/11/2010

8/12/2010 1442 8/18/2010 45.15 8/16/2010 940 8/10/2010



8/11/2010 1452 8/17/2010 45.18 8/13/2010 949 8/9/2010

8/10/2010 1495 8/16/2010 44.85 8/12/2010 942 8/6/2010

8/9/2010 1502 8/13/2010 45.24 8/11/2010 947 8/5/2010

8/6/2010 1491 8/12/2010 45.29 8/10/2010 955 8/4/2010

8/5/2010 1511 8/11/2010 45.48 8/9/2010 962.5 8/3/2010

8/4/2010 1513 8/10/2010 46.18 8/6/2010 968 8/2/2010

8/3/2010 1499 8/9/2010 46.37 8/5/2010 989 7/30/20108/2/2010 1498 8/6/2010 45.81 8/4/2010 972.5 7/29/2010

7/30/2010 1464 8/5/2010 45.8 8/3/2010 975.5 7/28/2010

7/29/2010 1476 8/4/2010 43.56 8/2/2010 977 7/27/2010

7/28/2010 1481 8/3/2010 43.54 7/30/2010 963.5 7/26/2010

7/27/2010 1499 8/2/2010 43.2 7/29/2010 961.5 7/23/2010

7/26/2010 1523 7/30/2010 42.21 7/28/2010 958.5 7/22/2010

7/23/2010 1544 7/29/2010 42.05 7/27/2010 963.5 7/21/2010

7/22/2010 1540 7/28/2010 41.41 7/26/2010 958.5 7/20/2010

7/21/2010 1506 7/27/2010 41.44 7/23/2010 956.5 7/19/2010

7/20/2010 1510 7/26/2010 40.93 7/22/2010 947.5 7/16/20107/19/2010 1514 7/23/2010 40.91 7/21/2010 934.5 7/15/2010

7/16/2010 1526 7/22/2010 40.88 7/20/2010 913 7/14/2010

7/15/2010 1535 7/21/2010 40.96 7/19/2010 921.5 7/13/2010

7/14/2010 1580 7/20/2010 41.53 7/16/2010 929.5 7/12/2010

7/13/2010 1549 7/19/2010 40.55 7/15/2010 943.5 7/9/2010

7/12/2010 1492 7/16/2010 40.65 7/14/2010 942 7/8/2010

7/9/2010 1491 7/15/2010 40.68 7/13/2010 950 7/7/2010

7/8/2010 1495 7/14/2010 41 7/12/2010 925 7/6/2010

7/7/2010 1478 7/13/2010 40.67 7/9/2010 930.5 7/5/2010

7/6/2010 1499 7/12/2010 40.53 7/8/2010 925 7/2/2010

7/5/2010 1463 7/9/2010 40.48 7/7/2010 915 7/1/2010

7/2/2010 1463 7/8/2010 40.81 7/6/2010 913 6/30/2010

7/1/2010 1437 7/7/2010 40.47 7/5/2010 900.5 6/29/2010

6/30/2010 1462 7/6/2010 40.62 7/2/2010 910 6/28/2010

6/29/2010 1464 7/5/2010 39.63 7/1/2010 906 6/24/2010

6/28/2010 1510 7/2/2010 39.53 6/30/2010 922.5 6/23/2010

6/24/2010 1484 7/1/2010 39.44 6/29/2010 921.5 6/22/2010

6/23/2010 1485 6/30/2010 40.5 6/28/2010 946.5 6/21/2010

6/22/2010 1505 6/29/2010 40.48 6/24/2010 945 6/18/2010

6/21/2010 1530 6/28/2010 40.92 6/23/2010 953 6/17/2010

6/18/2010 1510 6/24/2010 41.21 6/22/2010 954.5 6/16/2010

6/17/2010 1509 6/23/2010 41.3 6/21/2010 964 6/15/2010

6/16/2010 1514 6/22/2010 41.73 6/18/2010 951.5 6/14/2010

6/15/2010 1499 6/21/2010 41.75 6/17/2010 948 6/11/2010

6/14/2010 1485 6/18/2010 41.85 6/16/2010 950 6/10/2010

6/11/2010 1468 6/17/2010 42.36 6/15/2010 953.5 6/9/2010

6/10/2010 1470 6/16/2010 42.75 6/14/2010 962.5 6/8/2010

6/9/2010 1441 6/15/2010 42.67 6/11/2010 944.5 6/7/2010



6/8/2010 1428 6/14/2010 42.3 6/10/2010 962 6/4/2010

6/7/2010 1418 6/11/2010 42.14 6/9/2010 930 6/2/2010

6/4/2010 1413 6/10/2010 41.63 6/8/2010 923.5 6/1/2010

6/2/2010 1419 6/9/2010 41.06 6/7/2010 928.5 5/28/2010

6/1/2010 1445 6/8/2010 40.85 6/4/2010 931.5 5/27/2010

5/28/2010 1464 6/7/2010 41.19 6/2/2010 911.5 5/26/2010

5/27/2010 1438 6/4/2010 41.85 6/1/2010 901.5 5/25/20105/26/2010 1407 6/2/2010 42.1 5/28/2010 905.5 5/21/2010

5/25/2010 1345 6/1/2010 42 5/27/2010 906.5 5/20/2010

5/21/2010 1367 5/28/2010 42.11 5/26/2010 891.25 5/19/2010

5/20/2010 1369 5/27/2010 41.78 5/25/2010 872 5/18/2010

5/19/2010 1407 5/26/2010 41.8 5/21/2010 891.5 5/14/2010

5/18/2010 1442 5/25/2010 40.18 5/20/2010 896 5/11/2010

5/14/2010 1442 5/21/2010 40.63 5/19/2010 921.5 5/10/2010

5/11/2010 1417 5/20/2010 40.68 5/18/2010 937.5 5/7/2010

5/10/2010 1430 5/19/2010 40.69 5/14/2010 947 5/6/2010

5/7/2010 1392 5/18/2010 40.91 5/11/2010 933 5/5/20105/6/2010 1411 5/14/2010 42 5/10/2010 936 5/4/2010

5/5/2010 1389 5/11/2010 42.14 5/7/2010 902 4/30/2010

5/4/2010 1391 5/10/2010 42.46 5/6/2010 915 4/29/2010

4/30/2010 1403 5/7/2010 41.45 5/5/2010 918 4/28/2010

4/29/2010 1422 5/6/2010 42.65 5/4/2010 932.5 4/27/2010

4/28/2010 1410 5/5/2010 43.06 4/30/2010 939 4/26/2010

4/27/2010 1446 5/4/2010 44.18 4/29/2010 953 4/23/2010

4/26/2010 1499 4/30/2010 43.78 4/28/2010 933 4/22/2010

4/23/2010 1486 4/29/2010 44.03 4/27/2010 942.5 4/21/2010

4/22/2010 1484 4/28/2010 44.25 4/26/2010 943 4/20/2010

4/21/2010 1490 4/27/2010 44.5 4/23/2010 949.5 4/19/2010

4/20/2010 1500 4/26/2010 45.8 4/22/2010 931 4/16/2010

4/19/2010 1472 4/23/2010 46.34 4/21/2010 949 4/15/2010

4/16/2010 1483 4/22/2010 46.15 4/20/2010 949 4/14/2010

4/15/2010 1494 4/21/2010 47.59 4/19/2010 949 4/13/2010

4/14/2010 1494 4/20/2010 47.86 4/16/2010 955 4/12/2010

4/13/2010 1489 4/19/2010 47.71 4/15/2010 973 4/9/2010

4/12/2010 1489 4/16/2010 47.69 4/14/2010 972.5 4/8/2010

4/9/2010 1454 4/15/2010 48.02 4/13/2010 969.5 4/7/2010

4/8/2010 1445 4/14/2010 48.29 4/12/2010 978 4/6/2010

4/7/2010 1470 4/13/2010 48.58 4/9/2010 981 4/1/2010

4/6/2010 1488 4/12/2010 49.02 4/8/2010 934.5 3/31/2010

4/1/2010 1481 4/9/2010 49.84 4/7/2010 925 3/30/2010

3/31/2010 1454 4/8/2010 49.27 4/6/2010 935 3/29/2010

3/30/2010 1469 4/7/2010 49.54 4/1/2010 924 3/26/2010

3/29/2010 1460 4/6/2010 49.5 3/31/2010 927 3/25/2010

3/26/2010 1445 4/1/2010 48.19 3/30/2010 926.5 3/24/2010

3/25/2010 1457 3/31/2010 47.92 3/29/2010 913.5 3/23/2010



3/24/2010 1457 3/30/2010 47.81 3/26/2010 924.5 3/22/2010

3/23/2010 1529 3/29/2010 47.18 3/25/2010 926 3/19/2010

3/22/2010 1527 3/26/2010 47.21 3/24/2010 918.5 3/18/2010

3/19/2010 1511 3/25/2010 47.22 3/23/2010 937.5 3/17/2010

3/18/2010 1495 3/24/2010 47.15 3/22/2010 934.5 3/16/2010

3/17/2010 1492 3/23/2010 47.34 3/19/2010 925 3/15/2010

3/16/2010 1484 3/22/2010 47.47 3/18/2010 925.5 3/12/20103/15/2010 1484 3/19/2010 47.5 3/17/2010 924.5 3/11/2010

3/12/2010 1489 3/18/2010 47.26 3/16/2010 915.5 3/10/2010

3/11/2010 1487 3/17/2010 46.96 3/15/2010 889.5 3/9/2010

3/10/2010 1484 3/16/2010 47.16 3/12/2010 890 3/8/2010

3/9/2010 1487 3/15/2010 47.15 3/11/2010 891.5 3/5/2010

3/8/2010 1495 3/12/2010 47.45 3/10/2010 883.5 3/4/2010

3/5/2010 1496 3/11/2010 47.98 3/9/2010 886 3/3/2010

3/4/2010 1477 3/10/2010 48.17 3/8/2010 891 3/2/2010

3/3/2010 1470 3/9/2010 47.86 3/5/2010 900 3/1/2010

3/2/2010 1465 3/8/2010 47.64 3/4/2010 889.5 2/26/20103/1/2010 1457 3/5/2010 47.83 3/3/2010 895.5 2/25/2010

2/26/2010 1421 3/4/2010 47.2 3/2/2010 890.5 2/24/2010

2/25/2010 1398 3/3/2010 47.64 3/1/2010 881.5 2/23/2010

2/24/2010 1424 3/2/2010 47.54 2/26/2010 866 2/22/2010

2/23/2010 1416 3/1/2010 46.08 2/25/2010 861.5 2/19/2010

2/22/2010 1415 2/26/2010 54.2 2/24/2010 863.5 2/18/2010

2/19/2010 1398 2/25/2010 54.2 2/23/2010 862.5 2/17/2010

2/18/2010 1378 2/24/2010 54.7 2/22/2010 862.5 2/16/2010

2/17/2010 1379 2/23/2010 55.7 2/19/2010 872.5 2/15/2010

2/16/2010 1355 2/22/2010 55.05 2/18/2010 863.5 2/12/2010

2/15/2010 1361 2/19/2010 53.95 2/17/2010 863 2/11/2010

2/12/2010 1348 2/18/2010 53.05 2/16/2010 866 2/10/2010

2/11/2010 1351 2/17/2010 53.5 2/15/2010 902.5 2/9/2010

10/7/2008 1220 2/16/2010 53.35 2/12/2010 876 2/8/2010

10/6/2008 1225 2/15/2010 53 2/11/2010 866.5 2/5/2010

10/2/2008 1263 2/12/2010 53.75 9/9/2008 937.5 2/4/2010

8/11/2008 1449.5 2/11/2010 53.95 7/25/2008 903 2/3/2010

2/15/2008 1440 2/10/2010 53.65 7/7/2008 0.8725 2/2/2010

2/14/2008 1448 2/9/2010 53.75 7/4/2008 2.65 2/1/2010

2/8/2010 54.6 7/3/2008 66.8 1/29/2010

2/5/2010 50.85 7/2/2008 3.7687 1/28/2010

2/4/2010 55.65 7/1/2008 91.2 1/27/2010

2/3/2010 57 6/30/2008 14.83 1/26/2010

2/2/2010 56.95 6/27/2008 58.4 1/19/2010

2/1/2010 56.65 6/26/2008 18.4 1/18/2010

1/29/2010 56.2 6/25/2008 9.47 1/15/2010

1/28/2010 55.5 6/24/2008 27.86 1/14/2010

1/27/2010 55.65 6/23/2008 273.198 1/13/2010



1/26/2010 55.45 6/20/2008 355 1/12/2010

1/19/2010 56.15 6/19/2008 52.86 1/11/2010

1/18/2010 55.8 6/18/2008 161.63 1/8/2010

1/15/2010 57.45 6/17/2008 68.73 1/7/2010

1/14/2010 58 6/16/2008 12.53 1/6/2010

1/13/2010 57.65 6/13/2008 113.55 1/5/2010

1/12/2010 57.2 6/12/2008 30.04 1/4/20101/11/2010 56.85 6/11/2008 35.63 12/30/2009

1/8/2010 56.7 6/10/2008 103.5 12/29/2009

1/7/2010 56.75 6/9/2008 21.76 12/28/2009

1/6/2010 55.85 6/6/2008 59.15 12/23/2009

1/5/2010 54.7 6/5/2008 11.46 12/22/2009

1/4/2010 55.8 6/4/2008 1.761 12/21/2009

12/30/2009 55.4 6/3/2008 5.295 12/18/2009

12/29/2009 56 6/2/2008 19.64 12/17/2009

12/28/2009 55.85 5/30/2008 13 12/16/2009

12/23/2009 55.6 5/29/2008 9.03 12/15/200912/22/2009 55.35 5/28/2008 18.74 12/14/2009

12/21/2009 56 5/27/2008 43.2915 12/11/2009

12/18/2009 58.2 5/26/2008 33.297 12/10/2009

12/17/2009 58.55 5/23/2008 99 12/9/2009

12/16/2009 58.6 5/22/2008 25.12 12/8/2009

12/15/2009 58.55 5/21/2008 22.55 12/7/2009

12/14/2009 59.35 5/20/2008 14.97 12/4/2009

12/11/2009 59.15 5/19/2008 7.45 12/3/2009

12/10/2009 59.3 5/16/2008 159 12/2/2009

12/9/2009 58.6 5/15/2008 29.86 12/1/2009

12/8/2009 59.15 5/14/2008 59.7 11/30/2009

12/7/2009 60.15 5/13/2008 14.22 11/27/2009

12/4/2009 60.6 5/12/2008 54.35 11/26/2009

12/3/2009 60.65 5/9/2008 94.32 11/25/2009

12/2/2009 60.5 5/8/2008 94.28 11/24/2009

12/1/2009 60.3 5/7/2008 5.21 11/23/2009

11/30/2009 59 5/6/2008 29.3095 11/20/2009

11/27/2009 59.2 5/5/2008 24.39 11/19/2009

11/26/2009 58.15 5/2/2008 12.5 11/18/2009

11/25/2009 59.7 5/1/2008 0.0248 11/17/2009

11/24/2009 59.25 4/30/2008 17.6 11/16/2009

11/23/2009 59.5 4/29/2008 55.12 11/13/2009

11/20/2009 58.6 4/28/2008 171.5 11/12/2009

11/19/2009 58.35 4/25/2008 0.5542 11/11/2009

11/18/2009 58.6 4/24/2008 31.66 11/10/2009

11/17/2009 58.35 4/23/2008 44.58 11/9/2009

11/16/2009 58.25 4/22/2008 18.57 11/6/2009

11/13/2009 57.45 4/21/2008 7.945 11/5/2009



11/12/2009 56.5 4/18/2008 14.3 11/4/2009

11/11/2009 57.8 4/17/2008 3.31515 11/3/2009

11/10/2009 58.35 4/16/2008 65.34 11/2/2009

11/9/2009 58.6 4/15/2008 6.085 10/30/2009

11/6/2009 58.15 4/14/2008 23.395 10/29/2009

11/5/2009 56.45 4/11/2008 56.94 10/28/2009

11/4/2009 56 4/10/2008 109.94 10/27/200911/3/2009 56.1 4/9/2008 6.855 10/26/2009

11/2/2009 56.9 4/8/2008 14.62 10/23/2009

10/30/2009 56.555 4/7/2008 2.0017 10/22/2009

10/29/2009 56.65 4/4/2008 57.95 10/21/2009

10/28/2009 57.6 4/3/2008 4.515 10/20/2009

10/27/2009 58.25 4/2/2008 9.278 10/19/2009

10/26/2009 58.4 4/1/2008 93.14 10/16/2009

10/23/2009 58.8 3/31/2008 17.923 10/15/2009

10/22/2009 59.7 3/28/2008 168.86501 10/14/2009

10/21/2009 61.15 3/27/2008 10.144 10/13/200910/20/2009 62 3/26/2008 4.41 10/12/2009

10/19/2009 63.445 3/25/2008 4.25 10/9/2009

10/16/2009 63.4 3/24/2008 10 10/8/2009

10/15/2009 64.05 3/21/2008 1005 10/7/2009

10/14/2009 64.1 3/20/2008 11.831 10/6/2009

10/13/2009 64.15 3/19/2008 38.525 10/5/2009

10/12/2009 64.755 3/18/2008 70.79 10/2/2009

10/9/2009 63 3/17/2008 125.899 10/1/2009

10/8/2009 62.9 3/14/2008 5.5804 9/30/2009

10/7/2009 63.05 3/13/2008 324 9/29/2009

10/6/2009 62.85 3/12/2008 26.84 9/28/2009

10/5/2009 62.55 3/11/2008 20.09 9/25/2009

10/2/2009 62.595 3/10/2008 15.3853 9/24/2009

10/1/2009 63.2 3/7/2008 17.15 9/23/2009

9/30/2009 64.25 3/6/2008 31.0357 9/22/2009

9/29/2009 64.2 3/5/2008 1.5725 9/21/2009

9/28/2009 64.8 3/4/2008 22.2622 9/18/2009

9/25/2009 65.15 3/3/2008 1.1022 9/17/2009

9/24/2009 65.055 2/29/2008 8.4923 9/16/2009

9/23/2009 65.1 2/28/2008 4.825 9/15/2009

9/22/2009 65 2/27/2008 50 9/14/2009

9/21/2009 64.4 2/26/2008 23.99 9/11/2009

9/18/2009 64.4 2/25/2008 55.97 9/10/2009

9/17/2009 64.65 2/22/2008 9.33864 9/9/2009

9/16/2009 63.3 2/21/2008 33.12 9/8/2009

9/15/2009 62.7 2/20/2008 17.28 9/7/2009

9/14/2009 62.9 2/19/2008 2.2291 9/4/2009

9/11/2009 63.05 2/18/2008 55 9/3/2009



9/10/2009 62.9 2/15/2008 1440 9/2/2009

9/9/2009 63 2/14/2008 17.4977 9/1/2009

9/8/2009 62.55 2/13/2008 14.15 8/31/2009

9/7/2009 62.5 2/12/2008 96.9846 8/28/2009

9/4/2009 60.955 2/11/2008 9.8901 8/27/2009

9/3/2009 60.8 2/8/2008 16.71 8/26/2009

9/2/2009 61.65 2/7/2008 5.85926 8/25/20099/1/2009 61.35 2/6/2008 55.2 8/24/2009

8/31/2009 61.2 2/5/2008 10.995 8/17/2009

8/28/2009 61.55 2/4/2008 10.3982 8/14/2009

8/27/2009 61.8 2/1/2008 1.421 8/13/2009

8/26/2009 61.6 1/31/2008 14.66 8/12/2009

8/25/2009 61.4 1/30/2008 57.5 8/10/2009

8/24/2009 60.95 1/29/2008 261.845 8/7/2009

8/17/2009 58.2 1/28/2008 8.27092 8/6/2009

8/14/2009 58.6 1/25/2008 817.716 8/5/2009

8/13/2009 59.6 1/24/2008 18.5596 8/4/20098/12/2009 58.65 1/23/2008 354.5 8/3/2009

8/10/2009 58.45 1/22/2008 20.0051 7/31/2009

8/7/2009 58.895 1/21/2008 28.9855 7/30/2009

8/6/2009 58.755 1/18/2008 12.2483 7/29/2009

8/5/2009 59.805 1/17/2008 9.1285 7/28/2009

8/4/2009 59.85 1/16/2008 300.17999 7/27/2009

8/3/2009 59.995 1/15/2008 47 7/24/2009

7/31/2009 59.055 1/14/2008 34.7211 7/23/2009

7/30/2009 58.55 1/11/2008 4.1123 7/22/2009

7/29/2009 58.6 1/10/2008 3.0737 7/21/2009

7/28/2009 58.95 1/9/2008 13.6894 7/20/2009

7/27/2009 57.9 1/8/2008 29.55 7/17/2009

7/24/2009 58.3 1/7/2008 41.67 7/16/2009

7/23/2009 59.15 1/4/2008 140.75 7/15/2009

7/22/2009 57.75 1/3/2008 317.5 7/14/2009

7/21/2009 57.6 1/2/2008 1.195 7/13/2009

7/20/2009 57.35 1/1/2008 34.25 7/10/2009

7/17/2009 57.8 12/31/2007 53.7 7/9/2009

7/16/2009 54.5 12/28/2007 6.3 7/8/2009

7/15/2009 56.5 12/27/2007 3.10378 7/7/2009

7/14/2009 54.9 12/26/2007 12.6 7/6/2009

7/13/2009 55.3 12/25/2007 4 7/3/2009

7/10/2009 55.05 12/24/2007 1084 7/2/2009

7/9/2009 55.945 12/21/2007 83.5763 7/1/2009

7/8/2009 55.7 12/20/2007 83.9 6/30/2009

7/7/2009 55.35 12/19/2007 98.65 6/29/2009

7/6/2009 55.9 12/18/2007 0.931 6/26/2009

7/3/2009 55.35 12/17/2007 6.7635 6/25/2009



7/2/2009 55.9 12/14/2007 83.2537 6/24/2009

7/1/2009 57.5 12/13/2007 5.165 6/23/2009

6/30/2009 56.7 12/12/2007 241 6/22/2009

6/29/2009 57.15 12/11/2007 21.3 6/19/2009

6/26/2009 57.35 12/10/2007 95.0489 6/18/2009

6/25/2009 57.6 12/7/2007 8.14867 6/17/2009

6/24/2009 58.3 12/6/2007 64.15 6/16/20096/23/2009 57.05 12/5/2007 2.45 6/15/2009

6/22/2009 57.1 12/4/2007 302.02802 6/12/2009

6/19/2009 57.6 12/3/2007 80.15 6/11/2009

6/18/2009 57.2 11/30/2007 16.795 6/10/2009

6/17/2009 56.45 11/29/2007 8.81 6/9/2009

6/16/2009 56.5 11/28/2007 40.52 6/8/2009

6/15/2009 56.4 11/27/2007 7.3 6/5/2009

6/12/2009 57.6 11/26/2007 5.8351 6/4/2009

6/11/2009 57.45 11/23/2007 70.49 6/3/2009

6/10/2009 56.05 11/22/2007 6.51 6/2/20096/9/2009 54.65 11/21/2007 254 5/29/2009

6/8/2009 54.75 11/20/2007 10.32 5/28/2009

6/5/2009 55.55 11/19/2007 4.8087 5/27/2009

6/4/2009 55.95 11/16/2007 259.19 5/26/2009

6/3/2009 55.3 11/15/2007 35.132 5/25/2009

6/2/2009 55.7 11/14/2007 4.37938 5/22/2009

5/29/2009 54.95 11/13/2007 2.949 5/20/2009

5/28/2009 54.7 11/12/2007 3000 5/19/2009

5/27/2009 54 11/9/2007 0.372 5/18/2009

5/26/2009 54.6 11/8/2007 7.295 5/15/2009

5/25/2009 54.2 11/7/2007 18.3796 5/14/2009

5/22/2009 53.2 11/6/2007 3.70742 5/13/2009

5/20/2009 54.5 11/5/2007 41.2873 5/12/2009

5/19/2009 50.29 11/2/2007 626 5/11/2009

5/18/2009 52.3 11/1/2007 35.19 5/8/2009

5/15/2009 52.9 10/31/2007 18 5/7/2009

5/14/2009 52.05 10/30/2007 31.8 5/6/2009

5/13/2009 52.65 10/29/2007 3.5 5/5/2009

5/12/2009 52.3 10/26/2007 505 5/4/2009

5/11/2009 51.15 10/25/2007 4480 4/30/2009

5/8/2009 52.7 10/24/2007 13000 4/29/2009

5/7/2009 52.35 10/23/2007 0.01 4/28/2009

5/6/2009 52.15 10/22/2007 28.14 4/27/2009

5/5/2009 51.1 10/19/2007 1.3 4/24/2009

5/4/2009 52.4 10/18/2007 206 4/23/2009

4/30/2009 52.25 10/17/2007 0.138 4/22/2009

4/29/2009 52.735 10/16/2007 1.47 4/21/2009

4/28/2009 52.48 10/11/2007 135.89999 4/20/2009



4/27/2009 52.2 10/10/2007 1.99 4/17/2009

4/24/2009 51.105 10/8/2007 1.2 4/16/2009

4/23/2009 51.25 10/5/2007 37.5 4/15/2009

4/22/2009 51.805 10/4/2007 0.02 4/14/2009

4/21/2009 51.75 10/3/2007 843 4/9/2009

4/20/2009 48.06 10/2/2007 17.59 4/8/2009

4/17/2009 48.76 10/1/2007 200 4/7/20094/16/2009 49 9/28/2007 4.67 4/6/2009

4/15/2009 49.925 9/27/2007 16.73 4/3/2009

4/14/2009 49.22 9/26/2007 10 4/2/2009

4/9/2009 50.35 9/25/2007 1425 4/1/2009

4/8/2009 50.55 9/24/2007 150 3/31/2009

4/7/2009 50.9 9/21/2007 152.46001 3/30/2009

4/6/2009 51.145 9/20/2007 4.69 3/27/2009

4/3/2009 51.35 9/19/2007 110.5 3/26/2009

4/2/2009 52.1 9/18/2007 0.002 3/25/2009

4/1/2009 52 9/17/2007 11.27 3/24/20093/31/2009 51.75 9/14/2007 4.75 3/23/2009

3/30/2009 51.3 9/13/2007 3.11 3/20/2009

3/27/2009 50.9 9/12/2007 7.65 3/19/2009

3/26/2009 51.45 9/11/2007 0.738 3/18/2009

3/25/2009 51.95 9/10/2007 170.75999 3/17/2009

3/24/2009 50.95 9/6/2007 13.63 3/16/2009

3/23/2009 51.295 9/5/2007 29.6 3/13/2009

3/20/2009 50.2 9/4/2007 149.03 3/12/2009

3/19/2009 51.4 9/3/2007 14.11 3/11/2009

3/18/2009 52.345 8/31/2007 1600 3/10/2009

3/17/2009 52.7 8/30/2007 150 3/9/2009

3/16/2009 54.75 8/29/2007 116.75 3/6/2009

3/13/2009 55.05 8/28/2007 0.455 3/5/2009

3/12/2009 54.4 8/27/2007 0.019 3/4/2009

3/11/2009 53 8/24/2007 23.85 3/3/2009

3/10/2009 52.65 8/23/2007 19.72 3/2/2009

3/9/2009 49.86 8/22/2007 40.18 2/27/2009

3/6/2009 49.8 8/21/2007 14.13 2/26/2009

3/5/2009 50.65 8/20/2007 9.6 2/25/2009

3/4/2009 50 8/17/2007 25.15 2/24/2009

3/3/2009 50.095 8/16/2007 4.6 2/23/2009

3/2/2009 51.85 8/15/2007 0.012 2/20/2009

2/27/2009 55.1 8/14/2007 1.5 2/19/2009

2/26/2009 57 8/13/2007 2.47 2/18/2009

2/25/2009 57.3 8/10/2007 353.5 2/17/2009

2/24/2009 56.595 8/8/2007 12.75 2/16/2009

2/23/2009 58.3 8/3/2007 51.6 2/13/2009

2/20/2009 60.155 8/2/2007 4531 2/12/2009



2/19/2009 58.7 8/1/2007 26.48 2/11/2009

2/18/2009 62.35 7/31/2007 2.7315 2/10/2009

2/17/2009 62.35 7/27/2007 18.64 2/9/2009

2/16/2009 63.35 7/26/2007 5 2/6/2009

2/13/2009 62.65 7/25/2007 0.36 2/5/2009

2/12/2009 62.55 7/24/2007 9.45 2/4/2009

2/11/2009 63.1 7/23/2007 0.25 2/3/20092/10/2009 63.7 7/20/2007 26.4 2/2/2009

2/9/2009 64 7/19/2007 13.25 1/30/2009

2/6/2009 63.15 7/18/2007 0.43 1/29/2009

2/5/2009 63.55 7/16/2007 43.79 1/28/2009

2/4/2009 63.2 7/13/2007 0.2 1/27/2009

2/3/2009 62.65 7/12/2007 0.15 1/26/2009

2/2/2009 62.6 7/11/2007 9.07 1/23/2009

1/30/2009 62.85 7/10/2007 112.2 1/22/2009

1/29/2009 60.955 7/9/2007 110 1/21/2009

1/28/2009 61.5 7/6/2007 30.92 1/20/20091/27/2009 62.05 7/5/2007 7.5 1/19/2009

1/26/2009 63.3 7/4/2007 14.38 1/16/2009

1/23/2009 64 7/3/2007 3.65 1/15/2009

1/22/2009 66.15 7/2/2007 75 1/14/2009

1/21/2009 63.95 6/29/2007 9.22 1/13/2009

1/20/2009 64.055 6/28/2007 7.99 1/12/2009

1/19/2009 64.15 6/27/2007 11.5 1/9/2009

1/16/2009 62 6/26/2007 10.1 1/8/2009

1/15/2009 62.85 6/25/2007 5.58 1/7/2009

1/14/2009 62.655 6/22/2007 90.06 1/6/2009

1/13/2009 63.405 6/20/2007 4.9 1/5/2009

1/12/2009 60 6/19/2007 0.22 12/30/2008

1/9/2009 61.005 6/18/2007 3.96 12/29/2008

1/8/2009 61.15 6/15/2007 0.05 12/23/2008

1/7/2009 60.005 6/14/2007 50 12/22/2008

1/6/2009 60.2 6/13/2007 101.5 12/15/2008

1/5/2009 59.3 6/12/2007 245 12/8/2008

12/30/2008 59.525 6/11/2007 50.2 12/5/2008

12/29/2008 59.45 6/8/2007 3 12/4/2008

12/23/2008 58.4 6/7/2007 19.9 12/3/2008

12/22/2008 58.305 6/6/2007 0.01 12/2/2008

12/8/2008 58.75 6/5/2007 36 12/1/2008

12/5/2008 56.995 6/1/2007 3.53 11/28/2008

12/4/2008 55.6 5/31/2007 3.5 11/27/2008

12/3/2008 56.1 5/25/2007 6 11/26/2008

12/2/2008 55.35 5/24/2007 1 11/25/2008

12/1/2008 54.8 5/23/2007 1820 11/24/2008

11/28/2008 54.6 5/22/2007 0.07 11/21/2008



11/27/2008 53.55 5/18/2007 2025 11/20/2008

11/26/2008 52.75 5/17/2007 4.52 11/19/2008

11/25/2008 54.205 5/16/2007 9.52 11/18/2008

11/24/2008 55.155 5/15/2007 0.032 11/17/2008

11/21/2008 54.15 5/14/2007 0.48 11/14/2008

11/20/2008 55.05 5/11/2007 0.038 11/13/2008

11/19/2008 58 5/10/2007 0.01 11/12/200811/18/2008 59.95 5/9/2007 17.32 11/11/2008

11/17/2008 59.75 5/8/2007 62.3 11/10/2008

11/14/2008 59.65 5/4/2007 0.2 11/7/2008

11/13/2008 59.8 5/3/2007 0.25 11/6/2008

11/12/2008 59.8 5/2/2007 22.34 11/5/2008

11/11/2008 59.7 4/30/2007 0.5 11/4/2008

11/10/2008 60.3 4/27/2007 61.3 11/3/2008

11/7/2008 59.95 4/26/2007 18 10/31/2008

11/6/2008 59 4/25/2007 2.39 10/30/2008

11/5/2008 60.35 4/23/2007 0.68 10/29/200811/4/2008 61.8 4/20/2007 72 10/28/2008

11/3/2008 60.95 4/19/2007 11.5 10/27/2008

10/31/2008 60.4 4/18/2007 4.67 10/24/2008

10/30/2008 59.4 4/16/2007 0.18 10/23/2008

10/29/2008 58.25 4/13/2007 200 10/22/2008

10/28/2008 54.5 4/10/2007 0.057 10/21/2008

10/27/2008 53.72 4/9/2007 1.48 10/20/2008

10/24/2008 53.35 4/5/2007 4300 10/17/2008

10/23/2008 54.85 4/4/2007 6.9 10/16/2008

10/22/2008 57.05 4/3/2007 100 10/15/2008

10/21/2008 58.5 4/2/2007 10 10/14/2008

10/20/2008 54.5 3/30/2007 25 10/13/2008

10/17/2008 52.75 3/28/2007 9.07 10/10/2008

10/16/2008 52.1 3/27/2007 0.83 10/9/2008

10/15/2008 53.9 3/26/2007 19.36 10/8/2008

10/14/2008 53.4 3/23/2007 60.5 10/7/2008

10/13/2008 52.5 3/22/2007 10 10/6/2008

10/10/2008 52.675 3/21/2007 1000 10/3/2008

10/9/2008 55.1 3/20/2007 0.53 10/2/2008

10/8/2008 56.825 3/19/2007 12.93 10/1/2008

10/7/2008 57 3/16/2007 0.99 9/30/2008

10/6/2008 57 3/15/2007 10 9/29/2008

10/3/2008 58.25 3/13/2007 3.5 9/26/2008

10/2/2008 58.075 3/9/2007 35.16 9/25/2008

10/1/2008 58.375 3/8/2007 30.08 9/24/2008

9/24/2008 57.7 3/6/2007 38.93 9/23/2008

9/23/2008 57.8 3/5/2007 0.11 9/22/2008

9/22/2008 57.6 3/2/2007 0.58 9/19/2008



9/15/2008 59.75 3/1/2007 10.29 9/18/2008

9/12/2008 60.2 2/27/2007 27.8 9/17/2008

9/4/2008 60.9 2/26/2007 0.03 9/16/2008

8/22/2008 61.05 2/23/2007 0.053 9/15/2008

8/11/2008 58.7 2/22/2007 0.031 9/12/2008

7/22/2008 53.55 2/20/2007 1.93 9/11/2008

7/10/2008 52.8 2/19/2007 10 9/10/20086/5/2008 59.1 2/16/2007 4.8 9/9/2008

2/15/2007 4.8 9/8/2008

2/14/2007 39.7 9/5/2008

2/12/2007 6506 9/4/2008

2/9/2007 2.15 9/3/2008

2/8/2007 43.9 9/2/2008

2/6/2007 6.85 9/1/2008

2/2/2007 6.6 8/29/2008

2/1/2007 315 8/28/2008

1/31/2007 4.25 8/27/20081/29/2007 1.5 8/26/2008

1/26/2007 105 8/25/2008

1/24/2007 100 8/22/2008

1/23/2007 315 8/21/2008

1/22/2007 3.38 8/20/2008

1/19/2007 350.04999 8/19/2008

1/18/2007 12.74 8/18/2008

1/17/2007 50 7/28/2008

1/16/2007 332 7/25/2008

1/15/2007 1.36 7/24/2008

1/12/2007 893.09998 7/23/2008

1/10/2007 20 7/22/2008

1/5/2007 327.25 7/21/2008

1/4/2007 1.57 7/18/2008

1/3/2007 28.91 7/17/2008

1/2/2007 10.72 7/16/2008

12/27/2006 9.7 7/15/2008

12/22/2006 12.68 7/14/2008

12/21/2006 5.19 7/11/2008

12/14/2006 11.25 7/10/2008

12/12/2006 71.99 7/9/2008

12/11/2006 2.6 7/8/2008

12/7/2006 1.2 7/7/2008

12/6/2006 37.03 7/4/2008

12/5/2006 91.3 6/26/2008

12/1/2006 6.3 6/19/2008

11/30/2006 8.72 6/2/2008

11/29/2006 5.85 5/14/2008



11/27/2006 10 5/6/2008

11/23/2006 10 4/8/2008

11/21/2006 10.86 3/13/2008

11/14/2006 27.8 2/26/2008

11/10/2006 16.68 2/12/2008

11/8/2006 10.6 2/1/2008

10/31/2006 2510/20/2006 11000

10/18/2006 0.62

10/4/2006 8.27

9/18/2006 6.98

9/14/2006 4800

9/4/2006 27

9/1/2006 1350

8/29/2006 9.5

8/23/2006 13.34

8/1/2006 207/31/2006 93.75

7/25/2006 7.28

7/13/2006 11.83

7/10/2006 1

7/6/2006 10

7/3/2006 9.17

6/29/2006 67.44

6/28/2006 140

6/27/2006 120

6/23/2006 0.59

6/22/2006 161.83

6/20/2006 0.95

6/19/2006 356.70001

6/16/2006 4.89

6/12/2006 158.46001

6/9/2006 50.4

6/7/2006 4.75

6/5/2006 8

5/31/2006 10

5/30/2006 10

5/18/2006 10

5/15/2006 16.8

5/11/2006 105

5/9/2006 142.86

5/4/2006 58.85

4/28/2006 2.29

4/27/2006 3763.8001

4/24/2006 0.64



4/19/2006 0.25

4/13/2006 17.87

4/11/2006 138.5

4/10/2006 0.021

4/6/2006 8.42

4/4/2006 8.78

3/31/2006 3.913/28/2006 9.67

3/16/2006 10

3/14/2006 5.78

3/10/2006 4

3/9/2006 19000

3/1/2006 3

2/27/2006 82

2/23/2006 9.08

2/22/2006 10

2/16/2006 102/15/2006 7

2/10/2006 1

2/7/2006 10

2/3/2006 8

2/2/2006 70

1/27/2006 9

1/23/2006 93.75

1/19/2006 24

1/11/2006 179.31

1/3/2006 3.44

12/30/2005 0.89

12/29/2005 6.4

12/28/2005 9.5

12/13/2005 13

12/9/2005 4.37

12/5/2005 72.4

12/2/2005 0.18

11/24/2005 10

11/22/2005 41.25

11/16/2005 1.5

11/15/2005 10

11/7/2005 5

10/26/2005 10

10/20/2005 22

10/18/2005 9.49

10/13/2005 13.21

10/12/2005 0.97

10/7/2005 10.3



10/4/2005 15.25

9/30/2005 7.5

9/29/2005 4.95

9/21/2005 6.66

9/19/2005 11.7

9/14/2005 105

9/8/2005 12.159/6/2005 10

9/2/2005 0.32

9/1/2005 12.07

8/22/2005 15.15

8/18/2005 74.81

8/16/2005 10

8/2/2005 0.15

7/29/2005 6.21

7/28/2005 6.85

7/27/2005 217/26/2005 0.242

7/6/2005 10

6/29/2005 2.2

6/28/2005 5.25

6/27/2005 5.35

6/23/2005 10

6/22/2005 14.21

6/15/2005 35.64

6/9/2005 10

6/8/2005 10

6/1/2005 10.24

5/19/2005 10

5/17/2005 17.45

5/16/2005 18.05

5/12/2005 22

5/3/2005 102

4/26/2005 61.19

4/19/2005 10

4/11/2005 10

3/31/2005 102

3/30/2005 0.54

3/28/2005 4.09

3/21/2005 16.72

3/14/2005 13

3/9/2005 25

3/8/2005 10

2/24/2005 12.96

2/23/2005 240



2/17/2005 84.34

2/10/2005 0.003

2/8/2005 9.71

2/1/2005 30

12/29/2004 3.56

12/23/2004 130

12/21/2004 1012/16/2004 250

12/13/2004 10

12/7/2004 0.02

12/6/2004 6.75

11/23/2004 60

11/22/2004 31.24

10/26/2004 500

10/21/2004 11.57

10/13/2004 10

9/27/2004 68/31/2004 10

8/25/2004 100

8/3/2004 27.25

6/22/2004 0.1

6/1/2004 100

5/18/2004 108

5/11/2004 535.60999

5/10/2004 1.5

4/29/2004 524

4/20/2004 0.38

4/7/2004 13.5

4/5/2004 1.73

3/30/2004 50

3/18/2004 3.275

3/11/2004 0.1

3/1/2004 9800

2/12/2004 11.55

1/27/2004 25.44

12/31/2003 4.12

12/30/2003 5.25

12/11/2003 1.52

11/26/2003 22.5

10/29/2003 30.91

10/2/2003 12.15

8/20/2003 6

8/12/2003 4.5

7/29/2003 1000

7/21/2003 44



7/17/2003 190

6/26/2003 11

6/19/2003 0.196

6/18/2003 1.01

6/11/2003 3.34

5/29/2003 22

5/28/2003 5505/23/2003 6.25

5/15/2003 2.1

4/25/2003 0.27

4/16/2003 75

4/1/2003 1.1

3/25/2003 3.35

3/24/2003 5.4

3/18/2003 0.47

3/3/2003 23.54

2/19/2003 3.181/8/2003 75.42

12/25/2002 660

12/18/2002 20

10/24/2002 10.9

7/10/2002 0.0775

7/2/2002 110

6/26/2002 15

5/7/2002 12.12

12/28/2001 1.6

12/21/2001 148.5

12/10/2001 24.4

11/16/2001 27

10/26/2001 15.5

10/24/2001 3.99

10/23/2001 1.33

10/2/2001 1.66

10/1/2001 6.04

8/13/2001 480

5/25/2001 2.75

3/16/2001 54.55

1/16/2001 4.05

11/14/2000 40.6

10/4/2000 0.75

10/3/2000 0.15

7/26/2000 1

7/3/2000 1.3

5/30/2000 3

5/15/2000 3.31



5/11/2000 310.5

5/4/2000 2.1

3/27/2000 24.04

3/17/2000 6.97

10/1/1999 2.25

7/1/1999 5

6/21/1999 96.36/11/1999 1.17

3/16/1999 2.1

3/15/1999 3

3/12/1999 2.5

3/9/1999 1.1

12/30/1998 74.87

9/8/1998 4

8/31/1998 20

2/27/1998 30



S$%eta Date&o!a &o!a'tis i Date'oc(e 'oc(e Datec'e#it )'e#it s"is

273.4 12/31/2010 58.950001 12/30/2010 137.1 12/30/2010 30.42

278.6 12/30/2010 58.939999 12/29/2010 139.5 12/29/2010 30.68

276.5 12/29/2010 59.150002 12/28/2010 139.4 12/28/2010 30.705

279.7 12/28/2010 59.119999 12/27/2010 138.9 12/27/2010 30.24

274.2 12/27/2010 58.610001 12/23/2010 139.1 12/23/2010 30.58

276.2 12/23/2010 58.82 12/22/2010 137.8 12/22/2010 30.73274 12/22/2010 59.169998 12/21/2010 137.8 12/21/2010 30.275

276 12/21/2010 58.900002 12/20/2010 138.7 12/20/2010 29.79

276 12/20/2010 58.77 12/17/2010 138.4 12/17/2010 29.51

280.4 12/17/2010 58.740002 12/16/2010 139.6 12/16/2010 29.75

279.9 12/16/2010 58.860001 12/15/2010 141.3 12/15/2010 30.12

280.7 12/15/2010 58.990002 12/14/2010 142.2 12/14/2010 30.24

284.2 12/14/2010 55.830002 12/13/2010 141.7 12/13/2010 30.1

286.5 12/13/2010 55.119999 12/10/2010 141.5 12/10/2010 29.89

287.6 12/10/2010 54.73 12/9/2010 142.6 12/9/2010 30.24

278.3 12/9/2010 54.830002 12/8/2010 141.6 12/8/2010 29.75278.5 12/8/2010 54.639999 12/7/2010 137.9 12/7/2010 29.335

280 12/7/2010 54.57 12/6/2010 137.5 12/6/2010 29.1

278.2 12/6/2010 54.5 12/3/2010 138.5 12/3/2010 29.55

280.2 12/3/2010 54.75 12/2/2010 138.7 12/2/2010 29.34

284.3 12/2/2010 54.610001 12/1/2010 138.1 12/1/2010 28.96

288.1 12/1/2010 54.110001 11/30/2010 138.3 11/30/2010 28.61

282.8 11/30/2010 53.41 11/29/2010 138.5 11/29/2010 28.995

278.4 11/29/2010 54.580002 11/26/2010 140.9 11/26/2010 28.85

282.6 11/26/2010 54.869999 11/25/2010 139.9 11/25/2010 29.23

285 11/24/2010 55.080002 11/24/2010 140.2 11/24/2010 29.49

279.8 11/23/2010 55.029999 11/23/2010 140.3 11/23/2010 29.44

273.6 11/22/2010 56.59 11/22/2010 143.9 11/22/2010 29.71

273.8 11/19/2010 56.639999 11/19/2010 145.4 11/19/2010 30.065

283 11/18/2010 56.790001 11/18/2010 146.5 11/18/2010 30.52

279.6 11/17/2010 55.689999 11/17/2010 144.2 11/17/2010 30.51

285.7 11/16/2010 55.740002 11/16/2010 142.2 11/16/2010 30.5

286 11/15/2010 56.349998 11/15/2010 143.2 11/15/2010 31.21

286.7 11/12/2010 55.639999 11/12/2010 141 11/12/2010 31.03

282 11/11/2010 56.439999 11/11/2010 142.4 11/11/2010 31.13

282 11/10/2010 56.799999 11/10/2010 142.5 11/10/2010 31.16

277.9 11/9/2010 56.919998 11/9/2010 142.3 11/9/2010 31.82

279.6 11/8/2010 57.98 11/8/2010 142.8 11/8/2010 31.64

272.7 11/5/2010 58.630001 11/5/2010 143.2 11/5/2010 31.16

277 11/4/2010 59.049999 11/4/2010 144.8 11/4/2010 30.53

275.9 11/3/2010 58.619999 11/3/2010 145.8 11/3/2010 29.735

281.7 11/2/2010 58.279999 11/2/2010 146.9 11/2/2010 30.2

276.6 11/1/2010 57.52 11/1/2010 145.7 11/1/2010 29.565

276.1 10/29/2010 57.950001 10/29/2010 144.6 10/29/2010 29.69



273.9 10/28/2010 57.990002 10/28/2010 145.2 10/28/2010 30.425

273 10/27/2010 57.580002 10/27/2010 144.5 10/27/2010 30.125

274.1 10/26/2010 57.740002 10/26/2010 142.5 10/26/2010 29.82

271.8 10/25/2010 58.349998 10/25/2010 143.7 10/25/2010 30.03

273.7 10/22/2010 58.119999 10/22/2010 142.7 10/22/2010 30.2

264 10/21/2010 58.98 10/21/2010 143.2 10/21/2010 30.7

263 10/20/2010 59.5 10/20/2010 144 10/20/2010 32.09259.5 10/19/2010 58.810001 10/19/2010 143.5 10/19/2010 32.39

256 10/18/2010 59.77 10/18/2010 142.8 10/18/2010 32.185

245.6 10/15/2010 59.02 10/15/2010 141.6 10/15/2010 31.275

245.4 10/14/2010 59.290001 10/14/2010 138.1 10/14/2010 31.83

246 10/13/2010 59.450001 10/13/2010 139.4 10/13/2010 32.34

242.1 10/12/2010 59.209999 10/12/2010 135.8 10/12/2010 31.895

244.9 10/11/2010 58.450001 10/11/2010 138.9 10/11/2010 31.89

244.5 10/8/2010 58.169998 10/8/2010 139.2 10/8/2010 31.585

248.1 10/7/2010 57.880001 10/7/2010 139 10/7/2010 32.32

254.2 10/6/2010 57.84 10/6/2010 138.3 10/6/2010 32.115255.4 10/5/2010 58 10/5/2010 137.4 10/5/2010 32.005

255 10/4/2010 57.049999 10/4/2010 134.6 10/4/2010 31.715

252.1 10/1/2010 57.130001 10/1/2010 136.1 10/1/2010 31.1

251 9/30/2010 57.669998 9/30/2010 134.7 9/30/2010 31.57

251.6 9/29/2010 57.98 9/29/2010 131.7 9/29/2010 32.295

257.7 9/28/2010 58.09 9/28/2010 129.9 9/28/2010 32.395

252 9/27/2010 57.720001 9/27/2010 131.2 9/27/2010 32.745

256.2 9/24/2010 57.540001 9/24/2010 133.3 9/24/2010 33.075

251.8 9/23/2010 56.32 9/23/2010 135.1 9/23/2010 32.96

251.1 9/22/2010 56.169998 9/22/2010 136.2 9/22/2010 34.035

243.3 9/21/2010 56.459999 9/21/2010 137.8 9/21/2010 34.915

240.4 9/20/2010 56.66 9/20/2010 138.1 9/20/2010 35.22

239.3 9/17/2010 55.740002 9/17/2010 137.1 9/17/2010 35.21

234.4 9/16/2010 55.34 9/16/2010 138.2 9/16/2010 35.1

236.1 9/15/2010 55.82 9/15/2010 139.4 9/15/2010 35.526

234.1 9/14/2010 56.130001 9/14/2010 142 9/14/2010 36.315

232.5 9/13/2010 54.700001 9/13/2010 143.5 9/13/2010 36.26

241.5 9/10/2010 54.419998 9/10/2010 144 9/10/2010 35.38

246.8 9/9/2010 53.75 9/9/2010 143.8 9/9/2010 36.05

244.8 9/8/2010 53.5 9/8/2010 143 9/8/2010 35.14

248.1 9/7/2010 53.290001 9/7/2010 142.4 9/7/2010 35.335

254.8 9/3/2010 53.099998 9/6/2010 143 9/6/2010 35.735

254.2 9/2/2010 53 9/3/2010 142.2 9/3/2010 36.04

245.7 9/1/2010 53.299999 9/2/2010 139.4 9/2/2010 35.29

245.9 8/31/2010 52.490002 9/1/2010 140.1 9/1/2010 35.14

248.1 8/30/2010 52.040001 8/31/2010 137.4 8/31/2010 34.145

246.4 8/27/2010 51.990002 8/30/2010 138.6 8/30/2010 34.505

250.8 8/26/2010 50.77 8/27/2010 137.8 8/27/2010 34.04



252.5 8/25/2010 50.560001 8/26/2010 137 8/26/2010 34.1

250.6 8/24/2010 50.220001 8/25/2010 136.7 8/25/2010 33.93

242.9 8/23/2010 50.099998 8/24/2010 137.2 8/24/2010 34.43

237.6 8/20/2010 50.75 8/23/2010 139.3 8/23/2010 34.76

237.7 8/19/2010 51 8/20/2010 139.1 8/20/2010 34.42

238.4 8/18/2010 51.119999 8/19/2010 141.1 8/19/2010 34.605

230.8 8/17/2010 50.860001 8/18/2010 143.3 8/18/2010 34.93232.4 8/16/2010 50.59 8/17/2010 142.4 8/17/2010 35

227 8/13/2010 50.189999 8/16/2010 142.2 8/16/2010 34.485

232.6 8/12/2010 50.099998 8/13/2010 142.6 8/13/2010 34.765

228.9 8/11/2010 49.91 8/12/2010 142.2 8/12/2010 34.725

227.8 8/10/2010 51.23 8/11/2010 141.7 8/11/2010 34.665

229 8/9/2010 50.48 8/10/2010 143.2 8/10/2010 35.44

242.9 8/6/2010 50.27 8/9/2010 143 8/9/2010 36.01

239.1 8/5/2010 50.259998 8/6/2010 141 8/6/2010 36.03

240.2 8/4/2010 49.700001 8/5/2010 141.6 8/5/2010 36.5

241 8/3/2010 49.990002 8/4/2010 139.7 8/4/2010 35.675243.7 8/2/2010 50.130001 8/3/2010 138.8 8/3/2010 35.9

243.4 7/30/2010 48.740002 8/2/2010 137.1 8/2/2010 36

242.3 7/29/2010 49.09 7/30/2010 135.7 7/30/2010 34.94

237.5 7/28/2010 48.68 7/29/2010 136.3 7/29/2010 35.155

236.5 7/27/2010 48.639999 7/28/2010 137.8 7/28/2010 35.09

229.6 7/26/2010 49.200001 7/27/2010 136.1 7/27/2010 34.48

228.8 7/23/2010 49.209999 7/26/2010 134.8 7/26/2010 33.195

235 7/22/2010 49.560001 7/23/2010 136.2 7/23/2010 32.81

232.3 7/21/2010 48.549999 7/22/2010 138.1 7/22/2010 32.6

236.7 7/20/2010 49.540001 7/21/2010 136.7 7/21/2010 33.095

241.9 7/19/2010 49.5 7/20/2010 142.9 7/20/2010 31.245

250.8 7/16/2010 49.66 7/19/2010 143.6 7/19/2010 31.87

251 7/15/2010 51.209999 7/16/2010 144.6 7/16/2010 31.77

263.6 7/14/2010 50.75 7/15/2010 150.8 7/15/2010 32.835

265.1 7/13/2010 50.119999 7/14/2010 149.9 7/14/2010 33.575

264.4 7/12/2010 49.52 7/13/2010 149.3 7/13/2010 34.08

265.9 7/9/2010 49.549999 7/12/2010 150.3 7/12/2010 33.65

267.9 7/8/2010 49.720001 7/9/2010 150.3 7/9/2010 33.415

264.6 7/7/2010 49.419998 7/8/2010 148.5 7/8/2010 33.025

263.1 7/6/2010 48.639999 7/7/2010 147 7/7/2010 32.275

267.5 7/2/2010 47.849998 7/6/2010 147.2 7/6/2010 31.32

264.2 7/1/2010 48.360001 7/5/2010 144.7 7/5/2010 30.535

265 6/30/2010 48.32 7/2/2010 146.8 7/2/2010 30.63

260.6 6/29/2010 48.209999 7/1/2010 146.9 7/1/2010 30.24

262.7 6/28/2010 48.959999 6/30/2010 149.3 6/30/2010 31.04

258.9 6/25/2010 48.849998 6/29/2010 149.8 6/29/2010 30.99

255.9 6/24/2010 48.490002 6/28/2010 153.9 6/28/2010 31.86

258 6/23/2010 48.549999 6/24/2010 155.4 6/25/2010 31.44



258.9 6/22/2010 48.439999 6/23/2010 155.5 6/24/2010 31.4

258.7 6/21/2010 48.889999 6/22/2010 155.6 6/23/2010 32.47

258.4 6/18/2010 48.75 6/21/2010 154.7 6/22/2010 33.12

257.1 6/17/2010 49 6/18/2010 155.3 6/21/2010 33.76

261.4 6/16/2010 48.860001 6/17/2010 158.7 6/18/2010 33.315

260 6/15/2010 49.02 6/16/2010 158.6 6/17/2010 32.955

254 6/14/2010 48.259998 6/15/2010 156.8 6/16/2010 32.665258.7 6/11/2010 48.25 6/14/2010 156.2 6/15/2010 32.99

257.9 6/10/2010 47.450001 6/11/2010 155.2 6/14/2010 32.725

264.6 6/9/2010 45.93 6/10/2010 157.6 6/11/2010 32.47

269.9 6/8/2010 45.330002 6/9/2010 158.2 6/10/2010 31.555

267 6/7/2010 44.830002 6/8/2010 158.1 6/9/2010 31.53

270.7 6/4/2010 44.810001 6/7/2010 159.5 6/8/2010 30.625

272.8 6/3/2010 46.310001 6/4/2010 162.1 6/7/2010 31.2

264.6 6/2/2010 45.970001 6/2/2010 162.6 6/4/2010 30.725

268.2 6/1/2010 44.93 6/1/2010 160.8 6/3/2010 31.805

265.9 5/28/2010 45.009998 5/28/2010 160.1 6/2/2010 31.27267 5/27/2010 45.220001 5/27/2010 157.9 6/1/2010 30.88

273.5 5/26/2010 43.779999 5/26/2010 155.8 5/31/2010 31.755

271.4 5/25/2010 44.349998 5/25/2010 153.1 5/28/2010 31.685

268.2 5/24/2010 44.82 5/21/2010 156.4 5/27/2010 31.43

268.1 5/21/2010 45.119999 5/20/2010 160.1 5/26/2010 31.555

268.6 5/20/2010 44.630001 5/19/2010 163.5 5/25/2010 30.61

271.7 5/19/2010 46.060001 5/18/2010 163.8 5/24/2010 32.1

267.3 5/18/2010 46.09 5/14/2010 165 5/21/2010 31.715

277.1 5/17/2010 47.040001 5/11/2010 165.4 5/20/2010 31.64

280.6 5/14/2010 47.279999 5/10/2010 164.8 5/19/2010 32.155

279.6 5/13/2010 48.189999 5/7/2010 164.1 5/18/2010 33.79

283.2 5/12/2010 48.740002 5/6/2010 166.4 5/17/2010 33.855

285.2 5/11/2010 48.18 5/5/2010 166.7 5/14/2010 33.515

277.4 5/10/2010 48.509998 5/4/2010 165.8 5/13/2010 35.195

277.8 5/7/2010 47.060001 4/30/2010 169.2 5/12/2010 34.725

282 5/6/2010 48.310001 4/29/2010 170.5 5/11/2010 33.82

285.3 5/5/2010 49.09 4/28/2010 170.4 5/10/2010 33.915

285.1 5/4/2010 49.82 4/27/2010 171 5/7/2010 31.39

284.7 5/3/2010 50.540001 4/26/2010 172 5/6/2010 31.65

292.5 4/30/2010 50.849998 4/23/2010 172.4 5/5/2010 32.48

293 4/29/2010 51.25 4/22/2010 172.5 5/4/2010 32.9

292.9 4/28/2010 51.09 4/21/2010 175.2 5/3/2010 35.14

292.6 4/27/2010 51.060001 4/20/2010 176.7 4/30/2010 35.09

293 4/26/2010 52.02 4/19/2010 176.2 4/29/2010 35.4

292 4/23/2010 52.470001 4/16/2010 175.2 4/28/2010 35.495

294.9 4/22/2010 52.139999 4/15/2010 177.4 4/27/2010 35.53

296.4 4/21/2010 52.880001 4/14/2010 172.5 4/26/2010 36

297.5 4/20/2010 53.41 4/13/2010 173.2 4/23/2010 35.7



294.9 4/19/2010 53.369999 4/12/2010 173.4 4/22/2010 36.325

293.8 4/16/2010 53.349998 4/9/2010 174.1 4/21/2010 37.915

292 4/15/2010 53.709999 4/8/2010 171.6 4/20/2010 37.235

294.7 4/14/2010 53.599998 4/7/2010 168.9 4/19/2010 37.995

297 4/13/2010 53.709999 4/6/2010 168.6 4/16/2010 38.615

298.1 4/12/2010 53.48 4/1/2010 170.7 4/15/2010 39.7

296.6 4/9/2010 53.110001 3/31/2010 170.3 4/14/2010 38.61295.4 4/8/2010 52.220001 3/30/2010 170.9 4/13/2010 37.896

299.2 4/7/2010 52.25 3/29/2010 170.6 4/12/2010 37.885

298.6 4/6/2010 52.689999 3/26/2010 169.9 4/9/2010 37.735

303.2 4/5/2010 53.529999 3/25/2010 173.4 4/8/2010 36.61

303.3 4/1/2010 53.830002 3/24/2010 173.9 4/7/2010 37.645

292.5 3/31/2010 54.099998 3/23/2010 174.5 4/6/2010 38.065

294.4 3/30/2010 53.650002 3/22/2010 174.7 4/1/2010 38.555

290.8 3/29/2010 53.93 3/19/2010 177 3/31/2010 37.725

283.5 3/26/2010 53.830002 3/18/2010 174.5 3/30/2010 38.005

275.5 3/25/2010 54.220001 3/17/2010 174.3 3/29/2010 37.61279.1 3/24/2010 54.66 3/16/2010 174.7 3/26/2010 37.315

280.6 3/23/2010 55.169998 3/15/2010 174.4 3/25/2010 37.85

283.1 3/22/2010 54.720001 3/12/2010 173.7 3/24/2010 37.425

284.3 3/19/2010 54.82 3/11/2010 178.7 3/23/2010 37.015

280.8 3/18/2010 54.939999 3/10/2010 178.5 3/22/2010 37.035

283.3 3/17/2010 54.82 3/9/2010 180.8 3/19/2010 37.275

283.2 3/16/2010 54.860001 3/8/2010 180.9 3/18/2010 37.755

279.2 3/15/2010 54.779999 3/5/2010 181.1 3/17/2010 37.8

278.3 3/12/2010 54.700001 3/4/2010 179.6 3/16/2010 36.975

277 3/11/2010 54.740002 3/3/2010 185.2 3/15/2010 36.32

275.3 3/10/2010 54.669998 3/2/2010 184.8 3/12/2010 36.36

272.2 3/9/2010 54.639999 3/1/2010 181.4 3/11/2010 36.24

275.6 3/8/2010 54.32 2/26/2010 178.7 3/10/2010 35.97

277.7 3/5/2010 54.209999 2/25/2010 177.4 3/9/2010 35.5

273.7 3/4/2010 53.790001 2/24/2010 179 3/8/2010 35.38

272 3/3/2010 54.330002 2/23/2010 179.7 3/5/2010 35.31

280.1 3/2/2010 54.259998 2/22/2010 181.9 3/4/2010 34.06

273.3 3/1/2010 55.52 2/19/2010 183.4 3/3/2010 33.835

274 2/26/2010 55.32 2/18/2010 181.9 3/2/2010 33.85

273.1 2/25/2010 55.060001 2/17/2010 180.8 3/1/2010 33.51

268.1 2/24/2010 54.880001 2/16/2010 177.3 2/26/2010 32.55

269.1 2/23/2010 54.389999 2/15/2010 178.8 2/25/2010 32.2

270.3 2/22/2010 54.77 2/12/2010 178.9 2/24/2010 32.36

279.1 2/19/2010 55.259998 2/11/2010 178.4 2/23/2010 32.33

275.2 2/18/2010 54.810001 2/10/2010 174.4 2/22/2010 32.89

279.5 2/17/2010 54.43 2/9/2010 176.6 2/19/2010 32.31

281.8 2/16/2010 54.25 2/8/2010 176.3 2/18/2010 32.43

279.7 2/12/2010 53.709999 2/5/2010 169.7 2/17/2010 32.85



282.8 2/11/2010 53.860001 2/4/2010 175.6 2/16/2010 32.335

286.3 2/10/2010 53.220001 2/3/2010 179.5 2/15/2010 31.645

290.3 2/9/2010 53.580002 2/2/2010 181 2/12/2010 31.14

290.5 2/8/2010 53.080002 2/1/2010 178.9 2/11/2010 31.465

285.4 2/5/2010 53.41 1/29/2010 177.5 2/10/2010 31.355

286.8 2/4/2010 54.110001 1/28/2010 180.6 2/9/2010 30.85

288.9 2/3/2010 54.799999 1/27/2010 182.9 2/8/2010 29.53291 2/2/2010 54.720001 1/26/2010 182.8 2/5/2010 30.34

292.5 2/1/2010 54.060001 1/19/2010 185.3 2/4/2010 30.35

292.1 1/29/2010 53.529999 1/18/2010 183.6 2/3/2010 32.96

289.8 1/28/2010 54.060001 1/15/2010 183.8 2/2/2010 33.15

291.3 1/27/2010 54.549999 1/14/2010 182.7 2/1/2010 32.37

289.8 1/26/2010 54.369999 1/13/2010 179 1/29/2010 31.93

288.2 1/25/2010 53.459999 1/12/2010 177.5 1/28/2010 31.9

284.7 1/22/2010 53.57 1/11/2010 178.7 1/27/2010 31.64

289.6 1/21/2010 53.48 1/8/2010 178.8 1/26/2010 32.5

288.9 1/20/2010 53.529999 1/7/2010 178.2 1/25/2010 32.635289 1/19/2010 53.700001 1/6/2010 180 1/22/2010 31.87

290.8 1/15/2010 52.880001 1/5/2010 177.7 1/21/2010 34.55

282.3 1/14/2010 53.650002 1/4/2010 180.1 1/20/2010 34.55

285 1/13/2010 53.02 12/30/2009 175.3 1/19/2010 35

282 1/12/2010 52.68 12/29/2009 177.8 1/18/2010 35.8

287.8 1/11/2010 53.27 12/28/2009 177.3 1/15/2010 35.46

286.7 1/8/2010 52.330002 12/23/2009 177.7 1/14/2010 36.74

281.1 1/7/2010 51.91 12/22/2009 178.6 1/13/2010 36.4

287 1/6/2010 52.369999 12/21/2009 175.7 1/12/2010 36.955

274.8 1/5/2010 52.560001 12/18/2009 174.7 1/11/2010 37.065

266.5 1/4/2010 52.610001 12/17/2009 175 1/8/2010 37.315

267.9 12/31/2009 54.43 12/16/2009 174 1/7/2010 36.92

262.3 12/30/2009 54.639999 12/15/2009 169.7 1/6/2010 36.145

268.3 12/29/2009 54.869999 12/14/2009 169 1/5/2010 36.055

269.2 12/28/2009 54.75 12/11/2009 168.4 1/4/2010 35.53

270 12/24/2009 54.84 12/10/2009 169 12/30/2009 34.9

264.4 12/23/2009 54.599998 12/9/2009 167.9 12/29/2009 34.78

263.6 12/22/2009 54.220001 12/8/2009 167.5 12/28/2009 35.08

265 12/21/2009 53.799999 12/7/2009 168.7 12/23/2009 34.59

258.3 12/18/2009 54.209999 12/4/2009 169.3 12/22/2009 34.45

260.2 12/17/2009 53.900002 12/3/2009 167.9 12/21/2009 33.89

257.1 12/16/2009 54.139999 12/2/2009 166.4 12/18/2009 34.25

259 12/15/2009 53.759998 12/1/2009 165.3 12/17/2009 34.11

257.9 12/14/2009 54.209999 11/30/2009 164.4 12/16/2009 34.9

257 12/11/2009 53.830002 11/27/2009 166.5 12/15/2009 33.93

262.6 12/10/2009 54.16 11/26/2009 164.5 12/14/2009 34.3

258 12/9/2009 54.68 11/25/2009 168.5 12/11/2009 33.6

255.5 12/8/2009 55.330002 11/24/2009 167.9 12/10/2009 33.95



250.225 12/7/2009 55.5 11/23/2009 166.5 12/9/2009 33.47

245.4 12/4/2009 55.549999 11/20/2009 163.4 12/8/2009 34.25

245.3 12/3/2009 55.779999 11/19/2009 161.1 12/7/2009 34.93

243.8 12/2/2009 55.77 11/18/2009 162 12/4/2009 36.26

249.51 12/1/2009 56.16 11/17/2009 161.5 12/3/2009 35.56

246.5 11/30/2009 55.599998 11/16/2009 162.3 12/2/2009 34.96

248.5 11/27/2009 55.380001 11/13/2009 160.9 12/1/2009 35.24250.475 11/25/2009 55.849998 11/12/2009 161 11/30/2009 35.49

253.225 11/24/2009 55.299999 11/11/2009 163 11/27/2009 35.21

250 11/23/2009 54.75 11/10/2009 162.4 11/26/2009 34.33

254.25 11/20/2009 53.130001 11/9/2009 163.1 11/25/2009 36.08

252.3 11/19/2009 53.290001 11/6/2009 160.55 11/24/2009 36.65

253.25 11/18/2009 53.73 11/5/2009 160.81 11/23/2009 37

252 11/17/2009 53.5 11/4/2009 159.99 11/20/2009 36.77

251.05 11/16/2009 54.040001 11/3/2009 161.9 11/19/2009 35.69

248.7 11/13/2009 53.240002 11/2/2009 162.2 11/18/2009 36.56

242.7 11/12/2009 52.799999 10/30/2009 164.2 11/17/2009 37.58243.6 11/11/2009 53.470001 10/29/2009 165.3 11/16/2009 38.45

244.58 11/10/2009 53.720001 10/28/2009 164.69 11/13/2009 37.57

248.41 11/9/2009 53.580002 10/27/2009 164.65 8/17/2009 33.8

240.3 11/6/2009 52.799999 10/26/2009 161.11 12/23/2008 18.3

236.68 11/5/2009 52.580002 10/23/2009 161.2 12/22/2008 18.4

231.1 11/4/2009 52.240002 10/22/2009 162.4 12/19/2008 19.59

223.9 11/3/2009 52.130001 10/21/2009 162.8 12/18/2008 19.31

229 11/2/2009 52.330002 10/20/2009 162.84 12/17/2008 18.93

237.75 10/30/2009 51.950001 10/19/2009 164.2 12/16/2008 18.2

236.5 10/29/2009 52.419998 10/16/2009 162.4 12/15/2008 18.13

234.11 10/28/2009 51.610001 10/15/2009 162.9 12/12/2008 19

231 10/27/2009 52.009998 10/14/2009 169.55 12/11/2008 20.2

233.9 10/26/2009 51 10/13/2009 167.1 12/10/2008 20.9

243.1 10/23/2009 51.889999 10/12/2009 169.1 12/9/2008 21.65

248 10/22/2009 52.200001 10/9/2009 165 12/8/2008 21

251.5 10/21/2009 51.709999 10/8/2009 166 12/5/2008 18.8

258.25 10/20/2009 52.16 10/7/2009 166.6 12/4/2008 19.17

261 10/19/2009 52.029999 10/6/2009 165.6 12/3/2008 18

258.25 10/16/2009 51.110001 10/5/2009 164.88 12/2/2008 19.84

246.6 10/15/2009 51.68 10/2/2009 164.5 12/1/2008 20.1

247.9 10/14/2009 51 10/1/2009 165.7 11/28/2008 22.49

250.8 10/13/2009 50.279999 9/30/2009 167.1 11/27/2008 21.54

244.81 10/12/2009 50.619999 9/29/2009 169.1 11/26/2008 20

251 10/9/2009 50.099998 9/28/2009 168.5 11/25/2008 20.7

251.5 10/8/2009 50.099998 9/25/2009 166.91 11/24/2008 18.33

249.6 10/7/2009 49.560001 9/24/2009 166.7 11/21/2008 16.65

244.3 10/6/2009 50.130001 9/23/2009 168.7 11/20/2008 16.3

246.6 10/5/2009 49.830002 9/22/2009 171.3 11/19/2008 18.75



246 10/2/2009 49.59 9/21/2009 168.8 11/18/2008 19.6

247 10/1/2009 49.5 9/18/2009 167.93 11/17/2008 20.29

249.6 9/30/2009 50.380001 9/17/2009 166 11/14/2008 21.53

252.5 9/29/2009 49.41 9/16/2009 165.59 11/13/2008 21.02

245.7 9/28/2009 49.139999 9/15/2009 164.3 11/12/2008 21.27

248.7 9/25/2009 48.860001 9/14/2009 165.69 11/11/2008 23.4

249.9 9/24/2009 48.77 9/11/2009 164.4 11/10/2008 25.37248.4 9/23/2009 48.93 9/10/2009 165 11/7/2008 25.47

242.11 9/22/2009 49.139999 9/9/2009 164.3 11/6/2008 25.15

244.6 9/21/2009 48.470001 9/8/2009 164.7 11/5/2008 27.1

249.8 9/18/2009 48.220001 9/7/2009 165.4 11/4/2008 28.61

247.7 9/17/2009 48.200001 9/4/2009 165.1 11/3/2008 28.96

244.4 9/16/2009 48.599998 9/3/2009 163.6 10/31/2008 29.4

246.7 9/15/2009 47.799999 9/2/2009 166.6 10/30/2008 28.07

244.05 9/14/2009 47.700001 9/1/2009 167.5 10/29/2008 26.8

241.75 9/11/2009 47.599998 8/31/2009 168.69 10/28/2008 25.42

244.7 9/10/2009 47.599998 8/28/2009 168.13 10/27/2008 27.32246.6 9/9/2009 47.41 8/27/2009 168.7 10/24/2008 28.33

245.5 9/8/2009 47.32 8/26/2009 167.9 10/23/2008 29.87

245.7 9/4/2009 46.290001 8/25/2009 168.6 10/22/2008 30.67

239.8 9/3/2009 45.790001 8/24/2009 167.21 10/21/2008 31.5

238.3 9/2/2009 46.040001 8/17/2009 164.21 10/20/2008 32.24

241.4 9/1/2009 45.93 8/14/2009 165.71 10/17/2008 31.45

236.85 8/31/2009 46.470001 8/13/2009 166.4 10/16/2008 28.87

257 8/28/2009 46.41 8/12/2009 165.73 10/15/2008 29.51

255.85 8/27/2009 46.630001 8/10/2009 166.1 10/14/2008 32.5

256.45 8/26/2009 45.98 8/7/2009 167.6 10/13/2008 28.79

255 8/25/2009 45.849998 8/6/2009 164.9 10/10/2008 23.5

255.2 8/24/2009 45.299999 8/5/2009 164.1 10/9/2008 26.27

256.2 8/21/2009 45.490002 8/4/2009 165.4 10/8/2008 29.2

250.25 8/20/2009 45.150002 8/3/2009 164.81 10/7/2008 33.4

248.9 8/19/2009 45.209999 7/31/2009 167.86 10/6/2008 33.21

246.75 8/18/2009 44.869999 7/30/2009 167.8 10/3/2008 36.8

242 8/17/2009 44.580002 7/29/2009 167.2 10/2/2008 33.66

246.3 8/14/2009 45 7/28/2009 166.8 10/1/2008 32.25

245.9 8/13/2009 45.16 7/27/2009 164.48 9/30/2008 31.2

246.45 8/12/2009 45.080002 7/24/2009 160 9/29/2008 31.14

242.8 8/11/2009 44.52 7/23/2009 158.61 9/26/2008 33.76

248.4 8/10/2009 44.400002 7/22/2009 154.3 9/25/2008 35.25

250.25 8/7/2009 44.779999 7/21/2009 152.7 9/24/2008 34.91

253.25 8/6/2009 45.150002 7/20/2009 152.29 9/23/2008 32.98

252.5 8/5/2009 45.619999 7/17/2009 150.4 9/22/2008 34.4

254.75 8/4/2009 45.470001 7/16/2009 150.5 9/19/2008 34.54

250.35 8/3/2009 45.860001 7/15/2009 148.2 9/18/2008 29.8

246.8 7/31/2009 45.619999 7/14/2009 146.89 9/17/2008 29.02



253.5 7/30/2009 44.610001 7/13/2009 145.9 9/16/2008 29.87

245.5 7/29/2009 43.630001 7/10/2009 145.4 9/15/2008 31.47

247.8 7/28/2009 44.220001 7/9/2009 149.3 9/12/2008 32.83

259.525 7/27/2009 44.119999 7/8/2009 150.1 9/11/2008 31.36

257.5 7/24/2009 44.330002 7/7/2009 149 9/10/2008 33.4

254 7/23/2009 44.240002 7/6/2009 150 9/9/2008 33.48

265.25 7/22/2009 44.029999 7/3/2009 146.8 9/8/2008 33.22266.5 7/21/2009 43.93 7/2/2009 147.6 9/5/2008 30.93

275 7/20/2009 43.419998 7/1/2009 149.6 9/4/2008 32.25

275.75 7/17/2009 42.389999 6/30/2009 147.6 9/2/2008 33.05

273 7/16/2009 42 6/29/2009 148.6 9/1/2008 32.03

266 7/15/2009 40.950001 6/26/2009 146.1 8/29/2008 31.69

272.25 7/14/2009 39.75 6/25/2009 143.88 8/28/2008 32.1

274 7/13/2009 39.810001 6/24/2009 145.2 8/27/2008 29.68

264 7/10/2009 39.220001 6/23/2009 144.8 8/26/2008 30.77

264 7/9/2009 40.049999 6/22/2009 143.4 8/21/2008 30.1

268 7/8/2009 39.849998 6/19/2009 145.7 8/20/2008 30.67259.75 7/7/2009 39.59 6/18/2009 144.7 8/19/2008 30.74

260.25 7/6/2009 40.490002 6/17/2009 143.7 8/18/2008 31.65

257.65 7/2/2009 40.119999 6/16/2009 143.81 7/28/2008 30.45

270.5 7/1/2009 41.299999 6/15/2009 144.6 7/25/2008 30.5

270.25 6/30/2009 40.790001 6/12/2009 147.7 7/24/2008 32.91

269.15 6/29/2009 41.169998 6/11/2009 146 7/23/2008 30

268.5 6/26/2009 41.34 6/10/2009 142.7 7/22/2008 27.57

274.35 6/25/2009 41.16 6/9/2009 141.9 7/21/2008 29.19

266.9 6/24/2009 41.400002 6/8/2009 143 7/18/2008 26.6

261.75 6/23/2009 42.220001 6/5/2009 142.4 7/17/2008 26.59

251.75 6/22/2009 41.150002 6/4/2009 140 7/16/2008 24

251.5 6/19/2009 41.939999 6/3/2009 141.31 7/15/2008 24.5

252 6/18/2009 41.849998 6/2/2009 142.9 7/14/2008 25.89

251.75 6/17/2009 41.869999 5/29/2009 145.3 7/11/2008 26.2

244.3 6/16/2009 40.919998 5/28/2009 144.3 7/9/2008 26.81

242.55 6/15/2009 40.889999 5/27/2009 143.8 7/8/2008 26.3

246 6/12/2009 41.950001 5/26/2009 145.3 7/7/2008 27.1

246.7 6/11/2009 40.290001 5/25/2009 147.4 7/4/2008 27.8

245.78 6/10/2009 39.610001 5/22/2009 145.1 7/3/2008 28.52

245.6 6/9/2009 40.16 5/20/2009 144.8 7/2/2008 27.93

241.5 6/8/2009 39.830002 5/19/2009 145 7/1/2008 28.47

239.6 6/5/2009 39.470001 5/18/2009 145.9 6/30/2008 28.52

241.9 6/4/2009 40.040001 5/15/2009 145 6/27/2008 29.18

240 6/3/2009 39.700001 5/14/2009 146 6/26/2008 28.81

244.6 6/2/2009 39.799999 5/13/2009 145.8 6/25/2008 30.22

244.8 6/1/2009 40.34 5/12/2009 141.7 6/24/2008 29

241.6 5/29/2009 40.02 5/11/2009 140.1 6/23/2008 29.2

240.59 5/28/2009 39.619999 5/8/2009 142.1 6/20/2008 29.4



243.4 5/27/2009 39.98 5/7/2009 143 6/19/2008 30.39

238 5/26/2009 40.380001 5/6/2009 143.9 6/18/2008 30.5

234.8 5/22/2009 40.080002 5/5/2009 143.7 6/17/2008 31.6

221.1 5/21/2009 40.25 5/4/2009 143.8 6/16/2008 31

228.1 5/20/2009 40.25 4/30/2009 145.4 6/13/2008 31.18

221.89 5/19/2009 39.91 4/29/2009 150.2 6/12/2008 30.8

210.25 5/18/2009 39.669998 4/28/2009 146.8 6/11/2008 30.2216.55 5/15/2009 39.23 4/27/2009 144.5 6/9/2008 30.57

221.9 5/14/2009 40.110001 4/24/2009 139.19 6/5/2008 32.67

238.5 5/13/2009 39.82 4/23/2009 135 6/4/2008 32

234.3 5/12/2009 38.619999 4/22/2009 136.9 6/3/2008 32

228.99 5/11/2009 37.93 4/21/2009 153.71 6/2/2008 32.35

226.2 5/8/2009 38.360001 4/20/2009 151.21 5/30/2008 32.7

234.25 5/7/2009 38.290001 4/17/2009 152 5/29/2008 32.17

237.4 5/6/2009 38.599998 4/16/2009 151.7 5/28/2008 33.17

233.8 5/5/2009 37.689999 4/15/2009 149.3 5/27/2008 31.47

239.5 5/4/2009 38.580002 4/14/2009 148.38 5/26/2008 32.45236.2 5/1/2009 37.880001 4/9/2009 151.49 5/23/2008 33

235.8 4/30/2009 37.91 4/8/2009 150.7 5/22/2008 32.8

233.6 4/29/2009 37.939999 4/7/2009 151.5 5/21/2008 33.01

231 4/28/2009 37.080002 4/6/2009 151.51 5/20/2008 34.3

230 4/27/2009 36.470001 4/3/2009 152.6 5/19/2008 34.78

231.25 4/24/2009 36.849998 4/2/2009 160 5/16/2008 34.85

221.8 4/23/2009 36.779999 4/1/2009 154.8 5/15/2008 34.99

236.6 4/22/2009 35.419998 3/31/2009 155.3 5/14/2008 34.9

252.5 4/21/2009 35.619999 3/30/2009 151.8 5/13/2008 34.91

246.2 4/20/2009 35.650002 3/27/2009 151.1 5/9/2008 35.479

241.4 4/17/2009 36.52 3/26/2009 145.1 5/8/2008 35.2

240.6 4/16/2009 37.299999 3/25/2009 149.5 5/7/2008 36.19

244.89 4/15/2009 37.040001 3/24/2009 147.1 5/6/2008 35

249.85 4/14/2009 37.029999 3/23/2009 147 5/5/2008 35.7

238.5 4/13/2009 37.41 3/20/2009 145.2 5/2/2008 36.1

235.1 4/9/2009 36.939999 3/19/2009 144.4 4/30/2008 35.78

249.5 4/8/2009 37.27 3/18/2009 144.9 4/29/2008 34.67

248.85 4/7/2009 37.310001 3/17/2009 146.6 4/28/2008 36.3

240.69 4/6/2009 37.209999 3/16/2009 147.9 4/25/2008 35.4

231.65 4/3/2009 37.509998 3/13/2009 148.9 4/24/2008 33.79

233.5 4/2/2009 38.330002 3/12/2009 147.99 4/23/2008 32.4

233.6 4/1/2009 38.18 3/11/2009 145.7 4/22/2008 33

236.1 3/31/2009 37.830002 3/10/2009 141.55 4/21/2008 33.98

232.4 3/30/2009 36.549999 3/9/2009 132.9 4/18/2008 34.11

233 3/27/2009 37.02 3/6/2009 129.7 4/17/2008 32.31

238.1 3/26/2009 38.84 3/5/2009 131.7 4/16/2008 33.8

240.04 3/25/2009 38.52 3/4/2009 127.8 4/15/2008 33.3

232.4 3/24/2009 37.849998 3/3/2009 127.89 4/14/2008 33.1



239.8 3/23/2009 38.459999 3/2/2009 125.49 4/11/2008 34

234.2 3/20/2009 37.66 2/27/2009 130.9 4/10/2008 34.6

243.3 3/19/2009 37.790001 2/26/2009 131.7 4/9/2008 35.54

240.2 3/18/2009 37.98 2/25/2009 133.1 4/8/2008 36.59

224.3 3/17/2009 37.34 2/24/2009 137.81 4/7/2008 36.99

225.4 3/16/2009 36.360001 2/23/2009 143.8 4/4/2008 35.5

216.85 3/13/2009 35.650002 2/20/2009 142 4/3/2008 35220.2 3/12/2009 35.07 2/19/2009 143.8 4/2/2008 36.6

224.4 3/11/2009 33.990002 2/18/2009 147.9 4/1/2008 34.99

229.81 3/10/2009 34.700001 2/17/2009 145.5 3/31/2008 32.07

237.1 3/9/2009 34.529999 2/16/2009 148.1 3/28/2008 32.2

221.41 3/6/2009 34.740002 2/13/2009 149.19 3/27/2008 32.25

228.8 3/5/2009 34.41 2/12/2009 148.19 3/26/2008 31.83

220.6 3/4/2009 34.279999 2/11/2009 148.11 3/25/2008 32.29

223.4 3/3/2009 33.959999 2/10/2009 146.85 3/20/2008 31.16

218.21 3/2/2009 34.610001 2/9/2009 149.3 3/19/2008 33.55

214.2 2/27/2009 36.25 2/6/2009 144.6 3/18/2008 31.98213.01 2/26/2009 36.310001 2/5/2009 145.1 3/17/2008 29.98

216.3 2/25/2009 37.689999 2/4/2009 148.2 3/14/2008 31.34

215.5 2/24/2009 38.849998 2/3/2009 162.21 3/13/2008 32.44

220.5 2/23/2009 40.380001 2/2/2009 163.3 3/12/2008 33.5

225.19 2/20/2009 40.849998 1/30/2009 162.3 3/11/2008 31.93

225 2/19/2009 41.110001 1/29/2009 160.81 3/10/2008 30.71

226.6 2/18/2009 41.900002 1/28/2009 165.2 3/7/2008 31.4

233.1 2/17/2009 41.790001 1/27/2009 166.7 3/6/2008 31.18

222.75 2/13/2009 42.73 1/26/2009 169.78 3/5/2008 32.49

216.75 2/12/2009 43.029999 1/23/2009 168.71 3/4/2008 31.93

211.9 2/11/2009 42.09 1/22/2009 170.4 3/3/2008 32.33

200.3 2/10/2009 42.200001 1/21/2009 169.5 2/29/2008 32.5

194.9 2/9/2009 42.400002 1/20/2009 170.3 2/28/2008 33.3

194.8 2/6/2009 42.080002 1/19/2009 169 2/27/2008 34.2

198.05 2/5/2009 41.889999 1/16/2009 167.69 2/26/2008 33.5

201.5 2/4/2009 41.869999 1/15/2009 170.1 2/25/2008 32.87

208 2/3/2009 42.540001 1/14/2009 168.9 2/22/2008 31.95

193.18 2/2/2009 40.91 1/13/2009 168.7 2/21/2008 32.5

202.2 1/30/2009 41.259998 1/12/2009 166.9 2/20/2008 33.08

197.5 1/29/2009 41.259998 1/9/2009 171.7 2/19/2008 32.8

202.1 1/28/2009 42.959999 1/8/2009 171.7 2/18/2008 35.26

198 1/27/2009 45.25 1/7/2009 169.6 2/15/2008 34

217.4 1/26/2009 46.130001 1/6/2009 170.5 2/14/2008 35.37

210.3 1/23/2009 45.09 1/5/2009 167.9 2/13/2008 35.5

205.25 1/22/2009 45.419998 12/30/2008 162.5 2/12/2008 35.65

198.1 1/21/2009 45.810001 12/29/2008 162.3 2/11/2008 35.28

190.64 1/20/2009 46.419998 12/23/2008 160.61 2/8/2008 35.75

181.05 1/16/2009 47.34 12/22/2008 162.3 2/7/2008 35.24



178.55 1/15/2009 46.970001 12/19/2008 160.8 2/6/2008 35.21

189.1 1/14/2009 47.02 12/12/2008 165 2/5/2008 37.3

200 1/13/2009 47.650002 12/11/2008 164 2/4/2008 38.4

203.4 1/12/2009 48.040001 12/8/2008 168.5 2/1/2008 39.2

206.75 1/9/2009 48.16 12/5/2008 164.2 1/31/2008 37.38

208.15 1/8/2009 49.619999 12/4/2008 163.1 1/30/2008 37.95

201.05 1/7/2009 48.700001 12/3/2008 164.2 1/29/2008 37.78212.8 1/6/2009 48.200001 12/2/2008 162.9 1/28/2008 36.69

219.4 1/5/2009 48.98 12/1/2008 163.4 1/25/2008 38.55

206.5 1/2/2009 49.540001 11/28/2008 168.8 1/24/2008 37.54

206.1 12/31/2008 49.759998 11/27/2008 163.2 1/23/2008 34.08

219.89 12/30/2008 50.009998 11/26/2008 164.7 1/22/2008 33.68

223.9 12/29/2008 49.580002 11/25/2008 161.5 1/21/2008 32.65

214.5 12/26/2008 47.799999 11/24/2008 160.31 1/18/2008 35.26

213.9 12/24/2008 47.279999 11/21/2008 149.9 1/17/2008 36.22

200.2 12/23/2008 47.099998 11/20/2008 153.7 1/16/2008 36.75

199.95 12/22/2008 47.790001 11/19/2008 164.15 1/15/2008 38.93176.4 12/19/2008 46.689999 11/18/2008 171.6 1/14/2008 39.44

170.3 12/18/2008 48.25 11/17/2008 168.5 1/11/2008 38.45

169.4 12/17/2008 49.02 11/14/2008 174.7 1/10/2008 38.04

169.7 12/16/2008 48.209999 11/13/2008 166.9 1/9/2008 38.33

169.1 12/15/2008 46.310001 11/12/2008 167.65 1/8/2008 39.03

180.8 12/12/2008 47.060001 11/11/2008 166.5 1/7/2008 38.91

172.3 12/11/2008 45.869999 11/10/2008 169.6 1/4/2008 40.2

162.4 12/10/2008 45.689999 11/7/2008 171 1/3/2008 40.27

165.3 12/9/2008 46.349998 11/6/2008 164.8 1/2/2008 41.1

186.2 12/8/2008 47.630001 11/5/2008 167.4 12/28/2007 41.729

201 12/5/2008 47.130001 11/4/2008 177.7

198.55 12/4/2008 46.759998 11/3/2008 177.2

180.8 12/3/2008 47.400002 10/31/2008 169.5

196 12/2/2008 45.360001 10/30/2008 162.7

201.9 12/1/2008 45.150002 10/29/2008 165.4

202.8 11/28/2008 46.919998 10/28/2008 162.4

189.1 11/26/2008 45.16 10/27/2008 166.3

205.15 11/25/2008 44.700001 10/24/2008 162.95

205.8 11/24/2008 46.52 10/23/2008 159.6

228 11/21/2008 45.110001 10/22/2008 168.3

236 11/20/2008 45.5 10/21/2008 173.3

233.6 11/19/2008 47.68 10/20/2008 178.15

254.75 11/18/2008 48.650002 10/17/2008 168.9

263.75 11/17/2008 47.57 10/16/2008 162.2

261.75 11/14/2008 48.939999 10/15/2008 162.1

267.875 11/13/2008 50.720001 10/14/2008 164.55

268.75 11/12/2008 47.75 10/13/2008 160.8

263.75 11/11/2008 49.220001 10/10/2008 144.1



248.65 11/10/2008 49.5 10/9/2008 155.94

250.25 11/7/2008 49.619999 10/8/2008 170.2

255.75 11/6/2008 47.009998 10/7/2008 175.5

262.7 11/5/2008 47.84 10/6/2008 173.4

264.25 11/4/2008 51.650002 10/3/2008 181.05

245.7 11/3/2008 51.029999 10/2/2008 180

253.25 10/31/2008 50.990002 10/1/2008 178.54252.25 10/30/2008 49.32 9/30/2008 174.8

272.75 10/29/2008 49.400002 9/29/2008 170

261.75 10/28/2008 50.830002 9/26/2008 175.4

274.275 10/27/2008 47.200001 9/25/2008 179.5

284.525 10/24/2008 47.23 9/24/2008 174.2

284.525 10/23/2008 49.490002 9/23/2008 177.1

294.5 10/22/2008 48.200001 9/22/2008 175.7

297.25 10/21/2008 50.529999 9/19/2008 179.7

293.25 10/20/2008 52.150002 9/18/2008 182.93

293.975 10/17/2008 50.939999 9/17/2008 182.07285.375 10/16/2008 48.75 9/16/2008 182.17

283.75 10/15/2008 46.599998 9/15/2008 186.3

285.75 10/14/2008 48.900002 9/12/2008 190.69

285.25 10/13/2008 48.490002 9/11/2008 188.5

281.325 10/10/2008 43.849998 9/10/2008 189.2

277.25 10/9/2008 45.799999 9/9/2008 185

284.75 10/8/2008 49.799999 9/8/2008 186.3

298.75 10/7/2008 52.02 9/5/2008 182.5

289.5 10/6/2008 52.970001 9/4/2008 183.7

277 10/3/2008 53.57 9/3/2008 187.4

281.775 10/2/2008 52.139999 9/2/2008 187.7

286.25 10/1/2008 53.310001 9/1/2008 185.2

284.75 9/30/2008 52.84 8/29/2008 186.9

270.75 9/29/2008 53.189999 8/28/2008 185.4

280.25 9/26/2008 54.889999 8/27/2008 183.1

277.75 9/25/2008 55.279999 8/26/2008 182.95

293 9/24/2008 54.5 8/25/2008 182.2

303.75 9/23/2008 53.869999 8/22/2008 182.5

297.25 9/22/2008 52.619999 8/21/2008 182.7

297.5 9/19/2008 53.119999 8/20/2008 185.5

301 9/18/2008 53.130001 8/19/2008 187

296 9/17/2008 52.75 8/18/2008 188.1

306.275 9/16/2008 53.810001 7/28/2008 186.8

301.25 9/15/2008 53.759998 7/25/2008 188.8

325.625 9/12/2008 54.68 7/24/2008 182.2

343.25 9/11/2008 53.529999 7/23/2008 179.6

318.125 9/10/2008 53.529999 7/22/2008 178

326.25 9/9/2008 52.700001 7/21/2008 170.75



311.75 9/8/2008 52.91 7/18/2008 179.49

306.5 9/5/2008 53.380001 7/17/2008 176.8

290.5 9/4/2008 53.34 7/16/2008 181.2

305.5 9/3/2008 55.049999 7/15/2008 184.9

298.875 9/2/2008 54.880001 7/14/2008 182.9

277 8/29/2008 55.639999 7/11/2008 181

8/28/2008 56.02 7/10/2008 186.058/27/2008 55.25 7/9/2008 183.74

8/26/2008 54.709999 7/8/2008 181.5

8/25/2008 55.049999 7/7/2008 179

8/22/2008 55.240002 7/1/2008 183

8/21/2008 55.75 6/27/2008 175.8

8/20/2008 55.09 6/26/2008 175.5

8/19/2008 56.240002 6/20/2008 173.2

8/18/2008 55.93 6/10/2008 178.6

8/15/2008 56.540001 5/28/2008 177.85

8/14/2008 56.689999 5/23/2008 175.68/13/2008 56.830002 5/15/2008 177.95

8/12/2008 56.790001 5/14/2008 175.95

8/11/2008 57.59 5/7/2008 170.2

8/8/2008 57.849998 5/6/2008 168.75

8/7/2008 57.73 5/2/2008 172.7

8/6/2008 57.959999 4/29/2008 176.25

8/5/2008 60.529999 4/21/2008 171.3

8/4/2008 61.060001 4/18/2008 165.95

8/1/2008 59.299999 4/17/2008 164.5

7/31/2008 59.349998 4/15/2008 168.3

7/30/2008 59.689999 3/31/2008 184.9

7/29/2008 58.880001 3/27/2008 188.4

7/28/2008 58.380001 3/20/2008 185.65

7/25/2008 58.939999 3/19/2008 183.35

7/24/2008 59.849998 3/17/2008 185.3

7/23/2008 57.98 3/12/2008 189.75

7/22/2008 58.470001 3/10/2008 191.85

7/21/2008 57.700001 3/6/2008 199.05

7/18/2008 57.16 2/26/2008 205.5

7/17/2008 57.27 2/22/2008 196.65

7/16/2008 56.43 2/13/2008 197.95

7/15/2008 56.700001 2/12/2008 191.15

7/14/2008 56.299999 2/8/2008 190.95

7/11/2008 56.82 2/5/2008 198.25

7/10/2008 58.209999 1/31/2008 193.2

7/9/2008 57.689999 1/30/2008 194.05

7/8/2008 57.630001 1/28/2008 192.3

7/7/2008 55.950001 1/25/2008 197.05



7/3/2008 56.509998 1/10/2008 207.55

7/2/2008 56.529999 1/9/2008 208.15

7/1/2008 54.950001 12/13/2007 200.2

6/30/2008 55.040001

6/27/2008 53.419998

6/26/2008 53.549999

6/25/2008 53.6500026/24/2008 53.330002

6/23/2008 51.59

6/20/2008 51.639999

6/19/2008 50.75

6/18/2008 50.529999

6/17/2008 49.830002

6/16/2008 50.630001

6/13/2008 50.09

6/12/2008 50.349998

6/11/2008 50.436/10/2008 51.009998

6/9/2008 51.939999

6/6/2008 52.400002

6/5/2008 53.009998

6/4/2008 52.400002

6/3/2008 53.16

6/2/2008 53.860001

5/30/2008 52.349998

5/29/2008 52.799999

5/28/2008 52.119999

5/27/2008 52.720001

5/23/2008 53.029999

5/22/2008 52.799999

5/21/2008 53.049999

5/20/2008 52.380001

5/19/2008 52.549999

5/16/2008 51.360001

5/15/2008 51.189999

5/14/2008 50.130001

5/13/2008 50.400002

5/12/2008 50.849998

5/9/2008 50.91

5/8/2008 51.200001

5/7/2008 50.52

5/6/2008 51.290001

5/5/2008 50.669998

5/2/2008 51.189999

5/1/2008 50.419998



4/30/2008 50.330002

4/29/2008 50.240002

4/28/2008 50.209999

4/25/2008 50.599998

4/24/2008 50.099998

4/23/2008 49.529999

4/22/2008 49.1100014/21/2008 49.41

4/18/2008 47.790001

4/17/2008 46.259998

4/16/2008 47.400002

4/15/2008 46.669998

4/14/2008 46.450001

4/11/2008 47.48

4/10/2008 47.32

4/9/2008 49.169998

4/8/2008 50.0099984/7/2008 50

4/4/2008 52.119999

4/3/2008 51.48

4/2/2008 51.560001

4/1/2008 51.380001

3/31/2008 51.23

3/28/2008 50.959999

3/27/2008 50.790001

3/26/2008 49.889999

3/25/2008 50.310001

3/24/2008 49

3/20/2008 49.049999

3/19/2008 48.5

3/18/2008 48.060001

3/17/2008 47.09

3/14/2008 47.049999

3/13/2008 48.5

3/12/2008 48.299999

3/11/2008 47.849998

3/10/2008 47.32

3/7/2008 47.889999

3/6/2008 47.73

3/5/2008 48.540001

3/4/2008 48.110001

3/3/2008 49.02

2/29/2008 49.150002

2/28/2008 50.610001

2/27/2008 49.919998



2/26/2008 50.189999

2/25/2008 50.380001

2/22/2008 50.330002

2/21/2008 49.52

2/20/2008 49.650002

2/19/2008 50.209999

2/15/2008 50.232/14/2008 50.380001

2/13/2008 50.099998

2/12/2008 49.540001

2/11/2008 48.939999

2/8/2008 48.950001

2/7/2008 49.119999

2/6/2008 48.93

2/5/2008 48.52

2/4/2008 50.330002

2/1/2008 50.431/31/2008 50.790001

1/30/2008 50.200001

1/29/2008 50.34

1/28/2008 50.099998

1/25/2008 50.240002

1/24/2008 51.290001

1/23/2008 51.66

1/22/2008 51.779999

1/18/2008 53.529999

1/17/2008 53.110001

1/16/2008 55.439999

1/15/2008 56.630001

1/14/2008 56.939999

1/11/2008 57.959999

1/10/2008 59.049999

1/9/2008 58.509998

1/8/2008 56.970001

1/7/2008 55.34

1/4/2008 54.779999

1/3/2008 54.98

1/2/2008 54.57

12/31/2007 54.310001

12/28/2007 54.830002

12/27/2007 54.439999

12/26/2007 54.299999

12/24/2007 54.25

12/21/2007 54.110001

12/20/2007 54.169998



12/19/2007 53.950001

12/18/2007 53.959999

12/17/2007 54.130001

12/14/2007 54.98

12/13/2007 56.25

12/12/2007 56.23

12/11/2007 56.63999912/10/2007 57.529999

12/7/2007 57.470001

12/6/2007 56.77

12/5/2007 56.950001

12/4/2007 56.779999

12/3/2007 56.459999

11/30/2007 56.52

11/29/2007 57.380001

11/28/2007 56.830002

11/27/2007 56.65000211/26/2007 55.259998

11/23/2007 55.98

11/21/2007 52.490002

11/20/2007 52.299999

11/19/2007 52.130001

11/16/2007 52.84

11/15/2007 52.790001

11/14/2007 52.84

11/13/2007 52.630001

11/12/2007 51.599998

11/9/2007 52.099998

11/8/2007 52.669998

11/7/2007 52.610001

11/6/2007 52.93

11/5/2007 52.57

11/2/2007 52.610001

11/1/2007 52.869999

10/31/2007 53.169998

10/30/2007 52.709999

10/29/2007 52.200001

10/26/2007 52.139999

10/25/2007 51.68

10/24/2007 51.93

10/23/2007 52.099998

10/22/2007 52.119999

10/19/2007 52.59

10/18/2007 53.290001

10/17/2007 52.889999



10/16/2007 53.09

10/15/2007 53.540001

10/12/2007 53.52

10/11/2007 53.93

10/10/2007 54.080002

10/9/2007 54.029999

10/8/2007 53.91999810/5/2007 54.299999

10/4/2007 54.470001

10/3/2007 54.549999

10/2/2007 55.060001

10/1/2007 55.169998

9/28/2007 54.959999

9/27/2007 54.669998

9/26/2007 55.080002

9/25/2007 55.060001

9/24/2007 55.0800029/21/2007 55.099998

9/20/2007 55.66

9/19/2007 55.380001

9/18/2007 54.950001

9/17/2007 54.349998

9/14/2007 54.34

9/13/2007 54.75

9/12/2007 54.299999

9/11/2007 53.860001

9/10/2007 53.139999

9/7/2007 53.400002

9/6/2007 53.330002

9/5/2007 53.150002

9/4/2007 53.18

8/31/2007 52.650002

8/30/2007 52.23

8/29/2007 52.75

8/28/2007 52.200001

8/27/2007 53.02

8/24/2007 52.740002

8/23/2007 52.560001

8/22/2007 52.32

8/21/2007 52.220001

8/20/2007 52.25

8/17/2007 52.66

8/16/2007 51.849998

8/15/2007 52.169998

8/14/2007 52.830002



8/13/2007 53.59

8/10/2007 54.540001

8/9/2007 54.91

8/8/2007 55.970001

8/7/2007 54.970001

8/6/2007 54.810001

8/3/2007 53.4900028/2/2007 53.73

8/1/2007 53.959999

7/31/2007 53.950001

7/30/2007 53.419998

7/27/2007 53.18

7/26/2007 53.509998

7/25/2007 54.299999

7/24/2007 54.669998

7/23/2007 54.689999

7/20/2007 54.9900027/19/2007 54.34

7/18/2007 53.360001

7/17/2007 54.130001

7/16/2007 55.450001

7/13/2007 54.939999

7/12/2007 55.779999

7/11/2007 55.299999

7/10/2007 55

7/9/2007 55.169998

7/6/2007 55.330002

7/5/2007 55.450001

7/3/2007 56.029999

7/2/2007 56.380001

6/29/2007 56.07

6/28/2007 55.970001

6/27/2007 55.48

6/26/2007 55.27

6/25/2007 55.459999

6/22/2007 55.450001

6/21/2007 55.16

6/20/2007 55.52

6/19/2007 55.52

6/18/2007 55.700001

6/15/2007 55.959999

6/14/2007 54.959999

6/13/2007 54.799999

6/12/2007 54.34

6/11/2007 54.970001



6/8/2007 55.09

6/7/2007 55.32

6/6/2007 56.080002

6/5/2007 56.200001

6/4/2007 56.349998

6/1/2007 56.32

5/31/2007 56.185/30/2007 56.310001

5/29/2007 56.139999

5/25/2007 56.119999

5/24/2007 56.080002

5/23/2007 55.849998

5/22/2007 55.5

5/21/2007 55.470001

5/18/2007 56.709999

5/17/2007 57.169998

5/16/2007 57.4399995/15/2007 57.459999

5/14/2007 57.400002

5/11/2007 57.380001

5/10/2007 56.98

5/9/2007 58.119999

5/8/2007 58.139999

5/7/2007 58.549999

5/4/2007 58.650002

5/3/2007 58.029999

5/2/2007 58.52

5/1/2007 57.810001

4/30/2007 58.09

4/27/2007 59.029999

4/26/2007 58.759998

4/25/2007 58.369999

4/24/2007 58.360001

4/23/2007 57.439999

4/20/2007 57.830002

4/19/2007 57.209999

4/18/2007 56.889999

4/17/2007 56.860001

4/16/2007 56.669998

4/13/2007 56.369999

4/12/2007 55.470001

4/11/2007 55.09

4/10/2007 55.490002

4/9/2007 55.299999

4/5/2007 55.759998



4/4/2007 55.389999

4/3/2007 55.09

4/2/2007 55.400002

3/30/2007 54.630001

3/29/2007 56.889999

3/28/2007 56.27

3/27/2007 56.6300013/26/2007 57.369999

3/23/2007 57.119999

3/22/2007 57.080002

3/21/2007 57.830002

3/20/2007 56.889999

3/19/2007 56.73

3/16/2007 57.110001

3/15/2007 56.360001

3/14/2007 56.5

3/13/2007 56.0999983/12/2007 56.5

3/9/2007 56.27

3/8/2007 56.700001

3/7/2007 56.52

3/6/2007 56.849998

3/5/2007 54.630001

3/2/2007 54.91

3/1/2007 55.099998

2/28/2007 55.43

2/27/2007 55.32

2/26/2007 57.119999

2/23/2007 58.650002

2/22/2007 57.889999

2/21/2007 58.169998

2/20/2007 58.689999

2/16/2007 59.240002

2/15/2007 59.700001

2/14/2007 59.509998

2/13/2007 58.669998

2/12/2007 58.380001

2/9/2007 58.389999

2/8/2007 58.669998

2/7/2007 59.099998

2/6/2007 59.119999

2/5/2007 58.380001

2/2/2007 58.560001

2/1/2007 58.490002

1/31/2007 57.689999



1/30/2007 57.529999

1/29/2007 57.650002

1/26/2007 57.540001

1/25/2007 58.259998

1/24/2007 58.349998

1/23/2007 58.200001

1/22/2007 57.3800011/19/2007 58.549999

1/18/2007 58.049999

1/17/2007 59.529999

1/16/2007 58.900002

1/12/2007 58.189999

1/11/2007 58

1/10/2007 57.77

1/9/2007 57.549999

1/8/2007 58.209999

1/5/2007 59.251/4/2007 58.98

1/3/2007 58.139999

12/29/2006 57.439999

12/28/2006 57.73

12/27/2006 57.73

12/26/2006 57.580002

12/22/2006 57.689999

12/21/2006 57.860001

12/20/2006 58.299999

12/19/2006 58.73

12/18/2006 58.419998

12/15/2006 58.599998

12/14/2006 58.650002

12/13/2006 58.080002

12/12/2006 58.34

12/11/2006 58.02

12/8/2006 57.689999

12/7/2006 58.029999

12/6/2006 57.689999

12/5/2006 57.889999

12/4/2006 57.59

12/1/2006 57.830002

11/30/2006 58.41

11/29/2006 58.310001

11/28/2006 57.560001

11/27/2006 58.790001

11/24/2006 58.740002

11/22/2006 58.650002



11/21/2006 58.299999

11/20/2006 58.16

11/17/2006 58.290001

11/16/2006 58.220001

11/15/2006 58.259998

11/14/2006 57.799999

11/13/2006 58.29999911/10/2006 59.360001

11/9/2006 59.259998

11/8/2006 60.43

11/7/2006 61.240002

11/6/2006 61.23

11/3/2006 60.82

11/2/2006 60.919998

11/1/2006 60.57

10/31/2006 60.73

10/30/2006 60.40000210/27/2006 60.610001

10/26/2006 60.779999

10/25/2006 60.740002

10/24/2006 60.32

10/23/2006 60.5

10/20/2006 60.619999

10/19/2006 60.09

10/18/2006 57.869999

10/17/2006 57.470001

10/16/2006 57.540001

10/13/2006 57.09

10/12/2006 57.740002

10/11/2006 57.779999

10/10/2006 57.740002

10/9/2006 58.009998

10/6/2006 57.889999

10/5/2006 58.299999

10/4/2006 58.529999

10/3/2006 58.59

10/2/2006 58.580002

9/29/2006 58.439999

9/28/2006 58.93

9/27/2006 58.57

9/26/2006 58.41

9/25/2006 58.099998

9/22/2006 58.389999

9/21/2006 58.009998

9/20/2006 58.009998



9/19/2006 57.150002

9/18/2006 57.360001

9/15/2006 57.060001

9/14/2006 57.110001

9/13/2006 57.130001

9/12/2006 57.060001

9/11/2006 56.7200019/8/2006 56.16

9/7/2006 55.82

9/6/2006 56.34

9/5/2006 57.049999

9/1/2006 57.34

8/31/2006 57.119999

8/30/2006 57.669998

8/29/2006 57.5

8/28/2006 56.98

8/25/2006 56.6199998/24/2006 57.080002

8/23/2006 56.799999

8/22/2006 56.950001

8/21/2006 57.02

8/18/2006 57.220001

8/17/2006 57.009998

8/16/2006 57.110001

8/15/2006 56.630001

8/14/2006 55.68

8/11/2006 55.450001

8/10/2006 55.529999

8/9/2006 55.919998

8/8/2006 55.299999

8/7/2006 55.450001

8/4/2006 56.119999

8/3/2006 55.57

8/2/2006 55.84

8/1/2006 56.299999

7/31/2006 56.220001

7/28/2006 56.349998

7/27/2006 55.759998

7/26/2006 55.990002

7/25/2006 55.439999

7/24/2006 55.970001

7/21/2006 55.25

7/20/2006 54.330002

7/19/2006 54.52

7/18/2006 54.09



7/17/2006 54.490002

7/14/2006 54.43

7/13/2006 55.16

7/12/2006 55.619999

7/11/2006 55.950001

7/10/2006 54.830002

7/7/2006 54.3699997/6/2006 54.580002

7/5/2006 54.060001

7/3/2006 54.48

6/30/2006 53.919998

6/29/2006 53.41

6/28/2006 52.009998

6/27/2006 52.060001

6/26/2006 52.860001

6/23/2006 52.630001

6/22/2006 52.2900016/21/2006 52.459999

6/20/2006 52.040001

6/19/2006 51.990002

6/16/2006 52.360001

6/15/2006 52.490002

6/14/2006 52.200001

6/13/2006 51.900002

6/12/2006 53.09

6/9/2006 53.740002

6/8/2006 54.110001

6/7/2006 54.84

6/6/2006 55.080002

6/5/2006 55.900002

6/2/2006 56.400002

6/1/2006 55.639999

5/31/2006 55.48

5/30/2006 55.41

5/26/2006 56.060001

5/25/2006 56.490002

5/24/2006 55.860001

5/23/2006 56.5

5/22/2006 56.490002

5/19/2006 55.93

5/18/2006 56.810001

5/17/2006 56.599998

5/16/2006 57.709999

5/15/2006 56.299999

5/12/2006 57.279999



5/11/2006 56.73

5/10/2006 57.049999

5/9/2006 57.310001

5/8/2006 57.259998

5/5/2006 57.299999

5/4/2006 56.950001

5/3/2006 56.665/2/2006 57.740002

5/1/2006 58.209999

4/28/2006 57.509998

4/27/2006 56.810001

4/26/2006 56.040001

4/25/2006 56.360001

4/24/2006 57.389999

4/21/2006 57.240002

4/20/2006 56.75

4/19/2006 57.0499994/18/2006 56.459999

4/17/2006 56.150002

4/13/2006 55.810001

4/12/2006 55.860001

4/11/2006 56.259998

4/10/2006 56.73

4/7/2006 56.790001

4/6/2006 57.389999

4/5/2006 56.57

4/4/2006 56.299999

4/3/2006 55.799999

3/31/2006 55.439999

3/30/2006 56.130001

3/29/2006 55.18

3/28/2006 55.43

3/27/2006 55.259998

3/24/2006 55.700001

3/23/2006 55.450001

3/22/2006 56.25

3/21/2006 55.619999

3/20/2006 56.25

3/17/2006 56.700001

3/16/2006 56.029999

3/15/2006 56

3/14/2006 55.900002

3/13/2006 55.779999

3/10/2006 55.119999

3/9/2006 54.209999



3/8/2006 54.740002

3/7/2006 53.610001

3/6/2006 53.98

3/3/2006 54.360001

3/2/2006 54.330002

3/1/2006 53.599998

2/28/2006 53.252/27/2006 54.91

2/24/2006 54.279999

2/23/2006 54.400002

2/22/2006 54.18

2/21/2006 54.259998

2/17/2006 54.68

2/16/2006 54.509998

2/15/2006 54.25

2/14/2006 54.720001

2/13/2006 54.7099992/10/2006 54.080002

2/9/2006 54.400002

2/8/2006 54.700001

2/7/2006 54.650002

2/6/2006 54.700001

2/3/2006 55.75

2/2/2006 55.119999

2/1/2006 55.599998

1/31/2006 55.16

1/30/2006 54.509998

1/27/2006 55.650002

1/26/2006 55.380001

1/25/2006 55.91

1/24/2006 56.169998

1/23/2006 55.77

1/20/2006 55.099998

1/19/2006 55.23

1/18/2006 56.150002

1/17/2006 55.57

1/13/2006 54.900002

1/12/2006 54.209999

1/11/2006 54.200001

1/10/2006 53.490002

1/9/2006 54.470001

1/6/2006 54.790001

1/5/2006 54

1/4/2006 54.400002

1/3/2006 53.470001



12/30/2005 52.48

12/29/2005 52.610001

12/28/2005 52.119999

12/27/2005 51.799999

12/23/2005 51.759998

12/22/2005 52.009998

12/21/2005 51.59999812/20/2005 52.07

12/19/2005 52.650002

12/16/2005 51.889999

12/15/2005 52.32

12/14/2005 53.400002

12/13/2005 53.23

12/12/2005 53.310001

12/9/2005 53.080002

12/8/2005 52.299999

12/7/2005 52.31000112/6/2005 53.029999

12/5/2005 52.740002

12/2/2005 53.299999

12/1/2005 53.189999

11/30/2005 52.400002

11/29/2005 52.810001

11/28/2005 52.959999

11/25/2005 53.27

11/23/2005 53.970001

11/22/2005 54.32

11/21/2005 54.380001

11/18/2005 54.189999

11/17/2005 53.860001

11/16/2005 53.400002

11/15/2005 53.509998

11/14/2005 53.459999

11/11/2005 54.25

11/10/2005 53.77

11/9/2005 53.880001

11/8/2005 54.330002

11/7/2005 54.700001

11/4/2005 54.130001

11/3/2005 54.189999

11/2/2005 54.299999

11/1/2005 53.98

10/31/2005 53.82

10/28/2005 53.400002

10/27/2005 53.720001



10/26/2005 53.279999

10/25/2005 53.720001

10/24/2005 53.52

10/21/2005 52.529999

10/20/2005 53.200001

10/19/2005 53.720001

10/18/2005 53.29000110/17/2005 51.41

10/14/2005 51.470001

10/13/2005 51.48

10/12/2005 51.689999

10/11/2005 51.630001

10/10/2005 52.02

10/7/2005 51.91

10/6/2005 51.419998

10/5/2005 51.139999

10/4/2005 50.88999910/3/2005 51.290001

9/30/2005 51

9/29/2005 50.470001

9/28/2005 50.259998

9/27/2005 50

9/26/2005 50.080002

9/23/2005 49.709999

9/22/2005 49.25

9/21/2005 49.349998

9/20/2005 49.189999

9/19/2005 48.91

9/16/2005 49.580002

9/15/2005 49.380001

9/14/2005 49.509998

9/13/2005 49.119999

9/12/2005 49.419998

9/9/2005 49.580002

9/8/2005 49.18

9/7/2005 49.349998

9/6/2005 49.279999

9/2/2005 49.099998

9/1/2005 49.189999

8/31/2005 48.75

8/30/2005 47.810001

8/29/2005 48.040001

8/26/2005 47.700001

8/25/2005 48.310001

8/24/2005 48.189999



8/23/2005 48.310001

8/22/2005 49

8/19/2005 49.060001

8/18/2005 49.040001

8/17/2005 49.740002

8/16/2005 49.439999

8/15/2005 49.4700018/12/2005 50.139999

8/11/2005 50.400002

8/10/2005 49.970001

8/9/2005 49.959999

8/8/2005 49.779999

8/5/2005 49.259998

8/4/2005 49.82

8/3/2005 50.110001

8/2/2005 49.669998

8/1/2005 49.347/29/2005 48.709999

7/28/2005 48.810001

7/27/2005 48.799999

7/26/2005 48.459999

7/25/2005 48.73

7/22/2005 48.759998

7/21/2005 49.060001

7/20/2005 49.380001

7/19/2005 48.959999

7/18/2005 49.049999

7/15/2005 48.439999

7/14/2005 48.279999

7/13/2005 47.200001

7/12/2005 47.75

7/11/2005 47.470001

7/8/2005 47.369999

7/7/2005 46.98

7/6/2005 46.919998

7/5/2005 47.169998

7/1/2005 47.34

6/30/2005 47.439999

6/29/2005 47.509998

6/28/2005 47.290001

6/27/2005 47.650002

6/24/2005 48.02

6/23/2005 47.75

6/22/2005 48.25

6/21/2005 48.599998



6/20/2005 47.849998

6/17/2005 48.389999

6/16/2005 47.990002

6/15/2005 48.310001

6/14/2005 48.450001

6/13/2005 48.580002

6/10/2005 48.6100016/9/2005 49.389999

6/8/2005 49.34

6/7/2005 49.439999

6/6/2005 49.25

6/3/2005 49.16

6/2/2005 49.529999

6/1/2005 49.110001

5/31/2005 48.830002

5/27/2005 49.68

5/26/2005 49.6399995/25/2005 49.59

5/24/2005 48.959999

5/23/2005 48.470001

5/20/2005 48.080002

5/19/2005 48.419998

5/18/2005 48.560001

5/17/2005 48.400002

5/16/2005 48.419998

5/13/2005 48.380001

5/12/2005 48.419998

5/11/2005 49.029999

5/10/2005 48.950001

5/9/2005 49.59

5/6/2005 49.540001

5/5/2005 49.669998

5/4/2005 49.860001

5/3/2005 49.279999

5/2/2005 49

4/29/2005 48.73

4/28/2005 47.650002

4/27/2005 47.68

4/26/2005 47.849998

4/25/2005 48

4/22/2005 48.700001

4/21/2005 48.75

4/20/2005 47.990002

4/19/2005 48.360001

4/18/2005 46.970001



4/15/2005 47.25

4/14/2005 47.259998

4/13/2005 47.009998

4/12/2005 47.240002

4/11/2005 47.23

4/8/2005 47.02

4/7/2005 46.984/6/2005 47.220001

4/5/2005 46.68

4/4/2005 45.75

4/1/2005 46.369999

3/31/2005 46.779999

3/30/2005 47.110001

3/29/2005 46.709999

3/28/2005 47.049999

3/24/2005 47.130001

3/23/2005 46.8600013/22/2005 46.810001

3/21/2005 47.400002

3/18/2005 48.32

3/17/2005 48.939999

3/16/2005 48.599998

3/15/2005 48.25

3/14/2005 48.91

3/11/2005 49.02

3/10/2005 48.700001

3/9/2005 48.82

3/8/2005 49.299999

3/7/2005 49.200001

3/4/2005 49.450001

3/3/2005 49.110001

3/2/2005 49.470001

3/1/2005 49.66

2/28/2005 49.970001

2/25/2005 50.299999

2/24/2005 49.869999

2/23/2005 50

2/22/2005 50.459999

2/18/2005 48.900002

2/17/2005 48.150002

2/16/2005 48.5

2/15/2005 48.52

2/14/2005 48.200001

2/11/2005 47.77

2/10/2005 47.900002



2/9/2005 47.580002

2/8/2005 47.349998

2/7/2005 47.639999

2/4/2005 47.84

2/3/2005 47.91

2/2/2005 48.07

2/1/2005 47.8499981/31/2005 47.880001

1/28/2005 47.779999

1/27/2005 48.41

1/26/2005 48.68

1/25/2005 48.25

1/24/2005 48.509998

1/21/2005 47.860001

1/20/2005 47.509998

1/19/2005 48.150002

1/18/2005 48.5099981/14/2005 48.259998

1/13/2005 47.75

1/12/2005 47.990002

1/11/2005 47.889999

1/10/2005 47.900002

1/7/2005 48.049999

1/6/2005 48.59

1/5/2005 48.860001

1/4/2005 49.049999

1/3/2005 50.27

12/31/2004 50.540001

12/30/2004 50.619999

12/29/2004 50.349998

12/28/2004 50.529999

12/27/2004 50.099998

12/23/2004 49.619999

12/22/2004 49.32

12/21/2004 49.169998

12/20/2004 49.290001

12/17/2004 48.860001

12/16/2004 49.580002

12/15/2004 50.200001

12/14/2004 49.68

12/13/2004 49.400002

12/10/2004 48.700001

12/9/2004 49.349998

12/8/2004 49.18

12/7/2004 48.950001



12/6/2004 49.119999

12/3/2004 49.41

12/2/2004 48.549999

12/1/2004 48.77

11/30/2004 48.049999

11/29/2004 49

11/26/2004 49.04999911/24/2004 48.450001

11/23/2004 48.299999

11/22/2004 48.68

11/19/2004 48.860001

11/18/2004 49.419998

11/17/2004 50.189999

11/16/2004 49.84

11/15/2004 49.779999

11/12/2004 50.459999

11/11/2004 49.9111/10/2004 49.720001

11/9/2004 49.349998

11/8/2004 50.009998

11/5/2004 50.279999

11/4/2004 50

11/3/2004 49.380001

11/2/2004 47.689999

11/1/2004 48.040001

10/29/2004 48.009998

10/28/2004 47.91

10/27/2004 47.610001

10/26/2004 47.27

10/25/2004 47.02

10/22/2004 46.959999

10/21/2004 47.23

10/20/2004 46.700001

10/19/2004 46.740002

10/18/2004 46.529999

10/15/2004 46.009998

10/14/2004 45.57

10/13/2004 45.509998

10/12/2004 45.650002

10/11/2004 45.720001

10/8/2004 45.669998

10/7/2004 45.490002

10/6/2004 46.68

10/5/2004 46.599998

10/4/2004 46.82



10/1/2004 47.169998

9/30/2004 46.669998

9/29/2004 46.950001

9/28/2004 46.869999

9/27/2004 46.32

9/24/2004 46.790001

9/23/2004 46.9700019/22/2004 47.02

9/21/2004 47.68

9/20/2004 46.610001

9/17/2004 46.740002

9/16/2004 46.68

9/15/2004 46.650002

9/14/2004 47.139999

9/13/2004 47.279999

9/10/2004 47.369999

9/9/2004 47.1699989/8/2004 47.5

9/7/2004 47.099998

9/3/2004 47.080002

9/2/2004 47.259998

9/1/2004 46.900002

8/31/2004 46.450001

8/30/2004 45.509998

8/27/2004 45.740002

8/26/2004 45.709999

8/25/2004 45.5

8/24/2004 45.220001

8/23/2004 45.549999

8/20/2004 46.330002

8/19/2004 46.439999

8/18/2004 46.290001

8/17/2004 46.139999

8/16/2004 46

8/13/2004 45.759998

8/12/2004 45.200001

8/11/2004 45.189999

8/10/2004 45.080002

8/9/2004 44.959999

8/6/2004 45.23

8/5/2004 45.049999

8/4/2004 45.450001

8/3/2004 45.209999

8/2/2004 45.02

7/30/2004 44.66



7/29/2004 44.630001

7/28/2004 44.68

7/27/2004 44.779999

7/26/2004 44.98

7/23/2004 44.889999

7/22/2004 45.68

7/21/2004 45.4199987/20/2004 45.720001

7/19/2004 43.299999

7/16/2004 43.5

7/15/2004 43.700001

7/14/2004 44.580002

7/13/2004 44.119999

7/12/2004 44.919998

7/9/2004 44.529999

7/8/2004 44.5

7/7/2004 44.2900017/6/2004 44.040001

7/2/2004 44.849998

7/1/2004 44.32

6/30/2004 44.5

6/29/2004 44.529999

6/28/2004 45.049999

6/25/2004 45.27

6/24/2004 45.299999

6/23/2004 45.450001

6/22/2004 45.650002

6/21/2004 45.919998

6/18/2004 45.919998

6/17/2004 45.59

6/16/2004 45.389999

6/15/2004 45.720001

6/14/2004 45.259998

6/10/2004 45.959999

6/9/2004 45.919998

6/8/2004 46.799999

6/7/2004 46.720001

6/4/2004 46.02

6/3/2004 45.259998

6/2/2004 45.599998

6/1/2004 45.240002

5/28/2004 45.169998

5/27/2004 45.919998

5/26/2004 45.110001

5/25/2004 45.029999



5/24/2004 44.540001

5/21/2004 44.34

5/20/2004 44.48

5/19/2004 44.740002

5/18/2004 44.98

5/17/2004 44.59

5/14/2004 44.3499985/13/2004 44.400002

5/12/2004 44.59

5/11/2004 44.630001

5/10/2004 44.169998

5/7/2004 44.93

5/6/2004 45.5

5/5/2004 45.810001

5/4/2004 45.66

5/3/2004 44.860001

4/30/2004 44.7999994/29/2004 44.099998

4/28/2004 43.25

4/27/2004 44.299999

4/26/2004 44.669998

4/23/2004 42.43

4/22/2004 42.950001

4/21/2004 43.810001

4/20/2004 43.450001

4/19/2004 44.299999

4/16/2004 43.919998

4/15/2004 43.950001

4/14/2004 42.310001

4/13/2004 41.860001

4/12/2004 43.009998

4/8/2004 43.310001

4/7/2004 43.380001

4/6/2004 42.849998

4/5/2004 42.650002

4/2/2004 42.48

4/1/2004 43.349998

3/31/2004 42.599998

3/30/2004 42.48

3/29/2004 42.349998

3/26/2004 42.330002

3/25/2004 42.700001

3/24/2004 41.869999

3/23/2004 42.299999

3/22/2004 41.299999



3/19/2004 42.57

3/18/2004 42.650002

3/17/2004 42.330002

3/16/2004 42.290001

3/15/2004 42.32

3/12/2004 42.119999

3/11/2004 42.2999993/10/2004 43.669998

3/9/2004 43.91

3/8/2004 43.73

3/5/2004 43.950001

3/4/2004 44.150002

3/3/2004 44.02

3/2/2004 44.150002

3/1/2004 44.75

2/27/2004 44.150002

2/26/2004 442/25/2004 44.700001

2/24/2004 45.119999

2/23/2004 45.18

2/20/2004 45.099998

2/19/2004 45.48

2/18/2004 46.16

2/17/2004 47.02

2/13/2004 47.130001

2/12/2004 47.299999

2/11/2004 47.639999

2/10/2004 47.450001

2/9/2004 47.150002

2/6/2004 47.099998

2/5/2004 46.23

2/4/2004 46.09

2/3/2004 45.220001

2/2/2004 45.439999

1/30/2004 45.150002

1/29/2004 46.450001

1/28/2004 46.299999

1/27/2004 47

1/26/2004 46.889999

1/23/2004 46.919998

1/22/2004 47.02

1/21/2004 46.950001

1/20/2004 46.349998

1/16/2004 45.610001

1/15/2004 46.099998



1/14/2004 47.060001

1/13/2004 46.689999

1/12/2004 46.549999

1/9/2004 46.619999

1/8/2004 46.709999

1/7/2004 46.75

1/6/2004 47.1500021/5/2004 46.799999

1/2/2004 45.900002

12/31/2003 45.889999

12/30/2003 45.099998

12/29/2003 44.66

12/26/2003 44.360001

12/24/2003 44.34

12/23/2003 44.09

12/22/2003 43.869999

12/19/2003 43.70000112/18/2003 44.169998

12/17/2003 43.540001

12/16/2003 43.990002

12/15/2003 44

12/12/2003 43.970001

12/11/2003 44.009998

12/10/2003 43.830002

12/9/2003 43.950001

12/8/2003 43.66

12/5/2003 43.02

12/4/2003 43.099998

12/3/2003 43.27

12/2/2003 42.630001

12/1/2003 42.349998

11/28/2003 42.200001

11/26/2003 42.220001

11/25/2003 41.23

11/24/2003 41.75

11/21/2003 41.740002

11/20/2003 41.330002

11/19/2003 40.849998

11/18/2003 41.150002

11/17/2003 40.889999

11/14/2003 40.860001

11/13/2003 39.639999

11/12/2003 38.450001

11/11/2003 37.700001

11/10/2003 37.299999



11/7/2003 37.650002

11/6/2003 37.349998

11/5/2003 37.240002

11/4/2003 37.5

11/3/2003 38.299999

10/31/2003 38.369999

10/30/2003 38.06000110/29/2003 38.18

10/28/2003 38.900002

10/27/2003 39

10/24/2003 39.169998

10/23/2003 38.950001

10/22/2003 38.84

10/21/2003 39.400002

10/20/2003 40.099998

10/17/2003 39.439999

10/16/2003 39.7510/15/2003 39.700001

10/14/2003 40.400002

10/13/2003 40.549999

10/10/2003 40.459999

10/9/2003 39.810001

10/8/2003 39.18

10/7/2003 38.950001

10/6/2003 39.18

10/3/2003 39.200001

10/2/2003 39.299999

10/1/2003 39.400002

9/30/2003 38.84

9/29/2003 38.57

9/26/2003 38.209999

9/25/2003 38.450001

9/24/2003 38.400002

9/23/2003 39.77

9/22/2003 39.549999

9/19/2003 40.220001

9/18/2003 40.18

9/17/2003 39.98

9/16/2003 40.119999

9/15/2003 39.880001

9/12/2003 39.889999

9/11/2003 39.919998

9/10/2003 39.849998

9/9/2003 39.68

9/8/2003 39.52



9/5/2003 39.080002

9/4/2003 38.099998

9/3/2003 37.830002

9/2/2003 37

8/29/2003 36.970001

8/28/2003 37.110001

8/27/2003 37.1199998/26/2003 37.27

8/25/2003 37.209999

8/22/2003 37.310001

8/21/2003 37.27

8/20/2003 37.700001

8/19/2003 37.799999

8/18/2003 38.110001

8/15/2003 38.049999

8/14/2003 37.380001

8/13/2003 37.3600018/12/2003 38.029999

8/11/2003 37.959999

8/8/2003 38

8/7/2003 38.610001

8/6/2003 38.549999

8/5/2003 38.259998

8/4/2003 38.330002

8/1/2003 37.709999

7/31/2003 38.59

7/30/2003 39.110001

7/29/2003 39.049999

7/28/2003 39.349998

7/25/2003 39.700001

7/24/2003 39.279999

7/23/2003 39.200001

7/22/2003 38.189999

7/21/2003 38.099998

7/18/2003 38.610001

7/17/2003 38.5

7/16/2003 38.09

7/15/2003 38.259998

7/14/2003 38.610001

7/11/2003 38.75

7/10/2003 38.299999

7/9/2003 38.59

7/8/2003 38.790001

7/7/2003 38.82

7/3/2003 39.049999



7/2/2003 39

7/1/2003 39.27

6/30/2003 39.810001

6/27/2003 40.349998

6/26/2003 40.779999

6/25/2003 40.700001

6/24/2003 40.9199986/23/2003 40.880001

6/20/2003 41.299999

6/19/2003 41.599998

6/18/2003 41.849998

6/17/2003 41.630001

6/16/2003 40.990002

6/13/2003 39.959999

6/12/2003 40.459999

6/11/2003 40.900002

6/10/2003 40.4500016/9/2003 40.32

6/6/2003 40.34

6/5/2003 40.419998

6/4/2003 40.200001

6/3/2003 40.34

6/2/2003 40.279999

5/30/2003 40

5/29/2003 40.900002

5/28/2003 40.720001

5/27/2003 40.959999

5/23/2003 40.32

5/22/2003 40.299999

5/21/2003 39.290001

5/20/2003 39.700001

5/19/2003 39.450001

5/16/2003 40.939999

5/15/2003 40.240002

5/14/2003 40.150002

5/13/2003 40.25

5/12/2003 40.599998

5/9/2003 40.619999

5/8/2003 40.299999

5/7/2003 40.849998

5/6/2003 41.009998

5/5/2003 40.650002

5/2/2003 39.73

5/1/2003 39.669998

4/30/2003 39.48



4/29/2003 39.16

4/28/2003 39.779999

4/25/2003 39.080002

4/24/2003 39.650002

4/23/2003 39.950001

4/22/2003 39.849998

4/21/2003 39.1300014/17/2003 39.07

4/16/2003 38.77

4/15/2003 39.400002

4/14/2003 38.380001

4/11/2003 38.400002

4/10/2003 38.5

4/9/2003 38.900002

4/8/2003 39.150002

4/7/2003 38.650002

4/4/2003 38.2900014/3/2003 37.759998

4/2/2003 37.73

4/1/2003 36.709999

3/31/2003 37.060001

3/28/2003 37.720001

3/27/2003 37.400002

3/26/2003 37.43

3/25/2003 37.98

3/24/2003 37.470001

3/21/2003 38.849998

3/20/2003 38.369999

3/19/2003 37.349998

3/18/2003 36.09

3/17/2003 36.09

3/14/2003 35.049999

3/13/2003 34.75

3/12/2003 34.880001

3/11/2003 34.950001

3/10/2003 35.169998

3/7/2003 36.25

3/6/2003 35.73

3/5/2003 36.27

3/4/2003 36.18

3/3/2003 37.189999

2/28/2003 36.580002

2/27/2003 36.099998

2/26/2003 36.040001

2/25/2003 35.849998



2/24/2003 35.25

2/21/2003 35.650002

2/20/2003 35.189999

2/19/2003 35.27

2/18/2003 35.830002

2/14/2003 36.220001

2/13/2003 35.5800022/12/2003 35.299999

2/11/2003 36.200001

2/10/2003 35.77

2/7/2003 35.779999

2/6/2003 35.450001

2/5/2003 36.25

2/4/2003 36.310001

2/3/2003 36.59

1/31/2003 37.080002

1/30/2003 36.51/29/2003 36.59

1/28/2003 34.540001

1/27/2003 34.77

1/24/2003 36.360001

1/23/2003 37.099998

1/22/2003 36.82

1/21/2003 37.119999

1/17/2003 37.740002

1/16/2003 37.869999

1/15/2003 38

1/14/2003 38.849998

1/13/2003 38.459999

1/10/2003 38.689999

1/9/2003 38.66

1/8/2003 38.400002

1/7/2003 38.23

1/6/2003 39.02

1/3/2003 38.48

1/2/2003 37.099998

12/31/2002 36.73

12/30/2002 36.57

12/27/2002 35.549999

12/26/2002 36.139999

12/24/2002 36.330002

12/23/2002 36.150002

12/20/2002 36.57

12/19/2002 36.700001

12/18/2002 36.720001



12/17/2002 37.369999

12/16/2002 37.349998

12/13/2002 36.349998

12/12/2002 36.459999

12/11/2002 36.810001

12/10/2002 37.150002

12/9/2002 36.70000112/6/2002 36.970001

12/5/2002 36.68

12/4/2002 37.200001

12/3/2002 36.610001

12/2/2002 37.299999

11/29/2002 38

11/27/2002 37.799999

11/26/2002 37.889999

11/25/2002 37.639999

11/22/2002 38.2311/21/2002 38.52

11/20/2002 38.400002

11/19/2002 38.23

11/18/2002 38.630001

11/15/2002 38.939999

11/14/2002 38.959999

11/13/2002 38.32

11/12/2002 38.549999

11/11/2002 37.799999

11/8/2002 38.259998

11/7/2002 38.290001

11/6/2002 39.310001

11/5/2002 38.529999

11/4/2002 37.84

11/1/2002 38.259998

10/31/2002 37.939999

10/30/2002 37.400002

10/29/2002 37.150002

10/28/2002 37.650002

10/25/2002 38.880001

10/24/2002 37.5

10/23/2002 37.700001

10/22/2002 37.73

10/21/2002 37.32

10/18/2002 37.700001

10/17/2002 38.43

10/16/2002 39.549999

10/15/2002 40.599998



10/14/2002 39.779999

10/11/2002 40.07

10/10/2002 39.34

10/9/2002 39.130001

10/8/2002 39.939999

10/7/2002 39.75

10/4/2002 40.20000110/3/2002 40.599998

10/2/2002 40.619999

10/1/2002 40.25

9/30/2002 39.73

9/27/2002 39.450001

9/26/2002 39.75

9/25/2002 38.59

9/24/2002 37.700001

9/23/2002 37.669998

9/20/2002 38.2200019/19/2002 37.779999

9/18/2002 38.650002

9/17/2002 38.650002

9/16/2002 39.689999

9/13/2002 39.650002

9/12/2002 40.439999

9/11/2002 41.009998

9/10/2002 40.279999

9/9/2002 39.950001

9/6/2002 39.700001

9/5/2002 39.200001

9/4/2002 39.540001

9/3/2002 38.529999

8/30/2002 40.450001

8/29/2002 40.16

8/28/2002 40.23

8/27/2002 41.200001

8/26/2002 41.169998

8/23/2002 41

8/22/2002 41.23

8/21/2002 42.189999

8/20/2002 41.450001

8/19/2002 42.650002

8/16/2002 42.610001

8/15/2002 43.25

8/14/2002 43.560001

8/13/2002 42.400002

8/12/2002 42.759998



8/9/2002 42.259998

8/8/2002 43.009998

8/7/2002 41.860001

8/6/2002 40.369999

8/5/2002 38.849998

8/2/2002 40.619999

8/1/2002 40.487/31/2002 41.130001

7/30/2002 40.560001

7/29/2002 40.299999

7/26/2002 39.77

7/25/2002 38.349998

7/24/2002 38.099998

7/23/2002 34.740002

7/22/2002 35.32

7/19/2002 34.099998

7/18/2002 36.4500017/17/2002 38.130001

7/16/2002 38.34

7/15/2002 39.700001

7/12/2002 40.720001

7/11/2002 41.060001

7/10/2002 40.369999

7/9/2002 42.580002

7/8/2002 42.900002

7/5/2002 43.209999

7/3/2002 42.16

7/2/2002 42.59

7/1/2002 43.099998

6/28/2002 43.830002

6/27/2002 42.400002

6/26/2002 40.099998

6/25/2002 39.740002

6/24/2002 39.23

6/21/2002 39.380001

6/20/2002 39.52

6/19/2002 40.110001

6/18/2002 40.41

6/17/2002 40.599998

6/14/2002 38.669998

6/13/2002 38.439999

6/12/2002 39.16

6/11/2002 40.52

6/10/2002 40.830002

6/7/2002 40.82



6/6/2002 40.93

6/5/2002 41.240002

6/4/2002 41.830002

6/3/2002 42.450001

5/31/2002 42.82

5/30/2002 43.549999

5/29/2002 43.275/28/2002 43.389999

5/24/2002 42.599998

5/23/2002 43.380001

5/22/2002 43.209999

5/21/2002 42.279999

5/20/2002 42.119999

5/17/2002 43.119999

5/16/2002 42.799999

5/15/2002 42.369999

5/14/2002 42.2999995/13/2002 42.900002

5/10/2002 42.900002

5/9/2002 42.540001

5/8/2002 42.889999

5/7/2002 42.439999

5/6/2002 42.759998

5/3/2002 43.02

5/2/2002 41.830002

5/1/2002 42.240002

4/30/2002 41.970001

4/29/2002 41.869999

4/26/2002 41.740002

4/25/2002 41.779999

4/24/2002 41.919998

4/23/2002 41.490002

4/22/2002 41.150002

4/19/2002 40.779999

4/18/2002 40.700001

4/17/2002 39.700001

4/16/2002 39.650002

4/15/2002 39.619999

4/12/2002 39.16

4/11/2002 38.130001

4/10/2002 38.860001

4/9/2002 38.599998

4/8/2002 38.720001

4/5/2002 38.849998

4/4/2002 38.950001



4/3/2002 39.150002

4/2/2002 39.32

4/1/2002 39.650002

3/28/2002 39.599998

3/27/2002 39.41

3/26/2002 39.299999

3/25/2002 39.2599983/22/2002 39.380001

3/21/2002 39.540001

3/20/2002 39.400002

3/19/2002 39.650002

3/18/2002 39.580002

3/15/2002 39.450001

3/14/2002 39.02

3/13/2002 37.919998

3/12/2002 37.549999

3/11/2002 37.2000013/8/2002 37.09

3/7/2002 37.279999

3/6/2002 37.380001

3/5/2002 37.040001

3/4/2002 37.799999

3/1/2002 38.02

2/28/2002 37.959999

2/27/2002 37.09

2/26/2002 36.740002

2/25/2002 37.09

2/22/2002 37.400002

2/21/2002 36.77

2/20/2002 37.32

2/19/2002 36.950001

2/15/2002 37.380001

2/14/2002 37.25

2/13/2002 37.549999

2/12/2002 37.23

2/11/2002 37.360001

2/8/2002 36.630001

2/7/2002 36.09

2/6/2002 35.040001

2/5/2002 34.630001

2/4/2002 34.32

2/1/2002 34.400002

1/31/2002 34.630001

1/30/2002 34.380001

1/29/2002 34.299999



1/28/2002 34.509998

1/25/2002 34.389999

1/24/2002 35.110001

1/23/2002 35.080002

1/22/2002 34.549999

1/18/2002 34.869999

1/17/2002 34.8499981/16/2002 34.549999

1/15/2002 34.869999

1/14/2002 34.900002

1/11/2002 35.5

1/10/2002 34.93

1/9/2002 34.52

1/8/2002 34.310001

1/7/2002 34.82

1/4/2002 34.790001

1/3/2002 35.2900011/2/2002 35.790001

12/31/2001 36.5

12/28/2001 36.080002

12/27/2001 35.75

12/26/2001 35.23

12/24/2001 35.060001

12/21/2001 35.75

12/20/2001 35.07

12/19/2001 34.32

12/18/2001 34.869999

12/17/2001 34.830002

12/14/2001 34.689999

12/13/2001 34.23

12/12/2001 34.599998

12/11/2001 34.150002

12/10/2001 34.560001

12/7/2001 34.959999

12/6/2001 35.549999

12/5/2001 35.560001

12/4/2001 35.509998

12/3/2001 34.950001

11/30/2001 35.759998

11/29/2001 35.52

11/28/2001 35.599998

11/27/2001 36.07

11/26/2001 37.07

11/23/2001 36.599998

11/21/2001 37.889999



11/20/2001 37.799999

11/19/2001 38.41

11/16/2001 37.98

11/15/2001 38.200001

11/14/2001 38.029999

11/13/2001 37.700001

11/12/2001 38.11999911/9/2001 38.52

11/8/2001 38.34

11/7/2001 38.200001

11/6/2001 38.34

11/5/2001 38.18

11/2/2001 37.650002

11/1/2001 38.240002

10/31/2001 37.630001

10/30/2001 37.349998

10/29/2001 37.61000110/26/2001 37.860001

10/25/2001 38.720001

10/24/2001 38.700001

10/23/2001 38.720001

10/22/2001 39.599998

10/19/2001 39.27

10/18/2001 39.740002

10/17/2001 39.009998

10/16/2001 39.380001

10/15/2001 39.529999

10/12/2001 39.290001

10/11/2001 38.73

10/10/2001 39.099998

10/9/2001 38.150002

10/8/2001 38.689999

10/5/2001 39.200001

10/4/2001 38.919998

10/3/2001 38.91

10/2/2001 39.259998

10/1/2001 38.900002

9/28/2001 38.919998

9/27/2001 38.75

9/26/2001 37.349998

9/25/2001 36.990002

9/24/2001 35.880001

9/21/2001 34.73

9/20/2001 35.720001

9/19/2001 36.540001



9/18/2001 36.189999

9/17/2001 35.75

9/10/2001 34.470001

9/7/2001 35.400002

9/6/2001 35.549999

9/5/2001 35.650002

9/4/2001 35.2999998/31/2001 36.470001

8/30/2001 36.080002

8/29/2001 36

8/28/2001 36.549999

8/27/2001 36.810001

8/24/2001 36.849998

8/23/2001 36.349998

8/22/2001 36.529999

8/21/2001 35.990002

8/20/2001 34.828/17/2001 35.25

8/16/2001 35.119999

8/15/2001 34.299999

8/14/2001 34.049999

8/13/2001 34.200001

8/10/2001 33.310001

8/9/2001 34.299999

8/8/2001 34.73

8/7/2001 35.200001

8/6/2001 35.150002

8/3/2001 35.48

8/2/2001 35.740002

8/1/2001 35.34

7/31/2001 35.02

7/30/2001 34.799999

7/27/2001 34.279999

7/26/2001 34.209999

7/25/2001 34.09

7/24/2001 34.459999

7/23/2001 34.630001

7/20/2001 35.150002

7/19/2001 35.419998

7/18/2001 34.650002

7/17/2001 34.09

7/16/2001 33.77

7/13/2001 33.799999

7/12/2001 33.720001

7/11/2001 32.98



7/10/2001 33.130001

7/9/2001 34.400002

7/6/2001 34.200001

7/5/2001 34.779999

7/3/2001 35.549999

7/2/2001 36.02

6/29/2001 36.1500026/28/2001 34.84

6/27/2001 34.700001

6/26/2001 35.049999

6/25/2001 35.299999

6/22/2001 34.93

6/21/2001 36.720001

6/20/2001 36.080002

6/19/2001 35.459999

6/18/2001 36.200001

6/15/2001 38.0400016/14/2001 38.049999

6/13/2001 38.380001

6/12/2001 38.5

6/11/2001 38.610001

6/8/2001 38.98

6/7/2001 39.43

6/6/2001 39

6/5/2001 39.299999

6/4/2001 38.790001

6/1/2001 38.77

5/31/2001 38.380001

5/30/2001 40.23

5/29/2001 40.400002

5/25/2001 40.540001

5/24/2001 40.799999

5/23/2001 40.720001

5/22/2001 40.669998

5/21/2001 41.049999

5/18/2001 40.880001

5/17/2001 41.209999

5/16/2001 41.990002

5/15/2001 40.52

5/14/2001 40.619999

5/11/2001 40.400002

5/10/2001 41.650002

5/9/2001 39

5/8/2001 39.040001

5/7/2001 39.32



5/4/2001 38.799999

5/3/2001 38.25

5/2/2001 38.740002

5/1/2001 39.299999

4/30/2001 39.150002

4/27/2001 39.369999

4/26/2001 39.7599984/25/2001 40.150002

4/24/2001 39.700001

4/23/2001 39.349998

4/20/2001 39.950001

4/19/2001 40.099998

4/18/2001 40.279999

4/17/2001 40.639999

4/16/2001 41.029999

4/12/2001 41.150002

4/11/2001 40.4199984/10/2001 40.700001

4/9/2001 40.91

4/6/2001 40.049999

4/5/2001 40.57

4/4/2001 39.25

4/3/2001 38.700001

4/2/2001 38.82

3/30/2001 39.330002

3/29/2001 39.07

3/28/2001 39.07

3/27/2001 39.349998

3/26/2001 39.099998

3/23/2001 37.810001

3/22/2001 36.23

3/21/2001 38.150002

3/20/2001 39

3/19/2001 39.509998

3/16/2001 39.400002

3/15/2001 40.150002

3/14/2001 39.599998

3/13/2001 40.59

3/12/2001 41.07

3/9/2001 41.75

3/8/2001 42.119999

3/7/2001 41.959999

3/6/2001 43

3/5/2001 44.130001

3/2/2001 43.849998



3/1/2001 43.5

2/28/2001 42.669998

2/27/2001 41.639999

2/26/2001 41.139999

2/23/2001 41.400002

2/22/2001 41.66

2/21/2001 41.7000012/20/2001 41.310001

2/16/2001 42.52

2/15/2001 41.490002

2/14/2001 41.189999

2/13/2001 41.75

2/12/2001 42.27

2/9/2001 42.25

2/8/2001 41.650002

2/7/2001 41.669998

2/6/2001 41.912/5/2001 42.889999

2/2/2001 42.400002

2/1/2001 42.709999

1/31/2001 42.830002

1/30/2001 42.259998

1/29/2001 41.790001

1/26/2001 41.875

1/25/2001 41.5625

1/24/2001 41

1/23/2001 41.5625

1/22/2001 41.0625

1/19/2001 40.6875

1/18/2001 41.625

1/17/2001 41.1875

1/16/2001 41.1875

1/12/2001 41.25

1/11/2001 42.125

1/10/2001 40.875

1/9/2001 41.6875

1/8/2001 41.875

1/5/2001 43.0625

1/4/2001 44.25

1/3/2001 45

1/2/2001 44.8125

12/29/2000 44.75

12/28/2000 44.25

12/27/2000 44

12/26/2000 43.0625



12/22/2000 42.5

12/21/2000 42.125

12/20/2000 43.25

12/19/2000 42.6875

12/18/2000 42.3125

12/15/2000 41.0625

12/14/2000 40.7512/13/2000 40.6875

12/12/2000 40.5

12/11/2000 40.5

12/8/2000 41.0625

12/7/2000 41.5

12/6/2000 41.5625

12/5/2000 43

12/4/2000 42.6875

12/1/2000 40.9375

11/30/2000 40.562511/29/2000 40.0625

11/28/2000 40

11/27/2000 39.8125

11/24/2000 39.3125

11/22/2000 38.9375

11/21/2000 39.25

11/20/2000 39.0625

11/17/2000 38.9375

11/16/2000 38.875

11/15/2000 39.125

11/14/2000 39.625

11/13/2000 40

11/10/2000 40.625

11/9/2000 39.4375

11/8/2000 40.25

11/7/2000 39.625

11/6/2000 40.0625

11/3/2000 39.1875

11/2/2000 38.6875

11/1/2000 38.5

10/31/2000 38.375

10/30/2000 38.6875

10/27/2000 38.4375

10/26/2000 38.125

10/25/2000 38.125

10/24/2000 38.25

10/23/2000 37.9375

10/20/2000 37.8125



10/19/2000 37.8125

10/18/2000 38.0625

10/17/2000 37.8125

10/16/2000 38

10/13/2000 38.4375

10/12/2000 39

10/11/2000 38.7510/10/2000 38.6875

10/9/2000 38.5

10/6/2000 38.5625

10/5/2000 38.6875

10/4/2000 38.875

10/3/2000 38.75

10/2/2000 38.875

9/29/2000 38.6875

9/28/2000 39.0625

9/27/2000 38.8759/26/2000 38.625

9/25/2000 38.4375

9/22/2000 38.875

9/21/2000 36.875

9/20/2000 36.4375

9/19/2000 36.875

9/18/2000 36.375

9/15/2000 36.625

9/14/2000 36.6875

9/13/2000 37.125

9/12/2000 36.875

9/11/2000 36.6875

9/8/2000 36.3125

9/7/2000 36.75

9/6/2000 36.75

9/5/2000 37.1875

9/1/2000 38.375

8/31/2000 37.8125

8/30/2000 38

8/29/2000 38.5

8/28/2000 39.5

8/25/2000 39.125

8/24/2000 39.25

8/23/2000 38.75

8/22/2000 38.25

8/21/2000 38.625

8/18/2000 38.6875

8/17/2000 38.75



8/16/2000 38.6875

8/15/2000 38.625

8/14/2000 38.3125

8/11/2000 38

8/10/2000 38.125

8/9/2000 37.875

8/8/2000 38.6258/7/2000 39.0625

8/4/2000 38.25

8/3/2000 38.25

8/2/2000 38.625

8/1/2000 38.75

7/31/2000 38.5625

7/28/2000 38.5625

7/27/2000 39.0625

7/26/2000 39.1875

7/25/2000 39.3757/24/2000 39.1875

7/21/2000 38.8125

7/20/2000 38.6875

7/19/2000 38.3125

7/18/2000 38.375

7/17/2000 38.5625

7/14/2000 39.4375

7/13/2000 39.75

7/12/2000 39.9375

7/11/2000 40.4375

7/10/2000 40.375

7/7/2000 40.0625

7/6/2000 40.375

7/5/2000 39.6875

7/3/2000 39.875

6/30/2000 40

6/29/2000 39.375

6/28/2000 38.6875

6/27/2000 39.1875

6/26/2000 38.5

6/23/2000 37.625

6/22/2000 37.6875

6/21/2000 38.1875

6/20/2000 38.125

6/19/2000 38.375

6/16/2000 38.375

6/15/2000 38.1875

6/14/2000 38.6875



6/13/2000 38.6875

6/12/2000 38.0625

6/9/2000 37.875

6/8/2000 37.875

6/7/2000 38.5

6/6/2000 37.125

6/5/2000 37.3756/2/2000 37.625

6/1/2000 36.875

5/31/2000 36.875

5/30/2000 37

5/26/2000 37.0625

5/25/2000 36.625

5/24/2000 36.1875

5/23/2000 35.75

5/22/2000 35.75

5/19/2000 35.43755/18/2000 35.125

5/17/2000 35.1875

5/16/2000 36.0625

5/15/2000 36.375

5/12/2000 36.8125

5/11/2000 36.75

5/10/2000 72

5/9/2000 71

5/8/2000 69.5625

5/5/2000 69.875

5/4/2000 69.875

5/3/2000 71

5/2/2000 71.75

5/1/2000 70.25

4/28/2000 70.125

4/27/2000 69.5

4/26/2000 70.375

4/25/2000 69.875

4/24/2000 69.5

4/20/2000 70

4/19/2000 70

4/18/2000 70.875

4/17/2000 71.5

4/14/2000 72.75

4/13/2000 73

4/12/2000 73.75

4/11/2000 72

4/10/2000 70.375



4/7/2000 71.375

4/6/2000 71.125

4/5/2000 71.5

4/4/2000 72.25

4/3/2000 69.25

3/31/2000 68.375

3/30/2000 663/29/2000 65.625

3/28/2000 65.875

3/27/2000 66

3/24/2000 66.75

3/23/2000 65

3/22/2000 64.5

3/21/2000 65.375

3/20/2000 63.875

3/17/2000 63.75

3/16/2000 63.3753/15/2000 62.125

3/14/2000 60.5

3/13/2000 59.875

3/10/2000 61

3/9/2000 60.5

3/8/2000 61

3/7/2000 60

3/6/2000 63

3/3/2000 63

3/2/2000 64

3/1/2000 64.375

2/29/2000 64.25

2/28/2000 63.875

2/25/2000 64

2/24/2000 66

2/23/2000 67

2/22/2000 66.5

2/18/2000 66.25

2/17/2000 66.375

2/16/2000 63.375

2/15/2000 61.5

2/14/2000 62

2/11/2000 63.5

2/10/2000 62.875

2/9/2000 64

2/8/2000 64.5

2/7/2000 64.125

2/4/2000 63.75



2/3/2000 65

2/2/2000 63.625

2/1/2000 63.875

1/31/2000 61.875

1/28/2000 63.625

1/27/2000 65.625

1/26/2000 661/25/2000 67.25

1/24/2000 67.5

1/21/2000 70.5

1/20/2000 71.75

1/19/2000 71.375

1/18/2000 73

1/14/2000 73.25

1/13/2000 73.5

1/12/2000 72.625

1/11/2000 731/10/2000 74.5

1/7/2000 74.375

1/6/2000 73.25

1/5/2000 71.6875

1/4/2000 71.375

1/3/2000 72.75

12/31/1999 73.25

12/30/1999 72.625

12/29/1999 72.125

12/28/1999 71.75

12/27/1999 72.5

12/23/1999 71.5

12/22/1999 71

12/21/1999 71.5

12/20/1999 72.125

12/17/1999 71.875

12/16/1999 72.25

12/15/1999 71.625

12/14/1999 72.640617

12/13/1999 73.5

12/10/1999 74.875

12/9/1999 76

12/8/1999 76.5

12/7/1999 76.75

12/6/1999 78.375

12/3/1999 80

12/2/1999 79

12/1/1999 78.0625



11/30/1999 77

11/29/1999 76.5

11/26/1999 75.5

11/24/1999 73.5

11/23/1999 73.5

11/22/1999 74.125

11/19/1999 7611/18/1999 75.875

11/17/1999 76.75

11/16/1999 76.75

11/15/1999 77.375

11/12/1999 77.875

11/11/1999 79

11/10/1999 78.125

11/9/1999 77.75

11/8/1999 77.25

11/5/1999 77.7511/4/1999 76.75

11/3/1999 75.625

11/2/1999 73.625

11/1/1999 73.625

10/29/1999 74.25

10/28/1999 73.5

10/27/1999 72.125

10/26/1999 72.5

10/25/1999 73

10/22/1999 75.25

10/21/1999 74.5

10/20/1999 74.875

10/19/1999 74.75

10/18/1999 74

10/15/1999 74.75

10/14/1999 75.875

10/13/1999 74.75

10/12/1999 73.75

10/11/1999 74.375

10/8/1999 75

10/7/1999 74.75

10/6/1999 75

10/5/1999 74.25

10/4/1999 75

10/1/1999 74.125

9/30/1999 73.75

9/29/1999 73.75

9/28/1999 72.875



9/27/1999 74.375

9/24/1999 73.5

9/23/1999 74.375

9/22/1999 75.5

9/21/1999 73.125

9/20/1999 71.5

9/17/1999 71.6259/16/1999 70.125

9/15/1999 71.75

9/14/1999 71.75

9/13/1999 69.875

9/10/1999 73.5

9/9/1999 75

9/8/1999 75.5

9/7/1999 75.25

9/3/1999 75.125

9/2/1999 73.259/1/1999 72.25

8/31/1999 71.75

8/30/1999 72.75

8/27/1999 72

8/26/1999 71.5

8/25/1999 74.75

8/24/1999 75.25

8/23/1999 76.5

8/20/1999 75.25

8/19/1999 74

8/18/1999 72.75

8/17/1999 72.875

8/16/1999 74

8/13/1999 72.5

8/12/1999 71.875

8/11/1999 70.75

8/10/1999 70.75

8/9/1999 70.75

8/6/1999 72.375

8/5/1999 72.875

8/4/1999 73.25

8/3/1999 73.25

8/2/1999 72.875

7/30/1999 71.75

7/29/1999 71

7/28/1999 71.25

7/27/1999 71.125

7/26/1999 70



7/23/1999 70.25

7/22/1999 71.25

7/21/1999 70.75

7/20/1999 71.375

7/19/1999 70.75

7/16/1999 70

7/15/1999 71.3757/14/1999 71.5

7/13/1999 70.875

7/12/1999 71.75

7/9/1999 72.5

7/8/1999 74.75

7/7/1999 74.75

7/6/1999 76.375

7/2/1999 76.125

7/1/1999 74.5

6/30/1999 746/29/1999 74.25

6/28/1999 74

6/25/1999 75.5

6/24/1999 75.25

6/23/1999 75.25

6/22/1999 77.75

6/21/1999 78.375

6/18/1999 77.375

6/17/1999 79.75

6/16/1999 76.5

6/15/1999 77

6/14/1999 76.25

6/11/1999 76

6/10/1999 75.5

6/9/1999 77.5

6/8/1999 78

6/7/1999 78

6/4/1999 76.75

6/3/1999 74.5

6/2/1999 73.25

6/1/1999 74

5/28/1999 72.25

5/27/1999 71.75

5/26/1999 72.75

5/25/1999 73.75

5/24/1999 74

5/21/1999 74.875

5/20/1999 75



5/19/1999 73.875

5/18/1999 74.125

5/17/1999 72.375

5/14/1999 73.5

5/13/1999 74.25

5/12/1999 74

5/11/1999 755/10/1999 76.5

5/7/1999 76.375

5/6/1999 77

5/5/1999 76.75

5/4/1999 74

5/3/1999 74.75

4/30/1999 73.25

4/29/1999 73.25

4/28/1999 74

4/27/1999 75.754/26/1999 73.5

4/23/1999 71.125

4/22/1999 72

4/21/1999 74.625

4/20/1999 78.25

4/19/1999 78.625

4/16/1999 78

4/15/1999 80.875

4/14/1999 83.5

4/13/1999 84.125

4/12/1999 85.375

4/9/1999 84.25

4/8/1999 85

4/7/1999 82.125

4/6/1999 80.25

4/5/1999 80.75

4/1/1999 81

3/31/1999 80.75

3/30/1999 79

3/29/1999 81.25

3/26/1999 80.25

3/25/1999 82.25

3/24/1999 81

3/23/1999 79.5

3/22/1999 82

3/19/1999 83

3/18/1999 84.5

3/17/1999 85.125



3/16/1999 86

3/15/1999 88.625

3/12/1999 89.5

3/11/1999 91.25

3/10/1999 89

3/9/1999 89

3/8/1999 88.53/5/1999 88.5

3/4/1999 86.5

3/3/1999 85.75

3/2/1999 85.875

3/1/1999 87

2/26/1999 87.125

2/25/1999 89.25

2/24/1999 90.25

2/23/1999 89

2/22/1999 87.52/19/1999 86.5

2/18/1999 86.875

2/17/1999 88

2/16/1999 88.5

2/12/1999 88.5

2/11/1999 89

2/10/1999 90.5

2/9/1999 89.25

2/8/1999 92.875

2/5/1999 92.875

2/4/1999 93.5

2/3/1999 94.5

2/2/1999 93.5

2/1/1999 94

1/29/1999 93.75

1/28/1999 93

1/27/1999 92.5

1/26/1999 96

1/25/1999 96

1/22/1999 95

1/21/1999 97

1/20/1999 103.875

1/19/1999 104

1/15/1999 102

1/14/1999 101.75

1/13/1999 101.25

1/12/1999 103

1/11/1999 102.5



1/8/1999 104

1/7/1999 104.5

1/6/1999 104

1/5/1999 103.54688

1/4/1999 103.5

12/31/1998 98

12/30/1998 9812/29/1998 100.25

12/28/1998 100.75

12/24/1998 100.25

12/23/1998 100

12/22/1998 99

12/21/1998 100.75

12/18/1998 99.5

12/17/1998 100

12/16/1998 97.25

12/15/1998 97.512/14/1998 95

12/11/1998 95.5

12/10/1998 95.5

12/9/1998 95.875

12/8/1998 95.5

12/7/1998 94

12/4/1998 93.5

12/3/1998 92.5

12/2/1998 93.25

12/1/1998 92.625

11/30/1998 93.375

11/27/1998 95.25

11/25/1998 93.5

11/24/1998 94

11/23/1998 96.625

11/20/1998 95

11/19/1998 95.875

11/18/1998 95.5

11/17/1998 95

11/16/1998 94.75

11/13/1998 92.75

11/12/1998 94

11/11/1998 91.625

11/10/1998 89.75

11/9/1998 88.25

11/6/1998 91

11/5/1998 90.25

11/4/1998 91



11/3/1998 90.25

11/2/1998 92.5

10/30/1998 89.75

10/29/1998 90.5

10/28/1998 88.75

10/27/1998 89.375

10/26/1998 9010/23/1998 89.5

10/22/1998 86.5

10/21/1998 79

10/20/1998 80.890617

10/19/1998 80.5

10/16/1998 82.125

10/15/1998 83.125

10/14/1998 79.75

10/13/1998 78.25

10/12/1998 76.510/9/1998 75.125

10/8/1998 73.75

10/7/1998 74.875

10/6/1998 76.25

10/5/1998 72.25

10/2/1998 75.25

10/1/1998 76

9/30/1998 80.25

9/29/1998 80.75

9/28/1998 81.25

9/25/1998 80.375

9/24/1998 79.5

9/23/1998 80.375

9/22/1998 78

9/21/1998 77.75

9/18/1998 81.625

9/17/1998 84

9/16/1998 86.25

9/15/1998 85.375

9/14/1998 84.875

9/11/1998 84.75

9/10/1998 83.25

9/9/1998 83.125

9/8/1998 85.5

9/4/1998 78.75

9/3/1998 77.25

9/2/1998 78

9/1/1998 77.5



8/31/1998 74

8/28/1998 77.5

8/27/1998 77

8/26/1998 79.5

8/25/1998 80.375

8/24/1998 79.5

8/21/1998 80.258/20/1998 82.5

8/19/1998 82.375

8/18/1998 82.125

8/17/1998 80

8/14/1998 79.875

8/13/1998 80.75

8/12/1998 80.625

8/11/1998 79

8/10/1998 80.25

8/7/1998 818/6/1998 81.375

8/5/1998 81.25

8/4/1998 81.5

8/3/1998 83.25

7/31/1998 83.5

7/30/1998 83.5

7/29/1998 82.75

7/28/1998 81.25

7/27/1998 81.25

7/24/1998 83

7/23/1998 81.75

7/22/1998 83.125

7/21/1998 84

7/20/1998 84.25

7/17/1998 82.5

7/16/1998 81

7/15/1998 79.5

7/14/1998 80.625

7/13/1998 79.25

7/10/1998 80.5

7/9/1998 82.625

7/8/1998 84.25

7/7/1998 84.25

7/6/1998 84.25

7/2/1998 82.875

7/1/1998 82.75

6/30/1998 83.375

6/29/1998 83.125



6/26/1998 81.5

6/25/1998 82

6/24/1998 81.75

6/23/1998 81.5

6/22/1998 78.5

6/19/1998 77.875

6/18/1998 77.756/17/1998 80

6/16/1998 77.75

6/15/1998 76.75

6/12/1998 79

6/11/1998 82.343758

6/10/1998 83.875

6/9/1998 85.25

6/8/1998 86.25

6/5/1998 85

6/4/1998 846/3/1998 85.125

6/2/1998 83.5

6/1/1998 84.625

5/29/1998 84.8125

5/28/1998 84.625

5/27/1998 85.125

5/26/1998 86.125

5/22/1998 83.375

5/21/1998 83

5/20/1998 82.875

5/19/1998 82.375

5/18/1998 79.5

5/15/1998 82.25

5/14/1998 84.25

5/13/1998 83.5

5/12/1998 85.125

5/11/1998 85.25

5/8/1998 85

5/7/1998 84.25

5/6/1998 84.5

5/5/1998 85.5

5/4/1998 85.5

5/1/1998 83.75

4/30/1998 82.5

4/29/1998 81.25

4/28/1998 81.25

4/27/1998 81.421883

4/24/1998 81.421883



4/23/1998 80.171883

4/22/1998 81.421883

4/21/1998 83.375

4/20/1998 86.125

4/17/1998 84.375

4/16/1998 85.125

4/15/1998 874/14/1998 89

4/13/1998 86.875

4/9/1998 87

4/8/1998 86

4/7/1998 87.25

4/6/1998 88.875

4/3/1998 88.375

4/2/1998 88.125

4/1/1998 88.25

3/31/1998 893/30/1998 88.25

3/27/1998 90

3/26/1998 90.125

3/25/1998 90

3/24/1998 88.875

3/23/1998 87.875

3/20/1998 88.875

3/19/1998 86.5

3/18/1998 88.25

3/17/1998 89.5

3/16/1998 91.375

3/13/1998 92.25

3/12/1998 90.625

3/11/1998 90.75

3/10/1998 91.75

3/9/1998 89.5

3/6/1998 90.5

3/5/1998 90.125

3/4/1998 91.125

3/3/1998 93

3/2/1998 92.625

2/27/1998 91.5

2/26/1998 90

2/25/1998 90

2/24/1998 88.25

2/23/1998 89

2/20/1998 87.75

2/19/1998 86.125



2/18/1998 87.5

2/17/1998 87.875

2/13/1998 86.625

2/12/1998 86.921883

2/11/1998 87.421883

2/10/1998 86.75

2/9/1998 842/6/1998 88.375

2/5/1998 88.875

2/4/1998 89.25

2/3/1998 88.5

2/2/1998 88.875

1/30/1998 86

1/29/1998 85.125

1/28/1998 85.25

1/27/1998 85

1/26/1998 84.51/23/1998 85.375

1/22/1998 82.875

1/21/1998 82.375

1/20/1998 81.75

1/16/1998 80.75

1/15/1998 76.875

1/14/1998 78.875

1/13/1998 80.25

1/12/1998 78.75

1/9/1998 80.75

1/8/1998 81

1/7/1998 81.5

1/6/1998 80.375

1/5/1998 81.25

1/2/1998 82.375

12/31/1997 81.375

12/30/1997 81.75

12/29/1997 79.25

12/26/1997 78.25

12/24/1997 78.25

12/23/1997 78

12/22/1997 77.75

12/19/1997 77.75

12/18/1997 79.25

12/17/1997 80.25

12/16/1997 80

12/15/1997 79

12/12/1997 79.75



12/11/1997 79.5

12/10/1997 79.75

12/9/1997 80

12/8/1997 81.375

12/5/1997 81.625

12/4/1997 81.375

12/3/1997 81.2512/2/1997 82.125

12/1/1997 81.625

11/28/1997 80.125

11/26/1997 79.75

11/25/1997 79.625

11/24/1997 79.625

11/21/1997 80.125

11/20/1997 79.671883

11/19/1997 78.5

11/18/1997 77.37511/17/1997 77

11/14/1997 75.375

11/13/1997 75

11/12/1997 75

11/11/1997 77

11/10/1997 76.921883

11/7/1997 76

11/6/1997 77.5

11/5/1997 78.75

11/4/1997 78.5

11/3/1997 78.125

10/31/1997 78.75

10/30/1997 76.75

10/29/1997 77.5

10/28/1997 73.5

10/27/1997 73.5

10/24/1997 78

10/23/1997 77.375

10/22/1997 78.25

10/21/1997 78

10/20/1997 76.75

10/17/1997 75

10/16/1997 77.171883

10/15/1997 78.125

10/14/1997 78.25

10/13/1997 76.25

10/10/1997 76.25

10/9/1997 76.75



10/8/1997 78.75

10/7/1997 79

10/6/1997 79.75

10/3/1997 79.625

10/2/1997 78

10/1/1997 77.859383

9/30/1997 77.8593839/29/1997 77.859383

9/26/1997 78.25

9/25/1997 77.5

9/24/1997 77.875

9/23/1997 78.25

9/22/1997 78.25

9/19/1997 76.875

9/18/1997 77.25

9/17/1997 77.25

9/16/1997 72.759/15/1997 72.75

9/12/1997 71.875

9/11/1997 70.125

9/10/1997 72.25

9/9/1997 74

9/8/1997 75

9/5/1997 76.375

9/4/1997 75.125

9/3/1997 74.25

9/2/1997 73.25

8/29/1997 71.296883

8/28/1997 71

8/27/1997 73.625

8/26/1997 73.171883

8/25/1997 73.5

8/22/1997 73.75

8/21/1997 74.875

8/20/1997 76.25

8/19/1997 74.921883

8/18/1997 71.875

8/15/1997 72.375

8/14/1997 72.875

8/13/1997 75

8/12/1997 75.375

8/11/1997 76.125

8/8/1997 77.375

8/7/1997 78

8/6/1997 77.25



8/5/1997 76.25

8/4/1997 77.75

8/1/1997 80.125

7/31/1997 80.125

7/30/1997 80.125

7/29/1997 78.375

7/28/1997 79.1257/25/1997 78.375

7/24/1997 80

7/23/1997 83

7/22/1997 78.75

7/21/1997 78.625

7/18/1997 80.25

7/17/1997 82.375

7/16/1997 83

7/15/1997 82.375

7/14/1997 82.1257/11/1997 81.75

7/10/1997 83.25

7/9/1997 84.25

7/8/1997 84.5

7/7/1997 83.5

7/3/1997 83.5

7/2/1997 80.75

7/1/1997 80.25

6/30/1997 80.375

6/27/1997 82.25

6/26/1997 82.75

6/25/1997 82

6/24/1997 79.25

6/23/1997 79

6/20/1997 79.625

6/19/1997 79

6/18/1997 76.25

6/17/1997 73.625

6/16/1997 72.796883

6/13/1997 72.625

6/12/1997 71.875

6/11/1997 70.046883

6/10/1997 70.625

6/9/1997 71.25

6/6/1997 69.25

6/5/1997 69

6/4/1997 68.5

6/3/1997 69.625



6/2/1997 68.5

5/30/1997 68.5

5/29/1997 69.171883

5/28/1997 69.5

5/27/1997 70.5

5/23/1997 71.875

5/22/1997 71.55/21/1997 71.5

5/20/1997 70.75

5/19/1997 69.875

5/16/1997 70.171883

5/15/1997 70.796883

5/14/1997 71

5/13/1997 70.25

5/12/1997 69.375

5/9/1997 69

5/8/1997 67.8755/7/1997 67.875

5/6/1997 68.5

5/5/1997 68.5

5/2/1997 66.875

5/1/1997 66.375

4/30/1997 66

4/29/1997 65.625

4/28/1997 64.5

4/25/1997 64.375

4/24/1997 65.375

4/23/1997 64.25

4/22/1997 64.5

4/21/1997 64.375

4/18/1997 64.625

4/17/1997 61.625

4/16/1997 59.875

4/15/1997 60.5

4/14/1997 59.625

4/11/1997 60

4/10/1997 59.875

4/9/1997 60.125

4/8/1997 60

4/7/1997 60.625

4/4/1997 60.25

4/3/1997 59.875

4/2/1997 59.75

4/1/1997 60.625

3/31/1997 61.375



3/27/1997 61.875

3/26/1997 61.5

3/25/1997 60.25

3/24/1997 59

3/21/1997 59.125

3/20/1997 59.296879

3/19/1997 60.753/18/1997 60.25

3/17/1997 59.875

3/14/1997 60.625

3/13/1997 60

3/12/1997 61.875

3/11/1997 61

3/10/1997 61.375

3/7/1997 60.125

3/6/1997 59.125

3/5/1997 58.253/4/1997 57.3125

3/3/1997 57.25

2/28/1997 57.625

2/27/1997 58.125

2/26/1997 58.25

2/25/1997 61.25

2/24/1997 61.25

2/21/1997 61.046879

2/20/1997 60.734379

2/19/1997 60.375

2/18/1997 60.125

2/14/1997 60.25

2/13/1997 60.375

2/12/1997 60.75

2/11/1997 61.125

2/10/1997 60

2/7/1997 58.875

2/6/1997 59

2/5/1997 58.25

2/4/1997 58.5

2/3/1997 58.625

1/31/1997 57.625

1/30/1997 57.109379

1/29/1997 56.75

1/28/1997 56.875

1/27/1997 56.5

1/24/1997 56.5

1/23/1997 55.875



1/22/1997 55.375

1/21/1997 54.625

1/20/1997 54.875

1/17/1997 55.875

1/16/1997 56.625

1/15/1997 56.75

1/14/1997 571/13/1997 57

1/10/1997 56.625

1/9/1997 57

1/8/1997 56.625

1/7/1997 56.75

1/6/1997 56.625

1/3/1997 56.75

1/2/1997 57.125

12/31/1996 57.5

12/30/1996 57.2512/27/1996 56

12/26/1996 55.75

12/24/1996 55.875

12/23/1996 56.25

12/20/1996 56.375

12/19/1996 56.375

12/18/1996 57.75

12/17/1996 58.125

12/16/1996 58.25

12/13/1996 58

12/12/1996 58.375

12/11/1996 58.375

12/10/1996 58.25

12/9/1996 57.625

12/6/1996 57.25

12/5/1996 58.25

12/4/1996 57.75

12/3/1996 58.375

12/2/1996 58

11/29/1996 58.375

11/27/1996 58.5

11/26/1996 58.25

11/25/1996 58.75

11/22/1996 59.25

11/21/1996 58.875

11/20/1996 59

11/19/1996 59.125

11/18/1996 59.625



11/15/1996 59.875

11/14/1996 59.375

11/13/1996 59.75

11/12/1996 59.875

11/11/1996 60.375

11/8/1996 59.625

11/7/1996 59.5



Datea#ecco A#ecco Datecla'iat )la'iat Date*a+a' *a+a'%e,ol

12/30/2010 61.15 12/30/2010 18.91 12/30/2010 70.9

12/29/2010 62.15 12/29/2010 19.16 12/29/2010 72.1

12/27/2010 63.05 12/27/2010 18.98 12/27/2010 71.45

12/23/2010 63.4 12/23/2010 19.05 12/23/2010 71.8

12/22/2010 63.2 12/22/2010 19 12/22/2010 72

12/21/2010 63.05 12/21/2010 19.1 12/21/2010 72.612/20/2010 62.35 12/20/2010 18.7 12/20/2010 71.5

12/17/2010 60.45 12/17/2010 18.58 12/17/2010 70.75

12/16/2010 61.85 12/16/2010 18.46 12/16/2010 69.5

12/15/2010 62.3 12/15/2010 18.71 12/15/2010 68.8

12/14/2010 61.5 12/14/2010 17.97 12/14/2010 69.95

12/13/2010 61.95 12/13/2010 18.04 12/13/2010 69.4

12/10/2010 61.85 12/10/2010 18.12 12/10/2010 69.95

12/9/2010 62.65 12/9/2010 18.21 12/9/2010 69.5

12/7/2010 60.65 12/7/2010 19.79 12/7/2010 69.5

12/3/2010 60 12/3/2010 19.61 12/3/2010 68.1512/2/2010 59.75 12/2/2010 19.41 12/2/2010 67.4

12/1/2010 58.1 12/1/2010 18.88 12/1/2010 65.8

11/30/2010 57.35 11/30/2010 18.15 11/30/2010 64.9

11/29/2010 57.5 11/29/2010 18.22 11/29/2010 65.1

11/26/2010 58.55 11/26/2010 18.49 11/26/2010 66.1

11/25/2010 58.85 11/25/2010 18.66 11/25/2010 66.4

11/24/2010 58.25 11/24/2010 18.44 11/24/2010 66.2

11/23/2010 57.95 11/23/2010 18.24 11/23/2010 65.7499

11/22/2010 58.8 11/22/2010 18.61 11/22/2010 66.4

11/19/2010 59.7 11/19/2010 18.5 11/19/2010 66.6

11/18/2010 59.2 11/18/2010 18.38 11/18/2010 66.5

11/17/2010 58.5 11/17/2010 17.94 11/17/2010 65.2

11/16/2010 58.9 11/16/2010 17.98 11/16/2010 64.8

11/15/2010 60.25 11/15/2010 18.49 11/15/2010 66.1

11/12/2010 59.9 11/12/2010 17.9 11/12/2010 64.8

11/11/2010 58.2 11/11/2010 18.14 11/11/2010 64.85

11/10/2010 60.35 11/10/2010 17.87 11/10/2010 66.55

11/9/2010 61 11/9/2010 18.1 11/9/2010 66.6

11/8/2010 58.7 11/8/2010 17.94 11/8/2010 66.2

11/4/2010 58.25 11/4/2010 17.99 11/4/2010 65.8

11/3/2010 56.55 11/3/2010 17.28 11/3/2010 64.05

11/2/2010 56.5 11/2/2010 16.64 11/2/2010 62.3

10/29/2010 54.85 10/29/2010 16.67 10/29/2010 61.5

10/28/2010 55.45 10/28/2010 16.64 10/28/2010 60.95

10/27/2010 55.15 10/27/2010 16.9 10/27/2010 60.85

10/25/2010 56.55 10/25/2010 17.05 10/25/2010 60.6

10/22/2010 56.8 10/22/2010 16.91 10/22/2010 60.4

10/21/2010 56.9 10/21/2010 16.3 10/21/2010 60.4999



10/20/2010 55.75 10/20/2010 16.14 10/20/2010 60.9

10/19/2010 54.6 10/19/2010 15.85 10/19/2010 61.25

10/18/2010 54.65 10/18/2010 16.02 10/18/2010 61.15

10/15/2010 54.55 10/15/2010 15.9 10/15/2010 61.95

10/14/2010 54.1 10/14/2010 16.02 10/14/2010 62.85

10/13/2010 54.15 10/13/2010 16.07 10/13/2010 62.45

10/12/2010 54.6 10/12/2010 15.78 10/12/2010 61.4510/11/2010 54.5 10/11/2010 15.53 10/11/2010 62.1

10/8/2010 53.7 10/8/2010 15.46 10/8/2010 61.5

10/7/2010 53.4 10/7/2010 15.33 10/7/2010 61.95

10/6/2010 52.2 10/6/2010 15.34 10/6/2010 63

10/5/2010 50.25 10/5/2010 14.76 10/5/2010 62.95

10/4/2010 50.1 10/4/2010 14.48 10/4/2010 61.6

10/1/2010 51 10/1/2010 14.58 10/1/2010 62

9/30/2010 51.35 9/30/2010 14.41 9/30/2010 63.25

9/29/2010 51.3 9/29/2010 14.4 9/29/2010 63.45

9/28/2010 49.68 9/28/2010 14.34 9/28/2010 63.759/27/2010 50.4 9/27/2010 14.12 9/27/2010 64.35

9/24/2010 50.85 9/24/2010 14.2 9/24/2010 64.75

9/23/2010 50.85 9/23/2010 13.9 9/23/2010 63.6

9/22/2010 51.3 9/22/2010 14.03 9/22/2010 64.45

9/21/2010 51.65 9/21/2010 14.1 9/21/2010 65.35

9/20/2010 51.15 9/20/2010 14.06 9/20/2010 64.35

9/17/2010 50.6 9/17/2010 13.89 9/17/2010 63.8

9/16/2010 49.47 9/16/2010 13.8 9/16/2010 63.35

9/15/2010 49.06 9/15/2010 13.96 9/15/2010 64.2

9/14/2010 49.5 9/14/2010 14.22 9/14/2010 63.95

9/13/2010 49.81 9/13/2010 14.21 9/9/2010 65.05

9/10/2010 50.05 9/10/2010 13.91 9/8/2010 64.6999

9/9/2010 49.99 9/9/2010 13.75 9/7/2010 63.7

9/8/2010 49.51 9/8/2010 13.51 9/6/2010 63.15

9/7/2010 49.81 9/7/2010 13.52 9/3/2010 63.55

9/6/2010 51.05 9/6/2010 13.77 9/2/2010 63.6499

9/3/2010 50.9 9/3/2010 13.71 9/1/2010 63

9/2/2010 49.37 9/2/2010 13.67 8/31/2010 60.9

9/1/2010 49.59 9/1/2010 13.64 8/27/2010 61.6

8/31/2010 47.19 8/31/2010 13.02 8/26/2010 61

8/27/2010 47.6 8/27/2010 12.76 8/25/2010 60.4999

8/26/2010 47.16 8/26/2010 12.65 8/24/2010 61

8/25/2010 46.19 8/25/2010 12.25 8/23/2010 62

8/24/2010 47.17 8/24/2010 12.69 8/20/2010 61.9

8/23/2010 48.2 8/23/2010 13.29 8/19/2010 63.35

8/20/2010 48.2 8/20/2010 13.49 8/18/2010 68

8/19/2010 50.5 8/19/2010 13.8 8/17/2010 67.55

8/18/2010 51.95 8/18/2010 14.08 8/16/2010 65.7499



8/17/2010 52.45 8/17/2010 14.24 8/13/2010 65.65

8/16/2010 51.35 8/16/2010 13.73 8/12/2010 65.7499

8/13/2010 52.1 8/13/2010 13.75 8/11/2010 66.35

8/12/2010 52 8/12/2010 13.61 8/10/2010 68.4

8/11/2010 53.1 8/11/2010 13.63 8/9/2010 69.6

8/10/2010 55.45 8/10/2010 14.07 8/6/2010 69.85

8/9/2010 56.25 8/9/2010 14.22 8/5/2010 70.558/6/2010 55.45 8/6/2010 14.01 8/4/2010 70.2

8/5/2010 57.75 8/5/2010 14.46 8/3/2010 70.3

8/4/2010 56.8 8/4/2010 14.58 8/2/2010 70.9

8/3/2010 55.8 8/3/2010 14.5 7/30/2010 69.55

8/2/2010 55.5 8/2/2010 14.14 7/29/2010 71.1

7/30/2010 53.1 7/30/2010 13.75 7/28/2010 70.35

7/29/2010 53.15 7/29/2010 13.75 7/27/2010 71.2

7/28/2010 54 7/28/2010 14.35 7/26/2010 71.05

7/27/2010 55.25 7/27/2010 14.44 7/23/2010 70.6

7/26/2010 54.55 7/26/2010 14.38 7/22/2010 70.557/23/2010 54.5 7/23/2010 14.23 7/21/2010 68.55

7/22/2010 54.15 7/22/2010 14.03 7/20/2010 67.25

7/21/2010 52.9 7/21/2010 13.66 7/19/2010 67.45

7/20/2010 51.15 7/20/2010 13.27 7/16/2010 67.9

7/19/2010 52.35 7/19/2010 13.55 7/15/2010 69.7

7/16/2010 52.65 7/16/2010 14.02 7/14/2010 70.9

7/15/2010 53.3 7/15/2010 14.41 7/13/2010 70.9

7/14/2010 54 7/14/2010 14.88 7/12/2010 69

7/13/2010 53.05 7/13/2010 14.85 7/9/2010 69.4

7/12/2010 52.35 7/12/2010 14.45 7/8/2010 69.85

7/9/2010 52.5 7/9/2010 14.28 7/7/2010 69.05

7/8/2010 51.4 7/8/2010 14.17 7/6/2010 71.25

7/7/2010 51 7/7/2010 13.74 7/5/2010 69.4

7/6/2010 51.05 7/6/2010 13.72 7/2/2010 70.85

7/5/2010 49.43 7/5/2010 13.3 7/1/2010 70.1

7/2/2010 49.83 7/2/2010 13.46 6/30/2010 72.8

7/1/2010 50 7/1/2010 13.36 6/29/2010 73.9

6/30/2010 51.85 6/30/2010 13.77 6/28/2010 75.8

6/29/2010 51.75 6/29/2010 13.85 6/24/2010 75.3

6/28/2010 54.05 6/28/2010 14.34 6/23/2010 77

6/24/2010 54.65 6/24/2010 14.75 6/22/2010 78.6

6/23/2010 55.95 6/23/2010 14.95 6/21/2010 79.65

6/22/2010 56.2 6/22/2010 15.14 6/18/2010 78.25

6/21/2010 57.15 6/21/2010 15.14 6/17/2010 77.5

6/18/2010 55.85 6/18/2010 14.94 6/16/2010 77.95

6/17/2010 55.75 6/17/2010 14.84 6/15/2010 78

6/16/2010 55.95 6/16/2010 14.65 6/14/2010 77.05

6/15/2010 56.3 6/15/2010 14.72 6/11/2010 75.55



6/14/2010 54.8 6/14/2010 14.47 6/10/2010 75.65

6/11/2010 54.3 6/11/2010 13.96 6/9/2010 72.9

6/10/2010 54.55 6/10/2010 13.97 6/8/2010 70.95

6/9/2010 53.7 6/9/2010 13.55 6/7/2010 72.45

6/8/2010 52.75 6/8/2010 13.11 6/4/2010 72.55

6/7/2010 52.95 6/7/2010 13.09 6/2/2010 73.2

6/4/2010 53.95 6/4/2010 13.2 6/1/2010 73.456/2/2010 54.5 6/2/2010 13.37 5/28/2010 73.35

6/1/2010 55.1 6/1/2010 13.5 5/27/2010 73.7

5/28/2010 56.15 5/28/2010 13.47 5/26/2010 71.85

5/27/2010 56.15 5/27/2010 13.26 5/25/2010 68.6

5/26/2010 55.1 5/26/2010 12.83 5/21/2010 71.15

5/25/2010 52.8 5/25/2010 12.27 5/20/2010 71.35

5/21/2010 54.7 5/21/2010 12.93 5/19/2010 74.35

5/20/2010 55 5/20/2010 12.7 5/18/2010 75.9

5/19/2010 57 5/19/2010 13.6 5/14/2010 77.2999

5/18/2010 59.4 5/18/2010 14.13 5/11/2010 77.55/14/2010 60.1 5/14/2010 14.31 5/10/2010 77.9

5/11/2010 60.2 5/11/2010 14.11 5/7/2010 75.9

5/10/2010 60.75 5/10/2010 14.11 5/6/2010 77.1

5/7/2010 58.4 5/7/2010 13.57 5/5/2010 77.4

5/6/2010 59.9 5/6/2010 14.01 5/4/2010 78.95

5/5/2010 61 5/5/2010 13.9 4/30/2010 81

5/4/2010 61.85 5/4/2010 14.51 4/29/2010 81.35

4/30/2010 63.5 4/30/2010 14.93 4/28/2010 81.4999

4/29/2010 64.2 4/29/2010 14.69 4/27/2010 83.05

4/28/2010 63.55 4/28/2010 14.42 4/26/2010 84.95

4/27/2010 64.75 4/27/2010 14.62 4/23/2010 82.15

4/26/2010 66.05 4/26/2010 15.03 4/22/2010 79.9

4/23/2010 66 4/23/2010 15.05 4/21/2010 81.15

4/22/2010 64.95 4/22/2010 14.67 4/20/2010 81.7

4/21/2010 65.25 4/21/2010 15.08 4/19/2010 80.85

4/20/2010 64.7 4/20/2010 14.825 4/16/2010 81.55

4/19/2010 62.75 4/19/2010 14.52 4/15/2010 81.55

4/16/2010 63.3 4/16/2010 15.24 4/14/2010 81.85

4/15/2010 63.25 4/15/2010 15.07 4/13/2010 80.7

4/14/2010 64.15 4/14/2010 14.84 4/12/2010 80.85

4/13/2010 62 4/13/2010 14.64 4/9/2010 80.1

4/12/2010 62.25 4/12/2010 14.62 4/8/2010 79.1

4/9/2010 61.95 4/9/2010 14.46 4/7/2010 80.7

4/8/2010 61 4/8/2010 14.13 4/6/2010 81.1

4/7/2010 61.5 4/7/2010 14.29 4/1/2010 79.65

4/6/2010 61.9 4/6/2010 14.47 3/31/2010 78.25

4/1/2010 61.15 4/1/2010 14.06 3/30/2010 77.95

3/31/2010 59.85 3/31/2010 13.42 3/29/2010 77.9



3/30/2010 59.8 3/30/2010 13.26 3/26/2010 78.15

3/29/2010 59.2 3/29/2010 13.33 3/25/2010 79.3

3/26/2010 59.6 3/26/2010 13.59 3/24/2010 79.45

3/25/2010 60.1 3/25/2010 13.54 3/23/2010 80.15

3/24/2010 59.55 3/24/2010 13.18 3/22/2010 78.85

3/23/2010 59.7 3/23/2010 13.2 3/19/2010 79

3/22/2010 58.7 3/22/2010 12.95 3/18/2010 79.33/19/2010 59.35 3/19/2010 13 3/17/2010 79.25

3/18/2010 59.2 3/18/2010 13.05 3/16/2010 75.85

3/17/2010 58.7 3/17/2010 12.97 3/15/2010 75.35

3/16/2010 58.55 3/16/2010 12.72 3/12/2010 76.5

3/15/2010 56.95 3/15/2010 12.92 3/11/2010 76.3

3/12/2010 57.55 3/12/2010 13.05 3/10/2010 77.15

3/11/2010 57.85 3/11/2010 12.96 3/9/2010 77.6

3/10/2010 58.3 3/10/2010 12.89 3/8/2010 77.5

3/9/2010 57.8 3/9/2010 12.78 3/5/2010 76.2499

3/8/2010 58.4 3/8/2010 12.76 3/4/2010 743/5/2010 57.8 3/5/2010 12.66 3/3/2010 73.65

3/4/2010 56.65 3/4/2010 12.49 3/2/2010 73.25

3/3/2010 56.6 3/3/2010 12.59 3/1/2010 72.45

3/2/2010 54.8 3/2/2010 12.38 2/26/2010 70.6

3/1/2010 54 3/1/2010 12.03 2/25/2010 69.95

2/26/2010 52.75 2/26/2010 11.51 2/24/2010 71

2/25/2010 52.6 2/25/2010 11.54 2/23/2010 71.45

2/24/2010 53.6 2/24/2010 11.65 2/22/2010 72.35

2/23/2010 54.1 2/23/2010 11.95 2/19/2010 72.95

2/22/2010 54.3 2/22/2010 11.86 2/18/2010 73.95

2/19/2010 53.6 2/19/2010 11.65 2/17/2010 73.25

2/18/2010 54.25 2/18/2010 11.7 2/16/2010 70.2

2/17/2010 54.85 2/17/2010 11.7 2/15/2010 72.8

2/16/2010 53.95 2/16/2010 10.65 2/12/2010 69.15

2/15/2010 53.75 2/15/2010 11.46 2/11/2010 70.05

2/12/2010 54.65 2/12/2010 11.3 2/10/2010 70.25

2/11/2010 55.9 2/11/2010 11.43 2/9/2010 70.7

2/10/2010 55.15 2/10/2010 11.41 2/8/2010 70.25

2/9/2010 55.55 2/9/2010 11.12 2/5/2010 69.75

2/8/2010 55.45 2/8/2010 11.23 2/4/2010 71.5

2/5/2010 55.15 2/5/2010 11.25 2/3/2010 74.6

2/4/2010 56.05 2/4/2010 11.78 2/2/2010 74.4

2/3/2010 57.85 2/3/2010 12.45 2/1/2010 73.7

2/2/2010 58.05 2/2/2010 12.2 1/29/2010 73.5

2/1/2010 56.9 2/1/2010 11.97 1/28/2010 71.7

1/29/2010 57.4 1/29/2010 11.72 1/27/2010 72.6

1/28/2010 57 1/28/2010 11.71 1/26/2010 75.7

1/27/2010 56.5 1/27/2010 11.69 1/19/2010 82.1



1/26/2010 57.4 1/26/2010 11.57 1/18/2010 81.4999

1/19/2010 61.9 1/19/2010 12.44 1/15/2010 81.6

1/18/2010 62.3 1/18/2010 12.55 1/14/2010 81.95

1/15/2010 62.05 1/15/2010 12.57 1/13/2010 80.85

1/14/2010 61.15 1/14/2010 12.805 1/12/2010 80.6

1/13/2010 60.6 1/13/2010 12.58 1/11/2010 82.2

1/12/2010 60.85 1/12/2010 12.1 1/8/2010 82.251/11/2010 61.5 1/11/2010 12.395 1/7/2010 82.2

1/8/2010 63.2 1/8/2010 12.69 1/6/2010 82.4

1/7/2010 62.8 1/7/2010 12.6 1/5/2010 80.9

1/6/2010 61.2 1/6/2010 12.54 1/4/2010 81.3

1/5/2010 60.35 1/5/2010 12.49 12/30/2009 80.65

1/4/2010 58.25 1/4/2010 12.51 12/29/2009 80.95

12/30/2009 57 12/30/2009 12.22 12/28/2009 79.95

12/29/2009 57.2 12/29/2009 12.17 12/23/2009 79.65

12/28/2009 56.6 12/28/2009 12.05 12/22/2009 78.5

12/23/2009 56.75 12/23/2009 12.07 12/21/2009 78.412/22/2009 57.3 12/22/2009 11.97 12/18/2009 77.7

12/21/2009 56.8 12/21/2009 12.05 12/17/2009 78.7

12/18/2009 56.2 12/18/2009 12.02 12/16/2009 79.15

12/17/2009 57.2 12/17/2009 12.06 12/15/2009 78.65

12/16/2009 57.7 12/16/2009 12.09 12/14/2009 77.75

12/15/2009 57.5 12/15/2009 11.85 12/11/2009 78.1

12/14/2009 57.5 12/14/2009 11.59 12/10/2009 77.25

12/11/2009 57.2 12/11/2009 11.82 12/9/2009 76.35

12/10/2009 57.1 12/10/2009 11.39 12/8/2009 75.8

12/9/2009 56.45 12/9/2009 11.63 12/7/2009 77.25

12/8/2009 56.2 12/8/2009 11.55 12/4/2009 77.2

12/7/2009 55.6 12/7/2009 11.79 12/3/2009 76.95

12/4/2009 57.15 12/4/2009 11.705 12/2/2009 76.35

12/3/2009 53 12/3/2009 11.5 12/1/2009 74.55

12/2/2009 52.7 12/2/2009 11.65 11/30/2009 72.55

12/1/2009 52.25 12/1/2009 11.07 11/27/2009 73.6

11/30/2009 50.3 11/30/2009 10.63 11/26/2009 72.5

11/27/2009 50.9 11/27/2009 10.97 11/25/2009 75.1

11/26/2009 49.36 11/26/2009 10.6 11/24/2009 74.4

11/25/2009 51.5 11/25/2009 11.15 11/23/2009 73.3

11/24/2009 51.75 11/24/2009 10.82 11/20/2009 71.4

11/23/2009 52.35 11/23/2009 11.01 11/19/2009 72

11/20/2009 51.5 11/20/2009 10.8 11/18/2009 73.8

11/19/2009 51.65 11/19/2009 10.91 11/17/2009 73.3

11/18/2009 52.45 11/18/2009 11.05 11/16/2009 74.1

11/17/2009 52.75 11/17/2009 11.2 11/13/2009 72.95

11/16/2009 53.35 11/16/2009 11.05 11/12/2009 71.6

11/13/2009 52.3 11/13/2009 10.87 11/11/2009 72.35



11/12/2009 49.31 11/12/2009 11.01 11/10/2009 69.45

11/11/2009 51.05 11/11/2009 11.01 11/9/2009 69

11/10/2009 51.05 11/10/2009 10.94 11/6/2009 67.3

11/9/2009 50.45 11/9/2009 11.08 11/5/2009 67.95

11/6/2009 49.92 11/6/2009 10.94 11/4/2009 68

11/5/2009 49.5 11/5/2009 10.59 11/3/2009 65.35

11/4/2009 48.63 11/4/2009 10.05 11/2/2009 66.4511/3/2009 47.18 11/3/2009 9.84 10/30/2009 65.4

11/2/2009 46.48 11/2/2009 9.68 10/29/2009 68

10/30/2009 45.96 10/30/2009 9.81 10/28/2009 65

10/29/2009 47.625 10/29/2009 9.99 10/27/2009 68.25

10/28/2009 46.74 10/28/2009 9.42 10/26/2009 69.3

10/27/2009 48.9 10/27/2009 9.95 10/23/2009 70.15

10/26/2009 50.1 10/26/2009 10.29 10/22/2009 70.65

10/23/2009 50.85 10/23/2009 10.595 10/21/2009 71.4

10/22/2009 50.6 10/22/2009 10.45 10/20/2009 72.5

10/21/2009 50.95 10/21/2009 10.8 10/19/2009 73.5510/20/2009 52.6 10/20/2009 10.79 10/16/2009 73.35

10/19/2009 54.65 10/19/2009 11.06 10/15/2009 73.6

10/16/2009 54.075 10/16/2009 10.89 10/14/2009 72.95

10/15/2009 54.95 10/15/2009 11.12 10/13/2009 71.2

10/14/2009 55.295 10/14/2009 11.09 10/12/2009 72.15

10/13/2009 55.045 10/13/2009 10.28 10/9/2009 71.2

10/12/2009 55.85 10/12/2009 10.45 10/8/2009 71.455

10/9/2009 54.75 10/9/2009 10.17 10/7/2009 70.05

10/8/2009 54.9 10/8/2009 9.8 10/6/2009 69.9

10/7/2009 53.7 10/7/2009 9.6 10/5/2009 67.9

10/6/2009 53.2 10/6/2009 9.43 10/2/2009 67.25

10/5/2009 51.55 10/5/2009 8.905 10/1/2009 68.4

10/2/2009 51.3 10/2/2009 8.85 9/30/2009 70.55

10/1/2009 53.15 10/1/2009 9.25 9/29/2009 70.3

9/30/2009 54.9 9/30/2009 9.44 9/28/2009 74.35

9/29/2009 54.9 9/29/2009 9.33 9/25/2009 69.55

9/28/2009 54.85 9/28/2009 9.345 9/24/2009 71.05

9/25/2009 54.7 9/25/2009 9.21 9/23/2009 71.9

9/24/2009 54.2 9/24/2009 9.27 9/22/2009 71.6

9/23/2009 55.2 9/23/2009 9.45 9/21/2009 71.15

9/22/2009 55 9/22/2009 9.51 9/18/2009 73.495

9/21/2009 55.55 9/21/2009 9.38 9/17/2009 74.95

9/18/2009 56.3 9/18/2009 9.34 9/16/2009 73.45

9/17/2009 57.68 9/17/2009 9.49 9/15/2009 72.3

9/16/2009 57.195 9/16/2009 9.87 9/14/2009 72.3

9/15/2009 55.55 9/15/2009 9.71 9/11/2009 73.65

9/14/2009 53.345 9/14/2009 9.37 9/10/2009 72.95

9/11/2009 53.45 9/11/2009 9.65 9/9/2009 73.15



9/10/2009 51.755 9/10/2009 9.53 9/8/2009 72.1

9/9/2009 51.25 9/9/2009 9.7 9/7/2009 73.17

9/8/2009 51.295 9/8/2009 9.42 9/4/2009 72

9/7/2009 51.195 9/7/2009 9.405 9/3/2009 70.8

9/4/2009 51 9/4/2009 9.365 9/2/2009 70.55

9/3/2009 50.945 9/3/2009 9.1 9/1/2009 70.9599

9/2/2009 50.2 9/2/2009 8.65 8/31/2009 71.79/1/2009 50.3 9/1/2009 9.03 8/28/2009 72.5

8/31/2009 50.7 8/31/2009 9.58 8/27/2009 71.555

8/28/2009 51.35 8/28/2009 9.48 8/26/2009 71.895

8/27/2009 50.15 8/27/2009 8.98 8/25/2009 73

8/26/2009 50.845 8/26/2009 9.07 8/24/2009 73.05

8/25/2009 51.25 8/25/2009 8.83 8/17/2009 64.9

8/24/2009 51.5 8/24/2009 8.78 8/14/2009 65.495

8/17/2009 48.34 8/17/2009 8.2 8/13/2009 66.95

8/14/2009 50.15 8/14/2009 8.445 8/12/2009 64.3

8/13/2009 50.655 8/13/2009 8.37 8/10/2009 64.69998/12/2009 50.8 8/12/2009 8.17 8/7/2009 64.1

8/10/2009 53.1 8/10/2009 8.46 8/6/2009 63.95

8/7/2009 52.4 8/7/2009 8.18 8/5/2009 63.55

8/6/2009 52.15 8/6/2009 8.2 8/4/2009 64.005

8/5/2009 51.9 8/5/2009 8.09 8/3/2009 66.35

8/4/2009 51.65 8/4/2009 8.04 7/31/2009 64.6

8/3/2009 52.2 8/3/2009 8.5 7/30/2009 64.65

7/31/2009 51.395 7/31/2009 8.01 7/29/2009 61.9

7/30/2009 51.9 7/30/2009 7.31 7/28/2009 59.9

7/29/2009 48.92 7/29/2009 6.91 7/27/2009 59.7

7/28/2009 49.165 7/28/2009 6.79 7/24/2009 58.9

7/27/2009 48.56 7/27/2009 6.87 7/23/2009 58.8

7/24/2009 48.16 7/24/2009 6.83 7/22/2009 57.5

7/23/2009 47.66 7/23/2009 6.8 7/21/2009 57.795

7/22/2009 46.8 7/22/2009 6.63 7/20/2009 57.4

7/21/2009 46.465 7/21/2009 6.77 7/17/2009 56

7/20/2009 45.7 7/20/2009 6.59 7/16/2009 54.35

7/17/2009 44.96 7/17/2009 6.38 7/15/2009 53.755

7/16/2009 45.145 7/16/2009 6.48 7/14/2009 51.55

7/15/2009 44.6 7/15/2009 6.29 7/13/2009 50.85

7/14/2009 43.68 7/14/2009 6.15 7/10/2009 52.0999

7/13/2009 43.62 7/13/2009 5.89 7/9/2009 56.55

7/10/2009 42.96 7/10/2009 5.93 7/8/2009 55.3

7/9/2009 42.96 7/9/2009 6.02 7/7/2009 58.6

7/8/2009 42.5 7/8/2009 5.98 7/6/2009 58.7

7/7/2009 43.66 7/7/2009 6.2 7/3/2009 60.55

7/6/2009 43 7/6/2009 6.25 7/2/2009 60.7

7/3/2009 43.54 7/3/2009 6.29 7/1/2009 62.45



7/2/2009 44.06 7/2/2009 6.35 6/30/2009 61.35

7/1/2009 45.34 7/1/2009 6.97 6/29/2009 62.7

6/30/2009 45.16 6/30/2009 6.85 6/26/2009 60.35

6/29/2009 45 6/29/2009 6.9 6/25/2009 60.05

6/26/2009 44.52 6/26/2009 6.84 6/24/2009 59.9

6/25/2009 44.2 6/25/2009 6.82 6/23/2009 58.65

6/24/2009 44.54 6/24/2009 6.92 6/22/2009 58.66/23/2009 43.96 6/23/2009 6.66 6/19/2009 62

6/22/2009 43.34 6/22/2009 6.63 6/18/2009 60.155

6/19/2009 45.56 6/19/2009 6.85 6/17/2009 58.8

6/18/2009 44.58 6/18/2009 6.655 6/16/2009 61

6/17/2009 45.16 6/17/2009 6.61 6/15/2009 61.6

6/16/2009 47.28 6/16/2009 6.91 6/12/2009 61.95

6/15/2009 47.43 6/15/2009 7.04 6/11/2009 60.7

6/12/2009 47.84 6/12/2009 7.31 6/10/2009 59.95

6/11/2009 48.62 6/11/2009 7.41 6/9/2009 58.35

6/10/2009 48.3 6/10/2009 7.25 6/8/2009 59.356/9/2009 47.42 6/9/2009 7.01 6/5/2009 59.75

6/8/2009 47.12 6/8/2009 6.95 6/4/2009 59

6/5/2009 46.94 6/5/2009 6.91 6/3/2009 57.95

6/4/2009 47 6/4/2009 6.99 6/2/2009 60.05

6/3/2009 47.31 6/3/2009 6.85 5/29/2009 56.35

6/2/2009 48.25 6/2/2009 6.7 5/28/2009 56.15

5/29/2009 46.34 5/29/2009 6.29 5/27/2009 57.65

5/28/2009 46.44 5/28/2009 6.61 5/26/2009 58.35

5/27/2009 47.14 5/27/2009 6.66 5/25/2009 58.15

5/26/2009 48.38 5/26/2009 6.72 5/22/2009 58.16

5/25/2009 48.12 5/25/2009 6.9 5/20/2009 59.35

5/22/2009 47.5 5/22/2009 7.005 5/19/2009 58.5

5/20/2009 47.9 5/20/2009 7.05 5/18/2009 55.7

5/19/2009 48.06 5/19/2009 6.85 5/15/2009 52.8

5/18/2009 46.14 5/18/2009 6.71 5/14/2009 52.5

5/15/2009 44.82 5/15/2009 6.66 5/13/2009 51.665

5/14/2009 44.44 5/14/2009 6.46 5/12/2009 54.3

5/13/2009 43.68 5/13/2009 6.33 5/11/2009 57.2

5/12/2009 44.92 5/12/2009 6.65 5/8/2009 57.45

5/11/2009 45.64 5/11/2009 6.3 5/7/2009 57.75

5/8/2009 46.54 5/8/2009 6.53 5/6/2009 58.3999

5/7/2009 45.74 5/7/2009 6.26 5/5/2009 60.75

5/6/2009 47.18 5/6/2009 6.44 5/4/2009 59.65

5/5/2009 46.3 5/5/2009 6.79 4/30/2009 59.05

5/4/2009 45.98 5/4/2009 6.45 4/29/2009 56.45

4/30/2009 45.3 4/30/2009 6.6 4/28/2009 55

4/29/2009 44.98 4/29/2009 6.02 4/27/2009 57.045

4/28/2009 44.695 4/28/2009 5.71 4/24/2009 56.1



4/27/2009 45.9 4/27/2009 5.88 4/23/2009 54.1999

4/24/2009 45.865 4/24/2009 5.985 4/22/2009 54.95

4/23/2009 43.42 4/23/2009 5.75 4/21/2009 49.9999

4/22/2009 43.18 4/22/2009 5.825 4/20/2009 51.4

4/21/2009 41.12 4/21/2009 5.71 4/17/2009 54.15

4/20/2009 40.46 4/20/2009 5.82 4/16/2009 52.95

4/17/2009 41.98 4/17/2009 6.03 4/15/2009 51.04994/16/2009 41.04 4/16/2009 6.185 4/14/2009 51.35

4/15/2009 39.9 4/15/2009 5.5 4/9/2009 47.76

4/14/2009 40.32 4/14/2009 5.44 4/8/2009 46.32

4/9/2009 39.46 4/9/2009 5.12 4/7/2009 45.62

4/8/2009 36.98 4/8/2009 4.86 4/6/2009 47.32

4/7/2009 36.78 4/7/2009 5.02 4/3/2009 47.96

4/6/2009 38.04 4/6/2009 5 4/2/2009 46.6

4/3/2009 39.4 4/3/2009 4.84 4/1/2009 41.12

4/2/2009 37.84 4/2/2009 4.89 3/31/2009 40.38

4/1/2009 36.26 4/1/2009 4.39 3/30/2009 39.763/31/2009 35.5 3/31/2009 4.42 3/27/2009 42.3

3/30/2009 35.2 3/30/2009 4.39 3/26/2009 42.8

3/27/2009 36.8 3/27/2009 4.6 3/25/2009 42.46

3/26/2009 36.2 3/26/2009 4.49 3/24/2009 40.44

3/25/2009 35.14 3/25/2009 4.51 3/23/2009 39.86

3/24/2009 33.8 3/24/2009 4.54 3/20/2009 37.54

3/23/2009 33.54 3/23/2009 4.545 3/19/2009 38.14

3/20/2009 33.12 3/20/2009 4.41 3/18/2009 35.8

3/19/2009 33.44 3/19/2009 4.395 3/17/2009 37.1

3/18/2009 33.72 3/18/2009 4.19 3/16/2009 37.815

3/17/2009 33.66 3/17/2009 4.265 3/13/2009 37.22

3/16/2009 34.74 3/16/2009 4.32 3/12/2009 38.935

3/13/2009 34.28 3/13/2009 4.35 3/11/2009 36.82

3/12/2009 34.28 3/12/2009 4.34 3/10/2009 33.5799

3/11/2009 33.76 3/11/2009 4.26 3/9/2009 31.32

3/10/2009 33.42 3/10/2009 4.01 3/6/2009 32.98

3/9/2009 31.6 3/9/2009 3.67 3/5/2009 34.28

3/6/2009 32.18 3/6/2009 3.91 3/4/2009 37.555

3/5/2009 31.915 3/5/2009 3.9 3/3/2009 35.6149

3/4/2009 32.545 3/4/2009 4.2 3/2/2009 37.22

3/3/2009 34.145 3/3/2009 3.95 2/27/2009 38.96

3/2/2009 34.08 3/2/2009 3.905 2/26/2009 40.225

2/27/2009 35.52 2/27/2009 4.36 2/25/2009 39.82

2/26/2009 36.265 2/26/2009 4.725 2/24/2009 39.2

2/25/2009 37.46 2/25/2009 4.53 2/23/2009 39.9

2/24/2009 37.48 2/24/2009 4.77 2/20/2009 41.295

2/23/2009 36.72 2/23/2009 4.93 2/19/2009 44.1

2/20/2009 37.66 2/20/2009 5.11 2/18/2009 45.3



2/19/2009 39.16 2/19/2009 5.35 2/17/2009 45.35

2/18/2009 39.18 2/18/2009 5.44 2/16/2009 48.2799

2/17/2009 40.2 2/17/2009 5.6 2/13/2009 49.925

2/16/2009 41.74 2/16/2009 6.1 2/12/2009 49.22

2/13/2009 42.02 2/13/2009 6.33 2/11/2009 50.75

2/12/2009 41.82 2/12/2009 6.11 2/10/2009 51.305

2/11/2009 42.38 2/11/2009 6.47 2/9/2009 53.52/10/2009 41.535 2/10/2009 6.28 2/6/2009 51.9951

2/9/2009 43.4 2/9/2009 6.39 2/5/2009 48.68

2/6/2009 42.62 2/6/2009 6.265 2/4/2009 50.255

2/5/2009 40.24 2/5/2009 5.86 2/3/2009 46.4

2/4/2009 40.665 2/4/2009 5.92 2/2/2009 45.48

2/3/2009 37.68 2/3/2009 5.54 1/30/2009 46.7049

2/2/2009 37.28 2/2/2009 5.595 1/29/2009 48.02

1/30/2009 39.12 1/30/2009 5.73 1/28/2009 49.24

1/29/2009 38.78 1/29/2009 5.83 1/27/2009 46.58

1/28/2009 38.8 1/28/2009 6 1/26/2009 46.91/27/2009 36.64 1/27/2009 5.94 1/23/2009 45.88

1/26/2009 37.455 1/26/2009 5.48 1/22/2009 48.3

1/23/2009 36.14 1/23/2009 5.65 1/21/2009 49.76

1/22/2009 36.68 1/22/2009 5.84 1/20/2009 50.25

1/21/2009 34.18 1/21/2009 5.72 1/19/2009 52.455

1/20/2009 34.305 1/20/2009 5.84 1/16/2009 52.85

1/19/2009 34.44 1/19/2009 5.985 1/15/2009 51.65

1/16/2009 34.68 1/16/2009 6.15 1/14/2009 52.0999

1/15/2009 33.72 1/15/2009 6.185 1/13/2009 56.2999

1/14/2009 33.88 1/14/2009 6.58 1/12/2009 59.4

1/13/2009 34.5 1/13/2009 6.9 1/9/2009 62.105

1/12/2009 34.845 1/12/2009 7.115 1/8/2009 63

1/9/2009 35.56 1/9/2009 7.13 1/7/2009 63.75

1/8/2009 35.86 1/8/2009 7.275 1/6/2009 64.3

1/7/2009 36.42 1/7/2009 7.435 1/5/2009 62.4549

1/6/2009 37.975 1/6/2009 7.58 12/30/2008 60.25

1/5/2009 36.92 1/5/2009 7.335 12/29/2008 59.05

12/30/2008 35.715 12/30/2008 7.14 12/23/2008 59.025

12/29/2008 35.6 12/29/2008 7 12/22/2008 58.9

12/23/2008 35.6 12/23/2008 7 12/15/2008 62

12/22/2008 35.9 12/22/2008 6.83 12/8/2008 58.6

12/16/2008 36.38 12/11/2008 6.86 12/5/2008 52.75

12/8/2008 35.86 12/8/2008 6.87 12/4/2008 54

12/5/2008 34.595 12/5/2008 6.64 12/3/2008 50.095

12/4/2008 34.92 12/4/2008 6.82 12/2/2008 49.08

12/3/2008 34.3 12/3/2008 6.72 12/1/2008 49.9999

12/2/2008 34.465 12/2/2008 6.715 11/28/2008 53.4

12/1/2008 34.84 12/1/2008 6.98 11/27/2008 53.55



11/28/2008 35.88 11/28/2008 7.34 11/26/2008 49.6849

11/27/2008 35.8 11/27/2008 7.2 11/25/2008 50.05

11/26/2008 35 11/26/2008 7.31 11/24/2008 47.2

11/25/2008 35.24 11/25/2008 7.25 11/21/2008 44.78

11/24/2008 34.725 11/24/2008 6.93 11/20/2008 43.575

11/21/2008 33.895 11/21/2008 6.76 11/19/2008 47.7951

11/20/2008 33.7 11/20/2008 6.55 11/18/2008 50.1511/19/2008 35.54 11/19/2008 6.93 11/17/2008 52.3

11/18/2008 35.7 11/18/2008 7.16 11/14/2008 51.9

11/17/2008 36.86 11/17/2008 7.44 11/13/2008 51.85

11/14/2008 37.52 11/14/2008 7.3 11/12/2008 52.95

11/13/2008 38.82 11/13/2008 7.49 11/11/2008 57.3499

11/12/2008 38.52 11/12/2008 7.62 11/10/2008 61.5

11/11/2008 40.2 11/11/2008 8.05 11/7/2008 59.05

11/10/2008 42.72 11/10/2008 8.22 11/6/2008 61.475

11/7/2008 42.56 11/7/2008 7.94 11/5/2008 63.95

11/6/2008 41.96 11/6/2008 8.18 11/4/2008 65.811/5/2008 43.26 11/5/2008 8.57 11/3/2008 63.85

11/4/2008 44.18 11/4/2008 8.67 10/31/2008 65.4

11/3/2008 40.96 11/3/2008 7.39 10/30/2008 64.735

10/31/2008 39.77 10/31/2008 7.41 10/29/2008 64.5

10/30/2008 39.78 10/30/2008 7.305 10/28/2008 56.975

10/29/2008 38.59 10/29/2008 6.96 10/27/2008 57.9

10/28/2008 36.32 10/28/2008 6.34 10/24/2008 59

10/27/2008 35.8 10/27/2008 6.09 10/23/2008 61.8

10/24/2008 36.12 10/24/2008 6.5 10/22/2008 61.7

10/23/2008 39.32 10/23/2008 6.61 10/21/2008 70.05

10/22/2008 39.85 10/22/2008 7.01 10/20/2008 66.4

10/21/2008 40.84 10/21/2008 7.49 10/17/2008 62.15

10/20/2008 40.6 10/20/2008 7.69 10/16/2008 67.75

10/17/2008 39.04 10/17/2008 7.86 10/15/2008 69.6

10/16/2008 40.42 10/16/2008 7.85 10/14/2008 77.55

10/15/2008 42.76 10/15/2008 8.33 10/13/2008 72.7

10/14/2008 45.36 10/14/2008 9.19 10/10/2008 68.85

10/13/2008 42.9 10/13/2008 8.735 10/9/2008 74.9

10/10/2008 40.4 10/10/2008 8 10/8/2008 76.65

10/9/2008 44.42 10/9/2008 8.93 10/7/2008 75.75

10/8/2008 42.68 10/8/2008 9.625 10/6/2008 74.91

10/7/2008 44.78 10/7/2008 10 10/3/2008 79.2

10/6/2008 45.66 10/6/2008 9.66 10/2/2008 78.8

10/3/2008 47.555 10/3/2008 10.2 10/1/2008 79.65

10/2/2008 47.35 10/2/2008 10 9/30/2008 79.3999

10/1/2008 47.62 10/1/2008 10.34 9/29/2008 78.8

9/30/2008 47.9 9/30/2008 10.845 9/26/2008 84.1

9/29/2008 48.12 9/29/2008 10.66 9/25/2008 85.05



9/26/2008 50.2 9/26/2008 11.16 9/24/2008 85.4

9/25/2008 50.15 9/25/2008 11.5 9/23/2008 86.05

9/24/2008 50.05 9/24/2008 11.23 9/22/2008 89.75

9/23/2008 50.65 9/23/2008 11.305 9/19/2008 93.9

9/22/2008 51.655 9/22/2008 11.84 9/18/2008 88.65

9/19/2008 51.6 9/19/2008 11.51 9/17/2008 86.41

9/18/2008 49.16 9/18/2008 10.7 9/16/2008 87.79/17/2008 48.22 9/17/2008 10.67 9/15/2008 85.2399

9/16/2008 50.65 9/16/2008 11.18 9/12/2008 80.85

9/15/2008 49.74 9/15/2008 10.905 9/11/2008 80.4

9/12/2008 49.68 9/12/2008 10.63 9/10/2008 82.6

9/11/2008 48.74 9/11/2008 10.05 9/9/2008 81.4

9/10/2008 49.95 9/10/2008 10.3 9/8/2008 80.6

9/9/2008 50.95 9/9/2008 10.03 9/5/2008 78.15

9/8/2008 50.55 9/8/2008 10.075 9/4/2008 80.6

9/5/2008 48.28 9/5/2008 9.87 9/3/2008 81.955

9/4/2008 50.35 9/4/2008 10.06 9/2/2008 82.759/3/2008 51.9 9/3/2008 10.41 9/1/2008 79.45

9/2/2008 53 9/2/2008 10.68 8/29/2008 79.5

9/1/2008 52.495 9/1/2008 10.01 8/28/2008 78.15

8/29/2008 52.05 8/29/2008 9.92 8/27/2008 76.4

8/28/2008 52 8/28/2008 9.77 8/26/2008 77.1

8/27/2008 49.955 8/27/2008 9.44 8/25/2008 76.7

8/26/2008 50.1 8/26/2008 9.91 8/22/2008 77.2999

8/25/2008 49.9 8/25/2008 9.8 8/21/2008 76.2499

8/22/2008 50.12 8/22/2008 9.86 8/20/2008 77.15

8/21/2008 50 8/21/2008 9.575 8/19/2008 77.6

8/20/2008 50.405 8/20/2008 9.69 8/18/2008 79.85

8/19/2008 49.84 8/19/2008 9.61 7/28/2008 75.3

8/18/2008 50 8/18/2008 10.06 7/25/2008 76.45

7/28/2008 47.195 7/28/2008 11.18 7/24/2008 76.6

7/25/2008 48.2 7/25/2008 10.73 7/23/2008 78.65

7/24/2008 48.22 7/24/2008 10.59 7/22/2008 75.95

7/23/2008 49.12 7/23/2008 11.02 7/21/2008 76.6

7/22/2008 47.94 7/22/2008 11.095 7/18/2008 75.6

7/21/2008 48.48 7/21/2008 11.08 7/17/2008 74.75

7/18/2008 47.62 7/18/2008 10.84 7/16/2008 71.945

7/17/2008 47.98 7/17/2008 10.34 7/15/2008 72.55

7/16/2008 46.04 7/16/2008 9.57 7/14/2008 74.55

7/15/2008 45.9 7/15/2008 9.42 7/11/2008 72.75

7/14/2008 47.14 7/14/2008 9.63 7/10/2008 76.55

7/11/2008 47.4 7/11/2008 9.73 7/9/2008 77.5

7/10/2008 47.96 7/10/2008 10.105 7/8/2008 77

7/9/2008 48.98 7/9/2008 9.84 7/7/2008 78.1

7/8/2008 47.44 7/8/2008 9.53 7/4/2008 77.325



7/7/2008 49.08 7/7/2008 9.79 7/1/2008 80.125

7/4/2008 48.78 7/3/2008 9.46 6/27/2008 84.25

6/27/2008 50.8 6/30/2008 10.105 6/26/2008 83.3

6/10/2008 55.05 6/9/2008 12.27 6/18/2008 88.25

5/16/2008 63.025 5/26/2008 11.26 6/17/2008 90.1

5/15/2008 62.675 5/23/2008 11.91 6/16/2008 90.65

5/8/2008 62.725 5/21/2008 11.81 6/13/2008 90.94992/28/2008 56.675 5/20/2008 11.99 6/9/2008 92.85

2/27/2008 57.025 5/19/2008 12.31 5/27/2008 97.5

2/22/2008 55.675 5/8/2008 11.75 4/30/2008 104.95

2/5/2008 54.975 4/30/2008 11.3 4/29/2008 105.7497

4/29/2008 9.46 4/8/2008 107.6502

3/31/2008 8.21 3/25/2008 102.35

3/28/2008 8.275 3/10/2008 103.45

2/28/2008 9.46 2/15/2008 105.4

2/12/2008 8.165 2/7/2008 101.85

1/31/2008 103



DateSwatc( Swatc( %'oDateBal Baloise DateSoo Soo!a

12/30/2010 415.5 12/30/2010 91 12/30/2010 121

12/29/2010 421.5 12/29/2010 92.15 12/29/2010 123.2

12/27/2010 420.6 12/27/2010 91.35 12/27/2010 122.8

12/23/2010 424 12/23/2010 91.75 12/23/2010 124

12/22/2010 423.9 12/22/2010 91.6 12/22/2010 124.5

12/21/2010 424.5 12/21/2010 90.95 12/21/2010 124.512/20/2010 422.3 12/20/2010 90.95 12/20/2010 124.6

12/17/2010 424.1 12/17/2010 90.8 12/17/2010 121.7

12/16/2010 424.2 12/16/2010 91.95 12/16/2010 124.5

12/15/2010 425.3 12/15/2010 92.1 12/15/2010 123.5

12/14/2010 429.7 12/14/2010 95.05 12/14/2010 123

12/13/2010 429.5 12/13/2010 91.8 12/13/2010 123.8

12/10/2010 421.6 12/10/2010 91.75 12/10/2010 123.9

12/9/2010 414.3 12/9/2010 92.4 12/9/2010 120.1

12/7/2010 433.5 12/7/2010 89.15 12/7/2010 124.4

12/3/2010 415.3 12/3/2010 89.8 12/3/2010 128.512/2/2010 419.3 12/2/2010 91.1 12/2/2010 125.2

12/1/2010 408.9 12/1/2010 86.9 12/1/2010 126.9

11/30/2010 404.9 11/30/2010 85.75 11/30/2010 125.5

11/29/2010 395.6 11/29/2010 87.6 11/29/2010 125.7

11/26/2010 407.6 11/26/2010 88.45 11/26/2010 126.9

11/25/2010 408 11/25/2010 89.1 11/25/2010 126

11/24/2010 399 11/24/2010 88.05 11/24/2010 126

11/23/2010 386 11/23/2010 87.8 11/23/2010 124.7

11/22/2010 393.2 11/22/2010 89 11/22/2010 133.8

11/19/2010 394.1 11/19/2010 90.05 11/19/2010 134.2

11/18/2010 397.8 11/18/2010 90.15 11/18/2010 130.3

11/17/2010 387 11/17/2010 88.75 11/17/2010 130.2

11/16/2010 391.5 11/16/2010 87.7 11/16/2010 125

11/15/2010 398.1 11/15/2010 89.6 11/15/2010 121.3

11/12/2010 396.3 11/12/2010 88.7 11/12/2010 119.4

11/11/2010 383.9 11/11/2010 89.95 11/11/2010 118.9

11/10/2010 398 11/10/2010 91.85 11/10/2010 120.1

11/9/2010 405.8 11/9/2010 93.2 11/9/2010 120

11/8/2010 405.5 11/8/2010 92.35 11/8/2010 119.6

11/4/2010 401.5 11/4/2010 93.25 11/4/2010 116.1

11/3/2010 391.3 11/3/2010 91.25 11/3/2010 114.4

11/2/2010 388 11/2/2010 91.95 11/2/2010 113.9

10/29/2010 376.8 10/29/2010 91.05 10/29/2010 113.9

10/28/2010 375 10/28/2010 90.5 10/28/2010 114.8

10/27/2010 374.9 10/27/2010 90.95 10/27/2010 114.7

10/25/2010 383.2 10/25/2010 92.25 10/25/2010 118.4

10/22/2010 377.4 10/22/2010 92.15 10/22/2010 120

10/21/2010 378.5 10/21/2010 92.15 10/21/2010 120.3



10/20/2010 361.8 10/20/2010 91.6 10/20/2010 119.1

10/19/2010 360.9 10/19/2010 91.45 10/19/2010 120.5

10/18/2010 366.1 10/18/2010 92.2 10/18/2010 122.5

10/15/2010 369.6 10/15/2010 91.6 10/15/2010 122.4

10/14/2010 368.6 10/14/2010 91.55 10/14/2010 125

10/13/2010 372.7 10/13/2010 92.15 10/13/2010 122.5

10/12/2010 370.9 10/12/2010 90.35 10/12/2010 118.410/11/2010 367.7 10/11/2010 91.4 10/11/2010 118.3

10/8/2010 360.9 10/8/2010 91.1 10/8/2010 116.7

10/7/2010 364 10/7/2010 91.5 10/7/2010 116.2

10/6/2010 364.5 10/6/2010 91.85 10/6/2010 116.7

10/5/2010 360 10/5/2010 89.95 10/5/2010 118.5

10/4/2010 356.9 10/4/2010 88.65 10/4/2010 118.5

10/1/2010 355 10/1/2010 88.35 10/1/2010 120.8

9/30/2010 371.7 9/30/2010 88.8 9/30/2010 120.5

9/29/2010 361.8 9/29/2010 88.4 9/29/2010 121.4

9/28/2010 360.4 9/28/2010 87.75 9/28/2010 120.19/27/2010 359.9 9/27/2010 88.9 9/27/2010 121.1

9/24/2010 364.8 9/24/2010 89 9/24/2010 118.3

9/23/2010 354.3 9/23/2010 86.9 9/23/2010 116.7

9/22/2010 359.5 9/22/2010 85.45 9/22/2010 120.6

9/21/2010 366 9/21/2010 85.2 9/21/2010 120.9

9/20/2010 363 9/20/2010 85.5 9/20/2010 122.4

9/17/2010 353.8 9/17/2010 85.2 9/17/2010 121.9

9/16/2010 350.3 9/16/2010 85.8 9/16/2010 122.5

9/15/2010 352.6 9/15/2010 86.55 9/15/2010 124.4

9/14/2010 353.9 9/14/2010 86.9 9/14/2010 124.5

9/3/2010 343.9 9/13/2010 87.15 9/3/2010 130

9/2/2010 340 9/10/2010 86.55 9/2/2010 129.8

9/1/2010 334.1 9/9/2010 85.4 9/1/2010 130

8/31/2010 326.2 9/8/2010 85.05 8/31/2010 128.39999

8/27/2010 331 9/7/2010 85.05 8/27/2010 127.9

8/26/2010 326 9/6/2010 85.8 8/26/2010 127.1

8/25/2010 324.8 9/3/2010 84.5 8/25/2010 128

8/24/2010 330.5 9/2/2010 83.65 8/24/2010 129

8/23/2010 336 9/1/2010 83.65 8/23/2010 128.39999

8/20/2010 333.9 8/31/2010 81.9 8/20/2010 128.7

8/19/2010 339.1 8/27/2010 82.95 8/19/2010 130.3

8/18/2010 342.4 8/26/2010 83 8/18/2010 130.8

8/17/2010 343.7 8/25/2010 81.15 8/17/2010 129.2

8/16/2010 336.3 8/24/2010 81.7 8/16/2010 128.7

8/13/2010 337.9 8/23/2010 82.15 8/13/2010 129.3

8/12/2010 338.5 8/20/2010 80.9 8/12/2010 128.3

8/11/2010 332.5 8/19/2010 82.85 8/11/2010 128.60001

8/10/2010 343.7 8/18/2010 83.45 8/10/2010 131.5



8/9/2010 352.3 8/17/2010 83.8 8/9/2010 131.5

8/6/2010 348 8/16/2010 82.05 8/6/2010 129.60001

8/5/2010 350.5 8/13/2010 82.4 8/5/2010 129.3

8/4/2010 340.6 8/12/2010 82.85 8/4/2010 130

8/3/2010 327.7 8/11/2010 83.05 8/3/2010 129.3

8/2/2010 329 8/10/2010 84.8 8/2/2010 129.2

7/30/2010 325.2 8/9/2010 85.85 7/30/2010 126.47/29/2010 324.1 8/6/2010 84.6 7/29/2010 126.2

7/28/2010 327.9 8/5/2010 86.7 7/28/2010 128

7/27/2010 327.8 8/4/2010 86.6 7/27/2010 126.6

7/26/2010 334 8/3/2010 85.65 7/26/2010 126.1

7/23/2010 330.5 8/2/2010 85.4 7/23/2010 127.6

7/22/2010 329.3 7/30/2010 83.7 7/22/2010 128.2

7/21/2010 321.8 7/29/2010 83.5 7/21/2010 130.10001

7/20/2010 314.3 7/28/2010 82.8 7/20/2010 131.8

7/19/2010 310.7 7/27/2010 82.95 7/19/2010 135.7

7/16/2010 314.2 7/26/2010 81.65 7/16/2010 136.399997/15/2010 318.5 7/23/2010 80.9 7/15/2010 136

7/14/2010 320.6 7/22/2010 80.6 7/14/2010 134.7

7/13/2010 318 7/21/2010 79.1 7/13/2010 134.7

7/12/2010 308.8 7/20/2010 78.2 7/12/2010 134.8

7/9/2010 310.7 7/19/2010 78.85 7/9/2010 135

7/8/2010 304 7/16/2010 79 7/8/2010 132.7

7/7/2010 303.6 7/15/2010 80.05 7/7/2010 129.60001

7/6/2010 305.3 7/14/2010 79.8 7/6/2010 129.7

7/5/2010 297.1 7/13/2010 79.95 7/5/2010 128.89999

7/2/2010 296.3 7/12/2010 78.9 7/2/2010 129.7

7/1/2010 293 7/9/2010 78.65 7/1/2010 131.7

6/30/2010 306 7/8/2010 77.5 6/30/2010 132.7

6/29/2010 307 7/7/2010 76.4 6/29/2010 131

6/28/2010 325.6 7/6/2010 76.35 6/28/2010 133.8

6/24/2010 320.3 7/5/2010 73.9 6/24/2010 130.10001

6/23/2010 327 7/2/2010 74.95 6/23/2010 130.60001

6/22/2010 330.4 7/1/2010 74.6 6/22/2010 131.60001

6/21/2010 337.7 6/30/2010 75.5 6/21/2010 129.89999

6/18/2010 320 6/29/2010 76 6/18/2010 130.3

6/17/2010 319.6 6/28/2010 77.75 6/17/2010 129.89999

6/16/2010 322.3 6/24/2010 77.35 6/16/2010 130.89999

6/15/2010 322.2 6/23/2010 78.15 6/15/2010 131.60001

6/14/2010 323.6 6/22/2010 80.15 6/14/2010 130.10001

6/11/2010 318.2 6/21/2010 80.6 6/11/2010 129.3

6/10/2010 321.9 6/18/2010 81.4 6/10/2010 131.7

6/9/2010 312 6/17/2010 81.6 6/9/2010 127.2

6/8/2010 303.7 6/16/2010 82.15 6/8/2010 124.4

6/7/2010 306.2 6/15/2010 82.05 6/7/2010 125.4



6/4/2010 306.3 6/14/2010 81.95 6/4/2010 127.7

6/2/2010 305 6/11/2010 80.7 6/2/2010 127

6/1/2010 301.4 6/10/2010 81 6/1/2010 125.5

5/28/2010 302.5 6/9/2010 80.45 5/28/2010 125.3

5/27/2010 306.3 6/8/2010 79.75 5/27/2010 129.60001

5/26/2010 303.9 6/7/2010 80.35 5/26/2010 124.3

5/25/2010 282.6 6/4/2010 81.25 5/25/2010 120.55/21/2010 294.1 6/2/2010 82.1 5/21/2010 123.3

5/20/2010 298.2 6/1/2010 82.15 5/20/2010 124.4

5/19/2010 308.3 5/28/2010 81.65 5/19/2010 126

5/18/2010 320.3 5/27/2010 81.95 5/18/2010 125

5/14/2010 324.9 5/26/2010 78.1 5/14/2010 127.2

5/11/2010 317.8 5/25/2010 77.3 5/11/2010 128.8

5/10/2010 314 5/21/2010 79.15 5/10/2010 129.7

5/7/2010 303 5/20/2010 78.55 5/7/2010 128.60001

5/6/2010 305.7 5/19/2010 79.3 5/6/2010 134

5/5/2010 307.1 5/18/2010 80.85 5/5/2010 133.899995/4/2010 312.3 5/14/2010 80.65 5/4/2010 133.7

4/30/2010 318.2 5/11/2010 82.55 4/30/2010 134

4/29/2010 321.2 5/10/2010 82.9 4/29/2010 133.89999

4/28/2010 318.2 5/7/2010 78.95 4/28/2010 132.89999

4/27/2010 326.5 5/6/2010 80.2 4/27/2010 136

4/26/2010 332.7 5/5/2010 80.9 4/26/2010 136.7

4/23/2010 330.7 5/4/2010 82.5 4/23/2010 137.10001

4/22/2010 326.1 4/30/2010 85.15 4/22/2010 136.60001

4/21/2010 327.4 4/29/2010 85.3 4/21/2010 137.39999

4/20/2010 324.8 4/28/2010 85.6 4/20/2010 135.8

4/19/2010 324.3 4/27/2010 87.05 4/19/2010 133.89999

4/16/2010 325.6 4/26/2010 93.2 4/16/2010 135

4/15/2010 332.3 4/23/2010 93 4/15/2010 134.3

4/14/2010 331 4/22/2010 92.2 4/14/2010 135.8

4/13/2010 335.7 4/21/2010 93.25 4/13/2010 132.8

4/12/2010 334.9 4/20/2010 93.8 4/12/2010 133.7

4/9/2010 334.7 4/19/2010 93.35 4/9/2010 133.7

4/8/2010 327.9 4/16/2010 93.85 4/8/2010 131.10001

4/7/2010 333.1 4/15/2010 95.4 4/7/2010 129.8

4/6/2010 341.6 4/14/2010 94.85 4/6/2010 130.89999

4/1/2010 337.2 4/13/2010 94.95 4/1/2010 130.89999

3/31/2010 336.2 4/12/2010 95.35 3/31/2010 130.8

3/30/2010 334.5 4/9/2010 94.8 3/30/2010 133.39999

3/29/2010 340 4/8/2010 93.85 3/29/2010 134.5

3/26/2010 343.8 4/7/2010 95.35 3/26/2010 136.10001

3/25/2010 344.5 4/6/2010 95.2 3/25/2010 131.8

3/24/2010 338.1 4/1/2010 94.6 3/24/2010 127.9

3/23/2010 338.6 3/31/2010 93.25 3/23/2010 126.6



3/22/2010 333.6 3/30/2010 93.15 3/22/2010 128.10001

3/19/2010 336.7 3/29/2010 93.65 3/19/2010 124.5

3/18/2010 333 3/26/2010 92.95 3/18/2010 128

3/17/2010 325.9 3/25/2010 92.1 3/17/2010 128.7

3/16/2010 328.2 3/24/2010 91.8 3/16/2010 129.5

3/15/2010 323.7 3/23/2010 93.25 3/15/2010 130.3

3/12/2010 325.4 3/22/2010 93.05 3/12/2010 130.899993/11/2010 327.3 3/19/2010 93.75 3/11/2010 133.89999

3/10/2010 325.1 3/18/2010 93.45 3/10/2010 132.89999

3/9/2010 319.2 3/17/2010 97.6 3/9/2010 132.7

3/8/2010 323.8 3/16/2010 95.7 3/8/2010 134.2

3/5/2010 322.6 3/15/2010 94.35 3/5/2010 135.5

3/4/2010 316.5 3/12/2010 95.5 3/4/2010 134.89999

3/3/2010 318.1 3/11/2010 94.55 3/3/2010 133.10001

3/2/2010 318.1 3/10/2010 95.3 3/2/2010 132

3/1/2010 303.5 3/9/2010 91.95 3/1/2010 133

2/26/2010 294.8 3/8/2010 91.9 2/26/2010 133.100012/25/2010 292.4 3/5/2010 91.8 2/25/2010 131.39999

2/24/2010 295.9 3/4/2010 92.4 2/24/2010 133

2/23/2010 302.2 3/3/2010 93.85 2/23/2010 132.60001

2/22/2010 304.6 3/2/2010 92.5 2/22/2010 134.3

2/19/2010 305 3/1/2010 92.05 2/19/2010 134.3

2/18/2010 297.3 2/26/2010 91.6 2/18/2010 132.2

2/17/2010 295.7 2/25/2010 90.65 2/17/2010 129

2/16/2010 288.7 2/24/2010 90.65 2/16/2010 127.7

2/15/2010 292.4 2/23/2010 91.25 2/15/2010 128.8

2/12/2010 288.9 2/22/2010 91.85 2/12/2010 128.8

2/11/2010 296.9 2/19/2010 91.2 2/11/2010 129.39999

2/10/2010 287 2/18/2010 91.15 2/10/2010 127.6

2/9/2010 281.5 2/17/2010 90.4 2/9/2010 127

2/8/2010 268 2/16/2010 89.15 2/8/2010 125.5

2/5/2010 268.3 2/15/2010 88.5 2/5/2010 127.1

2/4/2010 274 2/12/2010 86.3 2/4/2010 129.8

2/3/2010 285.5 2/11/2010 87.2 2/3/2010 131.5

2/2/2010 287.3 2/10/2010 86.4 2/2/2010 131

2/1/2010 282 2/9/2010 83.75 2/1/2010130.89999

1/29/2010 278.8 2/8/2010 84.25 1/29/2010 131.60001

1/28/2010 279 2/5/2010 84.45 1/28/2010 133.7

1/27/2010 279.2 2/4/2010 87.2 1/27/2010 132.89999

1/26/2010 278.8 2/3/2010 89.15 1/26/2010 131.60001

1/19/2010 296.4 2/2/2010 89.8 1/19/2010 134.7

1/18/2010 299.7 2/1/2010 88.7 1/18/2010 133.10001

1/15/2010 296.3 1/29/2010 88.25 1/15/2010 131.89999

1/14/2010 287.6 1/28/2010 89.55 1/14/2010 130.10001

1/13/2010 282.2 1/27/2010 89 1/13/2010 127.7



1/12/2010 276 1/26/2010 87.85 1/12/2010 124.6

1/11/2010 280.1 1/19/2010 93.65 1/11/2010 127.4

1/8/2010 281.2 1/18/2010 93.75 1/8/2010 128.7

1/7/2010 276.5 1/15/2010 93.5 1/7/2010 128.89999

1/6/2010 271.9 1/14/2010 94.25 1/6/2010 131.8

1/5/2010 270.6 1/13/2010 92.35 1/5/2010 128.10001

1/4/2010 266.8 1/12/2010 93.5 1/4/2010 128.512/30/2009 262.1 1/11/2010 93.9 12/30/2009 125.6

12/29/2009 262.5 1/8/2010 93.9 12/29/2009 126.6

12/28/2009 260.9 1/7/2010 92.5 12/28/2009 125.1

12/23/2009 257.5 1/6/2010 91.2 12/23/2009 126.3

12/22/2009 257 1/5/2010 92.95 12/22/2009 124.8

12/21/2009 257.1 1/4/2010 90.2 12/21/2009 125.2

12/18/2009 252.4 12/30/2009 86.4 12/18/2009 122.6

12/17/2009 256.4 12/29/2009 86.9 12/17/2009 120.8

12/16/2009 257.2 12/28/2009 86.65 12/16/2009 124.4

12/15/2009 253.9 12/23/2009 87.25 12/15/2009 12412/14/2009 255 12/22/2009 85.05 12/14/2009 122.2

12/11/2009 252.4 12/21/2009 85.3 12/11/2009 124.7

12/10/2009 256 12/18/2009 84.25 12/10/2009 123

12/9/2009 257.7 12/17/2009 86.25 12/9/2009 120.8

12/8/2009 259.4 12/16/2009 86.8 12/8/2009 122

12/7/2009 263.3 12/15/2009 85 12/7/2009 121.8

12/4/2009 264.4 12/14/2009 84.85 12/4/2009 122.3

12/3/2009 258.8 12/11/2009 84.65 12/3/2009 123.3

12/2/2009 257.6 12/10/2009 84.5 12/2/2009 123

12/1/2009 255.5 12/9/2009 84.5 12/1/2009 121.9

11/30/2009 253.7 12/8/2009 87.1 11/30/2009 118.9

11/27/2009 259.1 12/7/2009 87.75 11/27/2009 118.9

11/26/2009 251.9 12/4/2009 88 11/26/2009 118.2

11/25/2009 264.4 12/3/2009 84.85 11/25/2009 119.8

11/24/2009 257.3 12/2/2009 83.45 11/24/2009 120.5

11/23/2009 259 12/1/2009 83.55 11/23/2009 120.9

11/20/2009 250.9 11/30/2009 83.7 11/20/2009 121

11/19/2009 255 11/27/2009 85.35 11/19/2009 120.4

11/18/2009 262.4 11/26/2009 84.45 11/18/2009 124.2

11/17/2009 258.8 11/25/2009 85.9 11/17/2009 122.7

11/16/2009 265.4 11/24/2009 86.45 11/16/2009 127.2

11/13/2009 263 11/23/2009 87.8 11/13/2009 124.8

11/12/2009 254 11/20/2009 86.95 11/12/2009 123.4

11/11/2009 257.9 11/19/2009 88.5 11/11/2009 121.8

11/10/2009 253.1 11/18/2009 91.05 11/10/2009 119.4

11/9/2009 256 11/17/2009 91.25 11/9/2009 112.9

11/6/2009 253.25 11/16/2009 91.5 11/6/2009 108.9

11/5/2009 249.5 11/13/2009 90.25 11/5/2009 106.4



11/4/2009 249.7 11/12/2009 89.8 11/4/2009 105.75

11/3/2009 237.2 11/11/2009 89.7 11/3/2009 103.9

11/2/2009 242.6 11/10/2009 89.95 11/2/2009 104.4

10/30/2009 240.5 11/9/2009 91.45 10/30/2009 105.9

10/29/2009 244.3 11/6/2009 90.25 10/29/2009 105.6

10/28/2009 235.31 11/5/2009 90.05 10/28/2009 105.4

10/27/2009 249.2 11/4/2009 89.85 10/27/2009 106.610/26/2009 253 11/3/2009 87.65 10/26/2009 104.8

10/23/2009 253.5 11/2/2009 88.45 10/23/2009 106.7

10/22/2009 257.5 10/30/2009 88.55 10/22/2009 107.3

10/21/2009 264 10/29/2009 87.55 10/21/2009 108.3

10/20/2009 260.025 10/28/2009 86.75 10/20/2009 108.8

10/19/2009 265 10/27/2009 88.7 10/19/2009 108.8

10/16/2009 259.5 10/26/2009 91.7 10/16/2009 107.5

10/15/2009 262.75 10/23/2009 94.15 7/7/2008 2.7475

10/14/2009 247.4 10/22/2009 94.1 7/4/2008 2.65

10/13/2009 243.1 10/21/2009 95.85 7/3/2008 4.1610/12/2009 245.5 10/20/2009 96.355 7/2/2008 3.7687

10/9/2009 241.5 10/19/2009 97.9 7/1/2008 91.2

10/8/2009 242.5 10/16/2009 98.705 6/30/2008 14.83

10/7/2009 239.99 10/15/2009 98.4 6/27/2008 457.75

10/6/2009 239.25 10/14/2009 98.95 6/26/2008 18.4

10/5/2009 231.81 10/13/2009 100.41 6/25/2008 16.83

10/2/2009 232.9 10/12/2009 100.7 6/24/2008 27.86

10/1/2009 239 10/9/2009 99.35 6/23/2008 273.198

9/30/2009 243.3 10/8/2009 98.85 6/20/2008 42.25

9/29/2009 239.8 10/7/2009 99.4 6/19/2008 52.86

9/28/2009 238 10/6/2009 99.205 6/18/2008 4.395

9/25/2009 238.5 10/5/2009 97.75 6/17/2008 68.73

9/24/2009 234 10/2/2009 96.755 6/16/2008 12.53

9/23/2009 236.9 10/1/2009 97.605 6/13/2008 113.55

9/22/2009 239 9/30/2009 98.85 6/12/2008 30.04

9/21/2009 236.8 9/29/2009 98.75 6/11/2008 35.63

9/18/2009 237.5 9/28/2009 98.35 6/10/2008 103.5

9/17/2009 239 9/25/2009 99.6 6/9/2008 21.76

9/16/2009 233 9/24/2009 99.755 6/6/2008 59.15

9/15/2009 235.2 9/23/2009 99.805 6/5/2008 11.46

9/14/2009 238.9 9/22/2009 100.2 6/4/2008 1.761

9/11/2009 234.7 9/21/2009 99.155 6/3/2008 5.295

9/10/2009 235.7 9/18/2009 98.65 6/2/2008 19.64

9/9/2009 236.8 9/17/2009 98.75 5/30/2008 13

9/8/2009 236.1 9/16/2009 99.545 5/29/2008 9.03

9/7/2009 236.61 9/15/2009 96.055 5/28/2008 18.74

9/4/2009 231.5 9/14/2009 97.595 5/27/2008 43.2915

9/3/2009 226.99 9/11/2009 97.15 5/26/2008 33.297



9/2/2009 222.4 9/10/2009 96.85 5/23/2008 99

9/1/2009 227 9/9/2009 95.65 5/22/2008 13.49

8/31/2009 228.41 9/8/2009 94.705 5/21/2008 22.55

8/28/2009 232.2 9/7/2009 95.5 5/20/2008 14.97

8/27/2009 230.68 9/4/2009 92.9 5/19/2008 7.45

8/26/2009 229.8 9/3/2009 91.25 5/16/2008 159

8/25/2009 230.6 9/2/2009 91.1 5/15/2008 29.868/24/2009 233.5 9/1/2009 93.85 5/14/2008 59.7

8/17/2009 220 8/31/2009 96 5/13/2008 1.907

8/14/2009 233.5 8/28/2009 94.7 5/12/2008 54.35

8/13/2009 209.6 8/27/2009 97 5/9/2008 94.32

8/12/2009 205 8/26/2009 95.5 5/8/2008 94.28

8/10/2009 205.82 8/25/2009 96.65 5/7/2008 29.15

8/7/2009 203.5 8/24/2009 95.15 5/6/2008 29.3095

8/6/2009 199.8 8/17/2009 87.6 5/5/2008 24.39

8/5/2009 195.52 8/14/2009 88.75 5/2/2008 12.5

8/4/2009 196.09 8/13/2009 87.3 5/1/2008 0.02488/3/2009 198.79 8/12/2009 88.75 4/30/2008 84

7/31/2009 194.1 8/10/2009 89.9 4/29/2008 55.12

7/30/2009 198.9 8/7/2009 89.05 4/28/2008 171.5

7/29/2009 187.8 8/6/2009 87.75 4/25/2008 0.5542

7/28/2009 185.2 8/5/2009 87.75 4/24/2008 1.0125

7/27/2009 183.9 8/4/2009 86.7 4/23/2008 33.35

7/24/2009 184.9 8/3/2009 86.6 4/22/2008 18.57

7/23/2009 184.7 7/31/2009 85.25 4/21/2008 7.945

7/22/2009 179.2 7/30/2009 84.95 4/18/2008 14.3

7/21/2009 175.21 7/29/2009 84 4/17/2008 3.31515

7/20/2009 174.67 7/28/2009 82.65 4/16/2008 65.34

7/17/2009 170.9 7/27/2009 84.4 4/15/2008 6.085

7/16/2009 169.5 7/24/2009 83.7 4/14/2008 23.395

7/15/2009 170.2 7/23/2009 84.15 4/11/2008 56.94

7/14/2009 167.1 7/22/2009 83.4 4/10/2008 109.94

7/13/2009 166.4 7/21/2009 83.9 4/9/2008 6.855

7/10/2009 164.6 7/20/2009 83.95 4/8/2008 14.62

7/9/2009 162.7 7/17/2009 81.55 4/7/2008 2.0017

7/8/2009 163.8 7/16/2009 81.9 4/4/2008 57.95

7/7/2009 171.1 7/15/2009 79.865 4/3/2008 4.515

7/6/2009 170.7 7/14/2009 77.95 4/2/2008 9.278

7/3/2009 168.4 7/13/2009 77.4 4/1/2008 93.14

7/2/2009 172.7 7/10/2009 76.7 3/31/2008 17.923

7/1/2009 176.6 7/9/2009 75.8 3/28/2008 168.86501

6/30/2009 173.7 7/8/2009 75.1 3/27/2008 10.144

6/29/2009 173.9 7/7/2009 78.2 3/26/2008 4.41

6/26/2009 169.8 7/6/2009 78.655 3/25/2008 4.25

6/25/2009 167.4 7/3/2009 77.85 3/24/2008 10



6/24/2009 168.9 7/2/2009 80.1 3/21/2008 101.1

6/23/2009 162.4 7/1/2009 81.55 3/20/2008 11.831

6/22/2009 166.5 6/30/2009 80 3/19/2008 38.525

6/19/2009 174.5 6/29/2009 81.9 3/18/2008 70.79

6/18/2009 166 6/26/2009 79.5 3/17/2008 59.28

6/17/2009 164.5 6/25/2009 78.2 3/14/2008 5.5804

6/16/2009 169.9 6/24/2009 80.2 3/13/2008 9.0356/15/2009 171.9 6/23/2009 78.35 3/12/2008 26.84

6/12/2009 179.9 6/22/2009 77.75 3/11/2008 20.09

6/11/2009 187.4 6/19/2009 82.2 3/10/2008 14.78

6/10/2009 184.8 6/18/2009 81.65 3/7/2008 17.15

6/9/2009 181.9 6/17/2009 81.3 3/6/2008 31.0357

6/8/2009 183.4 6/16/2009 85.4 3/5/2008 1.5725

6/5/2009 186 6/15/2009 84.4 3/4/2008 22.2622

6/4/2009 185.8 6/12/2009 84.1 3/3/2008 1.1022

6/3/2009 185.5 6/11/2009 86.75 2/29/2008 8.4923

6/2/2009 186.5 6/10/2009 86.6 2/28/2008 4.8255/29/2009 176.9 6/9/2009 85.55 2/27/2008 50

5/28/2009 176.6 6/8/2009 87.55 2/26/2008 23.99

5/27/2009 177.9 6/5/2009 89.65 2/25/2008 55.97

5/26/2009 174.8 6/4/2009 87.55 2/22/2008 9.33864

5/25/2009 176.2 6/3/2009 85.95 2/21/2008 33.12

5/22/2009 176.3 6/2/2009 88.35 2/20/2008 17.28

5/20/2009 178.2 5/29/2009 84.6 2/19/2008 2.2291

5/19/2009 182.4 5/28/2009 84 2/18/2008 55

5/18/2009 174.4 5/27/2009 84.95 2/15/2008 1440

5/15/2009 165.5 5/26/2009 85.055 2/14/2008 14.43

5/14/2009 167.5 5/25/2009 86.455 2/13/2008 14.15

5/13/2009 164.1 5/22/2009 87 2/12/2008 96.9846

5/12/2009 172.8 5/20/2009 89.45 2/11/2008 9.8901

5/11/2009 177.8 5/19/2009 89 2/8/2008 16.71

5/8/2009 182.9 5/18/2009 87.5 2/7/2008 5.85926

5/7/2009 176.5 5/15/2009 85.1 2/6/2008 55.2

5/6/2009 175.3 5/14/2009 85.45 2/5/2008 10.995

5/5/2009 173.8 5/13/2009 81.4 2/4/2008 10.3982

5/4/2009 171.67 5/12/2009 85.3 2/1/2008 1.421

4/30/2009 161.3 5/11/2009 89.35 1/31/2008 14.66

4/29/2009 158.6 5/8/2009 90.305 1/30/2008 57.5

4/28/2009 157.5 5/7/2009 86.4 1/29/2008 261.845

4/27/2009 165.2 5/6/2009 85.575 1/28/2008 8.27092

4/24/2009 168.3 5/5/2009 92 1/25/2008 817.716

4/23/2009 161.9 5/4/2009 88.5 1/24/2008 18.5596

4/22/2009 165.1 4/30/2009 85.2 1/23/2008 354.5

4/21/2009 159.7 4/29/2009 82.7 1/22/2008 20.0051

4/20/2009 160.9 4/28/2009 80.3 1/21/2008 1.106



4/17/2009 169.4 4/27/2009 82.25 1/18/2008 12.2483

4/16/2009 166.4 4/24/2009 81.585 1/17/2008 9.1285

4/15/2009 164.9 4/23/2009 79.95 1/16/2008 300.17999

4/14/2009 168.9 4/22/2009 79.1 1/15/2008 47

4/9/2009 161.2 4/21/2009 78.045 1/14/2008 2.7375

4/8/2009 149.4 4/20/2009 80.85 1/11/2008 4.1123

4/7/2009 147.3 4/17/2009 83.395 1/10/2008 3.07374/6/2009 152.8 4/16/2009 81.3 1/9/2008 13.6894

4/3/2009 154 4/15/2009 77.355 1/8/2008 29.55

4/2/2009 151.8 4/14/2009 78.45 1/7/2008 41.67

4/1/2009 141.6 4/9/2009 79.5 1/4/2008 140.75

3/31/2009 136.9 4/8/2009 78.45 1/3/2008 317.5

3/30/2009 129.8 4/7/2009 77.05 1/2/2008 1.195

3/27/2009 133.9 4/6/2009 82.1 1/1/2008 34.25

3/26/2009 135.2 4/3/2009 82 12/31/2007 53.7

3/25/2009 142.7 4/2/2009 77.4 12/28/2007 6.3

3/24/2009 144.8 4/1/2009 74.35 12/27/2007 3.103783/23/2009 148.8 3/31/2009 72.755 12/26/2007 12.6

3/20/2009 144.8 3/30/2009 70.7 12/25/2007 4

3/19/2009 145.2 3/27/2009 73.25 12/21/2007 83.5763

3/18/2009 139 3/26/2009 75 12/20/2007 8.0975

3/17/2009 134.3 3/25/2009 74.45 12/19/2007 98.65

3/16/2009 134.6 3/24/2009 74.5 12/18/2007 0.931

3/13/2009 131.2 3/23/2009 75.195 12/17/2007 6.7635

3/12/2009 129.8 3/20/2009 72.4 12/14/2007 83.2537

3/11/2009 136 3/19/2009 70.45 12/13/2007 5.165

3/10/2009 129.8 3/18/2009 66.195 12/12/2007 241

3/9/2009 122.7 3/17/2009 63.55 12/11/2007 21.3

3/6/2009 125.9 3/16/2009 62.45 12/10/2007 95.0489

3/5/2009 128.1 3/13/2009 62.305 12/7/2007 8.14867

3/4/2009 130.95 3/12/2009 62.495 12/6/2007 64.15

3/3/2009 122.8 3/11/2009 59.4 12/5/2007 2.45

3/2/2009 125 3/10/2009 57.9 12/4/2007 302.02802

2/27/2009 130.2 3/9/2009 53.8 12/3/2007 80.15

2/26/2009 133.5 3/6/2009 55.35 11/30/2007 16.795

2/25/2009 133.1 3/5/2009 60 11/29/2007 8.81

2/24/2009 130.7 3/4/2009 62.8 11/28/2007 40.52

2/23/2009 131.1 3/3/2009 63.2 11/27/2007 7.3

2/20/2009 130.9 3/2/2009 64 11/26/2007 5.8351

2/19/2009 137.4 2/27/2009 66.15 11/23/2007 70.49

2/18/2009 137.5 2/26/2009 68.1 11/22/2007 6.51

2/17/2009 136.3 2/25/2009 66.555 11/21/2007 254

2/16/2009 143 2/24/2009 67.45 11/20/2007 10.32

2/13/2009 147.2 2/23/2009 66.45 11/19/2007 4.8087

2/12/2009 143.2 2/20/2009 64.3 11/16/2007 259.19



2/11/2009 143 2/19/2009 68.05 11/15/2007 35.132

2/10/2009 142.6 2/18/2009 69.4 11/14/2007 4.37938

2/9/2009 146.4 2/17/2009 70.7 11/13/2007 2.949

2/6/2009 145.3 2/16/2009 78.1 11/12/2007 3000

2/5/2009 135.6 2/13/2009 79.05 11/9/2007 0.372

2/4/2009 136.6 2/12/2009 76.4 11/8/2007 7.295

2/3/2009 132.2 2/11/2009 78.945 11/7/2007 18.37962/2/2009 130.5 2/10/2009 80.605 11/6/2007 3.70742

1/30/2009 130.4 2/9/2009 78.95 11/5/2007 41.2873

1/29/2009 132.21 2/6/2009 79.195 11/2/2007 626

1/28/2009 135.6 2/5/2009 77.5 11/1/2007 35.19

1/27/2009 127.2 2/4/2009 79.65 10/31/2007 18

1/26/2009 130.1 2/3/2009 76.9 10/30/2007 31.8

1/23/2009 126.1 2/2/2009 74.5 10/29/2007 3.5

1/22/2009 129.8 1/30/2009 72.455 10/26/2007 505

1/21/2009 125.79 1/29/2009 71.1 10/25/2007 4480

1/20/2009 120.61 1/28/2009 75 10/24/2007 130001/19/2009 120 1/27/2009 71.645 10/23/2007 0.01

1/16/2009 125.8 1/26/2009 70.945 10/22/2007 28.14

1/15/2009 129.4 1/23/2009 67.3 10/19/2007 1.3

1/14/2009 128.2 1/22/2009 69.2 10/18/2007 206

1/13/2009 141 1/21/2009 71.65 10/17/2007 0.138

1/12/2009 139.41 1/20/2009 69.9 10/16/2007 1.47

1/9/2009 142.6 1/19/2009 72.85 10/11/2007 135.89999

1/8/2009 147.69 1/16/2009 74.2 10/10/2007 1.99

1/7/2009 155.01 1/15/2009 73.9 10/8/2007 1.2

1/6/2009 155.61 1/14/2009 78.3 10/5/2007 37.5

1/5/2009 153.8 1/13/2009 78.5 10/4/2007 0.02

12/30/2008 146.31 1/12/2009 80.35 10/3/2007 843

12/29/2008 142.81 1/9/2009 80.1 10/2/2007 17.59

12/23/2008 144.2 1/8/2009 79.05 10/1/2007 200

12/22/2008 142.8 1/7/2009 82.15 9/28/2007 4.67

12/18/2008 143.4 1/6/2009 84.05 9/27/2007 16.73

12/8/2008 150.2 1/5/2009 82.5 9/26/2007 10

12/5/2008 138.5 12/30/2008 78.1 9/25/2007 1425

12/4/2008 140.5 12/29/2008 77.1 9/24/2007 150

12/3/2008 131.2 12/23/2008 76.2 9/21/2007 152.46001

12/2/2008 134.71 12/22/2008 75.25 9/20/2007 4.69

12/1/2008 135.9 12/17/2008 79.35 9/19/2007 110.5

11/28/2008 141.7 12/9/2008 74.25 9/18/2007 0.002

11/27/2008 136 12/8/2008 75.15 9/17/2007 11.27

11/26/2008 132.4 12/5/2008 70.4 9/14/2007 4.75

11/25/2008 136.1 12/4/2008 68.7 9/13/2007 3.11

11/24/2008 137.79 12/3/2008 63.5 9/12/2007 7.65

11/21/2008 127.8 12/2/2008 63.45 9/11/2007 0.738



11/20/2008 117.8 12/1/2008 63.2 9/10/2007 170.75999

11/19/2008 125.8 11/28/2008 65.9 9/6/2007 13.63

11/18/2008 128.3 11/27/2008 69.15 9/5/2007 29.6

11/17/2008 129.8 11/26/2008 62.9 9/4/2007 149.03

11/14/2008 138.9 11/25/2008 63.675 9/3/2007 14.11

11/13/2008 144.4 11/24/2008 64.15 8/31/2007 1600

11/12/2008 142.15 11/21/2008 66.8 8/30/2007 15011/11/2008 150.07 11/20/2008 67.15 8/29/2007 116.75

11/10/2008 166.8 11/19/2008 65.3 8/28/2007 0.455

11/7/2008 174.9 11/18/2008 62.55 8/27/2007 0.019

11/6/2008 180.1 11/17/2008 54.05 8/24/2007 23.85

11/5/2008 189.4 11/14/2008 56.2 8/23/2007 19.72

11/4/2008 198.3 11/13/2008 51.45 8/22/2007 40.18

11/3/2008 184.3 11/12/2008 52.4 8/21/2007 14.13

10/31/2008 178.9 11/11/2008 57.4 8/20/2007 9.6

10/30/2008 184.2 11/10/2008 62.55 8/17/2007 25.15

10/29/2008 176.9 11/7/2008 62.4 8/16/2007 4.610/28/2008 162 11/6/2008 65.35 8/15/2007 0.012

10/27/2008 167.1 11/5/2008 67.55 8/14/2007 1.5

10/24/2008 165.5 11/4/2008 68.1 8/13/2007 2.47

10/23/2008 179.4 11/3/2008 61.8 8/10/2007 353.5

10/22/2008 182.4 10/31/2008 59.68 8/8/2007 12.75

10/21/2008 193.4 10/30/2008 57.55 8/3/2007 51.6

10/20/2008 182.3 10/29/2008 54.3 8/2/2007 4531

10/17/2008 171.6 10/28/2008 45.48 8/1/2007 26.48

10/16/2008 170.4 10/27/2008 45.26 7/31/2007 2.7315

10/15/2008 178.75 10/24/2008 47.66 7/27/2007 18.64

10/14/2008 196 10/23/2008 50.55 7/26/2007 5

10/13/2008 186.8 10/22/2008 53.75 7/25/2007 0.36

10/10/2008 170.2 10/21/2008 57.9 7/24/2007 9.45

10/9/2008 181.5 10/20/2008 52.55 7/23/2007 0.25

10/8/2008 180.4 10/17/2008 51.75 7/20/2007 26.4

10/7/2008 176.7 10/16/2008 57.15 7/19/2007 13.25

10/6/2008 178.3 10/15/2008 57.35 7/18/2007 0.43

10/3/2008 192.35 10/14/2008 62.8 7/16/2007 43.79

10/2/2008 194.8 10/13/2008 63.7 7/13/2007 0.2

10/1/2008 196.1 10/10/2008 56.55 7/12/2007 0.15

9/30/2008 201.9 10/9/2008 61.75 7/11/2007 9.07

9/29/2008 200 10/8/2008 64.9 7/10/2007 112.2

9/26/2008 211.3 10/7/2008 68.975 7/9/2007 110

9/25/2008 216.1 10/6/2008 71.5 7/6/2007 30.92

9/24/2008 209.7 10/3/2008 76.35 7/5/2007 7.5

9/23/2008 206.4 10/2/2008 76.15 7/4/2007 14.38

9/22/2008 217.1 10/1/2008 76 7/3/2007 3.65

9/19/2008 226 9/30/2008 74.765 7/2/2007 75



9/18/2008 213.35 9/29/2008 74.375 6/29/2007 9.22

9/17/2008 221 9/26/2008 78.1 6/28/2007 7.99

9/16/2008 226.7 9/25/2008 78.1 6/27/2007 11.5

9/15/2008 225.9 9/24/2008 77.75 6/26/2007 10.1

9/12/2008 237.7 9/23/2008 77.35 6/25/2007 5.58

9/11/2008 234.5 9/22/2008 82.2 6/22/2007 90.06

9/10/2008 250 9/19/2008 83.2 6/20/2007 4.99/9/2008 267 9/18/2008 77.25 6/19/2007 0.22

9/8/2008 270.75 9/17/2008 79.65 6/18/2007 3.96

9/5/2008 253.75 9/16/2008 82.315 6/15/2007 0.05

9/4/2008 264.75 9/15/2008 86.66 6/14/2007 50

9/3/2008 270.5 9/12/2008 87.5 6/13/2007 101.5

9/2/2008 273.525 9/11/2008 87.575 6/12/2007 245

9/1/2008 263.125 9/10/2008 88.6 6/11/2007 50.2

8/29/2008 261.25 9/9/2008 91.9 6/8/2007 3

8/28/2008 260.225 9/8/2008 93.255 6/7/2007 19.9

8/27/2008 256.5 9/5/2008 90.255 6/6/2007 0.018/26/2008 258.25 9/4/2008 92.55 6/5/2007 36

8/25/2008 257.25 9/3/2008 94.25 6/1/2007 3.53

8/22/2008 260.25 9/2/2008 95.3 5/31/2007 3.5

8/21/2008 248.7 9/1/2008 93.45 5/25/2007 6

8/20/2008 255.75 8/29/2008 94.35 5/24/2007 1

8/19/2008 255.5 8/28/2008 95.95 5/23/2007 1820

8/18/2008 261.5 8/27/2008 92.75 5/22/2007 0.07

7/28/2008 243.6 8/26/2008 100.8 5/18/2007 2025

7/25/2008 247.43 8/25/2008 102.3 5/17/2007 4.52

7/24/2008 249.8 8/22/2008 102.9 5/16/2007 9.52

7/23/2008 254.75 8/21/2008 100.3 5/15/2007 0.032

7/22/2008 243.5 8/20/2008 102.2 5/14/2007 0.48

7/21/2008 244.9 8/19/2008 101.9 5/11/2007 0.038

7/18/2008 239 8/18/2008 106 5/10/2007 0.01

7/17/2008 239.5 7/28/2008 97.6 5/9/2007 17.32

7/16/2008 227.5 7/25/2008 99.2 5/8/2007 62.3

7/15/2008 217.3 7/24/2008 105 5/4/2007 0.2

7/14/2008 226.71 7/23/2008 105.11 5/3/2007 0.25

7/11/2008 228.3 7/22/2008 103.47 5/2/2007 22.34

7/10/2008 229.4 7/21/2008 102.48 4/30/2007 0.5

7/9/2008 240.4 7/18/2008 99.7 4/27/2007 61.3

7/8/2008 236.25 7/17/2008 94.75 4/26/2007 18

7/7/2008 236.5 7/16/2008 91.655 4/25/2007 2.39

7/4/2008 233.25 7/15/2008 89.8 4/23/2007 0.68

6/2/2008 288.5 7/14/2008 93.255 4/20/2007 72

5/30/2008 291.375 7/11/2008 93.7 4/19/2007 11.5

5/22/2008 289 7/10/2008 101.4 4/18/2007 4.67

5/6/2008 286.25 7/9/2008 101.4 4/16/2007 0.18



4/23/2008 266 7/8/2008 97.01 4/13/2007 200

4/17/2008 268.25 7/7/2008 99.35 4/10/2007 0.057

4/4/2008 280 7/4/2008 101.55 4/9/2007 1.48

2/20/2008 297.25 6/26/2008 107.35 4/5/2007 4300

4/14/2008 102.55 4/4/2007 6.9

3/31/2008 96.55 4/3/2007 100

3/19/2008 90.35 4/2/2007 103/30/2007 25

3/28/2007 9.07

3/27/2007 0.83

3/26/2007 19.36

3/23/2007 60.5

3/22/2007 10

3/21/2007 1000

3/20/2007 0.53

3/19/2007 12.93

3/16/2007 0.993/15/2007 10

3/13/2007 3.5

3/9/2007 35.16

3/8/2007 30.08

3/6/2007 38.93

3/5/2007 0.11

3/2/2007 0.58

3/1/2007 10.29

2/27/2007 27.8

2/26/2007 0.03

2/23/2007 0.053

2/22/2007 0.031

2/20/2007 1.93

2/19/2007 10

2/16/2007 4.8

2/15/2007 4.8

2/14/2007 39.7

2/12/2007 6506

2/9/2007 2.15

2/8/2007 43.9

2/6/2007 6.85

2/2/2007 6.6

2/1/2007 315

1/31/2007 4.25

1/29/2007 1.5

1/26/2007 105

1/24/2007 100

1/23/2007 315



1/22/2007 3.38

1/19/2007 350.04999

1/18/2007 12.74

1/17/2007 50

1/16/2007 332

1/15/2007 1.36

1/12/2007 893.099981/10/2007 20

1/5/2007 327.25

1/4/2007 1.57

1/3/2007 28.91

1/2/2007 10.72

12/27/2006 9.7

12/22/2006 12.68

12/21/2006 5.19

12/14/2006 11.25

12/12/2006 71.9912/11/2006 2.6

12/7/2006 1.2

12/6/2006 37.03

12/5/2006 91.3

12/1/2006 6.3

11/30/2006 8.72

11/29/2006 5.85

11/27/2006 10

11/23/2006 10

11/21/2006 10.86

11/14/2006 27.8

11/10/2006 16.68

11/8/2006 10.6

10/31/2006 25

10/20/2006 11000

10/18/2006 0.62

10/4/2006 8.27

9/18/2006 6.98

9/14/2006 4800

9/4/2006 27

9/1/2006 1350

8/29/2006 9.5

8/23/2006 13.34

8/1/2006 20

7/31/2006 93.75

7/25/2006 7.28

7/13/2006 11.83

7/10/2006 1



7/6/2006 10

7/3/2006 9.17

6/29/2006 67.44

6/28/2006 140

6/27/2006 120

6/23/2006 0.59

6/22/2006 161.836/20/2006 0.95

6/19/2006 356.70001

6/16/2006 4.89

6/12/2006 158.46001

6/9/2006 50.4

6/7/2006 4.75

6/5/2006 8

5/31/2006 10

5/30/2006 10

5/18/2006 105/15/2006 16.8

5/11/2006 105

5/9/2006 142.86

5/4/2006 58.85

4/28/2006 2.29

4/27/2006 3763.8001

4/24/2006 0.64

4/19/2006 0.25

4/13/2006 17.87

4/11/2006 138.5

4/10/2006 0.021

4/6/2006 8.42

4/4/2006 8.78

3/31/2006 3.91

3/28/2006 9.67

3/16/2006 10

3/14/2006 5.78

3/10/2006 4

3/9/2006 19000

3/1/2006 3

2/27/2006 82

2/23/2006 9.08

2/22/2006 10

2/16/2006 10

2/15/2006 7

2/10/2006 1

2/7/2006 10

2/3/2006 8



2/2/2006 70

1/27/2006 9

1/23/2006 93.75

1/19/2006 24

1/11/2006 179.31

1/3/2006 3.44

12/30/2005 0.8912/29/2005 6.4

12/28/2005 9.5

12/13/2005 13

12/9/2005 4.37

12/5/2005 72.4

12/2/2005 0.18

11/24/2005 10

11/22/2005 41.25

11/16/2005 1.5

11/15/2005 1011/7/2005 5

10/26/2005 10

10/20/2005 22

10/18/2005 9.49

10/13/2005 13.21

10/12/2005 0.97

10/7/2005 10.3

10/4/2005 15.25

9/30/2005 7.5

9/29/2005 4.95

9/21/2005 6.66

9/19/2005 11.7

9/14/2005 105

9/8/2005 12.15

9/6/2005 10

9/2/2005 0.32

9/1/2005 12.07

8/22/2005 15.15

8/18/2005 74.81

8/16/2005 10

8/2/2005 0.15

7/29/2005 6.21

7/28/2005 6.85

7/27/2005 21

7/26/2005 0.242

7/6/2005 10

6/29/2005 2.2

6/28/2005 5.25



6/27/2005 5.35

6/23/2005 10

6/22/2005 14.21

6/15/2005 35.64

6/9/2005 10

6/8/2005 10

6/1/2005 10.245/19/2005 10

5/17/2005 17.45

5/16/2005 18.05

5/12/2005 22

5/3/2005 102

4/26/2005 61.19

4/19/2005 10

4/11/2005 10

3/31/2005 102

3/30/2005 0.543/28/2005 4.09

3/21/2005 16.72

3/14/2005 13

3/9/2005 25

3/8/2005 10

2/24/2005 12.96

2/23/2005 240

2/17/2005 84.34

2/10/2005 0.003

2/8/2005 9.71

2/1/2005 30

12/29/2004 3.56

12/23/2004 130

12/21/2004 10

12/16/2004 250

12/13/2004 10

12/7/2004 0.02

12/6/2004 6.75

11/23/2004 60

11/22/2004 31.24

10/26/2004 500

10/21/2004 11.57

10/13/2004 10

9/27/2004 6

8/31/2004 10

8/25/2004 100

8/3/2004 27.25

6/22/2004 0.1



6/1/2004 100

5/18/2004 108

5/11/2004 535.60999

5/10/2004 1.5

4/29/2004 524

4/20/2004 0.38

4/7/2004 13.54/5/2004 1.73

3/30/2004 50

3/18/2004 3.275

3/11/2004 0.1

3/1/2004 9800

2/12/2004 11.55

1/27/2004 25.44

12/31/2003 4.12

12/30/2003 5.25

12/11/2003 1.5211/26/2003 22.5

10/29/2003 30.91

10/2/2003 12.15

8/20/2003 6

8/12/2003 4.5

7/29/2003 1000

7/21/2003 44

7/17/2003 190

6/26/2003 11

6/19/2003 0.196

6/18/2003 1.01

6/11/2003 3.34

5/29/2003 22

5/28/2003 550

5/23/2003 6.25

5/15/2003 2.1

4/25/2003 0.27

4/16/2003 75

4/1/2003 1.1

3/25/2003 3.35

3/24/2003 5.4

3/18/2003 0.47

3/3/2003 23.54

2/19/2003 3.18

1/8/2003 75.42

12/25/2002 660

12/18/2002 20

10/24/2002 10.9



7/10/2002 0.0775

7/2/2002 110

6/26/2002 15

5/7/2002 12.12

12/28/2001 1.6

12/21/2001 148.5

12/10/2001 24.411/16/2001 27

10/26/2001 15.5

10/24/2001 3.99

10/23/2001 1.33

10/2/2001 1.66

10/1/2001 6.04

8/13/2001 480

5/25/2001 2.75

3/16/2001 54.55

1/16/2001 4.0511/14/2000 40.6

10/4/2000 0.75

10/3/2000 0.15

7/26/2000 1

7/3/2000 1.3

5/30/2000 3

5/15/2000 3.31

5/11/2000 310.5

5/4/2000 2.1

3/27/2000 24.04

3/17/2000 6.97

10/1/1999 2.25

7/1/1999 5

6/21/1999 96.3

6/11/1999 1.17

3/16/1999 2.1

3/15/1999 3

3/12/1999 2.5

3/9/1999 1.1

12/30/1998 74.87

9/8/1998 4

8/31/1998 20

2/27/1998 30



Date*o-a *o-a DateSwiss Swiss *i+e DateGal Galecia

12/30/2010 75 12/30/2010 135.1 12/30/2010 568

12/29/2010 77.25 12/29/2010 136.1 12/29/2010 570.45001

12/27/2010 75.9 12/27/2010 135.9 12/27/2010 569.95001

12/23/2010 77.4 12/23/2010 136.5 12/23/2010 565

12/22/2010 77.05 12/22/2010 136.4 12/22/2010 562.5

12/21/2010 77 12/21/2010 137.8 12/21/2010 569.9500112/20/2010 77.1 12/20/2010 134.9 12/20/2010 568.5

12/17/2010 77.1 12/17/2010 131.9 12/17/2010 559

12/16/2010 77.95 12/16/2010 133 12/16/2010 553

12/15/2010 78.15 12/15/2010 130.9 12/15/2010 546

12/14/2010 78.6 12/14/2010 131 12/14/2010 543.5

12/13/2010 79 12/13/2010 129.9 12/13/2010 543.5

12/10/2010 80.4 12/10/2010 130.8 12/10/2010 543.45001

12/9/2010 79.55 12/9/2010 130.9 12/9/2010 535.54999

12/7/2010 81.7 12/7/2010 117 12/7/2010 541.5

12/3/2010 79.3 12/3/2010 118.3 12/3/2010 537.0499912/2/2010 79 12/2/2010 118.6 12/2/2010 529.5

12/1/2010 78.2 12/1/2010 113.3 12/1/2010 527.5

11/30/2010 77.55 11/30/2010 111.7 11/30/2010 488.25

11/29/2010 77.3 11/29/2010 114.6 11/29/2010 490.75

11/26/2010 79.85 11/26/2010 115.7 11/26/2010 498

11/25/2010 80.1 11/25/2010 118.5 11/25/2010 501

11/24/2010 79.5 11/24/2010 118.2 11/24/2010 498

11/23/2010 79.6 11/23/2010 120 11/23/2010 492.25

11/22/2010 80.2 11/22/2010 123.5 11/22/2010 497.02499

11/19/2010 83.85 11/19/2010 125.5 11/19/2010 495.77499

11/18/2010 85.7 11/18/2010 125.8 11/18/2010 492.02499

11/17/2010 83.8 11/17/2010 123.7 11/17/2010 494.47501

11/16/2010 84.25 11/16/2010 121.9 11/16/2010 492.47501

11/15/2010 83.95 11/15/2010 125.5 11/15/2010 494.5

11/12/2010 83.25 11/12/2010 123.7 11/12/2010 488.75

11/11/2010 85.15 11/11/2010 123.5 11/11/2010 488.72501

11/10/2010 84.95 11/10/2010 126.8 11/10/2010 499.47501

11/9/2010 86.6 11/9/2010 129.3 11/9/2010 497.27499

11/8/2010 86.1 11/8/2010 128.2 11/8/2010 490.5

11/4/2010 86 11/4/2010 129.3 11/4/2010 490

11/3/2010 84.7 11/3/2010 128.4 11/3/2010 486.5

11/2/2010 86.3 11/2/2010 125.4 11/2/2010 482

10/29/2010 86.5 10/29/2010 120.1 10/28/2010 476.47501

10/28/2010 85.65 10/28/2010 122.1 10/27/2010 479

10/27/2010 86 10/27/2010 118.1 10/25/2010 474.52499

10/25/2010 88.4 10/25/2010 120.9 10/22/2010 473.77499

10/22/2010 89.15 10/22/2010 121 10/21/2010 480

10/21/2010 89 10/21/2010 121.9 10/20/2010 482.52499



10/20/2010 86.35 10/20/2010 121.1 10/19/2010 480.97501

10/19/2010 86.35 10/19/2010 121 10/18/2010 480

10/18/2010 88.4 10/18/2010 122 10/15/2010 478.5

10/15/2010 88.5 10/15/2010 120.4 10/14/2010 478.52499

10/14/2010 90.15 10/14/2010 121 10/13/2010 479.75

10/13/2010 90.2 10/13/2010 120.5 10/12/2010 481.5

10/12/2010 89.25 10/12/2010 117.6 10/11/2010 486.9750110/11/2010 89.45 10/11/2010 117.1 10/8/2010 484.25

10/8/2010 89.15 10/8/2010 117 10/7/2010 474.27499

10/7/2010 87.3 10/7/2010 115.6 10/6/2010 469.75

10/6/2010 87.45 10/6/2010 112.9 10/5/2010 472.22501

10/5/2010 86.65 10/5/2010 111.9 10/4/2010 470.77499

10/4/2010 84 10/4/2010 110.3 10/1/2010 462.97501

10/1/2010 84.25 10/1/2010 111.15 9/30/2010 461

9/30/2010 84.05 9/30/2010 112 9/29/2010 470

9/29/2010 84.15 9/29/2010 112.8 9/28/2010 469.02499

9/28/2010 84.6 9/28/2010 112.21 9/27/2010 4649/27/2010 84.1 9/27/2010 112 9/24/2010 459.77499

9/24/2010 84.8 9/24/2010 112.4 9/22/2010 447.97501

9/23/2010 84.95 9/23/2010 111.7 9/21/2010 445

9/22/2010 84.4 9/22/2010 112.9 9/20/2010 446.5

9/21/2010 86.7 9/21/2010 113.9 9/17/2010 441.75

9/20/2010 88.35 9/20/2010 111.4 9/16/2010 429.52499

9/17/2010 88.2 9/17/2010 111.1 9/14/2010 432.72501

9/16/2010 88.3 9/16/2010 111.5 9/9/2010 429.25

9/15/2010 88.55 9/15/2010 111 9/8/2010 424.75

9/14/2010 89.45 9/14/2010 112.4 9/7/2010 427

9/9/2010 90.65 9/7/2010 108.3 9/1/2010 432.5

9/8/2010 88.7 9/3/2010 110.9 8/27/2010 438.5

9/7/2010 86.9 9/2/2010 109.3 8/26/2010 439.75

9/6/2010 87.5 9/1/2010 108.5 8/20/2010 438.75

9/3/2010 87.15 8/31/2010 104.8 8/19/2010 439.5

9/2/2010 86.4 8/27/2010 108.4 8/17/2010 431

9/1/2010 85.55 8/26/2010 107 8/16/2010 423

8/31/2010 84.1 8/25/2010 107.3 8/12/2010 425.75

8/27/2010 83.725 8/24/2010 108.6 8/11/2010 435.75

8/26/2010 83.9 8/23/2010 109.3 8/10/2010 437

8/25/2010 83.2 8/20/2010 108.4 8/9/2010 435.25

8/24/2010 84.6 8/19/2010 110.2 8/6/2010 438.5

8/23/2010 85.25 8/18/2010 110.3 8/2/2010 428.25

8/20/2010 84.85 8/17/2010 101.4 7/30/2010 419.25

8/19/2010 86.7 8/16/2010 100.2 7/29/2010 415

8/18/2010 87 8/13/2010 102.7 7/28/2010 416.75

8/17/2010 87.35 8/12/2010 101.8 7/27/2010 411

8/16/2010 86.8 8/11/2010 104.4 7/22/2010 408.25



8/13/2010 87.25 8/10/2010 108.7 7/21/2010 407

8/12/2010 86.3 8/9/2010 109.9 7/7/2010 407.25

8/11/2010 86.95 8/6/2010 109.9 7/5/2010 402

8/10/2010 88.1 8/5/2010 111.5 6/30/2010 419.25

8/9/2010 87.85 8/4/2010 112.4 6/28/2010 408

8/6/2010 89 8/3/2010 112.7 6/24/2010 401.25

8/5/2010 86.8 8/2/2010 112 6/23/2010 404.700018/4/2010 85.95 7/30/2010 109.8 6/22/2010 398.60001

8/3/2010 85.05 7/29/2010 110.9 6/21/2010 396.75

8/2/2010 83.95 7/28/2010 113 6/18/2010 397.25

7/30/2010 80.8 7/27/2010 109.8 6/17/2010 400.70001

7/29/2010 80.75 7/26/2010 104.4 6/16/2010 403.25

7/28/2010 78.8 7/23/2010 106 6/15/2010 401.20001

7/27/2010 78.75 7/22/2010 106.9 6/14/2010 401.39999

7/26/2010 76.15 7/21/2010 104.9 6/11/2010 401.60001

7/23/2010 76 7/20/2010 104.1 6/9/2010 403.29999

7/22/2010 72.85 7/19/2010 105.6 6/8/2010 393.757/21/2010 71.6 7/16/2010 106 6/7/2010 404

7/20/2010 70.4 7/15/2010 108.2 6/4/2010 409.29999

7/19/2010 71.45 7/14/2010 111.2 6/2/2010 404.5

7/16/2010 71.1 7/13/2010 110.11 6/1/2010 398.10001

7/15/2010 73.55 7/12/2010 108.2 5/27/2010 395.10001

7/14/2010 73.2 7/9/2010 107.4 5/21/2010 399.29999

7/13/2010 71.8 7/8/2010 104.8 5/19/2010 418.70001

7/12/2010 69.8 7/7/2010 103.7 5/18/2010 422.25

7/9/2010 69.85 7/6/2010 103.2 5/7/2010 407.79999

7/8/2010 68.25 7/5/2010 100.5 5/5/2010 402

7/7/2010 67.3 7/2/2010 102.6 5/4/2010 409.20001

7/6/2010 68.1 7/1/2010 102.2 4/28/2010 414

7/5/2010 65.95 6/30/2010 104.3 4/27/2010 416.25

7/2/2010 66.95 6/29/2010 105.1 4/26/2010 415

7/1/2010 69.15 6/28/2010 106.7 4/23/2010 417.25

6/30/2010 72.3 6/24/2010 107.26 4/22/2010 413.5

6/29/2010 73.8 6/23/2010 110.3 4/21/2010 411.20001

6/28/2010 76.15 6/22/2010 112.9 4/16/2010 412.20001

6/24/2010 77.3 6/21/2010 114.6 4/15/2010 413.20001

6/23/2010 78 6/18/2010 113.7 4/12/2010 417.60001

6/22/2010 77.05 6/17/2010 114.6 4/8/2010 407.75

6/21/2010 77 6/16/2010 115 4/7/2010 422

6/18/2010 77.25 6/15/2010 114.1 4/1/2010 418.60001

6/17/2010 77.2 6/14/2010 112.7 3/31/2010 419

6/16/2010 78.15 6/11/2010 112.8 3/30/2010 416.5

6/15/2010 78.25 6/10/2010 111.8 3/25/2010 408.79999

6/14/2010 77.3 6/9/2010 111.6 3/23/2010 407.70001

6/11/2010 75.55 6/8/2010 112.7 3/22/2010 405



6/10/2010 75.1 6/7/2010 115.7 3/18/2010 408.75

6/9/2010 74.5 6/4/2010 118.5 3/17/2010 403.89999

6/8/2010 74.65 6/2/2010 122.2 3/16/2010 399

6/7/2010 75.55 6/1/2010 121.4 3/11/2010 411.39999

6/4/2010 75.9 5/28/2010 123.6 3/10/2010 412.5

6/2/2010 75.85 5/27/2010 123.6 3/9/2010 410.79999

6/1/2010 75.9 5/26/2010 119.6 3/8/2010 412.55/28/2010 76.1 5/25/2010 116.1 3/5/2010 408.89999

5/27/2010 75.7 5/21/2010 119.9 3/3/2010 407.20001

5/26/2010 74.9 5/20/2010 120.1 3/2/2010 406.20001

5/25/2010 74.1 5/19/2010 122.6 3/1/2010 404.70001

5/21/2010 76 5/18/2010 126.1 2/25/2010 399.39999

5/20/2010 76.2 5/14/2010 124.3 2/24/2010 396.70001

5/19/2010 78.4 5/11/2010 125.9 2/18/2010 387.75

5/18/2010 78.75 5/10/2010 126.7 2/16/2010 383.79999

5/14/2010 80.3 5/7/2010 120.9 2/15/2010 384.89999

5/11/2010 80.35 5/6/2010 124 2/12/2010 381.600015/10/2010 80.8 5/5/2010 125.6 2/11/2010 383.20001

5/7/2010 79.1 5/4/2010 130.2 2/10/2010 385.20001

5/6/2010 80.9 4/30/2010 132 2/8/2010 378.79999

5/5/2010 81.1 4/29/2010 133.2 2/4/2010 388.10001

5/4/2010 82 4/28/2010 133 2/3/2010 393.89999

4/30/2010 84.35 4/27/2010 135 2/2/2010 387.79999

4/29/2010 84.3 4/26/2010 137.7 2/1/2010 384.5

4/28/2010 82.75 4/23/2010 137.1 1/29/2010 383.79999

4/27/2010 84.15 4/22/2010 136.5 1/28/2010 386.60001

4/26/2010 85.2 4/21/2010 137.2 1/27/2010 384.89999

4/23/2010 84.2 4/20/2010 139.4 1/26/2010 379

4/22/2010 81.8 4/19/2010 138.3 1/19/2010 392.5

4/21/2010 84.1 4/16/2010 141.3 1/18/2010 401.5

4/20/2010 84 4/15/2010 142.8 1/15/2010 397

4/19/2010 82.9 4/14/2010 143.5 1/14/2010 395.72501

4/16/2010 84.65 4/13/2010 144.6 1/13/2010 394.75

4/15/2010 82.2 4/12/2010 145.2 1/12/2010 389.5

4/14/2010 82.65 4/9/2010 144.2 1/11/2010 392

4/13/2010 82.55 4/8/2010 141.6 1/8/2010 390.52499

4/12/2010 82.65 4/7/2010 141.5 1/7/2010 391.75

4/9/2010 82.5 4/6/2010 140.7 1/6/2010 385.52499

4/8/2010 82.65 4/1/2010 140.2 1/5/2010 386.47501

4/7/2010 83.75 3/31/2010 138.5 1/4/2010 385

4/6/2010 86.3 3/30/2010 137.1 12/30/2009 371.5

4/1/2010 85.85 3/29/2010 137.7 12/29/2009 377.77499

3/31/2010 85.9 3/26/2010 137 12/23/2009 371.47501

3/30/2010 85.95 3/25/2010 136.4 12/18/2009 378.5

3/29/2010 86.1 3/24/2010 137.3 12/17/2009 369.75



3/26/2010 85.75 3/23/2010 138.4 7/7/2008 1.045

3/25/2010 85.7 3/22/2010 135.3 7/4/2008 2.65

3/24/2010 85.775 3/19/2010 138.6 7/3/2008 4.16

3/23/2010 85.8 3/18/2010 138.5 7/2/2008 3.7687

3/22/2010 85.95 3/17/2010 140.5 7/1/2008 91.2

3/19/2010 86 3/16/2010 142.2 6/30/2008 14.83

3/18/2010 85.55 3/15/2010 140.7 6/27/2008 457.753/17/2010 85.65 3/12/2010 141.8 6/26/2008 18.4

3/16/2010 85.95 3/11/2010 141.7 6/25/2008 16.83

3/15/2010 85.75 3/10/2010 141.8 6/24/2008 27.86

3/12/2010 85.75 3/9/2010 139.8 6/23/2008 273.198

3/11/2010 85.75 3/8/2010 141 6/20/2008 28.89

3/10/2010 85.85 3/5/2010 142.3 6/19/2008 52.86

3/9/2010 85.85 3/4/2010 141.1 6/18/2008 4.395

3/8/2010 86.15 3/3/2010 140 6/17/2008 68.73

3/5/2010 86.4 3/2/2010 139.6 6/16/2008 12.53

3/4/2010 86 3/1/2010 138.1 6/13/2008 113.553/3/2010 85.95 2/26/2010 133.2 6/12/2008 30.04

3/2/2010 85.8 2/25/2010 134 6/11/2008 35.63

3/1/2010 85.85 2/24/2010 135 6/10/2008 103.5

2/26/2010 83.7 2/23/2010 136.5 6/9/2008 11.93

2/25/2010 82.55 2/22/2010 138.1 6/6/2008 59.15

2/24/2010 81.75 2/19/2010 135.3 6/5/2008 7.82

2/23/2010 79.7 2/18/2010 135.8 6/4/2008 1.761

2/22/2010 79.7 2/17/2010 135.8 6/3/2008 5.295

2/19/2010 80.75 2/16/2010 131.8 6/2/2008 19.64

2/18/2010 76.9 2/15/2010 131.7 5/30/2008 13

2/17/2010 77.3 2/12/2010 127.5 5/29/2008 23.16

2/16/2010 76.4 2/11/2010 131 5/28/2008 19.45

2/15/2010 76.25 2/10/2010 130.6 5/27/2008 43.2915

2/12/2010 74.7 2/9/2010 128 5/26/2008 33.297

2/11/2010 76.25 2/8/2010 128.8 5/23/2008 12.92

10/30/2008 93.775 2/5/2010 124.8 5/22/2008 13.49

10/27/2008 92.775 2/4/2010 136.4 5/21/2008 0.1125

10/7/2008 126.8 2/3/2010 138 5/20/2008 13.69

10/3/2008 130.4 2/2/2010 139.5 5/19/2008 7.45

9/10/2008 152 2/1/2010 135.9 5/16/2008 159

9/9/2008 150.15 1/29/2010 135.2 5/15/2008 29.86

9/2/2008 156.75 1/28/2010 133.9 5/14/2008 59.7

8/12/2008 152.5 1/27/2010 135.3 5/13/2008 1.907

7/25/2008 148.85 1/26/2010 134.3 5/12/2008 54.35

7/21/2008 145.55 1/19/2010 141.3 5/9/2008 94.32

7/15/2008 139.05 1/18/2010 140.5 5/8/2008 94.28

7/14/2008 142.65 1/15/2010 140.5 5/7/2008 29.15

7/11/2008 144.3 1/14/2010 142.6 5/6/2008 29.3095



7/10/2008 145.05 1/13/2010 146 5/5/2008 24.39

7/9/2008 144.2 1/12/2010 150.7 5/2/2008 12.5

7/8/2008 139.4 1/11/2010 153 5/1/2008 0.0248

1/8/2010 144.5 4/30/2008 84

1/7/2010 145 4/29/2008 55.12

1/6/2010 138.5 4/28/2008 171.5

1/5/2010 139.5 4/25/2008 0.55421/4/2010 135.3 4/24/2008 11.09

12/30/2009 131.9 4/23/2008 33.35

12/29/2009 132.7 4/22/2008 18.57

12/28/2009 131.4 4/21/2008 7.945

12/23/2009 130.2 4/18/2008 14.3

12/22/2009 130.2 4/17/2008 3.31515

12/21/2009 130.3 4/16/2008 65.34

12/18/2009 128.7 4/15/2008 6.085

12/17/2009 130.7 4/14/2008 23.395

12/16/2009 132.9 4/11/2008 56.9412/15/2009 137.8 4/10/2008 109.94

12/14/2009 132.1 4/9/2008 6.855

12/11/2009 131.7 4/8/2008 14.62

12/10/2009 130.3 4/7/2008 2.0017

12/9/2009 128.6 4/4/2008 57.95

12/8/2009 129.1 4/3/2008 4.515

12/7/2009 128.8 4/2/2008 9.278

12/4/2009 128.6 4/1/2008 93.14

12/3/2009 127.7 3/31/2008 17.923

12/2/2009 127.3 3/28/2008 168.86501

12/1/2009 126.3 3/27/2008 10.144

11/30/2009 123.2 3/26/2008 4.41

11/27/2009 127 3/25/2008 4.25

11/26/2009 124.4 3/24/2008 10

11/25/2009 131.1 3/21/2008 387.5

11/24/2009 132 3/20/2008 11.831

11/23/2009 131.9 3/19/2008 38.525

11/20/2009 127.8 3/18/2008 70.79

11/19/2009 128.3 3/17/2008 59.28

11/18/2009 130.5 3/14/2008 5.5804

11/17/2009 131.6 3/13/2008 9.035

11/16/2009 133.4 3/12/2008 26.84

11/13/2009 131 3/11/2008 20.09

11/12/2009 132.7 3/10/2008 14.78

11/11/2009 133.9 3/7/2008 17.15

11/10/2009 125.4 3/6/2008 31.0357

11/9/2009 129.4 3/5/2008 1.5725

11/6/2009 127.8 3/4/2008 22.2622



11/5/2009 126.5 3/3/2008 1.1022

11/4/2009 126.6 2/29/2008 8.4923

11/3/2009 120.9 2/28/2008 4.825

11/2/2009 122.3 2/27/2008 50

10/30/2009 123.8 2/26/2008 23.99

10/29/2009 127 2/25/2008 55.97

10/28/2009 122.9 2/22/2008 9.3386410/27/2009 129.7 2/21/2008 33.12

10/26/2009 131 2/20/2008 100.25

10/23/2009 135.9 2/19/2008 2.2291

10/22/2009 137.4 2/18/2008 55

10/21/2009 138.7 2/15/2008 1440

10/20/2009 138.39 2/14/2008 14.43

10/19/2009 138.8 2/13/2008 14.15

10/16/2009 139.8 2/12/2008 96.9846

10/15/2009 134.4 2/11/2008 9.8901

10/14/2009 131.98 2/8/2008 16.7110/13/2009 131 2/7/2008 5.85926

10/12/2009 134.53 2/6/2008 55.2

10/9/2009 129.4 2/5/2008 10.995

10/8/2009 129.4 2/4/2008 10.3982

10/7/2009 126.7 2/1/2008 1.421

10/6/2009 125.9 1/31/2008 14.66

10/5/2009 121.51 1/30/2008 57.5

10/2/2009 115.6 1/29/2008 261.845

10/1/2009 119.5 1/28/2008 8.27092

9/30/2009 122.3 1/25/2008 817.716

9/29/2009 118.7 1/24/2008 18.5596

9/28/2009 116.06 1/23/2008 354.5

9/25/2009 115.2 1/22/2008 20.0051

9/24/2009 117.8 1/21/2008 1.106

9/23/2009 118.3 1/18/2008 12.2483

9/22/2009 118.6 1/17/2008 9.1285

9/21/2009 118.6 1/16/2008 300.17999

9/18/2009 120 1/15/2008 47

9/17/2009 119.9 1/14/2008 2.7375

9/16/2009 118.49 1/11/2008 4.1123

9/15/2009 115.6 1/10/2008 3.0737

9/14/2009 117 1/9/2008 13.6894

9/11/2009 118.6 1/8/2008 29.55

9/10/2009 119 1/7/2008 41.67

9/9/2009 118.89 1/4/2008 140.75

9/8/2009 118.1 1/3/2008 317.5

9/7/2009 116.79 1/2/2008 1.195

9/4/2009 114.11 1/1/2008 34.25



9/3/2009 112.51 12/31/2007 53.7

9/2/2009 113.8 12/28/2007 6.3

9/1/2009 116.9 12/27/2007 3.10378

8/31/2009 119.3 12/26/2007 12.6

8/28/2009 120.8 12/25/2007 4

8/27/2009 119.6 12/21/2007 83.5763

8/26/2009 118.5 12/20/2007 8.09758/25/2009 127 12/19/2007 98.65

8/24/2009 123.39 12/18/2007 0.931

8/17/2009 113.39 12/17/2007 6.7635

8/14/2009 117.8 12/14/2007 83.2537

8/13/2009 118.1 12/13/2007 5.165

8/12/2009 114.2 12/12/2007 241

8/10/2009 112.31 12/11/2007 21.3

8/7/2009 110.79 12/10/2007 95.0489

8/6/2009 109.3 12/7/2007 8.14867

8/5/2009 108.51 12/6/2007 64.158/4/2009 107.79 12/5/2007 2.45

8/3/2009 107.6 12/4/2007 302.02802

7/31/2009 106.4 12/3/2007 80.15

7/30/2009 107.39 11/30/2007 16.795

7/29/2009 104.3 11/29/2007 8.81

7/28/2009 104.2 11/28/2007 40.52

7/27/2009 104.3 11/27/2007 7.3

7/24/2009 109.6 11/26/2007 5.8351

7/23/2009 107.8 11/23/2007 70.49

7/22/2009 103.9 11/22/2007 6.51

7/21/2009 103.4 11/21/2007 254

7/20/2009 102.3 11/20/2007 10.32

7/17/2009 98.9 11/19/2007 4.8087

7/16/2009 99.6 11/16/2007 259.19

7/15/2009 99.15 11/15/2007 35.132

7/14/2009 94.4 11/14/2007 4.37938

7/13/2009 92.1 11/13/2007 2.949

7/10/2009 90.4 11/12/2007 3000

7/9/2009 90.4 11/9/2007 0.372

7/8/2009 88.9 11/8/2007 7.295

7/7/2009 91.45 11/7/2007 18.3796

7/6/2009 90.05 11/6/2007 3.70742

7/3/2009 90.8 11/5/2007 41.2873

7/2/2009 91.75 11/2/2007 626

7/1/2009 94.25 11/1/2007 35.19

6/30/2009 93.4 10/31/2007 18

6/29/2009 93.5 10/30/2007 31.8

6/26/2009 91.05 10/29/2007 3.5



6/25/2009 89.1 10/26/2007 505

6/24/2009 92.25 10/25/2007 4480

6/23/2009 89.3 10/24/2007 13000

6/22/2009 93.75 10/23/2007 0.01

6/19/2009 99.15 10/22/2007 28.14

6/18/2009 97.2 10/19/2007 1.3

6/17/2009 95.15 10/18/2007 2066/16/2009 98.35 10/17/2007 0.138

6/15/2009 98.3 10/16/2007 1.47

6/12/2009 103.5 10/11/2007 135.89999

6/11/2009 103.8 10/10/2007 1.99

6/10/2009 102.2 10/8/2007 1.2

6/9/2009 100.7 10/5/2007 37.5

6/8/2009 102.4 10/4/2007 0.02

6/5/2009 101.5 10/3/2007 843

6/4/2009 98 10/2/2007 17.59

6/3/2009 94.5 10/1/2007 2006/2/2009 93.7 9/28/2007 4.67

5/29/2009 89.5 9/27/2007 16.73

5/28/2009 88.45 9/26/2007 10

5/27/2009 91.6 9/25/2007 1425

5/26/2009 91.45 9/24/2007 150

5/25/2009 90.65 9/21/2007 152.46001

5/22/2009 90.1 9/20/2007 4.69

5/20/2009 93.1 9/19/2007 110.5

5/19/2009 94.2 9/18/2007 0.002

5/18/2009 93 9/17/2007 11.27

5/15/2009 89.25 9/14/2007 4.75

5/14/2009 90.1 9/13/2007 3.11

5/13/2009 91.75 9/12/2007 7.65

5/12/2009 94.47 9/11/2007 0.738

5/11/2009 92.05 9/10/2007 170.75999

5/8/2009 94 9/6/2007 13.63

5/7/2009 87.6 9/5/2007 29.6

5/6/2009 87.94 9/4/2007 149.03

5/5/2009 89 9/3/2007 14.11

5/4/2009 89.9 8/31/2007 1600

4/30/2009 89.1 8/30/2007 150

4/29/2009 86.25 8/29/2007 116.75

4/28/2009 86 8/28/2007 0.455

4/27/2009 88.8 8/27/2007 0.019

4/24/2009 89.95 8/24/2007 23.85

4/23/2009 87.6 8/23/2007 19.72

4/22/2009 92.105 8/22/2007 40.18

4/21/2009 88.85 8/21/2007 14.13



4/20/2009 89.85 8/20/2007 9.6

4/17/2009 92.19 8/17/2007 25.15

4/16/2009 93.05 8/16/2007 4.6

4/15/2009 89.7 8/15/2007 0.012

4/14/2009 89.5 8/14/2007 1.5

4/9/2009 86.9 8/13/2007 2.47

4/8/2009 81.95 8/10/2007 353.54/7/2009 81.855 8/8/2007 12.75

4/6/2009 84.105 8/3/2007 51.6

4/3/2009 87.995 8/2/2007 4531

4/2/2009 87.35 8/1/2007 26.48

4/1/2009 83.895 7/31/2007 2.7315

3/31/2009 77.505 7/27/2007 18.64

3/30/2009 74.65 7/26/2007 5

3/27/2009 80.25 7/25/2007 0.36

3/26/2009 77.55 7/24/2007 9.45

3/25/2009 78.65 7/23/2007 0.253/24/2009 72.8 7/20/2007 26.4

3/23/2009 72.345 7/19/2007 13.25

3/20/2009 68.855 7/18/2007 0.43

3/19/2009 68.645 7/16/2007 43.79

3/18/2009 64.945 7/13/2007 0.2

3/17/2009 64.75 7/12/2007 0.15

3/16/2009 64.245 7/11/2007 9.07

3/13/2009 60.595 7/10/2007 112.2

3/12/2009 54.7 7/9/2007 110

3/11/2009 52 7/6/2007 30.92

3/10/2009 49.66 7/5/2007 7.5

3/9/2009 48.6 7/4/2007 14.38

3/6/2009 51.75 7/3/2007 3.65

3/5/2009 52.2 7/2/2007 75

3/4/2009 54.845 6/29/2007 9.22

3/3/2009 52.755 6/28/2007 7.99

3/2/2009 54.8 6/27/2007 11.5

2/27/2009 56.95 6/26/2007 10.1

2/26/2009 59.95 6/25/2007 5.58

2/25/2009 56.95 6/22/2007 90.06

2/24/2009 55.8 6/20/2007 4.9

2/23/2009 51.5 6/19/2007 0.22

2/20/2009 48.865 6/18/2007 3.96

2/19/2009 45.4 6/15/2007 0.05

2/18/2009 43.34 6/14/2007 50

2/17/2009 43.12 6/13/2007 101.5

2/16/2009 49.34 6/12/2007 245

2/13/2009 51.65 6/11/2007 50.2



2/12/2009 54.55 6/8/2007 3

2/11/2009 55.9 6/7/2007 19.9

2/10/2009 57.2 6/6/2007 0.01

2/9/2009 60.25 6/5/2007 36

2/6/2009 61.205 6/1/2007 3.53

2/5/2009 61.35 5/31/2007 3.5

2/4/2009 63.405 5/25/2007 62/3/2009 62.8 5/24/2007 1

2/2/2009 62.3 5/23/2007 1820

1/30/2009 62.555 5/22/2007 0.07

1/29/2009 62.35 5/18/2007 2025

1/28/2009 65.75 5/17/2007 4.52

1/27/2009 61.3 5/16/2007 9.52

1/26/2009 62.9 5/15/2007 0.032

1/23/2009 57.75 5/14/2007 0.48

1/22/2009 60.35 5/11/2007 0.038

1/21/2009 58.4 5/10/2007 0.011/20/2009 62.7 5/9/2007 17.32

1/19/2009 65.15 5/8/2007 62.3

1/16/2009 70 5/4/2007 0.2

1/15/2009 69.3 5/3/2007 0.25

1/14/2009 70.15 5/2/2007 22.34

1/13/2009 73 4/30/2007 0.5

1/12/2009 76.85 4/27/2007 61.3

1/9/2009 76.9 4/26/2007 18

1/7/2009 79.4 4/25/2007 2.39

1/6/2009 78.55 4/23/2007 0.68

12/30/2008 71.25 4/20/2007 72

12/22/2008 71.65 4/19/2007 11.5

12/8/2008 76.05 4/18/2007 4.67

12/5/2008 70.6 4/16/2007 0.18

12/4/2008 72.3 4/13/2007 200

12/3/2008 73.85 4/10/2007 0.057

12/2/2008 76.2 4/9/2007 1.48

12/1/2008 71.65 4/5/2007 4300

11/27/2008 70.9 4/4/2007 6.9

11/26/2008 68.2 4/3/2007 100

11/25/2008 68.05 4/2/2007 10

11/24/2008 67.3 3/30/2007 25

11/21/2008 65.25 3/28/2007 9.07

11/20/2008 68.3 3/27/2007 0.83

11/19/2008 75 3/26/2007 19.36

11/18/2008 76.8 3/23/2007 60.5

11/17/2008 78.1 3/22/2007 10

11/14/2008 82.5 3/21/2007 1000



11/13/2008 83.6 3/20/2007 0.53

11/12/2008 89.55 3/19/2007 12.93

11/11/2008 109.4 3/16/2007 0.99

11/10/2008 122.3 3/15/2007 10

11/7/2008 119.2 3/13/2007 3.5

11/6/2008 119.4 3/9/2007 35.16

11/5/2008 139.7 3/8/2007 30.0811/4/2008 120.7 3/6/2007 38.93

11/3/2008 107.9 3/5/2007 0.11

10/31/2008 100.7 3/2/2007 0.58

10/30/2008 108 3/1/2007 10.29

10/29/2008 103.1 2/27/2007 27.8

10/28/2008 102.6 2/26/2007 0.03

10/27/2008 97.1 2/23/2007 0.053

10/24/2008 108.2 2/22/2007 0.031

10/22/2008 123.4 2/20/2007 1.93

10/21/2008 127.5 2/19/2007 1010/20/2008 125.9 2/16/2007 4.8

10/17/2008 124.7 2/15/2007 4.8

10/16/2008 123.3 2/14/2007 39.7

10/15/2008 133.2 2/12/2007 6506

10/14/2008 145.9 2/9/2007 2.15

10/13/2008 134.2 2/8/2007 43.9

10/10/2008 122.2 2/6/2007 6.85

10/9/2008 148.4 2/2/2007 6.6

10/8/2008 144.3 2/1/2007 315

10/7/2008 152.4 1/31/2007 4.25

10/6/2008 159.3 1/29/2007 1.5

10/3/2008 163.3 1/26/2007 105

10/2/2008 160.6 1/24/2007 100

10/1/2008 162.1 1/23/2007 315

9/30/2008 159.4 1/22/2007 3.38

9/29/2008 161.8 1/19/2007 350.04999

9/26/2008 171.6 1/18/2007 12.74

9/25/2008 173 1/17/2007 50

9/24/2008 170.2 1/16/2007 332

9/23/2008 169.3 1/15/2007 1.36

9/22/2008 170.8 1/12/2007 893.09998

9/19/2008 176.5 1/10/2007 20

9/18/2008 160.9 1/5/2007 327.25

9/17/2008 164 1/4/2007 1.57

9/16/2008 170.5 1/3/2007 28.91

9/15/2008 182.9 1/2/2007 10.72

9/12/2008 187.3 12/27/2006 9.7

9/11/2008 186.5 12/22/2006 12.68



9/10/2008 188.6 12/21/2006 5.19

9/9/2008 193.6 12/14/2006 11.25

9/8/2008 192.49 12/12/2006 71.99

9/5/2008 189.5 12/11/2006 2.6

9/4/2008 193 12/7/2006 1.2

9/3/2008 199.6 12/6/2006 37.03

9/2/2008 205.2 12/5/2006 91.39/1/2008 201.4 12/1/2006 6.3

8/29/2008 201.3 11/30/2006 8.72

8/28/2008 203.5 11/29/2006 5.85

8/27/2008 224.59 11/27/2006 10

8/26/2008 228.9 11/23/2006 10

8/25/2008 228.2 11/21/2006 10.86

8/22/2008 228.5 11/14/2006 27.8

8/21/2008 224.1 11/10/2006 16.68

8/20/2008 230.5 11/8/2006 10.6

8/19/2008 231.8 10/31/2006 258/18/2008 241.5 10/20/2006 11000

7/28/2008 282.125 10/18/2006 0.62

7/25/2008 282.25 10/4/2006 8.27

7/24/2008 286.75 9/18/2006 6.98

7/23/2008 285.5 9/14/2006 4800

7/22/2008 278 9/4/2006 27

7/21/2008 275.75 9/1/2006 1350

7/18/2008 270.75 8/29/2006 9.5

7/17/2008 265.25 8/23/2006 13.34

7/16/2008 262.5 8/1/2006 20

7/15/2008 260.75 7/31/2006 93.75

7/14/2008 264.5 7/25/2006 7.28

7/11/2008 263 7/13/2006 11.83

7/10/2008 269 7/10/2006 1

7/9/2008 271 7/6/2006 10

7/8/2008 264.75 7/3/2006 9.17

7/7/2008 270 6/29/2006 67.44

7/4/2008 268.375 6/28/2006 140

5/20/2008 301.375 6/27/2006 120

5/9/2008 307 6/23/2006 0.59

4/21/2008 304.5 6/22/2006 161.83

4/10/2008 287.75 6/20/2006 0.95

3/31/2008 268 6/19/2006 356.70001

3/28/2008 271 6/16/2006 4.89

3/27/2008 269.25 6/12/2006 158.46001

3/14/2008 245.4 6/9/2006 50.4

6/7/2006 4.75

6/5/2006 8



5/31/2006 10

5/30/2006 10

5/18/2006 10

5/15/2006 16.8

5/11/2006 105

5/9/2006 142.86

5/4/2006 58.854/28/2006 2.29

4/27/2006 3763.8001

4/24/2006 0.64

4/19/2006 0.25

4/13/2006 17.87

4/11/2006 138.5

4/10/2006 0.021

4/6/2006 8.42

4/4/2006 8.78

3/31/2006 3.913/28/2006 9.67

3/16/2006 10

3/14/2006 5.78

3/10/2006 4

3/9/2006 19000

3/1/2006 3

2/27/2006 82

2/23/2006 9.08

2/22/2006 10

2/16/2006 10

2/15/2006 7

2/10/2006 1

2/7/2006 10

2/3/2006 8

2/2/2006 70

1/27/2006 9

1/23/2006 93.75

1/19/2006 24

1/11/2006 179.31

1/3/2006 3.44

12/30/2005 0.89

12/29/2005 6.4

12/28/2005 9.5

12/13/2005 13

12/9/2005 4.37

12/5/2005 72.4

12/2/2005 0.18

11/24/2005 10



11/22/2005 41.25

11/16/2005 1.5

11/15/2005 10

11/7/2005 5

10/26/2005 10

10/20/2005 22

10/18/2005 9.4910/13/2005 13.21

10/12/2005 0.97

10/7/2005 10.3

10/4/2005 15.25

9/30/2005 7.5

9/29/2005 4.95

9/21/2005 6.66

9/19/2005 11.7

9/14/2005 105

9/8/2005 12.159/6/2005 10

9/2/2005 0.32

9/1/2005 12.07

8/22/2005 15.15

8/18/2005 74.81

8/16/2005 10

8/2/2005 0.15

7/29/2005 6.21

7/28/2005 6.85

7/27/2005 21

7/26/2005 0.242

7/6/2005 10

6/29/2005 2.2

6/28/2005 5.25

6/27/2005 5.35

6/23/2005 10

6/22/2005 14.21

6/15/2005 35.64

6/9/2005 10

6/8/2005 10

6/1/2005 10.24

5/19/2005 10

5/17/2005 17.45

5/16/2005 18.05

5/12/2005 22

5/3/2005 102

4/26/2005 61.19

4/19/2005 10



4/11/2005 10

3/31/2005 102

3/30/2005 0.54

3/28/2005 4.09

3/21/2005 16.72

3/14/2005 13

3/9/2005 253/8/2005 10

2/24/2005 12.96

2/23/2005 240

2/17/2005 84.34

2/10/2005 0.003

2/8/2005 9.71

2/1/2005 30

12/29/2004 3.56

12/23/2004 130

12/21/2004 1012/16/2004 250

12/13/2004 10

12/7/2004 0.02

12/6/2004 6.75

11/23/2004 60

11/22/2004 31.24

10/26/2004 500

10/21/2004 11.57

10/13/2004 10

9/27/2004 6

8/31/2004 10

8/25/2004 100

8/3/2004 27.25

6/22/2004 0.1

6/1/2004 100

5/18/2004 108

5/11/2004 535.60999

5/10/2004 1.5

4/29/2004 524

4/20/2004 0.38

4/7/2004 13.5

4/5/2004 1.73

3/30/2004 50

3/18/2004 3.275

3/11/2004 0.1

3/1/2004 9800

2/12/2004 11.55

1/27/2004 25.44



12/31/2003 4.12

12/30/2003 5.25

12/11/2003 1.52

11/26/2003 22.5

10/29/2003 30.91

10/2/2003 12.15

8/20/2003 68/12/2003 4.5

7/29/2003 1000

7/21/2003 44

7/17/2003 190

6/26/2003 11

6/19/2003 0.196

6/18/2003 1.01

6/11/2003 3.34

5/29/2003 22

5/28/2003 5505/23/2003 6.25

5/15/2003 2.1

4/25/2003 0.27

4/16/2003 75

4/1/2003 1.1

3/25/2003 3.35

3/24/2003 5.4

3/18/2003 0.47

3/3/2003 23.54

2/19/2003 3.18

1/8/2003 75.42

12/25/2002 660

12/18/2002 20

10/24/2002 10.9

7/10/2002 0.0775

7/2/2002 110

6/26/2002 15

5/7/2002 12.12

12/28/2001 1.6

12/21/2001 148.5

12/10/2001 24.4

11/16/2001 27

10/26/2001 15.5

10/24/2001 3.99

10/23/2001 1.33

10/2/2001 1.66

10/1/2001 6.04

8/13/2001 480



5/25/2001 2.75

3/16/2001 54.55

1/16/2001 4.05

11/14/2000 40.6

10/4/2000 0.75

10/3/2000 0.15

7/26/2000 17/3/2000 1.3

5/30/2000 3

5/15/2000 3.31

5/11/2000 310.5

5/4/2000 2.1

3/27/2000 24.04

3/17/2000 6.97

10/1/1999 2.25

7/1/1999 5

6/21/1999 96.36/11/1999 1.17

3/16/1999 2.1

3/15/1999 3

3/12/1999 2.5

3/9/1999 1.1

12/30/1998 74.87

9/8/1998 4

8/31/1998 20

2/27/1998 30



DateSc(i Sc(i#le' Date"(e "e(e a DateGee'it Gee'it

12/30/2010 111 12/30/2010 130.2 12/30/2010 216.9

12/29/2010 112.85 12/29/2010 132 12/29/2010 219.4

12/23/2010 112 12/27/2010 132 12/27/2010 218.5

12/22/2010 112.89 12/23/2010 132.3 12/23/2010 220.2

12/21/2010 113.79 12/22/2010 132.7 12/22/2010 217.4

12/20/2010 113.29 12/21/2010 133.1 12/21/2010 218.912/17/2010 112.8 12/20/2010 132.4 12/20/2010 217.8

12/16/2010 112.31 12/17/2010 132.8 12/17/2010 215.2

12/15/2010 112.8 12/16/2010 131.4 12/16/2010 214.4

12/14/2010 112.1 12/15/2010 129.8 12/15/2010 213.9

12/13/2010 111.69 12/14/2010 132.6 12/14/2010 214

12/10/2010 110.85 12/13/2010 129.6 12/13/2010 214.8

12/9/2010 110.39 12/10/2010 131.7 12/10/2010 213.5

12/7/2010 115.29 12/9/2010 131 12/9/2010 214.1

12/3/2010 116.41 12/7/2010 135.5 12/7/2010 216.1

12/2/2010 116.4 12/3/2010 132.9 12/3/2010 21312/1/2010 114.9 12/2/2010 132.5 12/2/2010 214.8

11/30/2010 113.65 12/1/2010 129.5 12/1/2010 206.4

11/29/2010 113.09 11/30/2010 128.6 11/30/2010 202.8

11/26/2010 113.9 11/29/2010 126.8 11/29/2010 203.2

11/25/2010 113.6 11/26/2010 128.1 11/26/2010 206.1

11/24/2010 113 11/25/2010 126.9 11/25/2010 205.2

11/23/2010 110.81 11/24/2010 125.9 11/24/2010 201.7

11/22/2010 112 11/23/2010 124.2 11/23/2010 200.3

11/19/2010 112.5 11/22/2010 127.2 11/22/2010 203.9

11/18/2010 111.9 11/19/2010 126.2 11/19/2010 203.5

11/17/2010 109.4 11/18/2010 125.5 11/18/2010 199.9

11/16/2010 109.9 11/17/2010 123.3 11/17/2010 198.5

11/15/2010 111.69 11/16/2010 123 11/16/2010 197

11/12/2010 110 11/15/2010 125.6 11/15/2010 199.9

11/11/2010 111.5 11/12/2010 125.2 11/12/2010 197.1

11/10/2010 111.2 11/11/2010 125.1 11/11/2010 197.7

11/9/2010 112.2 11/10/2010 124.9 11/10/2010 200.8

11/8/2010 111.4 11/9/2010 126.3 11/9/2010 201.6

11/4/2010 110.5 11/8/2010 126.4 11/8/2010 201

11/3/2010 108.39 11/4/2010 128.9 11/4/2010 194.3

11/2/2010 107.89 11/3/2010 128.1 11/3/2010 189.8

10/29/2010 105.2 11/2/2010 126.5 11/2/2010 190.9

10/28/2010 105.4 10/29/2010 121.5 10/29/2010 189.1

10/27/2010 105.1 10/28/2010 120.1 10/28/2010 189.6

10/25/2010 109.2 10/27/2010 119.2 10/27/2010 187.2

10/22/2010 108.4 10/25/2010 118.5 10/25/2010 188.6

10/21/2010 108.9 10/22/2010 118.6 10/22/2010 188.5

10/20/2010 106.45 10/21/2010 118.6 10/21/2010 186



10/19/2010 106 10/20/2010 116.7 10/20/2010 182.3

10/18/2010 105 10/19/2010 116.3 10/19/2010 182.3

10/15/2010 104.5 10/18/2010 116.6 10/18/2010 181.3

10/14/2010 106.65 10/15/2010 117.9 10/15/2010 181.4

10/13/2010 105.8 10/14/2010 118.5 10/14/2010 184.7

10/12/2010 104.8 10/13/2010 120.4 10/13/2010 178.7

10/11/2010 105 10/12/2010 119.2 10/12/2010 174.710/8/2010 104.8 10/11/2010 119.8 10/11/2010 175.4

10/7/2010 104.4 10/8/2010 116.4 10/8/2010 174.5

10/6/2010 105.2 10/7/2010 117 10/7/2010 174.5

10/5/2010 104.9 10/6/2010 116.8 10/6/2010 175.7

10/4/2010 103.9 10/5/2010 115.7 10/5/2010 174.8

10/1/2010 104.4 10/4/2010 115.8 10/4/2010 173.2

9/30/2010 105.3 10/1/2010 116 10/1/2010 174.1

9/29/2010 104.9 9/30/2010 118.2 9/30/2010 175.5

9/28/2010 105.35 9/29/2010 117.6 9/29/2010 174.5

9/27/2010 104.5 9/28/2010 117.3 9/28/2010 173.79/24/2010 104.83 9/27/2010 116.9 9/27/2010 174.1

9/23/2010 104.6 9/24/2010 117.9 9/24/2010 173.1

9/22/2010 104.8 9/23/2010 115.4 9/23/2010 171.1

9/21/2010 105.9 9/22/2010 116.1 9/22/2010 172

9/20/2010 105.1 9/21/2010 115.9 9/21/2010 174.4

9/17/2010 105.4 9/20/2010 116.1 9/20/2010 171

9/16/2010 103.6 9/17/2010 114.1 9/17/2010 169.2

9/15/2010 103.59 9/16/2010 110.3 9/16/2010 167.7

9/14/2010 102 9/15/2010 108 9/15/2010 167.4

9/9/2010 101.8 9/14/2010 108.2 9/14/2010 168.8

9/8/2010 101.9 9/9/2010 107.5 9/9/2010 169.8

9/7/2010 102 9/8/2010 106.1 9/8/2010 168.1

9/3/2010 102 9/7/2010 105.2 9/7/2010 167.1

9/2/2010 101.6 9/6/2010 106.5 9/6/2010 168.5

9/1/2010 100.9 9/3/2010 105.9 9/3/2010 168.8

8/31/2010 100.6 9/2/2010 107.3 9/2/2010 166.8

8/27/2010 100.71 9/1/2010 108.8 9/1/2010 167.6

8/26/2010 100.5 8/31/2010 105.7 8/31/2010 163

8/25/2010 97.7 8/27/2010 104.8 8/27/2010 163.9

8/24/2010 99.3 8/26/2010 103 8/26/2010 162.1

8/23/2010 99.975 8/25/2010 102.9 8/25/2010 160

8/20/2010 99.15 8/24/2010 103.6 8/24/2010 161.7

8/19/2010 100.1 8/23/2010 105.9 8/23/2010 164.9

8/18/2010 100 8/20/2010 105.3 8/20/2010 163.5

8/17/2010 99.95 8/19/2010 108.3 8/19/2010 166.5

8/16/2010 97.25 8/18/2010 110.25 8/18/2010 168.5

8/13/2010 96.5 8/17/2010 108.5 8/17/2010 170.6

8/12/2010 91.05 8/16/2010 106.7 8/16/2010 167.9



8/11/2010 91.9 8/13/2010 107 8/13/2010 168.3

8/10/2010 94.2 8/12/2010 107.4 8/12/2010 171.6

8/9/2010 96 8/11/2010 108.3 8/11/2010 176.8

8/6/2010 94.05 8/10/2010 111.5 8/10/2010 177.5

8/5/2010 96.4 8/9/2010 112.9 8/9/2010 179.2

8/4/2010 97 8/6/2010 111.9 8/6/2010 177.4

8/3/2010 97.1 8/5/2010 113.8 8/5/2010 176.88/2/2010 95.65 8/4/2010 113.1 8/4/2010 174

7/30/2010 94.1 8/3/2010 113 8/3/2010 173.6

7/29/2010 94.9 8/2/2010 113.3 8/2/2010 174.5

7/28/2010 96.1 7/30/2010 112 7/30/2010 170.6

7/27/2010 97.15 7/29/2010 112.3 7/29/2010 171.4

7/26/2010 97.75 7/28/2010 112.4 7/28/2010 169.8

7/23/2010 97.65 7/27/2010 111.9 7/27/2010 168

7/22/2010 96.8 7/26/2010 111.2 7/26/2010 168.4

7/21/2010 96.65 7/23/2010 111.9 7/23/2010 168

7/20/2010 93.55 7/22/2010 110.7 7/22/2010 1687/19/2010 93.7 7/21/2010 109.7 7/21/2010 167.9

7/16/2010 94.6 7/20/2010 107.5 7/20/2010 167.4

7/15/2010 95.15 7/19/2010 108.7 7/19/2010 168.8

7/14/2010 95.2 7/16/2010 112.6 7/16/2010 170.2

7/13/2010 95.9 7/15/2010 115.2 7/15/2010 172

7/12/2010 94.7 7/14/2010 116.3 7/14/2010 172.8

7/9/2010 94.7 7/13/2010 115 7/13/2010 173.7

7/8/2010 93.1 7/12/2010 114.4 7/12/2010 171.1

7/7/2010 92.55 7/9/2010 114 7/9/2010 171.5

7/6/2010 93.25 7/8/2010 114.1 7/8/2010 171

7/5/2010 90.6 7/7/2010 112.9 7/7/2010 169

7/2/2010 90.6 7/6/2010 114 7/6/2010 167.2

7/1/2010 90.3 7/5/2010 112.1 7/5/2010 165.5

6/30/2010 91.3 7/2/2010 111.5 7/2/2010 167.2

6/29/2010 91.5 7/1/2010 109.3 7/1/2010 167.6

6/28/2010 92.85 6/30/2010 111.8 6/30/2010 168.5

6/24/2010 92 6/29/2010 111.9 6/29/2010 167.5

6/23/2010 93.4 6/28/2010 116.8 6/28/2010 171

6/22/2010 93.4 6/24/2010 115.1 6/24/2010 172.2

6/21/2010 95.25 6/23/2010 115.9 6/23/2010 175.1

6/18/2010 94.6 6/22/2010 117.2 6/22/2010 177.7

6/17/2010 93.7 6/21/2010 118.5 6/21/2010 179.6

6/16/2010 93.55 6/18/2010 116.6 6/18/2010 180.6

6/15/2010 93.75 6/17/2010 118.8 6/17/2010 179.7

6/14/2010 94.1 6/16/2010 115.6 6/16/2010 180.3

6/11/2010 92.6 6/15/2010 115.2 6/15/2010 182.8

6/10/2010 91.7 6/14/2010 113.7 6/14/2010 183

6/9/2010 90 6/11/2010 111.6 6/11/2010 178.6



6/8/2010 88.1 6/10/2010 111.7 6/10/2010 178.4

6/7/2010 88.35 6/9/2010 109.6 6/9/2010 174.7

6/2/2010 89.5 6/8/2010 106.5 6/8/2010 170

6/1/2010 89.75 6/7/2010 107 6/7/2010 172.9

5/28/2010 90.6 6/4/2010 108.2 6/4/2010 174.4

5/27/2010 89.6 6/2/2010 108.6 6/2/2010 175.2

5/26/2010 86.45 6/1/2010 107.9 6/1/2010 175.45/25/2010 83.1 5/28/2010 108.9 5/28/2010 175.5

5/21/2010 85.25 5/27/2010 106.4 5/27/2010 178.4

5/20/2010 85.2 5/26/2010 104.3 5/26/2010 174.4

5/19/2010 87.85 5/25/2010 101 5/25/2010 169.3

5/18/2010 89.3 5/21/2010 101.5 5/21/2010 173.8

5/14/2010 92.15 5/20/2010 100.6 5/20/2010 173.5

5/11/2010 91.3 5/19/2010 104.6 5/19/2010 180

5/10/2010 93.15 5/18/2010 108.2 5/18/2010 184.1

5/6/2010 90.5 5/14/2010 110.5 5/14/2010 183.5

5/5/2010 92.2 5/11/2010 110.3 5/11/2010 182.55/4/2010 95 5/10/2010 111.8 5/10/2010 183

4/30/2010 94.8 5/7/2010 107.2 5/7/2010 175.1

4/29/2010 95.95 5/6/2010 110.5 5/6/2010 175.6

4/28/2010 93 5/5/2010 109.4 5/5/2010 177.5

4/27/2010 95.8 5/4/2010 110.6 5/4/2010 177.6

4/26/2010 97 4/30/2010 113.8 4/30/2010 192.1

4/23/2010 98.5 4/29/2010 115 4/29/2010 193.1

4/22/2010 97.4 4/28/2010 113.7 4/28/2010 186.9

4/21/2010 95.95 4/27/2010 114.2 4/27/2010 187.3

4/12/2010 94.3 4/26/2010 117.3 4/26/2010 188.4

4/7/2010 95.5 4/23/2010 118 4/23/2010 184.8

3/18/2010 88.7 4/22/2010 116 4/22/2010 183

3/17/2010 87.8 4/21/2010 117 4/21/2010 186.4

3/15/2010 88.1 4/20/2010 116.8 4/20/2010 188.4

3/4/2010 89.2 4/19/2010 114.6 4/19/2010 187.3

2/26/2010 84.9 4/16/2010 113.7 4/16/2010 186.8

7/7/2008 1.995 4/15/2010 115.4 4/15/2010 189.4

7/4/2008 2.65 4/14/2010 113.4 4/14/2010 188.2

7/3/2008 4.16 4/13/2010 111.4 4/13/2010 186.3

7/2/2008 1.59 4/12/2010 110.3 4/12/2010 190.4

7/1/2008 91.2 4/9/2010 110.7 4/9/2010 189.6

6/30/2008 14.83 4/8/2010 108.4 4/8/2010 188.2

6/27/2008 457.75 4/7/2010 108 4/7/2010 189.9

6/26/2008 16.47 4/6/2010 108.8 4/6/2010 190

6/25/2008 34.68 4/1/2010 107.7 4/1/2010 191.4

6/24/2008 27.86 3/31/2010 106.6 3/31/2010 188.2

6/23/2008 273.198 3/30/2010 105.6 3/30/2010 188.9

6/20/2008 28.89 3/29/2010 106.5 3/29/2010 188.3



6/19/2008 52.86 3/26/2010 106.1 3/26/2010 188.2

6/18/2008 6.74 3/25/2010 107.5 3/25/2010 188.6

6/17/2008 68.73 3/24/2010 107.2 3/24/2010 186.7

6/16/2008 12.53 3/23/2010 108 3/23/2010 187.1

6/13/2008 113.55 3/22/2010 107.6 3/22/2010 186.5

6/12/2008 30.04 3/19/2010 109.7 3/19/2010 185.5

6/11/2008 35.63 3/18/2010 109.4 3/18/2010 1856/10/2008 103.5 3/17/2010 109.7 3/17/2010 185.7

6/9/2008 11.93 3/16/2010 107.7 3/16/2010 185.4

6/6/2008 6.05 3/15/2010 106.9 3/15/2010 184.7

6/5/2008 7.82 3/12/2010 108.1 3/12/2010 185.6

6/4/2008 1.761 3/11/2010 107.3 3/11/2010 187

6/3/2008 5.295 3/10/2010 107.8 3/10/2010 194.9

6/2/2008 19.64 3/9/2010 107.3 3/9/2010 193.7

5/30/2008 13 3/8/2010 108.1 3/8/2010 192.5

5/29/2008 23.16 3/5/2010 107.9 3/5/2010 191.7

5/28/2008 19.45 3/4/2010 106.6 3/4/2010 189.25/27/2008 43.2915 3/3/2010 105.6 3/3/2010 189.1

5/26/2008 33.297 3/2/2010 105.8 3/2/2010 187.2

5/23/2008 12.92 3/1/2010 99.45 3/1/2010 184.7

5/22/2008 13.49 2/26/2010 96.8 2/26/2010 182.7

5/21/2008 0.1125 2/25/2010 96.4 2/25/2010 184.3

5/20/2008 30.96 2/24/2010 97.3 2/24/2010 183

5/19/2008 7.45 2/23/2010 97.85 2/23/2010 186.5

5/16/2008 159 2/22/2010 97.5 2/22/2010 185.9

5/15/2008 29.86 2/19/2010 96.6 2/19/2010 185.5

5/14/2008 59.7 2/18/2010 96.95 2/18/2010 185.5

5/13/2008 2.1437 2/17/2010 96.95 2/17/2010 185.7

5/12/2008 54.35 2/16/2010 94.1 2/16/2010 182

5/9/2008 94.32 2/15/2010 93.8 2/15/2010 183

5/8/2008 1.895 2/12/2010 94.5 2/12/2010 184.9

5/7/2008 29.15 2/11/2010 96.4 2/11/2010 188.7

5/6/2008 3.4025 10/2/2008 74.525 10/2/2008 133.85

5/5/2008 24.39 9/24/2008 78.8 9/24/2008 150.2

5/2/2008 45.61 8/13/2008 84.7 9/23/2008 156.1

5/1/2008 0.0248 7/28/2008 90.1 9/22/2008 159.75

4/30/2008 84 3/3/2008 101 8/28/2008 157.65

4/29/2008 55.12 8/12/2008 157.55

4/28/2008 171.5 7/21/2008 139.1

4/25/2008 0.5542 7/11/2008 129.7

4/24/2008 449.25

4/23/2008 33.35

4/22/2008 7.2625

4/21/2008 7.945

4/18/2008 14.3



4/17/2008 3.31515

4/16/2008 65.34

4/15/2008 6.085

4/14/2008 23.395

4/11/2008 56.94

4/10/2008 109.94

4/9/2008 6.8554/8/2008 66.88

4/7/2008 2.0017

4/4/2008 57.95

4/3/2008 4.515

4/2/2008 18.78

4/1/2008 93.14

3/31/2008 17.923

3/28/2008 168.86501

3/27/2008 10.144

3/26/2008 4.413/25/2008 4.25

3/24/2008 10

3/21/2008 77.3

3/20/2008 11.831

3/19/2008 6.8

3/18/2008 70.79

3/17/2008 59.28

3/14/2008 5.5804

3/13/2008 9.035

3/12/2008 26.84

3/11/2008 20.09

3/10/2008 14.78

3/7/2008 17.15

3/6/2008 31.0357

3/5/2008 1.5725

3/4/2008 22.2622

3/3/2008 1.1022

2/29/2008 1.0425

2/28/2008 4.825

2/27/2008 11.17

2/26/2008 23.99

2/25/2008 55.97

2/22/2008 9.33864

2/21/2008 33.12

2/20/2008 23

2/19/2008 2.2291

2/18/2008 3.87

2/15/2008 1440



2/14/2008 14.43

2/13/2008 14.15

2/12/2008 96.9846

2/11/2008 9.8901

2/8/2008 16.71

2/7/2008 5.85926

2/6/2008 55.22/5/2008 10.995

2/4/2008 10.3982

2/1/2008 1.421

1/31/2008 14.66

1/30/2008 57.5

1/29/2008 261.845

1/28/2008 8.27092

1/25/2008 817.716

1/24/2008 18.5596

1/23/2008 354.51/22/2008 20.0051

1/21/2008 1.106

1/18/2008 12.2483

1/17/2008 9.1285

1/16/2008 300.17999

1/15/2008 47

1/14/2008 2.7375

1/11/2008 4.1123

1/10/2008 3.0737

1/9/2008 13.6894

1/8/2008 29.55

1/7/2008 0.2572

1/4/2008 140.75

1/3/2008 317.5

1/2/2008 1.195

1/1/2008 34.25

12/31/2007 53.7

12/28/2007 6.3

12/27/2007 3.10378

12/26/2007 12.6

12/25/2007 4

12/24/2007 77.3

12/21/2007 83.5763

12/20/2007 8.0975

12/19/2007 98.65

12/18/2007 0.931

12/17/2007 6.7635

12/14/2007 83.2537



12/13/2007 5.165

12/12/2007 241

12/11/2007 21.3

12/10/2007 95.0489

12/7/2007 8.14867

12/6/2007 64.15

12/5/2007 2.4512/4/2007 302.02802

12/3/2007 80.15

11/30/2007 1.7215

11/29/2007 8.81

11/28/2007 40.52

11/27/2007 7.3

11/26/2007 5.8351

11/23/2007 70.49

11/22/2007 6.51

11/21/2007 25411/20/2007 6.38

11/19/2007 4.8087

11/16/2007 259.19

11/15/2007 35.132

11/14/2007 4.37938

11/13/2007 2.949

11/12/2007 3000

11/9/2007 0.372

11/8/2007 7.295

11/7/2007 18.3796

11/6/2007 3.70742

11/5/2007 41.2873

11/2/2007 626

11/1/2007 35.19

10/31/2007 18

10/30/2007 31.8

10/29/2007 3.5

10/26/2007 505

10/25/2007 4480

10/24/2007 13000

10/23/2007 0.01

10/22/2007 28.14

10/19/2007 1.3

10/18/2007 206

10/17/2007 0.138

10/16/2007 1.47

10/11/2007 135.89999

10/10/2007 1.99



10/8/2007 1.2

10/5/2007 37.5

10/4/2007 0.02

10/3/2007 843

10/2/2007 17.59

10/1/2007 200

9/28/2007 4.679/27/2007 16.73

9/26/2007 10

9/25/2007 1425

9/24/2007 150

9/21/2007 152.46001

9/20/2007 4.69

9/19/2007 110.5

9/18/2007 0.002

9/17/2007 11.27

9/14/2007 4.759/13/2007 3.11

9/12/2007 7.65

9/11/2007 0.738

9/10/2007 170.75999

9/6/2007 13.63

9/5/2007 29.6

9/4/2007 149.03

9/3/2007 14.11

8/31/2007 1600

8/30/2007 150

8/29/2007 116.75

8/28/2007 0.455

8/27/2007 0.019

8/24/2007 23.85

8/23/2007 19.72

8/22/2007 40.18

8/21/2007 14.13

8/20/2007 9.6

8/17/2007 25.15

8/16/2007 4.6

8/15/2007 0.012

8/14/2007 1.5

8/13/2007 2.47

8/10/2007 353.5

8/8/2007 12.75

8/3/2007 51.6

8/2/2007 4531

8/1/2007 26.48



7/31/2007 2.7315

7/27/2007 18.64

7/26/2007 5

7/25/2007 0.36

7/24/2007 9.45

7/23/2007 0.25

7/20/2007 26.47/19/2007 13.25

7/18/2007 0.43

7/16/2007 43.79

7/13/2007 0.2

7/12/2007 0.15

7/11/2007 9.07

7/10/2007 112.2

7/9/2007 110

7/6/2007 30.92

7/5/2007 7.57/4/2007 14.38

7/3/2007 3.65

7/2/2007 75

6/29/2007 9.22

6/28/2007 7.99

6/27/2007 11.5

6/26/2007 10.1

6/25/2007 5.58

6/22/2007 90.06

6/20/2007 4.9

6/19/2007 0.22

6/18/2007 3.96

6/15/2007 0.05

6/14/2007 50

6/13/2007 101.5

6/12/2007 245

6/11/2007 50.2

6/8/2007 3

6/7/2007 19.9

6/6/2007 0.01

6/5/2007 36

6/1/2007 3.53

5/31/2007 3.5

5/25/2007 6

5/24/2007 1

5/23/2007 1820

5/22/2007 0.07

5/18/2007 2025



5/17/2007 4.52

5/16/2007 9.52

5/15/2007 0.032

5/14/2007 0.48

5/11/2007 0.038

5/10/2007 0.01

5/9/2007 17.325/8/2007 62.3

5/4/2007 0.2

5/3/2007 0.25

5/2/2007 22.34

4/30/2007 0.5

4/27/2007 61.3

4/26/2007 18

4/25/2007 2.39

4/23/2007 0.68

4/20/2007 724/19/2007 11.5

4/18/2007 4.67

4/16/2007 0.18

4/13/2007 200

4/10/2007 0.057

4/9/2007 1.48

4/5/2007 4300

4/4/2007 6.9

4/3/2007 100

4/2/2007 10

3/30/2007 25

3/28/2007 9.07

3/27/2007 0.83

3/26/2007 19.36

3/23/2007 60.5

3/22/2007 10

3/21/2007 1000

3/20/2007 0.53

3/19/2007 12.93

3/16/2007 0.99

3/15/2007 10

3/13/2007 3.5

3/9/2007 35.16

3/8/2007 30.08

3/6/2007 38.93

3/5/2007 0.11

3/2/2007 0.58

3/1/2007 10.29



2/27/2007 27.8

2/26/2007 0.03

2/23/2007 0.053

2/22/2007 0.031

2/20/2007 1.93

2/19/2007 10

2/16/2007 4.82/15/2007 4.8

2/14/2007 39.7

2/12/2007 6506

2/9/2007 2.15

2/8/2007 43.9

2/6/2007 6.85

2/2/2007 6.6

2/1/2007 315

1/31/2007 4.25

1/29/2007 1.51/26/2007 105

1/24/2007 100

1/23/2007 315

1/22/2007 3.38

1/19/2007 350.04999

1/18/2007 12.74

1/17/2007 50

1/16/2007 332

1/15/2007 1.36

1/12/2007 893.09998

1/10/2007 20

1/5/2007 327.25

1/4/2007 1.57

1/3/2007 28.91

1/2/2007 10.72

12/27/2006 9.7

12/22/2006 12.68

12/21/2006 5.19

12/14/2006 11.25

12/12/2006 71.99

12/11/2006 2.6

12/7/2006 1.2

12/6/2006 37.03

12/5/2006 91.3

12/1/2006 6.3

11/30/2006 8.72

11/29/2006 5.85

11/27/2006 10



11/23/2006 10

11/21/2006 10.86

11/14/2006 27.8

11/10/2006 16.68

11/8/2006 10.6

10/31/2006 25

10/20/2006 1100010/18/2006 0.62

10/4/2006 8.27

9/18/2006 6.98

9/14/2006 4800

9/4/2006 27

9/1/2006 1350

8/29/2006 9.5

8/23/2006 13.34

8/1/2006 20

7/31/2006 93.757/25/2006 7.28

7/13/2006 11.83

7/10/2006 1

7/6/2006 10

7/3/2006 9.17

6/29/2006 67.44

6/28/2006 140

6/27/2006 120

6/23/2006 0.59

6/22/2006 161.83

6/20/2006 0.95

6/19/2006 356.70001

6/16/2006 4.89

6/12/2006 158.46001

6/9/2006 50.4

6/7/2006 4.75

6/5/2006 8

5/31/2006 10

5/30/2006 10

5/18/2006 10

5/15/2006 16.8

5/11/2006 105

5/9/2006 142.86

5/4/2006 58.85

4/28/2006 2.29

4/27/2006 3763.8001

4/24/2006 0.64

4/19/2006 0.25



4/13/2006 17.87

4/11/2006 138.5

4/10/2006 0.021

4/6/2006 8.42

4/4/2006 8.78

3/31/2006 3.91

3/28/2006 9.673/16/2006 10

3/14/2006 5.78

3/10/2006 4

3/9/2006 19000

3/1/2006 3

2/27/2006 82

2/23/2006 9.08

2/22/2006 10

2/16/2006 10

2/15/2006 72/10/2006 1

2/7/2006 10

2/3/2006 8

2/2/2006 70

1/27/2006 9

1/23/2006 93.75

1/19/2006 24

1/11/2006 179.31

1/3/2006 3.44

12/30/2005 0.89

12/29/2005 6.4

12/28/2005 9.5

12/13/2005 13

12/9/2005 4.37

12/5/2005 72.4

12/2/2005 0.18

11/24/2005 10

11/22/2005 41.25

11/16/2005 1.5

11/15/2005 10

11/7/2005 5

10/26/2005 10

10/20/2005 22

10/18/2005 9.49

10/13/2005 13.21

10/12/2005 0.97

10/7/2005 10.3

10/4/2005 15.25



9/30/2005 7.5

9/29/2005 4.95

9/21/2005 6.66

9/19/2005 11.7

9/14/2005 105

9/8/2005 12.15

9/6/2005 109/2/2005 0.32

9/1/2005 12.07

8/22/2005 15.15

8/18/2005 74.81

8/16/2005 10

8/2/2005 0.15

7/29/2005 6.21

7/28/2005 6.85

7/27/2005 21

7/26/2005 0.2427/6/2005 10

6/29/2005 2.2

6/28/2005 5.25

6/27/2005 5.35

6/23/2005 10

6/22/2005 14.21

6/15/2005 35.64

6/9/2005 10

6/8/2005 10

6/1/2005 10.24

5/19/2005 10

5/17/2005 17.45

5/16/2005 18.05

5/12/2005 22

5/3/2005 102

4/26/2005 61.19

4/19/2005 10

4/11/2005 10

3/31/2005 102

3/30/2005 0.54

3/28/2005 4.09

3/21/2005 16.72

3/14/2005 13

3/9/2005 25

3/8/2005 10

2/24/2005 12.96

2/23/2005 240

2/17/2005 84.34



2/10/2005 0.003

2/8/2005 9.71

2/1/2005 30

12/29/2004 3.56

12/23/2004 130

12/21/2004 10

12/16/2004 25012/13/2004 10

12/7/2004 0.02

12/6/2004 6.75

11/23/2004 60

11/22/2004 31.24

10/26/2004 500

10/21/2004 11.57

10/13/2004 10

9/27/2004 6

8/31/2004 108/25/2004 100

8/3/2004 27.25

6/22/2004 0.1

6/1/2004 100

5/18/2004 108

5/11/2004 535.60999

5/10/2004 1.5

4/29/2004 524

4/20/2004 0.38

4/7/2004 13.5

4/5/2004 1.73

3/30/2004 50

3/18/2004 3.275

3/11/2004 0.1

3/1/2004 9800

2/12/2004 11.55

1/27/2004 25.44

12/31/2003 4.12

12/30/2003 5.25

12/11/2003 1.52

11/26/2003 22.5

10/29/2003 30.91

10/2/2003 12.15

8/20/2003 6

8/12/2003 4.5

7/29/2003 1000

7/21/2003 44

7/17/2003 190



6/26/2003 11

6/19/2003 0.196

6/18/2003 1.01

6/11/2003 3.34

5/29/2003 22

5/28/2003 550

5/23/2003 6.255/15/2003 2.1

4/25/2003 0.27

4/16/2003 75

4/1/2003 1.1

3/25/2003 3.35

3/24/2003 5.4

3/18/2003 0.47

3/3/2003 23.54

2/19/2003 3.18

1/8/2003 75.4212/25/2002 660

12/18/2002 20

10/24/2002 10.9

7/10/2002 0.0775

7/2/2002 110

6/26/2002 15

5/7/2002 12.12

12/28/2001 1.6

12/21/2001 148.5

12/10/2001 24.4

11/16/2001 27

10/26/2001 15.5

10/24/2001 3.99

10/23/2001 1.33

10/2/2001 1.66

10/1/2001 6.04

8/13/2001 480

5/25/2001 2.75

3/16/2001 54.55

1/16/2001 4.05

11/14/2000 40.6

10/4/2000 0.75

10/3/2000 0.15

7/26/2000 1

7/3/2000 1.3

5/30/2000 3

5/15/2000 3.31

5/11/2000 310.5



5/4/2000 2.1

3/27/2000 24.04

3/17/2000 6.97

10/1/1999 2.25

7/1/1999 5

6/21/1999 96.3

6/11/1999 1.173/16/1999 2.1

3/15/1999 3

3/12/1999 2.5

3/9/1999 1.1

12/30/1998 74.87

9/8/1998 4

8/31/1998 20

2/27/1998 30



Date&estle &estle DateA'-$ta A'-$ta DateBS BS

12/30/2010 54.05 12/30/2010 42.89 12/30/2010 15.38

12/29/2010 56.25 12/29/2010 43.45 12/29/2010 15.62

12/27/2010 56.55 12/23/2010 43.31 12/27/2010 15.63

12/23/2010 56.5 12/22/2010 42.75 12/23/2010 15.73

12/22/2010 56.25 12/21/2010 42.755 12/22/2010 15.75

12/21/2010 56.1 12/20/2010 42.855 12/21/2010 15.4712/20/2010 55.8 12/17/2010 42.745 12/20/2010 15.43

12/17/2010 56 12/16/2010 42.655 12/17/2010 15.47

12/16/2010 55.9 12/15/2010 42.6 12/16/2010 15.92

12/15/2010 55.5 12/14/2010 43 12/15/2010 15.87

12/14/2010 55.95 12/13/2010 44 12/14/2010 16.14

12/13/2010 55.65 12/10/2010 43.5 12/13/2010 16.15

12/10/2010 55.55 12/9/2010 43.35 12/10/2010 16.15

12/9/2010 55.45 12/7/2010 43 12/9/2010 16.18

12/7/2010 55.3 12/3/2010 42.75 12/7/2010 15.58

12/3/2010 55.25 12/2/2010 42.95 12/3/2010 15.6312/2/2010 55.55 12/1/2010 42.15 12/2/2010 15.81

12/1/2010 55 11/30/2010 42.525 12/1/2010 15.5

11/30/2010 54.5 11/29/2010 42.65 11/30/2010 15.01

11/29/2010 55.95 11/26/2010 40.4 11/29/2010 15.33

11/26/2010 56.55 11/25/2010 40.3 11/26/2010 15.33

11/25/2010 56.45 11/24/2010 40.4 11/25/2010 15.71

11/24/2010 55.25 11/23/2010 41.15 11/24/2010 15.65

11/23/2010 54.6 11/22/2010 41.95 11/23/2010 15.71

11/22/2010 55.65 11/19/2010 41.605 11/22/2010 16.13

11/19/2010 55.5 11/18/2010 42.1 11/19/2010 16.47

11/18/2010 55.85 11/17/2010 42.075 11/18/2010 16.72

11/17/2010 54.5 11/16/2010 40.8 11/17/2010 16.62

11/16/2010 54.65 11/15/2010 40.95 11/16/2010 16.53

11/15/2010 55.2 11/12/2010 40.9 11/15/2010 16.94

11/12/2010 54.95 11/11/2010 41.555 11/12/2010 16.91

11/11/2010 55 11/10/2010 41.6 11/11/2010 16.97

11/10/2010 55.1 11/9/2010 42.15 11/10/2010 17.09

11/9/2010 55.35 11/8/2010 42.25 11/9/2010 17.38

11/8/2010 55.7 11/4/2010 41.65 11/8/2010 17.36

11/4/2010 55.6 11/3/2010 42.25 11/4/2010 17.11

11/3/2010 54.2 10/27/2010 42.8 11/3/2010 16.65

11/2/2010 54.4 10/25/2010 43.15 11/2/2010 16.86

10/29/2010 53.9 10/22/2010 42.65 10/29/2010 16.68

10/28/2010 53.8 10/21/2010 42.05 10/28/2010 16.79

10/27/2010 53.15 10/20/2010 41.7 10/27/2010 16.84

10/25/2010 53.3 10/19/2010 41.9 10/25/2010 17.66

10/22/2010 52.5 10/18/2010 41.95 10/22/2010 17.46

10/21/2010 53 10/14/2010 41.4 10/21/2010 17.51



10/20/2010 52 10/13/2010 41.95 10/20/2010 17.48

10/19/2010 51.9 10/12/2010 41.95 10/19/2010 17.6

10/18/2010 52.2 10/11/2010 42.25 10/18/2010 17.27

10/15/2010 52.25 10/8/2010 42.2 10/15/2010 17.06

10/14/2010 52.3 10/7/2010 42.6 10/14/2010 17.36

10/13/2010 52.7 10/6/2010 42.25 10/13/2010 17.61

10/12/2010 52.35 10/5/2010 42.05 10/12/2010 17.2210/11/2010 52.4 10/4/2010 43.2 10/11/2010 16.98

10/8/2010 52.5 10/1/2010 43.505 10/8/2010 17.11

10/7/2010 52.8 9/30/2010 42.85 10/7/2010 17.19

10/6/2010 52.65 9/29/2010 42.85 10/6/2010 17.24

10/5/2010 52.55 9/28/2010 43.9 10/5/2010 16.96

10/4/2010 52.05 9/27/2010 44.65 10/4/2010 16.57

10/1/2010 52.35 9/24/2010 44.95 10/1/2010 16.64

9/30/2010 52.6 9/23/2010 44.45 9/30/2010 16.65

9/29/2010 52.55 9/22/2010 44.955 9/29/2010 17.06

9/28/2010 52.75 9/21/2010 44.75 9/28/2010 17.59/27/2010 52.85 9/20/2010 44.4 9/27/2010 17.45

9/24/2010 52.8 9/17/2010 44.3 9/24/2010 17.54

9/23/2010 52.3 9/16/2010 44.6 9/23/2010 17.21

9/22/2010 52.5 9/15/2010 43.85 9/22/2010 17.53

9/21/2010 52.6 9/14/2010 43.405 9/21/2010 18.15

9/20/2010 52.85 9/13/2010 43.545 9/20/2010 18.34

9/17/2010 52.4 9/10/2010 43.6 9/17/2010 17.99

9/16/2010 52.85 9/9/2010 43 9/16/2010 18.29

9/15/2010 53.15 9/6/2010 43.75 9/15/2010 18.36

9/14/2010 53.6 9/3/2010 43.9 9/14/2010 18.32

9/9/2010 53.9 9/2/2010 43.36 9/3/2010 18.27

9/8/2010 54.2 9/1/2010 43.6 9/2/2010 17.92

9/7/2010 53.9 8/31/2010 43.35 9/1/2010 17.85

9/6/2010 54 8/27/2010 43 8/31/2010 17.14

9/3/2010 53.8 8/26/2010 42.35 8/27/2010 17.07

9/2/2010 53.75 8/25/2010 41.85 8/26/2010 16.98

9/1/2010 53.75 8/24/2010 42.35 8/25/2010 16.72

8/31/2010 52.4 8/20/2010 43.65 8/24/2010 16.91

8/27/2010 52.3 8/19/2010 43.65 8/23/2010 17.35

8/26/2010 52.3 8/18/2010 43 8/20/2010 17.02

8/25/2010 51.95 8/17/2010 43.15 8/19/2010 17.44

8/24/2010 52.05 8/13/2010 42.5 8/18/2010 17.42

8/23/2010 52.4 8/12/2010 43.1 8/17/2010 17.69

8/20/2010 52.15 8/11/2010 41.85 8/16/2010 17.4

8/19/2010 52.95 8/10/2010 42.7 8/13/2010 17.35

8/18/2010 53.2 8/5/2010 41.35 8/12/2010 17.3

8/17/2010 53.05 8/4/2010 43.15 8/11/2010 17.18

8/16/2010 52.9 8/3/2010 43.35 8/10/2010 18.03



8/13/2010 52.5 8/2/2010 43.3 8/9/2010 18.3

8/12/2010 52.5 7/30/2010 42.45 8/6/2010 17.9

8/11/2010 51.5 7/29/2010 42.3 8/5/2010 18.17

8/10/2010 51.5 7/28/2010 42.3 8/4/2010 18.07

8/9/2010 51.05 7/27/2010 42 8/3/2010 18

8/6/2010 50.25 7/23/2010 42.9 8/2/2010 18.09

8/5/2010 51.1 7/22/2010 42.75 7/30/2010 17.828/4/2010 52.1 7/21/2010 42.65 7/29/2010 17.55

8/3/2010 51.75 7/20/2010 42.25 7/28/2010 17.47

8/2/2010 51.85 7/19/2010 43.85 7/27/2010 17.41

7/30/2010 51.55 7/16/2010 44 7/26/2010 15.7

7/29/2010 51.6 7/14/2010 43.55 7/23/2010 15.48

7/28/2010 52.4 7/13/2010 43.55 7/22/2010 15.51

7/27/2010 52.6 7/9/2010 43.39 7/21/2010 15.24

7/26/2010 53.35 7/8/2010 43.5 7/20/2010 15

7/23/2010 53.75 7/7/2010 42.35 7/19/2010 15.02

7/22/2010 53.6 7/6/2010 41.64 7/16/2010 15.037/21/2010 53.5 7/2/2010 40.8 7/15/2010 15.34

7/20/2010 52.55 7/1/2010 40.4 7/14/2010 15.57

7/19/2010 53.1 6/30/2010 41.54 7/13/2010 15.5

7/16/2010 53.05 6/29/2010 41.64 7/12/2010 15.21

7/15/2010 53.3 6/28/2010 41.75 7/9/2010 15.1

7/14/2010 53.25 6/24/2010 40.59 7/8/2010 15.02

7/13/2010 52.8 6/23/2010 41.01 7/7/2010 14.79

7/12/2010 52.4 6/22/2010 41.65 7/6/2010 14.63

7/9/2010 51.8 6/21/2010 42.4 7/5/2010 14.05

7/8/2010 51.8 6/18/2010 42.3 7/2/2010 14.08

7/7/2010 51.4 6/17/2010 41.65 7/1/2010 14.03

7/6/2010 51.25 6/16/2010 42.2 6/30/2010 14.42

7/5/2010 50.5 6/15/2010 41.49 6/29/2010 14.43

7/2/2010 50.45 6/14/2010 42.1 6/28/2010 15.07

7/1/2010 51.4 6/11/2010 42.3 6/24/2010 15.27

6/30/2010 52.2 6/10/2010 42.41 6/23/2010 15.56

6/29/2010 52.4 6/9/2010 42.35 6/22/2010 15.92

6/28/2010 52.85 6/8/2010 40.34 6/21/2010 16.01

6/24/2010 52.7 6/7/2010 37.25 6/18/2010 16

6/23/2010 52.35 6/4/2010 37.25 6/17/2010 15.74

6/22/2010 53.2 6/2/2010 38.6 6/16/2010 15.48

6/21/2010 53.5 6/1/2010 37.4 6/15/2010 15.51

6/18/2010 53.2 5/28/2010 38.46 6/14/2010 15.24

6/17/2010 53.55 5/27/2010 38.6 6/11/2010 14.94

6/16/2010 53.4 5/26/2010 37.39 6/10/2010 14.5

6/15/2010 53.9 5/25/2010 37.74 6/9/2010 14.38

6/14/2010 54 5/21/2010 36.95 6/8/2010 14.5

6/11/2010 53.9 5/20/2010 37.45 6/7/2010 14.77



6/10/2010 54.25 5/19/2010 37.99 6/4/2010 14.84

6/9/2010 54.15 5/7/2010 38.65 6/2/2010 15.26

6/8/2010 53.65 5/6/2010 39.8 6/1/2010 15.3

6/7/2010 53.65 5/5/2010 40.65 5/28/2010 15.38

6/4/2010 53.35 5/4/2010 40.25 5/27/2010 15.59

6/2/2010 53.6 4/30/2010 41.7 5/26/2010 15.26

6/1/2010 52.95 4/29/2010 42.05 5/25/2010 14.945/28/2010 52.55 4/28/2010 43.04 5/21/2010 15.38

5/27/2010 52.25 4/27/2010 43.79 5/20/2010 15.34

5/26/2010 51.4 5/19/2010 15.8

5/25/2010 50.7 5/18/2010 16.26

5/21/2010 51.05 5/14/2010 15.94

5/20/2010 52.1 5/11/2010 16.36

5/19/2010 53.05 5/10/2010 16.48

5/18/2010 53.3 5/7/2010 15.53

5/14/2010 52.6 5/6/2010 15.65

5/11/2010 52.5 5/5/2010 16.155/10/2010 51.5 5/4/2010 16.29

5/7/2010 51.2 4/30/2010 16.9

5/6/2010 51.9 4/29/2010 16.8

5/5/2010 52.2 4/28/2010 16.66

5/4/2010 52.3 4/27/2010 16.98

4/30/2010 52.55 4/26/2010 17.61

4/29/2010 52.8 4/23/2010 17.11

4/28/2010 52.15 4/22/2010 16.98

4/27/2010 53.1 4/21/2010 17.2

4/26/2010 53.6 4/20/2010 17.6

4/23/2010 53.35 4/19/2010 17.48

4/22/2010 52.9 4/16/2010 17.9

4/21/2010 52.15 4/15/2010 18.53

4/20/2010 52.3 4/14/2010 18.51

4/19/2010 51.45 4/13/2010 18.09

4/16/2010 53 4/12/2010 18.3

4/15/2010 53.5 4/9/2010 17.56

4/14/2010 53.65 4/8/2010 17.15

4/13/2010 53.05 4/7/2010 17.66

4/12/2010 53.2 4/6/2010 18.05

4/9/2010 53.45 4/1/2010 17.72

4/8/2010 53.15 3/31/2010 17.14

4/7/2010 53.55 3/30/2010 16.97

4/6/2010 53.55 3/29/2010 16.55

4/1/2010 53.9 3/26/2010 16.61

3/31/2010 53.9 3/25/2010 16.46

3/30/2010 54 3/24/2010 16.35

3/29/2010 53.9 3/23/2010 16.39



3/26/2010 53.95 3/22/2010 16.32

3/25/2010 54.2 3/19/2010 16.75

3/24/2010 54 3/18/2010 16.41

3/23/2010 54 3/17/2010 16.79

3/22/2010 54 3/16/2010 16.6

3/19/2010 53.35 3/15/2010 16.35

3/18/2010 54.1 3/12/2010 16.363/17/2010 54.15 3/11/2010 16.06

3/16/2010 54.4 3/10/2010 16.19

3/15/2010 53.95 3/9/2010 16.04

3/12/2010 53.75 3/8/2010 16.17

3/11/2010 53.4 3/5/2010 16.46

3/10/2010 53.9 3/4/2010 15.87

3/9/2010 53.75 3/3/2010 15.55

3/8/2010 52.9 3/2/2010 15.23

3/5/2010 52.75 3/1/2010 14.86

3/4/2010 53.75 2/26/2010 14.713/3/2010 53.25 2/25/2010 14.63

3/2/2010 54.45 2/24/2010 14.6

3/1/2010 53.95 2/23/2010 14.47

2/26/2010 53 2/22/2010 14.8

2/25/2010 52.7 2/19/2010 14.52

2/24/2010 53.2 2/18/2010 14.65

2/23/2010 52.85 2/17/2010 14.65

2/22/2010 52.7 2/16/2010 14.28

2/19/2010 52.5 2/15/2010 14.04

2/18/2010 51.25 2/12/2010 13.46

2/17/2010 51 2/11/2010 13.66

2/16/2010 50.4 2/10/2010 13.69

2/15/2010 50.05 2/9/2010 13.28

2/12/2010 50.8 2/8/2010 14.15

2/11/2010 49.63 2/5/2010 13.93

2/10/2010 49.12 2/4/2010 13.94

2/9/2010 48.87 2/3/2010 14.72

2/8/2010 49.52 2/2/2010 14.29

2/5/2010 48.4 2/1/2010 14.2

2/4/2010 49.73 1/29/2010 14.04

2/3/2010 50.95 1/28/2010 14.17

2/2/2010 50.85 1/27/2010 14.08

2/1/2010 50.6 1/26/2010 14.44

1/29/2010 50.25 1/19/2010 16.08

1/28/2010 50.65 1/18/2010 16.08

1/27/2010 50.35 1/15/2010 16.15

1/26/2010 49.94 1/14/2010 16.56

1/19/2010 49.68 1/13/2010 16.49



1/18/2010 49.51 1/12/2010 16.7

1/15/2010 49.1 1/11/2010 17.03

1/14/2010 49.48 1/8/2010 17.27

1/13/2010 48.95 1/7/2010 16.58

1/12/2010 48.83 1/6/2010 16.53

1/11/2010 49.1 1/5/2010 16.64

1/8/2010 49.2 1/4/2010 16.421/7/2010 48.5 12/30/2009 15.98

1/6/2010 48.91 12/29/2009 16.27

1/5/2010 49.66 12/28/2009 16.46

1/4/2010 50.9 12/23/2009 16.24

12/30/2009 50.1 12/22/2009 16.21

12/29/2009 50.6 12/21/2009 16

12/28/2009 50.5 12/18/2009 15.76

12/23/2009 50.65 12/17/2009 16.2

12/22/2009 50.85 12/16/2009 16.6

12/21/2009 50.45 12/15/2009 16.0912/18/2009 49.94 12/14/2009 15.73

12/17/2009 49.68 12/11/2009 15.67

12/16/2009 50.05 12/10/2009 15.98

12/15/2009 50 12/9/2009 15.64

12/14/2009 49.82 12/8/2009 16.01

12/11/2009 50.1 12/7/2009 16.18

12/10/2009 50.1 12/4/2009 16.42

12/9/2009 48.91 12/3/2009 16.01

12/8/2009 48.89 12/2/2009 15.84

12/7/2009 49.87 12/1/2009 16.03

12/4/2009 49.99 11/30/2009 15.62

12/3/2009 49.72 11/27/2009 15.74

12/2/2009 49 11/26/2009 15.23

12/1/2009 48.5 11/25/2009 16.02

11/30/2009 47.75 11/24/2009 16.2

11/27/2009 48.34 11/23/2009 16.49

11/26/2009 47.92 11/20/2009 16

11/25/2009 48.78 11/19/2009 16.42

11/24/2009 48.46 11/18/2009 16.9

11/23/2009 48.33 11/17/2009 16.9

11/20/2009 47.85 11/16/2009 17.42

11/19/2009 47.76 11/13/2009 17.06

11/18/2009 48.13 11/12/2009 17.37

11/17/2009 48.22 11/11/2009 17.48

11/16/2009 47.84 11/10/2009 17.18

11/13/2009 47.47 11/9/2009 17.33

11/12/2009 47.3 11/6/2009 16.865

11/11/2009 48 11/5/2009 16.85



11/10/2009 48.35 11/4/2009 17.085

11/9/2009 47.88 11/3/2009 16.44

11/6/2009 47.72 11/2/2009 17.34

11/5/2009 48.1 10/30/2009 17.265

11/4/2009 47.28 10/29/2009 17.64

11/3/2009 47.48 10/28/2009 17.205

11/2/2009 48.39 10/27/2009 17.8310/30/2009 47.94 10/26/2009 18.06

10/29/2009 47.89 10/23/2009 18.4

10/28/2009 47.28 10/22/2009 18.75

10/27/2009 47.47 10/21/2009 19.2

10/26/2009 46.63 10/20/2009 19.17

10/23/2009 46.425 10/19/2009 19.02

10/22/2009 46.52 10/16/2009 18.96

10/21/2009 46.02 10/15/2009 19.045

10/20/2009 45.37 10/14/2009 19.16

10/19/2009 44.96 10/13/2009 18.4310/16/2009 43.52 10/12/2009 18.42

10/15/2009 43.4 10/9/2009 18.2

10/14/2009 43.44 10/8/2009 18.24

10/13/2009 43.82 10/7/2009 18.41

10/12/2009 44.055 10/6/2009 18.565

10/9/2009 42.98 10/5/2009 17.84

10/8/2009 43.3 10/2/2009 17.83

10/7/2009 43.64 10/1/2009 18.4

10/6/2009 43.755 9/30/2009 18.89

10/5/2009 43.42 9/29/2009 19.16

10/2/2009 43.18 9/28/2009 19.15

10/1/2009 43.82 9/25/2009 18.71

9/30/2009 44 9/24/2009 19.03

9/29/2009 43.94 9/23/2009 19.47

9/28/2009 43.68 9/22/2009 19.295

9/25/2009 44.1 9/21/2009 19.2

9/24/2009 43.8 9/18/2009 19.26

9/23/2009 43.96 9/17/2009 19.12

9/22/2009 44.12 9/16/2009 19.21

9/21/2009 44.4 9/15/2009 18.71

9/18/2009 44.22 9/14/2009 18.53

9/17/2009 43.76 9/11/2009 18.59

9/16/2009 43.74 9/10/2009 18.62

9/15/2009 43.4 9/9/2009 18.935

9/14/2009 43.74 9/8/2009 19.05

9/11/2009 43.66 9/7/2009 19.195

9/10/2009 43.28 9/4/2009 18.99

9/9/2009 43.26 9/3/2009 18.58



9/8/2009 43.72 9/2/2009 17.945

9/7/2009 43.49 9/1/2009 18.46

9/4/2009 43.28 8/31/2009 19.48

9/3/2009 43.22 8/28/2009 19.34

9/2/2009 43.88 8/27/2009 18.785

9/1/2009 43.7 8/26/2009 18.43

8/31/2009 43.97 8/25/2009 18.588/28/2009 43.16 8/24/2009 18.845

8/27/2009 42.86 8/17/2009 16.44

8/26/2009 43.22 8/14/2009 17.16

8/25/2009 43.14 8/13/2009 17.195

8/24/2009 43.38 8/12/2009 16.42

8/17/2009 41.6 8/10/2009 16.28

8/14/2009 42.08 8/7/2009 16.32

8/13/2009 41.4 8/6/2009 15.9

8/12/2009 42.16 8/5/2009 15.45

8/10/2009 43.915 8/4/2009 15.418/7/2009 44.06 8/3/2009 15.975

8/6/2009 43.96 7/31/2009 15.655

8/5/2009 43.12 7/30/2009 15.035

8/4/2009 43.58 7/29/2009 14.25

8/3/2009 43.62 7/28/2009 14.41

7/31/2009 43.78 7/27/2009 14.88

7/30/2009 44.48 7/24/2009 14.8

7/29/2009 43.34 7/23/2009 14.87

7/28/2009 43.61 7/22/2009 14.08

7/27/2009 43.22 7/21/2009 14.255

7/24/2009 42.5 7/20/2009 14.47

7/23/2009 43.1 7/17/2009 14.25

7/22/2009 42.9 7/16/2009 14.155

7/21/2009 42.98 7/15/2009 14.19

7/20/2009 42.785 7/14/2009 13.655

7/17/2009 43.26 7/13/2009 13.18

7/16/2009 42.72 7/10/2009 12.71

7/15/2009 42.28 7/9/2009 12.85

7/14/2009 41.58 7/8/2009 12.57

7/13/2009 41.54 7/7/2009 13.115

7/10/2009 40.89 7/6/2009 12.87

7/9/2009 41.16 7/3/2009 12.92

7/8/2009 41.26 7/2/2009 13.045

7/7/2009 41.5 7/1/2009 13.45

7/6/2009 40.935 6/30/2009 13.39

7/3/2009 41.22 6/29/2009 13.305

7/2/2009 41.02 6/26/2009 13.215

7/1/2009 41.48 6/25/2009 13.92



6/30/2009 40.86 6/24/2009 14.8

6/29/2009 41.14 6/23/2009 14.06

6/26/2009 40.66 6/22/2009 13.8

6/25/2009 40.94 6/19/2009 14.34

6/24/2009 41.18 6/18/2009 14.49

6/23/2009 40.74 6/17/2009 14.025

6/22/2009 40.38 6/16/2009 14.626/19/2009 40.08 6/15/2009 15.19

6/18/2009 39.4 6/12/2009 16.15

6/17/2009 38.78 6/11/2009 16

6/16/2009 39.12 6/10/2009 15.56

6/15/2009 38.92 6/9/2009 14.89

6/12/2009 39.14 6/8/2009 14.96

6/11/2009 39.32 6/5/2009 14.97

6/10/2009 39.44 6/4/2009 15.54

6/9/2009 39.12 6/3/2009 15.49

6/8/2009 39.34 6/2/2009 16.26/5/2009 38.94 5/29/2009 15.91

6/4/2009 40.04 5/28/2009 15.65

6/3/2009 39.52 5/27/2009 15.83

6/2/2009 39.3 5/26/2009 15.58

5/29/2009 38.93 5/25/2009 15.9

5/28/2009 39.3 5/22/2009 15.785

5/27/2009 39.56 5/20/2009 16.49

5/26/2009 40.38 5/19/2009 16.56

5/25/2009 40.46 5/18/2009 15.89

5/22/2009 39.915 5/15/2009 15.01

5/20/2009 40.6 5/14/2009 15.19

5/19/2009 40.16 5/13/2009 14.63

5/18/2009 40.31 5/12/2009 16.205

5/15/2009 40.28 5/11/2009 17.43

5/14/2009 40.82 5/8/2009 17.05

5/13/2009 40.455 5/7/2009 16.47

5/12/2009 39.875 5/6/2009 16.04

5/11/2009 39.26 5/5/2009 16.015

5/8/2009 39.34 5/4/2009 15.845

5/7/2009 39.14 4/30/2009 16

5/6/2009 38.84 4/29/2009 15.11

5/5/2009 38.7 4/28/2009 14.18

5/4/2009 38.88 4/27/2009 14.56

4/30/2009 37.165 4/24/2009 13.85

4/29/2009 37.18 4/23/2009 13.73

4/28/2009 37.805 4/22/2009 14.39

4/27/2009 38.14 4/21/2009 13.445

4/24/2009 37.625 4/20/2009 13.315



4/23/2009 36.84 4/17/2009 13.915

4/22/2009 37.325 4/16/2009 13.04

4/21/2009 37.695 4/15/2009 12.345

4/20/2009 37.905 4/14/2009 13.205

4/17/2009 38.03 4/9/2009 11.485

4/16/2009 38.65 4/8/2009 11.045

4/15/2009 38.595 4/7/2009 10.874/14/2009 39.28 4/6/2009 11.49

4/9/2009 39.48 4/3/2009 11.89

4/8/2009 39.72 4/2/2009 11.72

4/7/2009 39.76 4/1/2009 11.17

4/6/2009 38.94 3/31/2009 10.69

4/3/2009 38.3 3/30/2009 10.29

4/2/2009 39.54 3/27/2009 11.43

4/1/2009 38.8 3/26/2009 12.21

3/31/2009 38.34 3/25/2009 12.7

3/30/2009 37.5 3/24/2009 13.123/27/2009 37.82 3/23/2009 13.09

3/26/2009 38.17 3/20/2009 12.745

3/25/2009 38.46 3/19/2009 12.31

3/24/2009 37.62 3/18/2009 11.75

3/23/2009 36.83 3/17/2009 11.65

3/20/2009 35.98 3/16/2009 11.53

3/19/2009 36.14 3/13/2009 10.68

3/18/2009 36.79 3/12/2009 10.49

3/17/2009 37.06 3/11/2009 9.995

3/16/2009 39.9 3/10/2009 9.725

3/13/2009 37.08 3/9/2009 8.54

3/12/2009 36.88 3/6/2009 9.115

3/11/2009 36.88 3/5/2009 9.535

3/10/2009 36.47 3/4/2009 10.23

3/9/2009 35.66 3/3/2009 9.86

3/6/2009 36 3/2/2009 9.97

3/5/2009 35.73 2/27/2009 10.9

3/4/2009 36.54 2/26/2009 11.75

3/3/2009 35.505 2/25/2009 10.03

3/2/2009 37.42 2/24/2009 9.89

2/27/2009 38.02 2/23/2009 10.02

2/26/2009 37.8 2/20/2009 11

2/25/2009 38.5 2/19/2009 12.825

2/24/2009 38.535 2/18/2009 12.2

2/23/2009 38.59 2/17/2009 12.2

2/20/2009 39.24 2/16/2009 12.92

2/19/2009 39 2/13/2009 13.2

2/18/2009 37.16 2/12/2009 13.35



2/17/2009 36.8 2/11/2009 13.98

2/16/2009 37.66 2/10/2009 13.69

2/13/2009 37.5 2/9/2009 12.98

2/12/2009 37.635 2/6/2009 13.02

2/11/2009 37.94 2/5/2009 13.04

2/10/2009 38.37 2/4/2009 13.85

2/9/2009 38.4 2/3/2009 13.22/6/2009 37.905 2/2/2009 13.105

2/5/2009 38.24 1/30/2009 14.505

2/4/2009 39.42 1/29/2009 14.365

2/3/2009 40.18 1/28/2009 15.85

2/2/2009 39.28 1/27/2009 14.51

1/30/2009 39.85 1/26/2009 14.5

1/29/2009 40.34 1/23/2009 14.08

1/28/2009 40.08 1/22/2009 13.39

1/27/2009 40.625 1/21/2009 12.66

1/26/2009 40.63 1/20/2009 11.8851/23/2009 40.185 1/19/2009 12.53

1/22/2009 40.44 1/16/2009 13.46

1/21/2009 40.52 1/15/2009 13.38

1/20/2009 40.88 1/14/2009 13.64

1/19/2009 40.835 1/13/2009 15.01

1/16/2009 40.88 1/12/2009 15.84

1/15/2009 39.8 1/9/2009 16.8

1/14/2009 39.165 1/8/2009 16.35

1/13/2009 40.435 1/7/2009 15.88

1/12/2009 40.295 1/6/2009 15.7

1/9/2009 40.565 1/5/2009 15.83

1/8/2009 42.18 12/30/2008 14.735

1/7/2009 42.37 12/29/2008 14.5

1/6/2009 42.4 12/23/2008 14.015

1/5/2009 42.44 12/22/2008 13.53

12/30/2008 41.8 12/12/2008 14.74

12/29/2008 41.5 12/8/2008 15.6

12/23/2008 41.16 12/5/2008 14.555

12/22/2008 40.82 12/4/2008 14.66

12/19/2008 41.08 12/3/2008 13.8

12/18/2008 41.5 12/2/2008 13.865

12/9/2008 42.76 12/1/2008 13.53

12/8/2008 42.31 11/28/2008 14.87

12/5/2008 41.54 11/27/2008 15.16

12/4/2008 42.83 11/26/2008 14.23

12/3/2008 42.29 11/25/2008 14.34

12/2/2008 42.44 11/24/2008 13.15

12/1/2008 43 11/21/2008 11.43



11/28/2008 43.575 11/20/2008 10.79

11/27/2008 42.12 11/19/2008 12.26

11/26/2008 41.34 11/18/2008 13.45

11/25/2008 41.76 11/17/2008 13.81

11/24/2008 42.71 11/14/2008 14.41

11/21/2008 41.43 11/13/2008 15.05

11/20/2008 42.68 11/12/2008 15.711/19/2008 44.74 11/11/2008 16.12

11/18/2008 45.59 11/10/2008 17.46

11/17/2008 44.44 11/7/2008 17.54

11/14/2008 45.35 11/6/2008 17.52

11/13/2008 44.96 11/5/2008 18.86

11/12/2008 44.71 11/4/2008 19.675

11/11/2008 45.98 11/3/2008 18.52

11/10/2008 47.205 10/31/2008 18.34

11/7/2008 46.76 10/30/2008 18.1

11/6/2008 45.69 10/29/2008 17.1411/5/2008 46.95 10/28/2008 15.145

11/4/2008 47.405 10/27/2008 14.885

11/3/2008 45.78 10/24/2008 15.2

10/31/2008 43.74 10/23/2008 15.98

10/30/2008 43.325 10/22/2008 17.4

10/29/2008 44.97 10/21/2008 17.97

10/28/2008 42.94 10/20/2008 17.865

10/27/2008 43.34 10/17/2008 18.31

10/24/2008 42.775 10/16/2008 20.54

10/23/2008 44.5 10/15/2008 19.76

10/22/2008 43 10/14/2008 20.92

10/21/2008 44.9 10/13/2008 18.97

10/20/2008 44.86 10/10/2008 17.65

10/17/2008 43.52 10/9/2008 18.215

10/16/2008 40.455 10/8/2008 20.14

10/15/2008 41.9 10/7/2008 21.04

10/14/2008 44.05 10/6/2008 20.455

10/13/2008 42.74 10/3/2008 23.98

10/10/2008 39.51 10/2/2008 21.31

10/9/2008 42.5 10/1/2008 19.02

10/8/2008 44.7 9/30/2008 18.35

10/7/2008 46.12 9/29/2008 18.46

10/6/2008 45.9 9/26/2008 21.115

10/3/2008 47.91 9/25/2008 21.18

10/2/2008 48.02 9/24/2008 19.85

10/1/2008 48.26 9/23/2008 19.1

9/30/2008 48.12 9/22/2008 20.88

9/29/2008 46.82 9/19/2008 20.95



9/26/2008 47.37 9/18/2008 16.035

9/25/2008 47.84 9/17/2008 16.16

9/24/2008 47.04 9/16/2008 17.1

9/23/2008 47.78 9/15/2008 20.19

9/22/2008 48.56 9/12/2008 23.5

9/19/2008 49.53 9/11/2008 22.815

9/18/2008 48.07 9/10/2008 23.4159/17/2008 49 9/9/2008 24.175

9/16/2008 49.02 9/8/2008 24.235

9/15/2008 49.9 9/5/2008 22.22

9/12/2008 50.705 9/4/2008 23.44

9/11/2008 49.5 9/3/2008 24.65

9/10/2008 49.22 9/2/2008 23.82

9/9/2008 50.045 9/1/2008 24

9/8/2008 48.98 8/29/2008 24.24

9/5/2008 48.215 8/28/2008 23.88

9/4/2008 47.98 8/27/2008 22.849/3/2008 48.72 8/26/2008 23.155

9/2/2008 48.96 8/25/2008 22.88

9/1/2008 48.6 8/22/2008 22.8

8/29/2008 48.68 8/21/2008 21.975

8/28/2008 48.5 8/20/2008 21.895

8/27/2008 48.6 8/19/2008 21.305

8/26/2008 48.58 8/18/2008 22.42

8/25/2008 48.46 7/28/2008 20.53

8/22/2008 48.38 7/25/2008 21.65

8/21/2008 48.1 7/24/2008 23.12

8/20/2008 49.1 7/23/2008 23.18

8/19/2008 49.72 7/22/2008 22.01

6/27/2008 457.75 7/21/2008 22.42

6/26/2008 467.375 7/18/2008 22.04

6/24/2008 472.625 7/17/2008 20.105

6/16/2008 495.625 7/16/2008 18.995

6/13/2008 500.25 7/15/2008 18.295

6/10/2008 510.25 7/14/2008 19.6

6/2/2008 516.75 7/11/2008 19.58

5/23/2008 505.75 7/10/2008 20.6

5/9/2008 506.25 7/9/2008 20.99

5/6/2008 501.25 7/8/2008 19.74

4/25/2008 500.75 7/7/2008 20.08

4/24/2008 494.5 7/4/2008 20.83

4/22/2008 495.75 7/1/2008 19.89

4/18/2008 509.25 6/26/2008 22.95

4/17/2008 507 6/25/2008 24.04

4/15/2008 503.75 6/24/2008 23.06



4/10/2008 512.25 6/20/2008 22.86

4/8/2008 519.25 6/19/2008 24.18

4/4/2008 509.25 6/16/2008 25.5

4/3/2008 510.25 6/9/2008 24.22

4/1/2008 501.5 6/6/2008 25.65

3/31/2008 494.375 6/4/2008 25.12

3/28/2008 500 6/2/2008 24.643/27/2008 500.25 5/21/2008 30.34

3/26/2008 494.25 5/7/2008 34.6

3/25/2008 492 5/5/2008 36.92

3/20/2008 495.375 4/28/2008 36.69

3/19/2008 500.25 4/25/2008 37

3/17/2008 493.875 4/23/2008 35.16

3/13/2008 504.25 4/22/2008 35.63

3/12/2008 477.875 4/15/2008 33.61

3/10/2008 482.375 4/8/2008 35.26

3/7/2008 487.375 4/1/2008 30.663/5/2008 487.125 3/31/2008 28.65

2/26/2008 494 3/17/2008 25.93

2/21/2008 486.875 3/12/2008 31.98

2/20/2008 470 3/11/2008 29.2

2/19/2008 477.875 2/28/2008 35.65

2/18/2008 472.25 2/26/2008 37.55

2/15/2008 470.125 2/21/2008 36.51

2/14/2008 470.5 2/20/2008 35.44

2/12/2008 468.625 2/18/2008 35.13

2/8/2008 472.125 2/15/2008 36.05

2/5/2008 473.625 2/14/2008 37.14

2/4/2008 487.875 2/13/2008 40.59

1/30/2008 478.875 2/11/2008 40.1

1/29/2008 479.5 2/8/2008 40.98

1/11/2008 493.1 2/6/2008 41.98

1/9/2008 515.25 2/5/2008 42.25

1/8/2008 519.25 2/4/2008 43.66

12/11/2007 542.25 2/1/2008 45.02

1/31/2008 42.88

1/30/2008 46.09

1/21/2008 40.37

1/18/2008 45.24

1/17/2008 45.66

1/16/2008 46.27

1/15/2008 48.25

1/11/2008 48.86

1/10/2008 48.7

1/9/2008 48.95



1/4/2008 49.51

12/21/2007 52.675



A 'iska#"ste# e'+o'mace meas"'e t(at 'e'esets t(e a!e'a%e 'et"' o a o't+olio

&e>t

:(e S(a'e Ratio is a meas"'e +o' calc"lati% 'iska#"ste# 'et"' a# t(is 'atio (as

Rea# mo'e S(a'e Ratio Deitio F ;!estoe#ia (tt//www.i!estoe#ia.com/te'ms/

@ollow "s ;!estoe#ia o @aceook

A 'atio #e!eloe# $ =ack :'e$o' t(at meas"'es 'et"'s ea'e# i e>cess o+ t(at w(ic

Rea# mo'e :'e$o' Ratio Deitio F ;!estoe#ia (tt//www.i!estoe#ia.com/te'ms


Rea# mo'e =eses eas"'e Deitio F ;!estoe#ia (tt//www.i!estoe#ia.com/te


http://ec.tynt.com/b/rf?id=arwjQmCEqr4l6Cadbi-bnq&u=Investopedia

http://www.investopedia.com/terms/m/marketrisk.asp









We diversify the pBE:A



o!e' a# ao!e t(at 'e#icte# $ t(e caital asset 'ici% mo#el )A %i!e t(e o

come t(e i#"st'$ sta#a'# +o' s"c( calc"latios. ;t was #e!eloe# $ &oel la"'eate

s/s(a'e'atio.asi>--3t9H3>5,i

co"l# (a!e ee ea'e# o a 'iskless i!estmet e' eac( "it o+ ma'ket 'isk.

t/t'e$o''atio.asi>--3t9?1w54

'ms//esesmeas"'e.asi>--3t9?,$%IE





ortfolio to reduce total risk. By doing this, only systematic risk remains. Beta is used to measure systematic ri



't+olios eta a# t(e a!e'a%e ma'ket 'et"'. :(is is t(e o't+olios al(a. ; +act t(e c

illiam @. S(a'e. :(e S(a'e 'atio is t(e a!e'a%e 'et"' ea'e# i excess o+ t(e 'isk+'



sks. A conservative investor would look for beta of 0.5 whereas an aggressive trader would look for the beta



cet is sometimes 'e+e''e# to as <=eses al(a.<

e 'ate e' "it o+ !olatilit$ o' total 'isk. S"t'acti% t(e 'isk+'ee 'ate +'om t(e mea '



around 1.5. f one is looking for reducing total risk, he should go for good diversification strategy instead of l



t"' t(e e'+o'mace associate# wit( 'isktaki% acti!ities ca e isolate#. e it"iti



ower betas.



o o+ t(is calc"latio is t(at a o't+olio e%a%i% i -e'o 'iskC i!estmet s"c( as t(e



"'c(ase o+ .S. :'eas"'$ ills +o' w(ic( t(e e>ecte# 'et"' is t(e 'isk+'ee 'ate (as



a S(a'e 'atio o+ e>actl$ -e'o.



Date Swisscom ABB Sika SGS REG Actelio Gi!a"#i

12/30/2010 411.4 20.86 &/A 1573 51.45 1009

12/29/2010 416.8 21.08 2081 1605 51.7 1023

12/27/2010 416.3 20.97 2056.1001 1611 51.9 1018

12/23/2010 417.9 21.14 2055.1001 1621 51.9 1014

12/22/2010 415.7 21.24 2045 1613 51.15 1025

12/21/2010 414.3 21.112065.1001 1641 51.25 102412/20/2010 413.9 21.01 2010.5 1647 51 1021

12/17/2010 411.9 20.91 2021.1 1646 51 1020

12/16/2010 413.5 20.88 2030 1646 51.8 1016

12/15/2010 416.5 20.72 2039.1 1644 51.9 1015

12/14/2010 416.7 20.63 2063 1668 52.8 1020

12/13/2010 420.4 20.5 2078 1647 52.1 1028

12/10/2010 418.4 20.41 2072 1659 52.7 1024

12/9/2010 418.7 20.38 2101 1664 51.95 1034

12/7/2010 413.5 20.34 2138 1695 52.8 1046

12/3/2010 413.8 20.03 2073 1684 53 103612/2/2010 411.7 19.97 2055 1701 52.55 1031

12/1/2010 410.5 19.74 2024 1691 52.9 1016

11/30/2010 409.9 19.41 1989.9 1651 52.7 1012

11/29/2010 415.1 19.51 2016 1648 53.2 1020

11/26/2010 419.7 19.64 2002.5 1674 54.6 1023

11/25/2010 417.1 19.64 1972 1623 54.75 1031

11/24/2010 413.9 19.8 1960.1 1672 55 1017

11/23/2010 413.1 19.55 1970.9 1592 54.4 1011

11/22/2010 418.5 20.09 1992 1625 55.15 1011

11/19/2010 419.9 20.43 1983.1 1640 56.45 1016

11/18/2010 420.2 20.45 1956.1 1621 56.05 1011

11/17/2010 413.6 19.97 1954.1 1622 54.45 1002

11/16/2010 415.1 19.72 1959.9 1624 49.96 997

11/15/2010 416.5 20.35 1979 1647 50.3 1013

11/12/2010 417.3 20.18 1960 1630 50.15 1001

11/11/2010 418.9 20.44 1974.9 1631 50 1000

11/10/2010 421.2 20.52 1977 1622 50.45 997

11/9/2010 420 20.72 1949 1636 49.91 1015

11/8/2010 412.3 20.69 1919.5 1627 50.15 1039

11/4/2010 411.3 20.77 1969.9 1625 49.95 1021

11/3/2010 411.1 20.46 1908 1602 49.85 1010

11/2/2010 413.8 20.53 1892 1613 50 1018

10/29/2010 410.2 20.37 1959 1574 48.98 1016

10/28/2010 408.9 20.69 1971.9 1574 49.36 1012

10/27/2010 402.6 21.6 1986 1568 49.73 1006

10/25/2010 398.2 22.01 1979.1 1594 51.1 1024

10/22/2010 397.2 21.87 1946 1578 48.72 1021

10/21/2010 397.5 22.05 1945 1589 48.975 1016



10/20/2010 394.8 21.67 1940 1550 52 1004

10/19/2010 395.2 21.48 1940 1555 51.95 1005

10/18/2010 396.8 21.41 1953 1556 52.85 1010

10/15/2010 395.4 21.39 1965 1564 54.85 1005

10/14/2010 396.4 21.58 1942 1565 53.65 1010

10/13/2010 396.5 21.58 1905 1575 49.75 1010

10/12/2010 395.8 21.03 1852 1563 49.35 100810/11/2010 398.5 21.24 1865.9 1570 48 1006

10/8/2010 398 20.96 1855 1561 49.55 1004

10/7/2010 397.5 21.11 1847.9 1560 44.72 1003

10/6/2010 397.8 20.94 1840 1595 42.42 1014

10/5/2010 398.5 20.81 1801.1 1556 41.51 997.5

10/4/2010 396.1 20.47 1799 1558 41.6 984.5

10/1/2010 396.8 20.88 1815 1584 40.01 994.5

9/30/2010 396.5 20.74 1818.9 1590 39.4 1005

9/29/2010 396 20.84 1825 1582 40.04 1004

9/28/2010 396.1 20.73 1815 1588 39.93 10029/27/2010 395.2 20.72 1803 1575 40.05 990

9/24/2010 394.95 20.87 1805 1583 43.49 992.5

9/23/2010 393.1 20.46 1807 1617 43.65 983.5

9/22/2010 394 20.71 1807.9 1621 44.03 992

9/21/2010 397.1 21.09 1792.9 1646 44.59 996

9/20/2010 395.8 20.88 1801 1693 44.08 992

9/17/2010 392.8 20.85 1755 1601 46.01 986

9/16/2010 393.7 20.78 1747 1588 45.9 996

9/15/2010 394.3 20.58 1765 1576 45.65 991.5

9/14/2010 394.7 20.54 1780 1595 45.59 991

9/13/2010 &/A 20.7 &/A &/A 45.73 &/A

9/10/2010 &/A 20.8 &/A &/A 45.96 &/A

9/9/2010 391.1 20.85 &/A &/A 45.82 992

9/8/2010 397.1 20.53 &/A 1558 45.45 992

9/7/2010 396.9 20.47 1866 1537 45.06 986.5

9/6/2010 &/A 20.77 &/A &/A 45.06 988.5

9/3/2010 395.8 20.68 1894 1520 44.32 983

9/2/2010 394.3 20.47 1841 1512 43.9 998

9/1/2010 396.2 20.23 1815 1553 44.16 997

8/31/2010 394.1 19.61 1785 1465 43.44 968.5

8/27/2010 394.6 19.77 1853 1467 43.65 963

8/26/2010 390.2 19.51 1877 1439 43.45 950.5

8/25/2010 390.2 19.27 1834 1416 43.71 925.5

8/24/2010 390.5 19.56 1886 1436 44.39 918.5

8/23/2010 389 19.8 1964 1456 44.84 926.5

8/20/2010 384.9 19.75 &/A 1457 44.705 933

8/19/2010 389.5 20.24 1998 1466 45.31 947.5

8/18/2010 392.1 20.64 2010 1488 45.15 962.5



8/17/2010 392.3 20.65 1983 1485 45.18 955

8/16/2010 387.3 20.25 1930 1447 44.85 940

8/13/2010 388 20.08 &/A 1451 45.24 949

8/12/2010 386.7 20.04 &/A 1442 45.29 942

8/11/2010 384.7 20.25 1928 1452 45.48 947

8/10/2010 388 21.14 1992 1495 46.18 955

8/9/2010 388.6 21.47 2027 1502 46.37 962.58/6/2010 385.3 21.31 2018 1491 45.81 968

8/5/2010 387.9 21.65 2046 1511 45.8 989

8/4/2010 392.4 21.64 2022 1513 43.56 972.5

8/3/2010 395.5 21.48 2020 1499 43.54 975.5

8/2/2010 395.3 21.6 1996 1498 43.2 977

7/30/2010 391.4 21.01 1971 1464 42.21 963.5

7/29/2010 392.7 20.93 &/A 1476 42.05 961.5

7/28/2010 391 21.25 &/A 1481 41.41 958.5

7/27/2010 392 20.97 1925 1499 41.44 963.5

7/26/2010 393.2 21.34 1939 1523 40.93 958.57/23/2010 393.1 20.84 1943 1544 40.91 956.5

7/22/2010 393.2 20.47 &/A 1540 40.88 947.5

7/21/2010 387.9 19.65 &/A 1506 40.96 934.5

7/20/2010 386.2 19.14 &/A 1510 41.53 913

7/19/2010 391.1 19.15 1879 1514 40.55 921.5

7/16/2010 390.9 19.32 1900 1526 40.65 929.5

7/15/2010 393.9 19.49 1923 1535 40.68 943.5

7/14/2010 392.2 19.71 1909 1580 41 942

7/13/2010 392.6 19.65 &/A 1549 40.67 950

7/12/2010 387.3 19.21 &/A 1492 40.53 925

7/9/2010 385.2 19.73 &/A 1491 40.48 930.5

7/8/2010 381.6 19.52 1911 1495 40.81 925

7/7/2010 380.1 19.01 &/A 1478 40.47 915

7/6/2010 378.6 18.94 &/A 1499 40.62 913

7/5/2010 373.7 18.42 1887 1463 39.63 900.5

7/2/2010 366.8 18.59 1854 1463 39.53 910

7/1/2010 366.3 18.6 &/A 1437 39.44 906

6/30/2010 367.1 19 1906 1462 40.5 922.5

6/29/2010 370 19 &/A 1464 40.48 921.5

6/28/2010 372.6 20.05 1973 1510 40.92 946.5

6/24/2010 370.5 20.08 &/A 1484 41.21 945

6/23/2010 370.3 20.54 1981 1485 41.3 953

6/22/2010 373.3 20.94 1985 1505 41.73 954.5

6/21/2010 375 21.36 2001.1 1530 41.75 964

6/18/2010 375.3 20.76 1950 1510 41.85 951.5

6/17/2010 375.5 20.73 1933 1509 42.36 948

6/16/2010 376.3 20.78 1925 1514 42.75 950

6/15/2010 376.1 20.98 &/A 1499 42.67 953.5



6/14/2010 373.4 20.79 &/A 1485 42.3 962.5

6/11/2010 370.8 20.22 1889 1468 42.14 944.5

6/10/2010 373.5 19.92 1868 1470 41.63 962

6/9/2010 368.1 19.65 1831 1441 41.06 930

6/8/2010 364.8 19.2 1829 1428 40.85 923.5

6/7/2010 367.2 19.19 &/A 1418 41.19 928.5

6/4/2010 370.5 19.43 1890 1413 41.85 931.56/2/2010 370.8 19.71 1787 1419 42.1 911.5

6/1/2010 368.6 19.76 &/A 1445 42 901.5

5/28/2010 370.2 19.85 &/A 1464 42.11 905.5

5/27/2010 366.6 19.88 &/A 1438 41.78 906.5

5/26/2010 366.3 19.29 1768 1407 41.8 891.25

5/25/2010 357.2 18.78 1779 1345 40.18 872

5/21/2010 364.8 19.2 &/A 1367 40.63 891.5

5/20/2010 365.4 18.84 &/A 1369 40.68 896

5/19/2010 368.7 19.46 &/A 1407 40.69 921.5

5/18/2010 373.8 20.16 1890 1442 40.91 937.55/14/2010 372.5 20.52 &/A 1442 42 947

5/11/2010 372 20.44 1830 1417 42.14 933

5/10/2010 368 20.66 1830 1430 42.46 936

5/7/2010 366.7 20.26 1790 1392 41.45 902

5/6/2010 371.2 20.29 1862 1411 42.65 915

5/5/2010 365.7 20.49 1894 1389 43.06 918

5/4/2010 362.3 20.53 1912 1391 44.18 932.5

4/30/2010 366.4 20.78 &/A 1403 43.78 939

4/29/2010 365.3 21.11 1919 1422 44.03 953

4/28/2010 383.6 20.77 1888 1410 44.25 933

4/27/2010 386.1 21.63 1941 1446 44.5 942.5

4/26/2010 393.3 22.41 &/A 1499 45.8 943

4/23/2010 392.6 22.44 1928 1486 46.34 949.5

4/22/2010 390.2 21.89 &/A 1484 46.15 931

4/21/2010 397.4 23.69 1990 1490 47.59 949

4/20/2010 397.2 23.94 &/A 1500 47.86 949

4/19/2010 394.1 23.56 &/A 1472 47.71 949

4/16/2010 392.7 23.62 &/A 1483 47.69 955

4/15/2010 395.2 23.7 1880 1494 48.02 973

4/14/2010 395.3 23.73 1881 1494 48.29 972.5

4/13/2010 394.3 23.54 &/A 1489 48.58 969.5

4/12/2010 393.9 23.82 1885 1489 49.02 978

4/9/2010 393.6 23.78 &/A 1454 49.84 981

4/8/2010 388.5 23.31 &/A 1445 49.27 934.5

4/7/2010 390.4 23.7 &/A 1470 49.54 925

4/6/2010 387.6 23.82 &/A 1488 49.5 935

4/1/2010 384.7 23.28 1788 1481 48.19 924

3/31/2010 384.6 22.99 &/A 1454 47.92 927



3/30/2010 383.7 22.99 1752 1469 47.81 926.5

3/29/2010 383.4 22.82 1765 1460 47.18 913.5

3/26/2010 380.3 22.92 &/A 1445 47.21 924.5

3/25/2010 381.9 23.21 1751 1457 47.22 926

3/24/2010 379.6 22.9 &/A 1457 47.15 918.5

3/23/2010 380.8 22.99 &/A 1529 47.34 937.5

3/22/2010 378.5 22.55 &/A 1527 47.47 934.53/19/2010 380 22.37 &/A 1511 47.5 925

3/18/2010 381.4 22.73 1771 1495 47.26 925.5

3/17/2010 384.4 22.79 &/A 1492 46.96 924.5

3/16/2010 381.6 22.51 &/A 1484 47.16 915.5

3/15/2010 382.2 22.17 &/A 1484 47.15 889.5

3/12/2010 381 22.36 &/A 1489 47.45 890

3/11/2010 381.1 22.21 &/A 1487 47.98 891.5

3/10/2010 381 22.54 &/A 1484 48.17 883.5

3/9/2010 380.1 22.6 &/A 1487 47.86 886

3/8/2010 377.3 22.63 &/A 1495 47.64 8913/5/2010 375.5 22.58 1640 1496 47.83 900

3/4/2010 372.2 22.36 1650 1477 47.2 889.5

3/3/2010 374.4 22.29 &/A 1470 47.64 895.5

3/2/2010 369 22.18 &/A 1465 47.54 890.5

3/1/2010 371 21.98 &/A 1457 46.08 881.5

2/26/2010 366.6 21.43 &/A 1421 54.2 866

2/25/2010 365.5 21.32 1530 1398 54.2 861.5

2/24/2010 370.4 21.32 &/A 1424 54.7 863.5

2/23/2010 374.9 21.55 &/A 1416 55.7 862.5

2/22/2010 377.8 21.62 &/A 1415 55.05 862.5

2/19/2010 379.4 21.3 &/A 1398 53.95 872.5

2/18/2010 376.4 21.1 &/A 1378 53.05 863.5

2/17/2010 391.5 19.815 &/A 1379 53.5 863

2/16/2010 387.2 19.22 &/A 1355 53.35 866

2/15/2010 389.2 19.21 &/A 1361 53 902.5

2/12/2010 385.8 19.01 &/A 1348 53.75 876

2/11/2010 383.9 19.31 &/A 1351 53.95 866.5

2/10/2010 383.5 18.8 &/A &/A 53.65 &/A

2/9/2010 385.7 18.94 &/A &/A 53.75 &/A

2/8/2010 386.9 18.87 &/A &/A 54.6 &/A

2/5/2010 380.7 18.86 &/A &/A 50.85 &/A

2/4/2010 382.1 19.32 &/A &/A 55.65 &/A

2/3/2010 386.1 19.81 &/A &/A 57 &/A

2/2/2010 389 19.86 &/A &/A 56.95 &/A

2/1/2010 389.3 19.45 &/A &/A 56.65 &/A

1/29/2010 388 19.39 &/A &/A 56.2 &/A

1/28/2010 388.05 19.23 &/A &/A 55.5 &/A

1/27/2010 388.5 19.56 &/A &/A 55.65 &/A



1/26/2010 386.3 19.34 &/A &/A 55.45 &/A

1/19/2010 392.8 20.38 &/A &/A 56.15 &/A

1/18/2010 389.5 20.5 &/A &/A 55.8 &/A

1/15/2010 389 20.6 &/A &/A 57.45 &/A

1/14/2010 390 20.69 &/A &/A 58 &/A

1/13/2010 391.7 20.42 &/A &/A 57.65 &/A

1/12/2010 391 20.47 &/A &/A 57.2 &/A1/11/2010 392.6 20.91 &/A &/A 56.85 &/A

1/8/2010 392.3 21.05 &/A &/A 56.7 &/A

1/7/2010 393.1 20.75 &/A &/A 56.75 &/A

1/6/2010 395.3 20.52 &/A &/A 55.85 &/A

1/5/2010 398.3 20.36 &/A &/A 54.7 &/A

1/4/2010 398.2 20.15 &/A &/A 55.8 &/A

12/30/2009 396 19.91 &/A &/A 55.4 &/A

12/29/2009 395 19.89 &/A &/A 56 &/A

12/28/2009 395.9 19.82 &/A &/A 55.85 &/A

12/23/2009 396.4 19.69 &/A &/A 55.6 &/A12/22/2009 394.8 19.68 &/A &/A 55.35 &/A

12/21/2009 393.8 19.37 &/A &/A 56 &/A

12/18/2009 388.6 19.04 &/A &/A 58.2 &/A

12/17/2009 388.1 19.14 &/A &/A 58.55 &/A

12/16/2009 392 19.12 &/A &/A 58.6 &/A

12/15/2009 395.4 18.92 &/A &/A 58.55 &/A

12/14/2009 396.8 18.9 &/A &/A 59.35 &/A

12/11/2009 399.5 18.57 &/A &/A 59.15 &/A

12/10/2009 398.7 18.37 &/A &/A 59.3 &/A

12/9/2009 394.8 17.47 &/A &/A 58.6 &/A

12/8/2009 396.1 18.54 &/A &/A 59.15 &/A

12/7/2009 401.8 18.8 &/A &/A 60.15 &/A

12/4/2009 400 18.95 &/A &/A 60.6 &/A

12/3/2009 399.8 18.85 &/A &/A 60.65 &/A

12/2/2009 397.5 18.84 &/A &/A 60.5 &/A

12/1/2009 397.6 18.75 &/A &/A 60.3 &/A

11/30/2009 390.9 18.42 &/A &/A 59 &/A

11/27/2009 391.5 18.68 &/A &/A 59.2 &/A

11/26/2009 389.2 18.54 &/A &/A 58.15 &/A

11/25/2009 393.2 19.26 &/A &/A 59.7 &/A

11/24/2009 391 19.32 &/A &/A 59.25 &/A

11/23/2009 390.9 19.46 &/A &/A 59.5 &/A

11/20/2009 384.2 18.95 &/A &/A 58.6 &/A

11/19/2009 385 18.8 &/A &/A 58.35 &/A

11/18/2009 388.7 19.48 &/A &/A 58.6 &/A

11/17/2009 387.2 19.37 &/A &/A 58.35 &/A

11/16/2009 385.8 19.77 &/A &/A 58.25 &/A

11/13/2009 383 19.82 &/A &/A 57.45 &/A



11/12/2009 377.4 19.91 &/A &/A 56.5 &/A

11/11/2009 376.8 20.19 &/A &/A 57.8 &/A

11/10/2009 373.9 19.98 &/A &/A 58.35 &/A

11/9/2009 372.4 20.05 &/A &/A 58.6 &/A

11/6/2009 371 19.79 &/A &/A 58.15 &/A

11/5/2009 370.75 19.62 &/A &/A 56.45 &/A

11/4/2009 367.75 19.63 &/A &/A 56 &/A11/3/2009 368.75 19.14 &/A &/A 56.1 &/A

11/2/2009 371.75 19.335 &/A &/A 56.9 &/A

10/30/2009 371.5 19.185 &/A &/A 56.555 &/A

10/29/2009 374.75 19.915 &/A &/A 56.65 &/A

10/28/2009 375.875 20.425 &/A &/A 57.6 &/A

10/27/2009 373.5 21.14 &/A &/A 58.25 &/A

10/26/2009 372.25 21.095 &/A &/A 58.4 &/A

10/23/2009 374.5 21.52 &/A &/A 58.8 &/A

10/22/2009 378 21.49 &/A &/A 59.7 &/A

10/21/2009 376.75 21.66 &/A &/A 61.15 &/A10/20/2009 375.25 21.74 &/A &/A 62 &/A

10/19/2009 369.975 21.835 &/A &/A 63.445 &/A

10/16/2009 368.5 21.845 &/A &/A 63.4 &/A

10/15/2009 371 22.08 &/A &/A 64.05 &/A

10/14/2009 368 22.18 &/A &/A 64.1 &/A

10/13/2009 365.75 21.395 &/A &/A 64.15 &/A

10/12/2009 371.1 21.695 &/A &/A 64.755 &/A

10/9/2009 369.75 21.45 &/A &/A 63 &/A

10/8/2009 368 21.225 &/A &/A 62.9 &/A

10/7/2009 376.225 20.41 &/A &/A 63.05 &/A

10/6/2009 379 20.685 &/A &/A 62.85 &/A

10/5/2009 374.025 20.16 &/A &/A 62.55 &/A

10/2/2009 370 19.95 &/A &/A 62.595 &/A

10/1/2009 371.5 20.41 &/A &/A 63.2 &/A

9/30/2009 370 20.845 &/A &/A 64.25 &/A

9/29/2009 373.75 20.815 &/A &/A 64.2 &/A

9/28/2009 376 20.88 &/A &/A 64.8 &/A

9/25/2009 370.775 20.62 &/A &/A 65.15 &/A

9/24/2009 372.525 21.16 &/A &/A 65.055 &/A

9/23/2009 375.5 21.515 &/A &/A 65.1 &/A

9/22/2009 376 21.37 &/A &/A 65 &/A

9/21/2009 376 21.02 &/A &/A 64.4 &/A

9/18/2009 380.25 21.21 &/A &/A 64.4 &/A

9/17/2009 383.5 21.18 &/A &/A 64.65 &/A

9/16/2009 384.5 21.575 &/A &/A 63.3 &/A

9/15/2009 385.25 21.18 &/A &/A 62.7 &/A

9/14/2009 384.25 21.195 &/A &/A 62.9 &/A

9/11/2009 376.25 21.36 &/A &/A 63.05 &/A



9/10/2009 375.75 21.58 &/A &/A 62.9 &/A

9/9/2009 375.975 21.14 &/A &/A 63 &/A

9/8/2009 372.25 20.38 &/A &/A 62.55 &/A

9/7/2009 370.75 20.185 &/A &/A 62.5 &/A

9/4/2009 366.75 19.97 &/A &/A 60.955 &/A

9/3/2009 365.225 19.91 &/A &/A 60.8 &/A

9/2/2009 363.5 19.69 &/A &/A 61.65 &/A9/1/2009 363.75 19.85 &/A &/A 61.35 &/A

8/31/2009 365.25 20.3 &/A &/A 61.2 &/A

8/28/2009 368.25 20.74 &/A &/A 61.55 &/A

8/27/2009 366.75 20.31 &/A &/A 61.8 &/A

8/26/2009 371.5 20.54 &/A &/A 61.6 &/A

8/25/2009 369.275 20.95 &/A &/A 61.4 &/A

8/24/2009 365.5 20.66 &/A &/A 60.95 &/A

8/17/2009 348.75 19.1 &/A &/A 58.2 &/A

8/14/2009 352.875 19.6 &/A &/A 58.6 &/A

8/13/2009 354.75 20.03 &/A &/A 59.6 &/A8/12/2009 354.75 19.69 &/A &/A 58.65 &/A

8/10/2009 358 19.88 &/A &/A 58.45 &/A

8/7/2009 358 19.835 &/A &/A 58.895 &/A

8/6/2009 347 19.635 &/A &/A 58.755 &/A

8/5/2009 347 19.43 &/A &/A 59.805 &/A

8/4/2009 349 19.68 &/A &/A 59.85 &/A

8/3/2009 349.5 19.935 &/A &/A 59.995 &/A

7/31/2009 351.475 19.44 &/A &/A 59.055 &/A

7/30/2009 354.25 19.545 &/A &/A 58.55 &/A

7/29/2009 350.725 18.92 &/A &/A 58.6 &/A

7/28/2009 350.75 18.51 &/A &/A 58.95 &/A

7/27/2009 346.5 18.62 &/A &/A 57.9 &/A

7/24/2009 343.725 19.09 &/A &/A 58.3 &/A

7/23/2009 344.75 18.85 &/A &/A 59.15 &/A

7/22/2009 342.75 17.96 &/A &/A 57.75 &/A

7/21/2009 340.5 18 &/A &/A 57.6 &/A

7/20/2009 339.475 17.75 &/A &/A 57.35 &/A

7/17/2009 340 17.42 &/A &/A 57.8 &/A

7/16/2009 338.025 17.4 &/A &/A 54.5 &/A

7/15/2009 333.75 17.43 &/A &/A 56.5 &/A

7/14/2009 333.5 16.785 &/A &/A 54.9 &/A

7/13/2009 333 16.53 &/A &/A 55.3 &/A

7/10/2009 334.25 16.22 &/A &/A 55.05 &/A

7/9/2009 332.25 16.31 &/A &/A 55.945 &/A

7/8/2009 330.5 15.975 &/A &/A 55.7 &/A

7/7/2009 335.5 16.31 &/A &/A 55.35 &/A

7/6/2009 337.5 16.46 &/A &/A 55.9 &/A

7/3/2009 334.75 16.73 &/A &/A 55.35 &/A



7/2/2009 335.5 16.945 &/A &/A 55.9 &/A

7/1/2009 338.75 17.485 &/A &/A 57.5 &/A

6/30/2009 334 17.015 &/A &/A 56.7 &/A

6/29/2009 334.75 17.38 &/A &/A 57.15 &/A

6/26/2009 334 16.635 &/A &/A 57.35 &/A

6/25/2009 329.25 16.765 &/A &/A 57.6 &/A

6/24/2009 327.5 16.915 &/A &/A 58.3 &/A6/23/2009 326.5 16.06 &/A &/A 57.05 &/A

6/22/2009 325 16.33 &/A &/A 57.1 &/A

6/19/2009 325 17.06 &/A &/A 57.6 &/A

6/18/2009 322 16.975 &/A &/A 57.2 &/A

6/17/2009 323 16.875 &/A &/A 56.45 &/A

6/16/2009 315.25 17.36 &/A &/A 56.5 &/A

6/15/2009 313.5 17.44 &/A &/A 56.4 &/A

6/12/2009 315.5 17.83 &/A &/A 57.6 &/A

6/11/2009 315.75 18.1 &/A &/A 57.45 &/A

6/10/2009 313.75 17.685 &/A &/A 56.05 &/A6/9/2009 317 17.595 &/A &/A 54.65 &/A

6/8/2009 319.5 17.43 &/A &/A 54.75 &/A

6/5/2009 316.25 17.985 &/A &/A 55.55 &/A

6/4/2009 315.75 17.795 &/A &/A 55.95 &/A

6/3/2009 315.75 17.85 &/A &/A 55.3 &/A

6/2/2009 316.25 18.315 &/A &/A 55.7 &/A

5/29/2009 315 17.385 &/A &/A 54.95 &/A

5/28/2009 320.25 17.41 &/A &/A 54.7 &/A

5/27/2009 321.25 17.64 &/A &/A 54 &/A

5/26/2009 320.5 17.365 &/A &/A 54.6 &/A

5/25/2009 314.25 17.405 &/A &/A 54.2 &/A

5/22/2009 312.7 17.52 &/A &/A 53.2 &/A

5/20/2009 311.25 17.84 &/A &/A 54.5 &/A

5/19/2009 309.25 17.58 &/A &/A 50.29 &/A

5/18/2009 310.5 17.105 &/A &/A 52.3 &/A

5/15/2009 303.75 16.83 &/A &/A 52.9 &/A

5/14/2009 304.25 16.415 &/A &/A 52.05 &/A

5/13/2009 307 16.32 &/A &/A 52.65 &/A

5/12/2009 303.25 17.21 &/A &/A 52.3 &/A

5/11/2009 293.5 17.75 &/A &/A 51.15 &/A

5/8/2009 294.5 18.08 &/A &/A 52.7 &/A

5/7/2009 300.5 18.04 &/A &/A 52.35 &/A

5/6/2009 300.25 18.105 &/A &/A 52.15 &/A

5/5/2009 303.75 17.74 &/A &/A 51.1 &/A

5/4/2009 301.5 17.595 &/A &/A 52.4 &/A

4/30/2009 299 16.41 &/A &/A 52.25 &/A

4/29/2009 299 16.14 &/A &/A 52.735 &/A

4/28/2009 295 16.055 &/A &/A 52.48 &/A



4/27/2009 295 16.9 &/A &/A 52.2 &/A

4/24/2009 299.45 17.1 &/A &/A 51.105 &/A

4/23/2009 320.25 16.785 &/A &/A 51.25 &/A

4/22/2009 320.25 17.96 &/A &/A 51.805 &/A

4/21/2009 311.75 16.855 &/A &/A 51.75 &/A

4/20/2009 315.125 16.87 &/A &/A 48.06 &/A

4/17/2009 312.5 17.7 &/A &/A 48.76 &/A4/16/2009 315 17.21 &/A &/A 49 &/A

4/15/2009 315.25 17.09 &/A &/A 49.925 &/A

4/14/2009 305.75 17.195 &/A &/A 49.22 &/A

4/9/2009 311.275 17.005 &/A &/A 50.35 &/A

4/8/2009 314.75 16.27 &/A &/A 50.55 &/A

4/7/2009 315 16.255 &/A &/A 50.9 &/A

4/6/2009 318 16.605 &/A &/A 51.145 &/A

4/3/2009 318.75 16.895 &/A &/A 51.35 &/A

4/2/2009 325.25 16.925 &/A &/A 52.1 &/A

4/1/2009 322.75 16.12 &/A &/A 52 &/A3/31/2009 317.75 15.83 &/A &/A 51.75 &/A

3/30/2009 313.75 15.28 &/A &/A 51.3 &/A

3/27/2009 320.25 15.82 &/A &/A 50.9 &/A

3/26/2009 320.25 16.155 &/A &/A 51.45 &/A

3/25/2009 326 15.965 &/A &/A 51.95 &/A

3/24/2009 316.75 16.02 &/A &/A 50.95 &/A

3/23/2009 324 16.05 &/A &/A 51.295 &/A

3/20/2009 316.5 15.48 &/A &/A 50.2 &/A

3/19/2009 323 15.57 &/A &/A 51.4 &/A

3/18/2009 325.75 15.59 &/A &/A 52.345 &/A

3/17/2009 327 16 &/A &/A 52.7 &/A

3/16/2009 331.25 16.125 &/A &/A 54.75 &/A

3/13/2009 327 15.59 &/A &/A 55.05 &/A

3/12/2009 329.475 15.495 &/A &/A 54.4 &/A

3/11/2009 324.75 15.46 &/A &/A 53 &/A

3/10/2009 323 14.765 &/A &/A 52.65 &/A

3/9/2009 318.5 13.59 &/A &/A 49.86 &/A

3/6/2009 322.25 13.6 &/A &/A 49.8 &/A

3/5/2009 319.975 13.585 &/A &/A 50.65 &/A

3/4/2009 319.25 14.07 &/A &/A 50 &/A

3/3/2009 334.975 13.14 &/A &/A 50.095 &/A

3/2/2009 346.5 13.29 &/A &/A 51.85 &/A

2/27/2009 349.75 14.285 &/A &/A 55.1 &/A

2/26/2009 354 14.055 &/A &/A 57 &/A

2/25/2009 349 13.38 &/A &/A 57.3 &/A

2/24/2009 354 13.31 &/A &/A 56.595 &/A

2/23/2009 355.25 13.295 &/A &/A 58.3 &/A

2/20/2009 350.75 13.525 &/A &/A 60.155 &/A



2/19/2009 357.5 14.27 &/A &/A 58.7 &/A

2/18/2009 358.75 14.475 &/A &/A 62.35 &/A

2/17/2009 352.5 14.58 &/A &/A 62.35 &/A

2/16/2009 357 15.505 &/A &/A 63.35 &/A

2/13/2009 359.25 15.72 &/A &/A 62.65 &/A

2/12/2009 355.275 15.13 &/A &/A 62.55 &/A

2/11/2009 356.75 15.57 &/A &/A 63.1 &/A2/10/2009 359.775 16.045 &/A &/A 63.7 &/A

2/9/2009 359.25 16.9 &/A &/A 64 &/A

2/6/2009 362.5 16.45 &/A &/A 63.15 &/A

2/5/2009 360.25 15.46 &/A &/A 63.55 &/A

2/4/2009 356.25 15.49 &/A &/A 63.2 &/A

2/3/2009 369.75 14.755 &/A &/A 62.65 &/A

2/2/2009 359 14.26 &/A &/A 62.6 &/A

1/30/2009 365.75 15.07 &/A &/A 62.85 &/A

1/29/2009 368.75 15.07 &/A &/A 60.955 &/A

1/28/2009 372.75 15.36 &/A &/A 61.5 &/A1/27/2009 368.775 14.22 &/A &/A 62.05 &/A

1/26/2009 360 14.09 &/A &/A 63.3 &/A

1/23/2009 353.5 13.97 &/A &/A 64 &/A

1/22/2009 347 14.15 &/A &/A 66.15 &/A

1/21/2009 351.25 14.09 &/A &/A 63.95 &/A

1/20/2009 354.75 13.6 &/A &/A 64.055 &/A

1/19/2009 355.25 13.66 &/A &/A 64.15 &/A

1/16/2009 351.775 13.84 &/A &/A 62 &/A

1/15/2009 341.5 13.65 &/A &/A 62.85 &/A

1/14/2009 339.25 13.47 &/A &/A 62.655 &/A

1/13/2009 341.5 14.62 &/A &/A 63.405 &/A

1/12/2009 346.5 15.1 &/A &/A 60 &/A

1/9/2009 354 15.8 &/A &/A 61.005 &/A

1/8/2009 355 15.97 &/A &/A 61.15 &/A

1/7/2009 355.5 16.32 &/A &/A 60.005 &/A

1/6/2009 361 16.93 &/A &/A 60.2 &/A

1/5/2009 357.75 16.52 &/A &/A 59.3 &/A

12/30/2008 340.75 15.54 &/A &/A 59.525 &/A

12/29/2008 338 15.205 &/A &/A 59.45 &/A

12/23/2008 343.5 14.945 &/A &/A 58.4 &/A

12/22/2008 343 14.96 &/A &/A 58.305 &/A

12/18/2008 &/A 16.02 &/A &/A &/A &/A

12/11/2008 &/A 16.43 &/A &/A &/A &/A

12/8/2008 356.25 15.42 &/A &/A 58.75 &/A

12/5/2008 352 13.67 &/A &/A 56.995 &/A

12/4/2008 355 14.57 &/A &/A 55.6 &/A

12/3/2008 340.75 14.33 &/A &/A 56.1 &/A

12/2/2008 343 14.425 &/A &/A 55.35 &/A



12/1/2008 336.775 14.33 &/A &/A 54.8 &/A

11/28/2008 346.5 15.53 &/A &/A 54.6 &/A

11/27/2008 345.75 15.55 &/A &/A 53.55 &/A

11/26/2008 345 14.69 &/A &/A 52.75 &/A

11/25/2008 343.5 14.5 &/A &/A 54.205 &/A

11/24/2008 341.25 13.225 &/A &/A 55.155 &/A

11/21/2008 332.25 11.88 &/A &/A 54.15 &/A11/20/2008 339 11.445 &/A &/A 55.05 &/A

11/19/2008 343.5 12.125 &/A &/A 58 &/A

11/18/2008 343.75 12.72 &/A &/A 59.95 &/A

11/17/2008 342 13.05 &/A &/A 59.75 &/A

11/14/2008 347 13.03 &/A &/A 59.65 &/A

11/13/2008 343.5 12.935 &/A &/A 59.8 &/A

11/12/2008 333 12.465 &/A &/A 59.8 &/A

11/11/2008 331.25 13.51 &/A &/A 59.7 &/A

11/10/2008 354.25 14.75 &/A &/A 60.3 &/A

11/7/2008 351.5 13.54 &/A &/A 59.95 &/A11/6/2008 350.75 14.05 &/A &/A 59 &/A

11/5/2008 355.75 15.89 &/A &/A 60.35 &/A

11/4/2008 365 16.34 &/A &/A 61.8 &/A

11/3/2008 358 15.16 &/A &/A 60.95 &/A

10/31/2008 353.375 14.905 &/A &/A 60.4 &/A

10/30/2008 354.5 13.86 &/A &/A 59.4 &/A

10/29/2008 356.125 13.815 &/A &/A 58.25 &/A

10/28/2008 351.5 11.915 &/A &/A 54.5 &/A

10/27/2008 342 12.19 &/A &/A 53.72 &/A

10/24/2008 364.1 12.57 &/A &/A 53.35 &/A

10/23/2008 348.25 13.54 &/A &/A 54.85 &/A

10/22/2008 348.25 16.92 &/A &/A 57.05 &/A

10/21/2008 357.25 18.47 &/A &/A 58.5 &/A

10/20/2008 358.5 18.05 &/A &/A 54.5 &/A

10/17/2008 342.875 16.5 &/A &/A 52.75 &/A

10/16/2008 313.75 15.95 &/A &/A 52.1 &/A

10/15/2008 334.5 17.28 &/A &/A 53.9 &/A

10/14/2008 321.75 19 &/A &/A 53.4 &/A

10/13/2008 313.5 18.5 &/A &/A 52.5 &/A

10/10/2008 297.75 16.21 &/A &/A 52.675 &/A

10/9/2008 329.5 17.28 &/A &/A 55.1 &/A

10/8/2008 338.25 17.56 &/A &/A 56.825 &/A

10/7/2008 351 18.63 &/A 1220 57 &/A

10/6/2008 357.5 18.525 &/A 1225 57 &/A

10/3/2008 357 20.58 &/A &/A 58.25 &/A

10/2/2008 346.25 20.54 &/A 1263 58.075 &/A

10/1/2008 338.75 20.88 &/A &/A 58.375 &/A

9/30/2008 332 20.94 &/A &/A &/A &/A



9/29/2008 337.75 20.3 &/A &/A &/A &/A

9/26/2008 346.75 21.94 &/A &/A &/A &/A

9/25/2008 349 22.5 &/A &/A &/A &/A

9/24/2008 346.5 22.36 &/A &/A 57.7 &/A

9/23/2008 350.75 22.985 &/A &/A 57.8 &/A

9/22/2008 353 23.56 &/A &/A 57.6 &/A

9/19/2008 354.25 23.69 &/A &/A &/A &/A9/18/2008 344 22.015 &/A &/A &/A &/A

9/17/2008 344.5 22.47 &/A &/A &/A &/A

9/16/2008 349.75 23.04 &/A &/A &/A &/A

9/15/2008 352.25 23.48 &/A &/A 59.75 &/A

9/12/2008 359.5 24.16 &/A &/A 60.2 &/A

9/11/2008 357.25 24.18 &/A &/A &/A &/A

9/10/2008 360.75 23.99 &/A &/A &/A &/A

9/9/2008 359.275 24.96 &/A &/A &/A 937.5

9/8/2008 361 25.46 &/A &/A &/A &/A

9/5/2008 351.25 25 &/A &/A &/A &/A9/4/2008 352.75 26.085 &/A &/A 60.9 &/A

9/3/2008 361.25 27.42 &/A &/A &/A &/A

9/2/2008 357.5 27.76 &/A &/A &/A &/A

9/1/2008 352.75 27.49 &/A &/A &/A &/A

8/29/2008 353.5 27.24 &/A &/A &/A &/A

8/28/2008 348.75 27.065 &/A &/A &/A &/A

8/27/2008 347.25 26.34 &/A &/A &/A &/A

8/26/2008 344.25 25.66 &/A &/A &/A &/A

8/25/2008 345 25.24 &/A &/A &/A &/A

8/22/2008 347 25.78 &/A &/A 61.05 &/A

8/21/2008 338.5 25.32 &/A &/A &/A &/A

8/20/2008 343 25.6 &/A &/A &/A &/A

8/19/2008 347.5 25.605 &/A &/A &/A &/A

8/18/2008 352.5 26.44 &/A &/A &/A &/A

7/28/2008 327.25 27.36 &/A &/A &/A &/A

7/25/2008 330.775 27.54 &/A &/A &/A 903

7/24/2008 331.025 28.235 &/A &/A &/A &/A

7/23/2008 324.25 30.26 &/A &/A &/A &/A

7/22/2008 316.75 29 &/A &/A 53.55 &/A

7/21/2008 329.5 28.99 &/A &/A &/A &/A

7/18/2008 327 29.145 &/A &/A &/A &/A

7/17/2008 317.5 28.46 &/A &/A &/A &/A

7/16/2008 314.25 27.78 &/A &/A &/A &/A

7/15/2008 312.525 27 &/A &/A &/A &/A

7/14/2008 318.25 27.64 &/A &/A &/A &/A

7/11/2008 325.5 26.805 &/A &/A &/A &/A

7/10/2008 329.25 27.34 &/A &/A 52.8 &/A

7/9/2008 329.5 28.31 &/A &/A &/A &/A



7/8/2008 332.875 27.78 &/A &/A &/A &/A

7/7/2008 332 28.72 10.17 &/A &/A 0.8725

7/4/2008 333.375 27.77 2.65 &/A &/A 2.65

7/3/2008 &/A 27.53 32.31 &/A &/A 66.8

7/2/2008 &/A 28.76 1.3 &/A &/A 3.7687

6/30/2008 &/A 28.88 14.83 &/A &/A 14.83

6/26/2008 &/A 29.45 2.44 &/A &/A 18.46/23/2008 &/A 32.14 273.198 &/A &/A 273.198

6/20/2008 &/A 32.01 355 &/A &/A 355

6/17/2008 &/A 32.21 94.8 &/A &/A 68.73

6/10/2008 &/A 31.76 1 &/A &/A 103.5

6/5/2008 363.25 33.32 15.5494 &/A 59.1 11.46

6/2/2008 &/A 33.43 75.126 &/A &/A 19.64

4/30/2008 &/A 31.84 0.95 &/A &/A 17.6

4/15/2008 &/A 26.47 7.1 &/A &/A 6.085

4/8/2008 &/A 27.65 14.62 &/A &/A 14.62

4/4/2008 &/A 27.56 23.19 &/A &/A 57.954/2/2008 &/A 27.53 9.278 &/A &/A 9.278

4/1/2008 &/A 26.97 46.59 &/A &/A 93.14

3/31/2008 &/A 26.55 17.923 &/A &/A 17.923

3/17/2008 &/A 24.2 125.899 &/A &/A 125.899

3/6/2008 &/A 26.73 31.0357 &/A &/A 31.0357

2/25/2008 &/A 26.34 84.83 &/A &/A 55.97

2/22/2008 &/A 25.47 9.33864 &/A &/A 9.33864

2/18/2008 410 25.61 55 &/A &/A 55

2/13/2008 &/A 25.61 14.15 &/A &/A 14.15

2/11/2008 &/A 25.96 9.8901 &/A &/A 9.8901

2/8/2008 &/A 25.69 124.126 &/A &/A 16.71

1/8/2008 &/A 29.38 29.55 &/A &/A 29.55

1/7/2008 &/A 28.72 18.8945 &/A &/A 41.67

12/4/2007 &/A 32.34 302.02802 &/A &/A 302.02802



S$%eta &o!a'tis i 'oc(e )'e#it s"is A#ecco )la'iat *a+a'%e,ol Swatc( %'o

273.4 58.939999 137.1 30.42 61.15 18.91 70.9 415.5

278.6 59.150002 139.5 30.68 62.15 19.16 72.1 421.5

276.5 58.610001 138.9 30.24 63.05 18.98 71.45 420.6

279.7 58.82 139.1 30.58 63.4 19.05 71.8 424

274.2 59.169998 137.8 30.73 63.2 19 72 423.9

276.2 58.900002 137.8 30.275 63.05 19.1 72.6 424.5274 58.77 138.7 29.79 62.35 18.7 71.5 422.3

276 58.740002 138.4 29.51 60.45 18.58 70.75 424.1

276 58.860001 139.6 29.75 61.85 18.46 69.5 424.2

280.4 58.990002 141.3 30.12 62.3 18.71 68.8 425.3

279.9 55.830002 142.2 30.24 61.5 17.97 69.95 429.7

280.7 55.119999 141.7 30.1 61.95 18.04 69.4 429.5

284.2 54.73 141.5 29.89 61.85 18.12 69.95 421.6

286.5 54.830002 142.6 30.24 62.65 18.21 69.5 414.3

287.6 54.57 137.9 29.335 60.65 19.79 69.5 433.5

278.3 54.75 138.5 29.55 60 19.61 68.15 415.3278.5 54.610001 138.7 29.34 59.75 19.41 67.4 419.3

280 54.110001 138.1 28.96 58.1 18.88 65.8 408.9

278.2 53.41 138.3 28.61 57.35 18.15 64.9 404.9

280.2 54.580002 138.5 28.995 57.5 18.22 65.1 395.6

284.3 54.869999 140.9 28.85 58.55 18.49 66.1 407.6

288.1 &/A 139.9 29.23 58.85 18.66 66.4 408

282.8 55.080002 140.2 29.49 58.25 18.44 66.2 399

278.4 55.029999 140.3 29.44 57.95 18.24 65.7499 386

282.6 56.59 143.9 29.71 58.8 18.61 66.4 393.2

285 56.639999 145.4 30.065 59.7 18.5 66.6 394.1

279.8 56.790001 146.5 30.52 59.2 18.38 66.5 397.8

273.6 55.689999 144.2 30.51 58.5 17.94 65.2 387

273.8 55.740002 142.2 30.5 58.9 17.98 64.8 391.5

283 56.349998 143.2 31.21 60.25 18.49 66.1 398.1

279.6 55.639999 141 31.03 59.9 17.9 64.8 396.3

285.7 56.439999 142.4 31.13 58.2 18.14 64.85 383.9

286 56.799999 142.5 31.16 60.35 17.87 66.55 398

286.7 56.919998 142.3 31.82 61 18.1 66.6 405.8

282 57.98 142.8 31.64 58.7 17.94 66.2 405.5

282 59.049999 144.8 30.53 58.25 17.99 65.8 401.5

277.958.619999 145.8 29.735 56.55 17.28 64.05 391.3

279.6 58.279999 146.9 30.2 56.5 16.64 62.3 388

272.7 57.950001 144.6 29.69 54.85 16.67 61.5 376.8

277 57.990002 145.2 30.425 55.45 16.64 60.95 375

275.9 57.580002 144.5 30.125 55.15 16.9 60.85 374.9

281.7 58.349998 143.7 30.03 56.55 17.05 60.6 383.2

276.6 58.119999 142.7 30.2 56.8 16.91 60.4 377.4

276.1 58.98 143.2 30.7 56.9 16.3 60.4999 378.5



273.9 59.5 144 32.09 55.75 16.14 60.9 361.8

273 58.810001 143.5 32.39 54.6 15.85 61.25 360.9

274.1 59.77 142.8 32.185 54.65 16.02 61.15 366.1

271.8 59.02 141.6 31.275 54.55 15.9 61.95 369.6

273.7 59.290001 138.1 31.83 54.1 16.02 62.85 368.6

264 59.450001 139.4 32.34 54.15 16.07 62.45 372.7

263 59.209999 135.8 31.895 54.6 15.78 61.45 370.9259.5 58.450001 138.9 31.89 54.5 15.53 62.1 367.7

256 58.169998 139.2 31.585 53.7 15.46 61.5 360.9

245.6 57.880001 139 32.32 53.4 15.33 61.95 364

245.4 57.84 138.3 32.115 52.2 15.34 63 364.5

246 58 137.4 32.005 50.25 14.76 62.95 360

242.1 57.049999 134.6 31.715 50.1 14.48 61.6 356.9

244.9 57.130001 136.1 31.1 51 14.58 62 355

244.5 57.669998 134.7 31.57 51.35 14.41 63.25 371.7

248.1 57.98 131.7 32.295 51.3 14.4 63.45 361.8

254.2 58.09 129.9 32.395 49.68 14.34 63.75 360.4255.4 57.720001 131.2 32.745 50.4 14.12 64.35 359.9

255 57.540001 133.3 33.075 50.85 14.2 64.75 364.8

252.1 56.32 135.1 32.96 50.85 13.9 63.6 354.3

251 56.169998 136.2 34.035 51.3 14.03 64.45 359.5

251.6 56.459999 137.8 34.915 51.65 14.1 65.35 366

257.7 56.66 138.1 35.22 51.15 14.06 64.35 363

252 55.740002 137.1 35.21 50.6 13.89 63.8 353.8

256.2 55.34 138.2 35.1 49.47 13.8 63.35 350.3

251.8 55.82 139.4 35.526 49.06 13.96 64.2 352.6

251.1 56.130001 142 36.315 49.5 14.22 63.95 353.9

&/A 54.700001 143.5 36.26 49.81 14.21 &/A &/A

&/A 54.419998 144 35.38 50.05 13.91 &/A &/A

&/A 53.75 143.8 36.05 49.99 13.75 65.05 &/A

&/A 53.5 143 35.14 49.51 13.51 64.6999 &/A

&/A 53.290001 142.4 35.335 49.81 13.52 63.7 &/A

&/A &/A 143 35.735 51.05 13.77 63.15 &/A

243.3 53.099998 142.2 36.04 50.9 13.71 63.55 343.9

240.4 53 139.4 35.29 49.37 13.67 63.6499 340

239.3 53.299999 140.1 35.14 49.59 13.64 63 334.1

234.4 52.490002 137.4 34.145 47.19 13.02 60.9 326.2

236.1 51.990002 137.8 34.04 47.6 12.76 61.6 331

234.1 50.77 137 34.1 47.16 12.65 61 326

232.5 50.560001 136.7 33.93 46.19 12.25 60.4999 324.8

241.5 50.220001 137.2 34.43 47.17 12.69 61 330.5

246.8 50.099998 139.3 34.76 48.2 13.29 62 336

244.8 50.75 139.1 34.42 48.2 13.49 61.9 333.9

248.1 51 141.1 34.605 50.5 13.8 63.35 339.1

254.8 51.119999 143.3 34.93 51.95 14.08 68 342.4



254.2 50.860001 142.4 35 52.45 14.24 67.55 343.7

245.7 50.59 142.2 34.485 51.35 13.73 65.7499 336.3

245.9 50.189999 142.6 34.765 52.1 13.75 65.65 337.9

248.1 50.099998 142.2 34.725 52 13.61 65.7499 338.5

246.4 49.91 141.7 34.665 53.1 13.63 66.35 332.5

250.8 51.23 143.2 35.44 55.45 14.07 68.4 343.7

252.5 50.48 143 36.01 56.25 14.22 69.6 352.3250.6 50.27 141 36.03 55.45 14.01 69.85 348

242.9 50.259998 141.6 36.5 57.75 14.46 70.55 350.5

237.6 49.700001 139.7 35.675 56.8 14.58 70.2 340.6

237.7 49.990002 138.8 35.9 55.8 14.5 70.3 327.7

238.4 50.130001 137.1 36 55.5 14.14 70.9 329

230.8 48.740002 135.7 34.94 53.1 13.75 69.55 325.2

232.4 49.09 136.3 35.155 53.15 13.75 71.1 324.1

227 48.68 137.8 35.09 54 14.35 70.35 327.9

232.6 48.639999 136.1 34.48 55.25 14.44 71.2 327.8

228.9 49.200001 134.8 33.195 54.55 14.38 71.05 334227.8 49.209999 136.2 32.81 54.5 14.23 70.6 330.5

229 49.560001 138.1 32.6 54.15 14.03 70.55 329.3

242.9 48.549999 136.7 33.095 52.9 13.66 68.55 321.8

239.149.540001 142.9 31.245 51.15 13.27 67.25 314.3

240.2 49.5 143.6 31.87 52.35 13.55 67.45 310.7

241 49.66 144.6 31.77 52.65 14.02 67.9 314.2

243.7 51.209999 150.8 32.835 53.3 14.41 69.7 318.5

243.4 50.75 149.9 33.575 54 14.88 70.9 320.6

242.3 50.119999 149.3 34.08 53.05 14.85 70.9 318

237.5 49.52 150.3 33.65 52.35 14.45 69 308.8

236.5 49.549999 150.3 33.415 52.5 14.28 69.4 310.7

229.6 49.720001 148.5 33.025 51.4 14.17 69.85 304

228.8 49.419998 147 32.275 51 13.74 69.05 303.6

235 48.639999 147.2 31.32 51.05 13.72 71.25 305.3

232.3 &/A 144.7 30.535 49.43 13.3 69.4 297.1

236.7 47.849998 146.8 30.63 49.83 13.46 70.85 296.3

241.9 48.360001 146.9 30.24 50 13.36 70.1 293

250.8 48.32 149.3 31.04 51.85 13.77 72.8 306

251 48.209999 149.8 30.99 51.75 13.85 73.9 307

263.6 48.959999 153.9 31.86 54.05 14.34 75.8 325.6

265.1 48.490002 155.4 31.4 54.65 14.75 75.3 320.3

264.4 48.549999 155.5 32.47 55.95 14.95 77 327

265.9 48.439999 155.6 33.12 56.2 15.14 78.6 330.4

267.9 48.889999 154.7 33.76 57.15 15.14 79.65 337.7

264.6 48.75 155.3 33.315 55.85 14.94 78.25 320

263.1 49 158.7 32.955 55.75 14.84 77.5 319.6

267.548.860001 158.6 32.665 55.95 14.65 77.95 322.3

264.2 49.02 156.8 32.99 56.3 14.72 78 322.2



265 48.259998 156.2 32.725 54.8 14.47 77.05 323.6

260.6 48.25 155.2 32.47 54.3 13.96 75.55 318.2

262.747.450001 157.6 31.555 54.55 13.97 75.65 321.9

258.9 45.93 158.2 31.53 53.7 13.55 72.9 312

255.945.330002 158.1 30.625 52.75 13.11 70.95 303.7

258 44.830002 159.5 31.2 52.95 13.09 72.45 306.2

258.9 44.810001 162.1 30.725 53.95 13.2 72.55 306.3258.7 45.970001 162.6 31.27 54.5 13.37 73.2 305

258.4 44.93 160.8 30.88 55.1 13.5 73.45 301.4

257.145.009998 160.1 31.685 56.15 13.47 73.35 302.5

261.4 45.220001 157.9 31.43 56.15 13.26 73.7 306.3

260 43.779999 155.8 31.555 55.1 12.83 71.85 303.9

254 44.349998 153.1 30.61 52.8 12.27 68.6 282.6

258.7 45.119999 156.4 31.715 54.7 12.93 71.15 294.1

257.9 44.630001 160.1 31.64 55 12.7 71.35 298.2

264.6 46.060001 163.5 32.155 57 13.6 74.35 308.3

269.9 46.09 163.8 33.79 59.4 14.13 75.9 320.3267 47.279999 165 33.515 60.1 14.31 77.2999 324.9

270.7 48.18 165.4 33.82 60.2 14.11 77.5 317.8

272.8 48.509998 164.8 33.915 60.75 14.11 77.9 314

264.6 47.060001 164.1 31.39 58.4 13.57 75.9 303

268.2 48.310001 166.4 31.65 59.9 14.01 77.1 305.7

265.9 49.09 166.7 32.48 61 13.9 77.4 307.1

267 49.82 165.8 32.9 61.85 14.51 78.95 312.3

273.5 50.849998 169.2 35.09 63.5 14.93 81 318.2

271.4 51.25 170.5 35.4 64.2 14.69 81.35 321.2

268.2 51.09 170.4 35.495 63.55 14.42 81.4999 318.2

268.1 51.060001 171 35.53 64.75 14.62 83.05 326.5

268.6 52.02 172 36 66.05 15.03 84.95 332.7

271.7 52.470001 172.4 35.7 66 15.05 82.15 330.7

267.3 52.139999 172.5 36.325 64.95 14.67 79.9 326.1

277.152.880001 175.2 37.915 65.25 15.08 81.15 327.4

280.6 53.41 176.7 37.235 64.7 14.825 81.7 324.8

279.653.369999 176.2 37.995 62.75 14.52 80.85 324.3

283.2 53.349998 175.2 38.615 63.3 15.24 81.55 325.6

285.2 53.709999 177.4 39.7 63.25 15.07 81.55 332.3

277.4 53.599998 172.5 38.61 64.15 14.84 81.85 331

277.8 53.709999 173.2 37.896 62 14.64 80.7 335.7

282 53.48 173.4 37.885 62.25 14.62 80.85 334.9

285.3 53.110001 174.1 37.735 61.95 14.46 80.1 334.7

285.1 52.220001 171.6 36.61 61 14.13 79.1 327.9

284.7 52.25 168.9 37.645 61.5 14.29 80.7 333.1

292.5 52.689999 168.6 38.065 61.9 14.47 81.1 341.6

293 53.830002 170.7 38.555 61.15 14.06 79.65 337.2

292.954.099998 170.3 37.725 59.85 13.42 78.25 336.2



292.6 53.650002 170.9 38.005 59.8 13.26 77.95 334.5

293 53.93 170.6 37.61 59.2 13.33 77.9 340

292 53.830002 169.9 37.315 59.6 13.59 78.15 343.8

294.9 54.220001 173.4 37.85 60.1 13.54 79.3 344.5

296.4 54.66 173.9 37.425 59.55 13.18 79.45 338.1

297.5 55.169998 174.5 37.015 59.7 13.2 80.15 338.6

294.9 54.720001 174.7 37.035 58.7 12.95 78.85 333.6293.8 54.82 177 37.275 59.35 13 79 336.7

292 54.939999 174.5 37.755 59.2 13.05 79.3 333

294.7 54.82 174.3 37.8 58.7 12.97 79.25 325.9

297 54.860001 174.7 36.975 58.55 12.72 75.85 328.2

298.1 54.779999 174.4 36.32 56.95 12.92 75.35 323.7

296.6 54.700001 173.7 36.36 57.55 13.05 76.5 325.4

295.4 54.740002 178.7 36.24 57.85 12.96 76.3 327.3

299.2 54.669998 178.5 35.97 58.3 12.89 77.15 325.1

298.6 54.639999 180.8 35.5 57.8 12.78 77.6 319.2

303.2 54.32 180.9 35.38 58.4 12.76 77.5 323.8303.354.209999 181.1 35.31 57.8 12.66 76.2499 322.6

292.5 53.790001 179.6 34.06 56.65 12.49 74 316.5

294.4 54.330002 185.2 33.835 56.6 12.59 73.65 318.1

290.8 54.259998 184.8 33.85 54.8 12.38 73.25 318.1

283.5 55.52 181.4 33.51 54 12.03 72.45 303.5

275.5 55.32 178.7 32.55 52.75 11.51 70.6 294.8

279.1 55.060001 177.4 32.2 52.6 11.54 69.95 292.4

280.6 54.880001 179 32.36 53.6 11.65 71 295.9

283.1 54.389999 179.7 32.33 54.1 11.95 71.45 302.2

284.3 54.77 181.9 32.89 54.3 11.86 72.35 304.6

280.8 55.259998 183.4 32.31 53.6 11.65 72.95 305

283.3 54.810001 181.9 32.43 54.25 11.7 73.95 297.3

283.2 54.43 180.8 32.85 54.85 11.7 73.25 295.7

279.2 54.25 177.3 32.335 53.95 10.65 70.2 288.7

278.3 &/A 178.8 31.645 53.75 11.46 72.8 292.4

277 53.709999 178.9 31.14 54.65 11.3 69.15 288.9

275.3 53.860001 178.4 31.465 55.9 11.43 70.05 296.9

272.2 53.220001 174.4 31.355 55.15 11.41 70.25 287

275.6 53.580002 176.6 30.85 55.55 11.12 70.7 281.5

277.7 53.080002 176.3 29.53 55.45 11.23 70.25 268

273.7 53.41 169.7 30.34 55.15 11.25 69.75 268.3

272 54.110001 175.6 30.35 56.05 11.78 71.5 274

280.1 54.799999 179.5 32.96 57.85 12.45 74.6 285.5

273.3 54.720001 181 33.15 58.05 12.2 74.4 287.3

274 54.060001 178.9 32.37 56.9 11.97 73.7 282

273.1 53.529999 177.5 31.93 57.4 11.72 73.5 278.8

268.1 54.060001 180.6 31.9 57 11.71 71.7 279

269.1 54.549999 182.9 31.64 56.5 11.69 72.6 279.2



270.3 54.369999 182.8 32.5 57.4 11.57 75.7 278.8

279.1 53.700001 185.3 35 61.9 12.44 82.1 296.4

275.2 &/A 183.6 35.8 62.3 12.55 81.4999 299.7

279.5 52.880001 183.8 35.46 62.05 12.57 81.6 296.3

281.853.650002 182.7 36.74 61.15 12.805 81.95 287.6

279.7 53.02 179 36.4 60.6 12.58 80.85 282.2

282.8 52.68 177.5 36.955 60.85 12.1 80.6 276286.3 53.27 178.7 37.065 61.5 12.395 82.2 280.1

290.3 52.330002 178.8 37.315 63.2 12.69 82.25 281.2

290.5 51.91 178.2 36.92 62.8 12.6 82.2 276.5

285.4 52.369999 180 36.145 61.2 12.54 82.4 271.9

286.8 52.560001 177.7 36.055 60.35 12.49 80.9 270.6

288.9 52.610001 180.1 35.53 58.25 12.51 81.3 266.8

291 54.639999 175.3 34.9 57 12.22 80.65 262.1

292.5 54.869999 177.8 34.78 57.2 12.17 80.95 262.5

292.1 54.75 177.3 35.08 56.6 12.05 79.95 260.9

289.8 54.599998 177.7 34.59 56.75 12.07 79.65 257.5291.3 54.220001 178.6 34.45 57.3 11.97 78.5 257

289.8 53.799999 175.7 33.89 56.8 12.05 78.4 257.1

288.2 54.209999 174.7 34.25 56.2 12.02 77.7 252.4

284.7 53.900002 175 34.11 57.2 12.06 78.7 256.4

289.6 54.139999 174 34.9 57.7 12.09 79.15 257.2

288.9 53.759998 169.7 33.93 57.5 11.85 78.65 253.9

289 54.209999 169 34.3 57.5 11.59 77.75 255

290.8 53.830002 168.4 33.6 57.2 11.82 78.1 252.4

282.3 54.16 169 33.95 57.1 11.39 77.25 256

285 54.68 167.9 33.47 56.45 11.63 76.35 257.7

282 55.330002 167.5 34.25 56.2 11.55 75.8 259.4

287.8 55.5 168.7 34.93 55.6 11.79 77.25 263.3

286.7 55.549999 169.3 36.26 57.15 11.705 77.2 264.4

281.1 55.779999 167.9 35.56 53 11.5 76.95 258.8

287 55.77 166.4 34.96 52.7 11.65 76.35 257.6

274.8 56.16 165.3 35.24 52.25 11.07 74.55 255.5

266.5 55.599998 164.4 35.49 50.3 10.63 72.55 253.7

267.9 55.380001 166.5 35.21 50.9 10.97 73.6 259.1

262.3 &/A 164.5 34.33 49.36 10.6 72.5 251.9

268.3 55.849998 168.5 36.08 51.5 11.15 75.1 264.4

269.2 55.299999 167.9 36.65 51.75 10.82 74.4 257.3

270 54.75 166.5 37 52.35 11.01 73.3 259

264.4 53.130001 163.4 36.77 51.5 10.8 71.4 250.9

263.6 53.290001 161.1 35.69 51.65 10.91 72 255

265 53.73 162 36.56 52.45 11.05 73.8 262.4

258.3 53.5 161.5 37.58 52.75 11.2 73.3 258.8

260.2 54.040001 162.3 38.45 53.35 11.05 74.1 265.4

257.1 53.240002 160.9 37.57 52.3 10.87 72.95 263



259 52.799999 161 &/A 49.31 11.01 71.6 254

257.9 53.470001 163 &/A 51.05 11.01 72.35 257.9

257 53.720001 162.4 &/A 51.05 10.94 69.45 253.1

262.6 53.580002 163.1 &/A 50.45 11.08 69 256

258 52.799999 160.55 &/A 49.92 10.94 67.3 253.25

255.5 52.580002 160.81 &/A 49.5 10.59 67.95 249.5

250.225 52.240002 159.99 &/A 48.63 10.05 68 249.7245.4 52.130001 161.9 &/A 47.18 9.84 65.35 237.2

245.3 52.330002 162.2 &/A 46.48 9.68 66.45 242.6

243.8 51.950001 164.2 &/A 45.96 9.81 65.4 240.5

249.51 52.419998 165.3 &/A 47.625 9.99 68 244.3

246.5 51.610001 164.69 &/A 46.74 9.42 65 235.31

248.5 52.009998 164.65 &/A 48.9 9.95 68.25 249.2

250.475 51 161.11 &/A 50.1 10.29 69.3 253

253.22551.889999 161.2 &/A 50.85 10.595 70.15 253.5

250 52.200001 162.4 &/A 50.6 10.45 70.65 257.5

254.25 51.709999 162.8 &/A 50.95 10.8 71.4 264252.3 52.16 162.84 &/A 52.6 10.79 72.5 260.025

253.25 52.029999 164.2 &/A 54.65 11.06 73.55 265

252 51.110001 162.4 &/A 54.075 10.89 73.35 259.5

251.05 51.68 162.9 &/A 54.95 11.12 73.6 262.75

248.7 51 169.55 &/A 55.295 11.09 72.95 247.4

242.7 50.279999 167.1 &/A 55.045 10.28 71.2 243.1

243.6 50.619999 169.1 &/A 55.85 10.45 72.15 245.5

244.58 50.099998 165 &/A 54.75 10.17 71.2 241.5

248.41 50.099998 166 &/A 54.9 9.8 71.455 242.5

240.3 49.560001 166.6 &/A 53.7 9.6 70.05 239.99

236.68 50.130001 165.6 &/A 53.2 9.43 69.9 239.25

231.1 49.830002 164.88 &/A 51.55 8.905 67.9 231.81

223.9 49.59 164.5 &/A 51.3 8.85 67.25 232.9

229 49.5 165.7 &/A 53.15 9.25 68.4 239

237.75 50.380001 167.1 &/A 54.9 9.44 70.55 243.3

236.5 49.41 169.1 &/A 54.9 9.33 70.3 239.8

234.11 49.139999 168.5 &/A 54.85 9.345 74.35 238

231 48.860001 166.91 &/A 54.7 9.21 69.55 238.5

233.9 48.77 166.7 &/A 54.2 9.27 71.05 234

243.1 48.93 168.7 &/A 55.2 9.45 71.9 236.9

248 49.139999 171.3 &/A 55 9.51 71.6 239

251.5 48.470001 168.8 &/A 55.55 9.38 71.15 236.8

258.25 48.220001 167.93 &/A 56.3 9.34 73.495 237.5

261 48.200001 166 &/A 57.68 9.49 74.95 239

258.25 48.599998 165.59 &/A 57.195 9.87 73.45 233

246.6 47.799999 164.3 &/A 55.55 9.71 72.3 235.2

247.9 47.700001 165.69 &/A 53.345 9.37 72.3 238.9

250.8 47.599998 164.4 &/A 53.45 9.65 73.65 234.7



244.81 47.599998 165 &/A 51.755 9.53 72.95 235.7

251 47.41 164.3 &/A 51.25 9.7 73.15 236.8

251.5 47.32 164.7 &/A 51.295 9.42 72.1 236.1

249.6 &/A 165.4 &/A 51.195 9.405 73.17 236.61

244.3 46.290001 165.1 &/A 51 9.365 72 231.5

246.6 45.790001 163.6 &/A 50.945 9.1 70.8 226.99

246 46.040001 166.6 &/A 50.2 8.65 70.55 222.4247 45.93 167.5 &/A 50.3 9.03 70.9599 227

249.6 46.470001 168.69 &/A 50.7 9.58 71.7 228.41

252.5 46.41 168.13 &/A 51.35 9.48 72.5 232.2

245.7 46.630001 168.7 &/A 50.15 8.98 71.555 230.68

248.7 45.98 167.9 &/A 50.845 9.07 71.895 229.8

249.9 45.849998 168.6 &/A 51.25 8.83 73 230.6

248.4 45.299999 167.21 &/A 51.5 8.78 73.05 233.5

242.11 44.580002 164.21 33.8 48.34 8.2 64.9 220

244.6 45 165.71 &/A 50.15 8.445 65.495 233.5

249.8 45.16 166.4 &/A 50.655 8.37 66.95 209.6247.7 45.080002 165.73 &/A 50.8 8.17 64.3 205

244.4 44.400002 166.1 &/A 53.1 8.46 64.6999 205.82

246.7 44.779999 167.6 &/A 52.4 8.18 64.1 203.5

244.05 45.150002 164.9 &/A 52.15 8.2 63.95 199.8

241.75 45.619999 164.1 &/A 51.9 8.09 63.55 195.52

244.7 45.470001 165.4 &/A 51.65 8.04 64.005 196.09

246.6 45.860001 164.81 &/A 52.2 8.5 66.35 198.79

245.5 45.619999 167.86 &/A 51.395 8.01 64.6 194.1

245.7 44.610001 167.8 &/A 51.9 7.31 64.65 198.9

239.8 43.630001 167.2 &/A 48.92 6.91 61.9 187.8

238.3 44.220001 166.8 &/A 49.165 6.79 59.9 185.2

241.4 44.119999 164.48 &/A 48.56 6.87 59.7 183.9

236.85 44.330002 160 &/A 48.16 6.83 58.9 184.9

257 44.240002 158.61 &/A 47.66 6.8 58.8 184.7

255.85 44.029999 154.3 &/A 46.8 6.63 57.5 179.2

256.45 43.93 152.7 &/A 46.465 6.77 57.795 175.21

255 43.419998 152.29 &/A 45.7 6.59 57.4 174.67

255.2 42.389999 150.4 &/A 44.96 6.38 56 170.9

256.2 42 150.5 &/A 45.145 6.48 54.35 169.5

250.25 40.950001 148.2 &/A 44.6 6.29 53.755 170.2

248.9 39.75 146.89 &/A 43.68 6.15 51.55 167.1

246.75 39.810001 145.9 &/A 43.62 5.89 50.85 166.4

242 39.220001 145.4 &/A 42.96 5.93 52.0999 164.6

246.3 40.049999 149.3 &/A 42.96 6.02 56.55 162.7

245.9 39.849998 150.1 &/A 42.5 5.98 55.3 163.8

246.45 39.59 149 &/A 43.66 6.2 58.6 171.1

242.8 40.490002 150 &/A 43 6.25 58.7 170.7

248.4 &/A 146.8 &/A 43.54 6.29 60.55 168.4



250.25 40.119999 147.6 &/A 44.06 6.35 60.7 172.7

253.25 41.299999 149.6 &/A 45.34 6.97 62.45 176.6

252.5 40.790001 147.6 &/A 45.16 6.85 61.35 173.7

254.75 41.169998 148.6 &/A 45 6.9 62.7 173.9

250.35 41.34 146.1 &/A 44.52 6.84 60.35 169.8

246.8 41.16 143.88 &/A 44.2 6.82 60.05 167.4

253.5 41.400002 145.2 &/A 44.54 6.92 59.9 168.9245.5 42.220001 144.8 &/A 43.96 6.66 58.65 162.4

247.8 41.150002 143.4 &/A 43.34 6.63 58.6 166.5

259.525 41.939999 145.7 &/A 45.56 6.85 62 174.5

257.5 41.849998 144.7 &/A 44.58 6.655 60.155 166

254 41.869999 143.7 &/A 45.16 6.61 58.8 164.5

265.25 40.919998 143.81 &/A 47.28 6.91 61 169.9

266.5 40.889999 144.6 &/A 47.43 7.04 61.6 171.9

275 41.950001 147.7 &/A 47.84 7.31 61.95 179.9

275.75 40.290001 146 &/A 48.62 7.41 60.7 187.4

273 39.610001 142.7 &/A 48.3 7.25 59.95 184.8266 40.16 141.9 &/A 47.42 7.01 58.35 181.9

272.25 39.830002 143 &/A 47.12 6.95 59.35 183.4

274 39.470001 142.4 &/A 46.94 6.91 59.75 186

264 40.040001 140 &/A 47 6.99 59 185.8

264 39.700001 141.31 &/A 47.31 6.85 57.95 185.5

268 39.799999 142.9 &/A 48.25 6.7 60.05 186.5

259.75 40.02 145.3 &/A 46.34 6.29 56.35 176.9

260.25 39.619999 144.3 &/A 46.44 6.61 56.15 176.6

257.65 39.98 143.8 &/A 47.14 6.66 57.65 177.9

270.5 40.380001 145.3 &/A 48.38 6.72 58.35 174.8

270.25 &/A 147.4 &/A 48.12 6.9 58.15 176.2

269.15 40.080002 145.1 &/A 47.5 7.005 58.16 176.3

268.5 40.25 144.8 &/A 47.9 7.05 59.35 178.2

274.35 39.91 145 &/A 48.06 6.85 58.5 182.4

266.9 39.669998 145.9 &/A 46.14 6.71 55.7 174.4

261.75 39.23 145 &/A 44.82 6.66 52.8 165.5

251.75 40.110001 146 &/A 44.44 6.46 52.5 167.5

251.5 39.82 145.8 &/A 43.68 6.33 51.665 164.1

252 38.619999 141.7 &/A 44.92 6.65 54.3 172.8

251.75 37.93 140.1 &/A 45.64 6.3 57.2 177.8

244.3 38.360001 142.1 &/A 46.54 6.53 57.45 182.9

242.55 38.290001 143 &/A 45.74 6.26 57.75 176.5

246 38.599998 143.9 &/A 47.18 6.44 58.3999 175.3

246.7 37.689999 143.7 &/A 46.3 6.79 60.75 173.8

245.78 38.580002 143.8 &/A 45.98 6.45 59.65 171.67

245.6 37.91 145.4 &/A 45.3 6.6 59.05 161.3

241.5 37.939999 150.2 &/A 44.98 6.02 56.45 158.6

239.6 37.080002 146.8 &/A 44.695 5.71 55 157.5



241.9 36.470001 144.5 &/A 45.9 5.88 57.045 165.2

240 36.849998 139.19 &/A 45.865 5.985 56.1 168.3

244.6 36.779999 135 &/A 43.42 5.75 54.1999 161.9

244.8 35.419998 136.9 &/A 43.18 5.825 54.95 165.1

241.635.619999 153.71 &/A 41.12 5.71 49.9999 159.7

240.59 35.650002 151.21 &/A 40.46 5.82 51.4 160.9

243.4 36.52 152 &/A 41.98 6.03 54.15 169.4238 37.299999 151.7 &/A 41.04 6.185 52.95 166.4

234.8 37.040001 149.3 &/A 39.9 5.5 51.0499 164.9

221.1 37.029999 148.38 &/A 40.32 5.44 51.35 168.9

228.1 36.939999 151.49 &/A 39.46 5.12 47.76 161.2

221.89 37.27 150.7 &/A 36.98 4.86 46.32 149.4

210.25 37.310001 151.5 &/A 36.78 5.02 45.62 147.3

216.55 37.209999 151.51 &/A 38.04 5 47.32 152.8

221.9 37.509998 152.6 &/A 39.4 4.84 47.96 154

238.5 38.330002 160 &/A 37.84 4.89 46.6 151.8

234.3 38.18 154.8 &/A 36.26 4.39 41.12 141.6228.99 37.830002 155.3 &/A 35.5 4.42 40.38 136.9

226.2 36.549999 151.8 &/A 35.2 4.39 39.76 129.8

234.25 37.02 151.1 &/A 36.8 4.6 42.3 133.9

237.4 38.84 145.1 &/A 36.2 4.49 42.8 135.2

233.8 38.52 149.5 &/A 35.14 4.51 42.46 142.7

239.5 37.849998 147.1 &/A 33.8 4.54 40.44 144.8

236.2 38.459999 147 &/A 33.54 4.545 39.86 148.8

235.8 37.66 145.2 &/A 33.12 4.41 37.54 144.8

233.6 37.790001 144.4 &/A 33.44 4.395 38.14 145.2

231 37.98 144.9 &/A 33.72 4.19 35.8 139

230 37.34 146.6 &/A 33.66 4.265 37.1 134.3

231.25 36.360001 147.9 &/A 34.74 4.32 37.815 134.6

221.8 35.650002 148.9 &/A 34.28 4.35 37.22 131.2

236.6 35.07 147.99 &/A 34.28 4.34 38.935 129.8

252.5 33.990002 145.7 &/A 33.76 4.26 36.82 136

246.234.700001 141.55 &/A 33.42 4.01 33.5799 129.8

241.4 34.529999 132.9 &/A 31.6 3.67 31.32 122.7

240.6 34.740002 129.7 &/A 32.18 3.91 32.98 125.9

244.89 34.41 131.7 &/A 31.915 3.9 34.28 128.1

249.8534.279999 127.8 &/A 32.545 4.2 37.555 130.95

238.5 33.959999 127.89 &/A 34.145 3.95 35.6149 122.8

235.1 34.610001 125.49 &/A 34.08 3.905 37.22 125

249.5 36.25 130.9 &/A 35.52 4.36 38.96 130.2

248.85 36.310001 131.7 &/A 36.265 4.725 40.225 133.5

240.69 37.689999 133.1 &/A 37.46 4.53 39.82 133.1

231.65 38.849998 137.81 &/A 37.48 4.77 39.2 130.7

233.5 40.380001 143.8 &/A 36.72 4.93 39.9 131.1

233.6 40.849998 142 &/A 37.66 5.11 41.295 130.9



236.1 41.110001 143.8 &/A 39.16 5.35 44.1 137.4

232.4 41.900002 147.9 &/A 39.18 5.44 45.3 137.5

233 41.790001 145.5 &/A 40.2 5.6 45.35 136.3

238.1 &/A 148.1 &/A 41.74 6.1 48.2799 143

240.04 42.73 149.19 &/A 42.02 6.33 49.925 147.2

232.4 43.029999 148.19 &/A 41.82 6.11 49.22 143.2

239.8 42.09 148.11 &/A 42.38 6.47 50.75 143234.242.200001 146.85 &/A 41.535 6.28 51.305 142.6

243.3 42.400002 149.3 &/A 43.4 6.39 53.5 146.4

240.242.080002 144.6 &/A 42.62 6.265 51.9951 145.3

224.3 41.889999 145.1 &/A 40.24 5.86 48.68 135.6

225.4 41.869999 148.2 &/A 40.665 5.92 50.255 136.6

216.85 42.540001 162.21 &/A 37.68 5.54 46.4 132.2

220.2 40.91 163.3 &/A 37.28 5.595 45.48 130.5

224.4 41.259998 162.3 &/A 39.12 5.73 46.7049 130.4

229.8141.259998 160.81 &/A 38.78 5.83 48.02 132.21

237.1 42.959999 165.2 &/A 38.8 6 49.24 135.6221.41 45.25 166.7 &/A 36.64 5.94 46.58 127.2

228.8 46.130001 169.78 &/A 37.455 5.48 46.9 130.1

220.6 45.09 168.71 &/A 36.14 5.65 45.88 126.1

223.4 45.419998 170.4 &/A 36.68 5.84 48.3 129.8

218.21 45.810001 169.5 &/A 34.18 5.72 49.76 125.79

214.2 46.419998 170.3 &/A 34.305 5.84 50.25 120.61

213.01 &/A 169 &/A 34.44 5.985 52.455 120

216.3 47.34 167.69 &/A 34.68 6.15 52.85 125.8

215.5 46.970001 170.1 &/A 33.72 6.185 51.65 129.4

220.5 47.02 168.9 &/A 33.88 6.58 52.0999 128.2

225.19 47.650002 168.7 &/A 34.5 6.9 56.2999 141

225 48.040001 166.9 &/A 34.845 7.115 59.4 139.41

226.6 48.16 171.7 &/A 35.56 7.13 62.105 142.6

233.1 49.619999 171.7 &/A 35.86 7.275 63 147.69

222.7548.700001 169.6 &/A 36.42 7.435 63.75 155.01

216.75 48.200001 170.5 &/A 37.975 7.58 64.3 155.61

211.9 48.98 167.9 &/A 36.92 7.335 62.4549 153.8

200.3 50.009998 162.5 &/A 35.715 7.14 60.25 146.31

194.9 49.580002 162.3 &/A 35.6 7 59.05 142.81

194.8 47.099998 160.61 18.3 35.6 7 59.025 144.2

198.05 47.790001 162.3 18.4 35.9 6.83 58.9 142.8

&/A 48.25 &/A 19.31 &/A &/A &/A 143.4

&/A 45.869999 164 20.2 &/A 6.86 &/A &/A

208 47.630001 168.5 21 35.86 6.87 58.6 150.2

193.18 47.130001 164.2 18.8 34.595 6.64 52.75 138.5

202.2 46.759998 163.1 19.17 34.92 6.82 54 140.5

197.5 47.400002 164.2 18 34.3 6.72 50.095 131.2

202.1 45.360001 162.9 19.84 34.465 6.715 49.08 134.71



198 45.150002 163.4 20.1 34.84 6.98 49.9999 135.9

217.4 46.919998 168.8 22.49 35.88 7.34 53.4 141.7

210.3 &/A 163.2 21.54 35.8 7.2 53.55 136

205.25 45.16 164.7 20 35 7.31 49.6849 132.4

198.1 44.700001 161.5 20.7 35.24 7.25 50.05 136.1

190.64 46.52 160.31 18.33 34.725 6.93 47.2 137.79

181.05 45.110001 149.9 16.65 33.895 6.76 44.78 127.8178.55 45.5 153.7 16.3 33.7 6.55 43.575 117.8

189.1 47.68 164.15 18.75 35.54 6.93 47.7951 125.8

200 48.650002 171.6 19.6 35.7 7.16 50.15 128.3

203.4 47.57 168.5 20.29 36.86 7.44 52.3 129.8

206.75 48.939999 174.7 21.53 37.52 7.3 51.9 138.9

208.15 50.720001 166.9 21.02 38.82 7.49 51.85 144.4

201.05 47.75 167.65 21.27 38.52 7.62 52.95 142.15

212.8 49.220001 166.5 23.4 40.2 8.05 57.3499 150.07

219.4 49.5 169.6 25.37 42.72 8.22 61.5 166.8

206.5 49.619999 171 25.47 42.56 7.94 59.05 174.9206.1 47.009998 164.8 25.15 41.96 8.18 61.475 180.1

219.89 47.84 167.4 27.1 43.26 8.57 63.95 189.4

223.9 51.650002 177.7 28.61 44.18 8.67 65.8 198.3

214.5 51.029999 177.2 28.96 40.96 7.39 63.85 184.3

213.9 50.990002 169.5 29.4 39.77 7.41 65.4 178.9

200.2 49.32 162.7 28.07 39.78 7.305 64.735 184.2

199.95 49.400002 165.4 26.8 38.59 6.96 64.5 176.9

176.4 50.830002 162.4 25.42 36.32 6.34 56.975 162

170.3 47.200001 166.3 27.32 35.8 6.09 57.9 167.1

169.4 47.23 162.95 28.33 36.12 6.5 59 165.5

169.7 49.490002 159.6 29.87 39.32 6.61 61.8 179.4

169.1 48.200001 168.3 30.67 39.85 7.01 61.7 182.4

180.8 50.529999 173.3 31.5 40.84 7.49 70.05 193.4

172.3 52.150002 178.15 32.24 40.6 7.69 66.4 182.3

162.4 50.939999 168.9 31.45 39.04 7.86 62.15 171.6

165.3 48.75 162.2 28.87 40.42 7.85 67.75 170.4

186.2 46.599998 162.1 29.51 42.76 8.33 69.6 178.75

201 48.900002 164.55 32.5 45.36 9.19 77.55 196

198.55 48.490002 160.8 28.79 42.9 8.735 72.7 186.8

180.8 43.849998 144.1 23.5 40.4 8 68.85 170.2

196 45.799999 155.94 26.27 44.42 8.93 74.9 181.5

201.9 49.799999 170.2 29.2 42.68 9.625 76.65 180.4

202.8 52.02 175.5 33.4 44.78 10 75.75 176.7

189.1 52.970001 173.4 33.21 45.66 9.66 74.91 178.3

205.15 53.57 181.05 36.8 47.555 10.2 79.2 192.35

205.8 52.139999 180 33.66 47.35 10 78.8 194.8

228 53.310001 178.54 32.25 47.62 10.34 79.65 196.1

236 52.84 174.8 31.2 47.9 10.845 79.3999 201.9



233.6 53.189999 170 31.14 48.12 10.66 78.8 200

254.75 54.889999 175.4 33.76 50.2 11.16 84.1 211.3

263.75 55.279999 179.5 35.25 50.15 11.5 85.05 216.1

261.75 54.5 174.2 34.91 50.05 11.23 85.4 209.7

267.875 53.869999 177.1 32.98 50.65 11.305 86.05 206.4

268.75 52.619999 175.7 34.4 51.655 11.84 89.75 217.1

263.75 53.119999 179.7 34.54 51.6 11.51 93.9 226248.65 53.130001 182.93 29.8 49.16 10.7 88.65 213.35

250.25 52.75 182.07 29.02 48.22 10.67 86.41 221

255.75 53.810001 182.17 29.87 50.65 11.18 87.7 226.7

262.7 53.759998 186.3 31.47 49.74 10.905 85.2399 225.9

264.25 54.68 190.69 32.83 49.68 10.63 80.85 237.7

245.7 53.529999 188.5 31.36 48.74 10.05 80.4 234.5

253.25 53.529999 189.2 33.4 49.95 10.3 82.6 250

252.25 52.700001 185 33.48 50.95 10.03 81.4 267

272.75 52.91 186.3 33.22 50.55 10.075 80.6 270.75

261.75 53.380001 182.5 30.93 48.28 9.87 78.15 253.75274.275 53.34 183.7 32.25 50.35 10.06 80.6 264.75

284.525 55.049999 187.4 &/A 51.9 10.41 81.955 270.5

284.525 54.880001 187.7 33.05 53 10.68 82.75 273.525

294.5 &/A 185.2 32.03 52.495 10.01 79.45 263.125

297.25 55.639999 186.9 31.69 52.05 9.92 79.5 261.25

293.25 56.02 185.4 32.1 52 9.77 78.15 260.225

293.975 55.25 183.1 29.68 49.955 9.44 76.4 256.5

285.375 54.709999 182.95 30.77 50.1 9.91 77.1 258.25

283.75 55.049999 182.2 &/A 49.9 9.8 76.7 257.25

285.75 55.240002 182.5 &/A 50.12 9.86 77.2999 260.25

285.25 55.75 182.7 30.1 50 9.575 76.2499 248.7

281.325 55.09 185.5 30.67 50.405 9.69 77.15 255.75

277.25 56.240002 187 30.74 49.84 9.61 77.6 255.5

284.75 55.93 188.1 31.65 50 10.06 79.85 261.5

298.75 58.380001 186.8 30.45 47.195 11.18 75.3 243.6

289.5 58.939999 188.8 30.5 48.2 10.73 76.45 247.43

277 59.849998 182.2 32.91 48.22 10.59 76.6 249.8

281.775 57.98 179.6 30 49.12 11.02 78.65 254.75

286.25 58.470001 178 27.57 47.94 11.095 75.95 243.5

284.75 57.700001 170.75 29.19 48.48 11.08 76.6 244.9

270.75 57.16 179.49 26.6 47.62 10.84 75.6 239

280.25 57.27 176.8 26.59 47.98 10.34 74.75 239.5

277.75 56.43 181.2 24 46.04 9.57 71.945 227.5

293 56.700001 184.9 24.5 45.9 9.42 72.55 217.3

303.75 56.299999 182.9 25.89 47.14 9.63 74.55 226.71

297.25 56.82 181 26.2 47.4 9.73 72.75 228.3

297.558.209999 186.05 &/A 47.96 10.105 76.55 229.4

301 57.689999 183.74 26.81 48.98 9.84 77.5 240.4



296 57.630001 181.5 26.3 47.44 9.53 77 236.25

306.275 55.950001 179 27.1 49.08 9.79 78.1 236.5

301.25 &/A &/A 27.8 48.78 &/A 77.325 233.25

&/A 56.509998 &/A 28.52 &/A 9.46 &/A &/A

&/A 56.529999 &/A 27.93 &/A &/A &/A &/A

&/A 55.040001 &/A 28.52 &/A 10.105 &/A &/A

325.625 53.549999 175.5 28.81 &/A &/A 83.3 &/A&/A 51.59 &/A 29.2 &/A &/A &/A &/A

&/A 51.639999 173.2 29.4 &/A &/A &/A &/A

&/A 49.830002 &/A 31.6 &/A &/A 90.1 &/A

&/A 51.009998 178.6 &/A 55.05 &/A &/A &/A

&/A 53.009998 &/A 32.67 &/A &/A &/A &/A

318.125 53.860001 &/A 32.35 &/A &/A &/A 288.5

&/A 50.330002 &/A 35.78 &/A 11.3 104.95 &/A

&/A 46.669998 168.3 33.3 &/A &/A &/A &/A

306.550.009998 &/A 36.59 &/A &/A 107.6502 &/A

&/A 52.119999 &/A 35.5 &/A &/A &/A 280&/A 51.560001 &/A 36.6 &/A &/A &/A &/A

&/A 51.380001 &/A 34.99 &/A &/A &/A &/A

&/A 51.23 184.9 32.07 &/A 8.21 &/A &/A

&/A 47.09 185.3 29.98 &/A &/A &/A &/A

&/A 47.73 199.05 31.18 &/A &/A &/A &/A

&/A 50.380001 &/A 32.87 &/A &/A &/A &/A

&/A 50.330002 196.65 31.95 55.675 &/A &/A &/A

&/A &/A &/A 35.26 &/A &/A &/A &/A

&/A 50.099998 197.95 35.5 &/A &/A &/A &/A

&/A 48.939999 &/A 35.28 &/A &/A &/A &/A

&/A 48.950001 190.95 35.75 &/A &/A &/A &/A

&/A 56.970001 &/A 39.03 &/A &/A &/A &/A

&/A 55.34 &/A 38.91 &/A &/A &/A &/A

&/A 56.779999 &/A &/A &/A &/A &/A &/A



Baloise Soo!a *o-a Swiss *i+e Galecia Sc(i#le' "e(e a Gee'it

91 121 75 135.1 568 111 130.2 216.9

92.15 123.2 77.25 136.1 570.45001 112.85 132 219.4

91.35 122.8 75.9 135.9 569.95001 &/A 132 218.5

91.75 124 77.4 136.5 565 112 132.3 220.2

91.6 124.5 77.05 136.4 562.5 112.89 132.7 217.4

90.95 124.5 77 137.8 569.95001 113.79 133.1 218.990.95 124.6 77.1 134.9 568.5 113.29 132.4 217.8

90.8 121.7 77.1 131.9 559 112.8 132.8 215.2

91.95 124.5 77.95 133 553 112.31 131.4 214.4

92.1 123.5 78.15 130.9 546 112.8 129.8 213.9

95.05 123 78.6 131 543.5 112.1 132.6 214

91.8 123.8 79 129.9 543.5 111.69 129.6 214.8

91.75 123.9 80.4 130.8 543.45001 110.85 131.7 213.5

92.4 120.1 79.55 130.9 535.54999 110.39 131 214.1

89.15 124.4 81.7 117 541.5 115.29 135.5 216.1

89.8 128.5 79.3 118.3 537.04999 116.41 132.9 21391.1 125.2 79 118.6 529.5 116.4 132.5 214.8

86.9 126.9 78.2 113.3 527.5 114.9 129.5 206.4

85.75 125.5 77.55 111.7 488.25 113.65 128.6 202.8

87.6 125.7 77.3 114.6 490.75 113.09 126.8 203.2

88.45 126.9 79.85 115.7 498 113.9 128.1 206.1

89.1 126 80.1 118.5 501 113.6 126.9 205.2

88.05 126 79.5 118.2 498 113 125.9 201.7

87.8 124.7 79.6 120 492.25 110.81 124.2 200.3

89 133.8 80.2 123.5 497.02499 112 127.2 203.9

90.05 134.2 83.85 125.5 495.77499 112.5 126.2 203.5

90.15 130.3 85.7 125.8 492.02499 111.9 125.5 199.9

88.75 130.2 83.8 123.7 494.47501 109.4 123.3 198.5

87.7 125 84.25 121.9 492.47501 109.9 123 197

89.6 121.3 83.95 125.5 494.5 111.69 125.6 199.9

88.7 119.4 83.25 123.7 488.75 110 125.2 197.1

89.95 118.9 85.15 123.5 488.72501 111.5 125.1 197.7

91.85 120.1 84.95 126.8 499.47501 111.2 124.9 200.8

93.2 120 86.6 129.3 497.27499 112.2 126.3 201.6

92.35 119.6 86.1 128.2 490.5 111.4 126.4 201

93.25 116.1 86 129.3 490 110.5 128.9 194.3

91.25 114.4 84.7 128.4 486.5 108.39 128.1 189.8

91.95 113.9 86.3 125.4 482 107.89 126.5 190.9

91.05 113.9 86.5 120.1 &/A 105.2 121.5 189.1

90.5 114.8 85.65 122.1 476.47501 105.4 120.1 189.6

90.95 114.7 86 118.1 479 105.1 119.2 187.2

92.25 118.4 88.4 120.9 474.52499 109.2 118.5 188.6

92.15 120 89.15 121 473.77499 108.4 118.6 188.5

92.15 120.3 89 121.9 480 108.9 118.6 186



91.6 119.1 86.35 121.1482.52499 106.45 116.7 182.3

91.45 120.5 86.35 121 480.97501 106 116.3 182.3

92.2 122.5 88.4 122 480 105 116.6 181.3

91.6 122.4 88.5 120.4 478.5 104.5 117.9 181.4

91.55 125 90.15 121 478.52499 106.65 118.5 184.7

92.15 122.5 90.2 120.5 479.75 105.8 120.4 178.7

90.35 118.4 89.25 117.6 481.5 104.8 119.2 174.791.4 118.3 89.45 117.1 486.97501 105 119.8 175.4

91.1 116.7 89.15 117 484.25 104.8 116.4 174.5

91.5 116.2 87.3 115.6 474.27499 104.4 117 174.5

91.85 116.7 87.45 112.9 469.75 105.2 116.8 175.7

89.95 118.5 86.65 111.9 472.22501 104.9 115.7 174.8

88.65 118.5 84 110.3 470.77499 103.9 115.8 173.2

88.35 120.8 84.25 111.15 462.97501 104.4 116 174.1

88.8 120.5 84.05 112 461 105.3 118.2 175.5

88.4 121.4 84.15 112.8 470 104.9 117.6 174.5

87.75 120.1 84.6 112.21469.02499 105.35 117.3 173.788.9 121.1 84.1 112 464 104.5 116.9 174.1

89 118.3 84.8 112.4 459.77499 104.83 117.9 173.1

86.9 116.7 84.95 111.7 &/A 104.6 115.4 171.1

85.45 120.6 84.4 112.9 447.97501 104.8 116.1 172

85.2 120.9 86.7 113.9 445 105.9 115.9 174.4

85.5 122.4 88.35 111.4 446.5 105.1 116.1 171

85.2 121.9 88.2 111.1 441.75 105.4 114.1 169.2

85.8 122.5 88.3 111.5 429.52499 103.6 110.3 167.7

86.55 124.4 88.55 111 &/A 103.59 108 167.4

86.9 124.5 89.45 112.4 432.72501 102 108.2 168.8

87.15 &/A &/A &/A &/A &/A &/A &/A

86.55 &/A &/A &/A &/A &/A &/A &/A

85.4 &/A 90.65 &/A 429.25 101.8 107.5 169.8

85.05 &/A 88.7 &/A 424.75 101.9 106.1 168.1

85.05 &/A 86.9 108.3 427 102 105.2 167.1

85.8 &/A 87.5 &/A &/A &/A 106.5 168.5

84.5 130 87.15 110.9 &/A 102 105.9 168.8

83.65 129.8 86.4 109.3 &/A 101.6 107.3 166.8

83.65 130 85.55 108.5 432.5 100.9 108.8 167.6

81.9 128.39999 84.1 104.8 &/A 100.6 105.7 163

82.95 127.9 83.725 108.4 438.5 100.71 104.8 163.9

83 127.1 83.9 107 439.75 100.5 103 162.1

81.15 128 83.2 107.3 &/A 97.7 102.9 160

81.7 129 84.6 108.6 &/A 99.3 103.6 161.7

82.15 128.39999 85.25 109.3 &/A 99.975 105.9 164.9

80.9 128.7 84.85 108.4 438.75 99.15 105.3 163.5

82.85 130.3 86.7 110.2 439.5 100.1 108.3 166.5

83.45 130.8 87 110.3 &/A 100 110.25 168.5



83.8 129.2 87.35 101.4 431 99.95 108.5 170.6

82.05 128.7 86.8 100.2 423 97.25 106.7 167.9

82.4 129.3 87.25 102.7 &/A 96.5 107 168.3

82.85 128.3 86.3 101.8 425.75 91.05 107.4 171.6

83.05 128.60001 86.95 104.4 435.75 91.9 108.3 176.8

84.8 131.5 88.1 108.7 437 94.2 111.5 177.5

85.85 131.5 87.85 109.9 435.25 96 112.9 179.284.6 129.60001 89 109.9 438.5 94.05 111.9 177.4

86.7 129.3 86.8 111.5 &/A 96.4 113.8 176.8

86.6 130 85.95 112.4 &/A 97 113.1 174

85.65 129.3 85.05 112.7 &/A 97.1 113 173.6

85.4 129.2 83.95 112 428.25 95.65 113.3 174.5

83.7 126.4 80.8 109.8 419.25 94.1 112 170.6

83.5 126.2 80.75 110.9 415 94.9 112.3 171.4

82.8 128 78.8 113 416.75 96.1 112.4 169.8

82.95 126.6 78.75 109.8 411 97.15 111.9 168

81.65 126.1 76.15 104.4 &/A 97.75 111.2 168.480.9 127.6 76 106 &/A 97.65 111.9 168

80.6 128.2 72.85 106.9 408.25 96.8 110.7 168

79.1 130.10001 71.6 104.9 407 96.65 109.7 167.9

78.2 131.8 70.4 104.1 &/A 93.55 107.5 167.4

78.85 135.7 71.45 105.6 &/A 93.7 108.7 168.8

79 136.39999 71.1 106 &/A 94.6 112.6 170.2

80.05 136 73.55 108.2 &/A 95.15 115.2 172

79.8 134.7 73.2 111.2 &/A 95.2 116.3 172.8

79.95 134.7 71.8 110.11 &/A 95.9 115 173.7

78.9 134.8 69.8 108.2 &/A 94.7 114.4 171.1

78.65 135 69.85 107.4 &/A 94.7 114 171.5

77.5 132.7 68.25 104.8 &/A 93.1 114.1 171

76.4 129.60001 67.3 103.7 407.25 92.55 112.9 169

76.35 129.7 68.1 103.2 &/A 93.25 114 167.2

73.9 128.89999 65.95 100.5 402 90.6 112.1 165.5

74.95 129.7 66.95 102.6 &/A 90.6 111.5 167.2

74.6 131.7 69.15 102.2 &/A 90.3 109.3 167.6

75.5 132.7 72.3 104.3 419.25 91.3 111.8 168.5

76 131 73.8 105.1 &/A 91.5 111.9 167.5

77.75 133.8 76.15 106.7 408 92.85 116.8 171

77.35 130.10001 77.3 107.26 401.25 92 115.1 172.2

78.15 130.60001 78 110.3 404.70001 93.4 115.9 175.1

80.15 131.60001 77.05 112.9 398.60001 93.4 117.2 177.7

80.6 129.89999 77 114.6 396.75 95.25 118.5 179.6

81.4 130.3 77.25 113.7 397.25 94.6 116.6 180.6

81.6129.89999 77.2 114.6400.70001 93.7 118.8 179.7

82.15 130.89999 78.15 115 403.25 93.55 115.6 180.3

82.05 131.60001 78.25 114.1 401.20001 93.75 115.2 182.8



81.95 130.10001 77.3 112.7 401.39999 94.1 113.7 183

80.7 129.3 75.55 112.8 401.60001 92.6 111.6 178.6

81 131.7 75.1 111.8 &/A 91.7 111.7 178.4

80.45 127.2 74.5 111.6 403.29999 90 109.6 174.7

79.75 124.4 74.65 112.7 393.75 88.1 106.5 170

80.35 125.4 75.55 115.7 404 88.35 107 172.9

81.25 127.7 75.9 118.5 409.29999 &/A 108.2 174.482.1 127 75.85 122.2 404.5 89.5 108.6 175.2

82.15 125.5 75.9 121.4 398.10001 89.75 107.9 175.4

81.65 125.3 76.1 123.6 &/A 90.6 108.9 175.5

81.95129.60001 75.7 123.6395.10001 89.6 106.4 178.4

78.1 124.3 74.9 119.6 &/A 86.45 104.3 174.4

77.3 120.5 74.1 116.1 &/A 83.1 101 169.3

79.15 123.3 76 119.9 399.29999 85.25 101.5 173.8

78.55 124.4 76.2 120.1 &/A 85.2 100.6 173.5

79.3 126 78.4 122.6 418.70001 87.85 104.6 180

80.85 125 78.75 126.1 422.25 89.3 108.2 184.180.65 127.2 80.3 124.3 &/A 92.15 110.5 183.5

82.55 128.8 80.35 125.9 &/A 91.3 110.3 182.5

82.9 129.7 80.8 126.7 &/A 93.15 111.8 183

78.95 128.60001 79.1 120.9 407.79999 &/A 107.2 175.1

80.2 134 80.9 124 &/A 90.5 110.5 175.6

80.9 133.89999 81.1 125.6 402 92.2 109.4 177.5

82.5 133.7 82 130.2 409.20001 95 110.6 177.6

85.15 134 84.35 132 &/A 94.8 113.8 192.1

85.3 133.89999 84.3 133.2 &/A 95.95 115 193.1

85.6 132.89999 82.75 133 414 93 113.7 186.9

87.05 136 84.15 135 416.25 95.8 114.2 187.3

93.2 136.7 85.2 137.7 415 97 117.3 188.4

93 137.10001 84.2 137.1 417.25 98.5 118 184.8

92.2 136.60001 81.8 136.5 413.5 97.4 116 183

93.25137.39999 84.1 137.2411.20001 95.95 117 186.4

93.8 135.8 84 139.4 &/A &/A 116.8 188.4

93.35 133.89999 82.9 138.3 &/A &/A 114.6 187.3

93.85 135 84.65 141.3 412.20001 &/A 113.7 186.8

95.4 134.3 82.2 142.8 413.20001 &/A 115.4 189.4

94.85 135.8 82.65 143.5 &/A &/A 113.4 188.2

94.95 132.8 82.55 144.6 &/A &/A 111.4 186.3

95.35 133.7 82.65 145.2 417.60001 94.3 110.3 190.4

94.8 133.7 82.5 144.2 &/A &/A 110.7 189.6

93.85 131.10001 82.65 141.6 407.75 &/A 108.4 188.2

95.35 129.8 83.75 141.5 422 95.5 108 189.9

95.2 130.89999 86.3 140.7 &/A &/A 108.8 190

94.6 130.89999 85.85 140.2 418.60001 &/A 107.7 191.4

93.25 130.8 85.9 138.5 419 &/A 106.6 188.2



93.15 133.39999 85.95 137.1 416.5 &/A 105.6 188.9

93.65 134.5 86.1 137.7 &/A &/A 106.5 188.3

92.95 136.10001 85.75 137 &/A &/A 106.1 188.2

92.1 131.8 85.7 136.4 408.79999 &/A 107.5 188.6

91.8 127.9 85.775 137.3 &/A &/A 107.2 186.7

93.25 126.6 85.8 138.4 407.70001 &/A 108 187.1

93.05 128.10001 85.95 135.3 405 &/A 107.6 186.593.75 124.5 86 138.6 &/A &/A 109.7 185.5

93.45 128 85.55 138.5 408.75 88.7 109.4 185

97.6 128.7 85.65 140.5 403.89999 87.8 109.7 185.7

95.7 129.5 85.95 142.2 399 &/A 107.7 185.4

94.35 130.3 85.75 140.7 &/A 88.1 106.9 184.7

95.5 130.89999 85.75 141.8 &/A &/A 108.1 185.6

94.55133.89999 85.75 141.7411.39999 &/A 107.3 187

95.3 132.89999 85.85 141.8 412.5 &/A 107.8 194.9

91.95 132.7 85.85 139.8 410.79999 &/A 107.3 193.7

91.9 134.2 86.15 141 412.5 &/A 108.1 192.591.8 135.5 86.4 142.3 408.89999 &/A 107.9 191.7

92.4 134.89999 86 141.1 &/A 89.2 106.6 189.2

93.85133.10001 85.95 140407.20001 &/A 105.6 189.1

92.5 132 85.8 139.6 406.20001 &/A 105.8 187.2

92.05 133 85.85 138.1 404.70001 &/A 99.45 184.7

91.6 133.10001 83.7 133.2 &/A 84.9 96.8 182.7

90.65 131.39999 82.55 134 399.39999 &/A 96.4 184.3

90.65 133 81.75 135 396.70001 &/A 97.3 183

91.25 132.60001 79.7 136.5 &/A &/A 97.85 186.5

91.85 134.3 79.7 138.1 &/A &/A 97.5 185.9

91.2 134.3 80.75 135.3 &/A &/A 96.6 185.5

91.15 132.2 76.9 135.8 387.75 &/A 96.95 185.5

90.4 129 77.3 135.8 &/A &/A 96.95 185.7

89.15 127.7 76.4 131.8 383.79999 &/A 94.1 182

88.5 128.8 76.25 131.7 384.89999 &/A 93.8 183

86.3 128.8 74.7 127.5 381.60001 &/A 94.5 184.9

87.2 129.39999 76.25 131 383.20001 &/A 96.4 188.7

86.4 127.6 &/A 130.6 385.20001 &/A &/A &/A

83.75 127 &/A 128 &/A &/A &/A &/A

84.25 125.5 &/A 128.8 378.79999 &/A &/A &/A

84.45 127.1 &/A 124.8 &/A &/A &/A &/A

87.2 129.8 &/A 136.4 388.10001 &/A &/A &/A

89.15 131.5 &/A 138 393.89999 &/A &/A &/A

89.8 131 &/A 139.5 387.79999 &/A &/A &/A

88.7 130.89999 &/A 135.9 384.5 &/A &/A &/A

88.25131.60001 &/A 135.2383.79999 &/A &/A &/A

89.55 133.7 &/A 133.9 386.60001 &/A &/A &/A

89 132.89999 &/A 135.3 384.89999 &/A &/A &/A



87.85 131.60001 &/A 134.3 379 &/A &/A &/A

93.65 134.7 &/A 141.3 392.5 &/A &/A &/A

93.75 133.10001 &/A 140.5 401.5 &/A &/A &/A

93.5 131.89999 &/A 140.5 397 &/A &/A &/A

94.25130.10001 &/A 142.6395.72501 &/A &/A &/A

92.35 127.7 &/A 146 394.75 &/A &/A &/A

93.5 124.6 &/A 150.7 389.5 &/A &/A &/A93.9 127.4 &/A 153 392 &/A &/A &/A

93.9 128.7 &/A 144.5 390.52499 &/A &/A &/A

92.5 128.89999 &/A 145 391.75 &/A &/A &/A

91.2 131.8 &/A 138.5 385.52499 &/A &/A &/A

92.95128.10001 &/A 139.5386.47501 &/A &/A &/A

90.2 128.5 &/A 135.3 385 &/A &/A &/A

86.4 125.6 &/A 131.9 371.5 &/A &/A &/A

86.9 126.6 &/A 132.7 377.77499 &/A &/A &/A

86.65 125.1 &/A 131.4 &/A &/A &/A &/A

87.25 126.3 &/A 130.2 371.47501 &/A &/A &/A85.05 124.8 &/A 130.2 &/A &/A &/A &/A

85.3 125.2 &/A 130.3 &/A &/A &/A &/A

84.25 122.6 &/A 128.7 378.5 &/A &/A &/A

86.25 120.8 &/A 130.7 369.75 &/A &/A &/A

86.8 124.4 &/A 132.9 &/A &/A &/A &/A

85 124 &/A 137.8 &/A &/A &/A &/A

84.85 122.2 &/A 132.1 &/A &/A &/A &/A

84.65 124.7 &/A 131.7 &/A &/A &/A &/A

84.5 123 &/A 130.3 &/A &/A &/A &/A

84.5 120.8 &/A 128.6 &/A &/A &/A &/A

87.1 122 &/A 129.1 &/A &/A &/A &/A

87.75 121.8 &/A 128.8 &/A &/A &/A &/A

88 122.3 &/A 128.6 &/A &/A &/A &/A

84.85 123.3 &/A 127.7 &/A &/A &/A &/A

83.45 123 &/A 127.3 &/A &/A &/A &/A

83.55 121.9 &/A 126.3 &/A &/A &/A &/A

83.7 118.9 &/A 123.2 &/A &/A &/A &/A

85.35 118.9 &/A 127 &/A &/A &/A &/A

84.45 118.2 &/A 124.4 &/A &/A &/A &/A

85.9 119.8 &/A 131.1 &/A &/A &/A &/A

86.45 120.5 &/A 132 &/A &/A &/A &/A

87.8 120.9 &/A 131.9 &/A &/A &/A &/A

86.95 121 &/A 127.8 &/A &/A &/A &/A

88.5 120.4 &/A 128.3 &/A &/A &/A &/A

91.05 124.2 &/A 130.5 &/A &/A &/A &/A

91.25 122.7 &/A 131.6 &/A &/A &/A &/A

91.5 127.2 &/A 133.4 &/A &/A &/A &/A

90.25 124.8 &/A 131 &/A &/A &/A &/A



89.8 123.4 &/A 132.7 &/A &/A &/A &/A

89.7 121.8 &/A 133.9 &/A &/A &/A &/A

89.95 119.4 &/A 125.4 &/A &/A &/A &/A

91.45 112.9 &/A 129.4 &/A &/A &/A &/A

90.25 108.9 &/A 127.8 &/A &/A &/A &/A

90.05 106.4 &/A 126.5 &/A &/A &/A &/A

89.85 105.75 &/A 126.6 &/A &/A &/A &/A87.65 103.9 &/A 120.9 &/A &/A &/A &/A

88.45 104.4 &/A 122.3 &/A &/A &/A &/A

88.55 105.9 &/A 123.8 &/A &/A &/A &/A

87.55 105.6 &/A 127 &/A &/A &/A &/A

86.75 105.4 &/A 122.9 &/A &/A &/A &/A

88.7 106.6 &/A 129.7 &/A &/A &/A &/A

91.7 104.8 &/A 131 &/A &/A &/A &/A

94.15 106.7 &/A 135.9 &/A &/A &/A &/A

94.1 107.3 &/A 137.4 &/A &/A &/A &/A

95.85 108.3 &/A 138.7 &/A &/A &/A &/A96.355 108.8 &/A 138.39 &/A &/A &/A &/A

97.9 108.8 &/A 138.8 &/A &/A &/A &/A

98.705 107.5 &/A 139.8 &/A &/A &/A &/A

98.4 &/A &/A 134.4 &/A &/A &/A &/A

98.95 &/A &/A 131.98 &/A &/A &/A &/A

100.41 &/A &/A 131 &/A &/A &/A &/A

100.7 &/A &/A 134.53 &/A &/A &/A &/A

99.35 &/A &/A 129.4 &/A &/A &/A &/A

98.85 &/A &/A 129.4 &/A &/A &/A &/A

99.4 &/A &/A 126.7 &/A &/A &/A &/A

99.205 &/A &/A 125.9 &/A &/A &/A &/A

97.75 &/A &/A 121.51 &/A &/A &/A &/A

96.755 &/A &/A 115.6 &/A &/A &/A &/A

97.605 &/A &/A 119.5 &/A &/A &/A &/A

98.85 &/A &/A 122.3 &/A &/A &/A &/A

98.75 &/A &/A 118.7 &/A &/A &/A &/A

98.35 &/A &/A 116.06 &/A &/A &/A &/A

99.6 &/A &/A 115.2 &/A &/A &/A &/A

99.755 &/A &/A 117.8 &/A &/A &/A &/A

99.805 &/A &/A 118.3 &/A &/A &/A &/A

100.2 &/A &/A 118.6 &/A &/A &/A &/A

99.155 &/A &/A 118.6 &/A &/A &/A &/A

98.65 &/A &/A 120 &/A &/A &/A &/A

98.75 &/A &/A 119.9 &/A &/A &/A &/A

99.545 &/A &/A 118.49 &/A &/A &/A &/A

96.055 &/A &/A 115.6 &/A &/A &/A &/A

97.595 &/A &/A 117 &/A &/A &/A &/A

97.15 &/A &/A 118.6 &/A &/A &/A &/A



96.85 &/A &/A 119 &/A &/A &/A &/A

95.65 &/A &/A 118.89 &/A &/A &/A &/A

94.705 &/A &/A 118.1 &/A &/A &/A &/A

95.5 &/A &/A 116.79 &/A &/A &/A &/A

92.9 &/A &/A 114.11 &/A &/A &/A &/A

91.25 &/A &/A 112.51 &/A &/A &/A &/A

91.1 &/A &/A 113.8 &/A &/A &/A &/A93.85 &/A &/A 116.9 &/A &/A &/A &/A

96 &/A &/A 119.3 &/A &/A &/A &/A

94.7 &/A &/A 120.8 &/A &/A &/A &/A

97 &/A &/A 119.6 &/A &/A &/A &/A

95.5 &/A &/A 118.5 &/A &/A &/A &/A

96.65 &/A &/A 127 &/A &/A &/A &/A

95.15 &/A &/A 123.39 &/A &/A &/A &/A

87.6 &/A &/A 113.39 &/A &/A &/A &/A

88.75 &/A &/A 117.8 &/A &/A &/A &/A

87.3 &/A &/A 118.1 &/A &/A &/A &/A88.75 &/A &/A 114.2 &/A &/A &/A &/A

89.9 &/A &/A 112.31 &/A &/A &/A &/A

89.05 &/A &/A 110.79 &/A &/A &/A &/A

87.75 &/A &/A 109.3 &/A &/A &/A &/A

87.75 &/A &/A 108.51 &/A &/A &/A &/A

86.7 &/A &/A 107.79 &/A &/A &/A &/A

86.6 &/A &/A 107.6 &/A &/A &/A &/A

85.25 &/A &/A 106.4 &/A &/A &/A &/A

84.95 &/A &/A 107.39 &/A &/A &/A &/A

84 &/A &/A 104.3 &/A &/A &/A &/A

82.65 &/A &/A 104.2 &/A &/A &/A &/A

84.4 &/A &/A 104.3 &/A &/A &/A &/A

83.7 &/A &/A 109.6 &/A &/A &/A &/A

84.15 &/A &/A 107.8 &/A &/A &/A &/A

83.4 &/A &/A 103.9 &/A &/A &/A &/A

83.9 &/A &/A 103.4 &/A &/A &/A &/A

83.95 &/A &/A 102.3 &/A &/A &/A &/A

81.55 &/A &/A 98.9 &/A &/A &/A &/A

81.9 &/A &/A 99.6 &/A &/A &/A &/A

79.865 &/A &/A 99.15 &/A &/A &/A &/A

77.95 &/A &/A 94.4 &/A &/A &/A &/A

77.4 &/A &/A 92.1 &/A &/A &/A &/A

76.7 &/A &/A 90.4 &/A &/A &/A &/A

75.8 &/A &/A 90.4 &/A &/A &/A &/A

75.1 &/A &/A 88.9 &/A &/A &/A &/A

78.2 &/A &/A 91.45 &/A &/A &/A &/A

78.655 &/A &/A 90.05 &/A &/A &/A &/A

77.85 &/A &/A 90.8 &/A &/A &/A &/A



80.1 &/A &/A 91.75 &/A &/A &/A &/A

81.55 &/A &/A 94.25 &/A &/A &/A &/A

80 &/A &/A 93.4 &/A &/A &/A &/A

81.9 &/A &/A 93.5 &/A &/A &/A &/A

79.5 &/A &/A 91.05 &/A &/A &/A &/A

78.2 &/A &/A 89.1 &/A &/A &/A &/A

80.2 &/A &/A 92.25 &/A &/A &/A &/A78.35 &/A &/A 89.3 &/A &/A &/A &/A

77.75 &/A &/A 93.75 &/A &/A &/A &/A

82.2 &/A &/A 99.15 &/A &/A &/A &/A

81.65 &/A &/A 97.2 &/A &/A &/A &/A

81.3 &/A &/A 95.15 &/A &/A &/A &/A

85.4 &/A &/A 98.35 &/A &/A &/A &/A

84.4 &/A &/A 98.3 &/A &/A &/A &/A

84.1 &/A &/A 103.5 &/A &/A &/A &/A

86.75 &/A &/A 103.8 &/A &/A &/A &/A

86.6 &/A &/A 102.2 &/A &/A &/A &/A85.55 &/A &/A 100.7 &/A &/A &/A &/A

87.55 &/A &/A 102.4 &/A &/A &/A &/A

89.65 &/A &/A 101.5 &/A &/A &/A &/A

87.55 &/A &/A 98 &/A &/A &/A &/A

85.95 &/A &/A 94.5 &/A &/A &/A &/A

88.35 &/A &/A 93.7 &/A &/A &/A &/A

84.6 &/A &/A 89.5 &/A &/A &/A &/A

84 &/A &/A 88.45 &/A &/A &/A &/A

84.95 &/A &/A 91.6 &/A &/A &/A &/A

85.055 &/A &/A 91.45 &/A &/A &/A &/A

86.455 &/A &/A 90.65 &/A &/A &/A &/A

87 &/A &/A 90.1 &/A &/A &/A &/A

89.45 &/A &/A 93.1 &/A &/A &/A &/A

89 &/A &/A 94.2 &/A &/A &/A &/A

87.5 &/A &/A 93 &/A &/A &/A &/A

85.1 &/A &/A 89.25 &/A &/A &/A &/A

85.45 &/A &/A 90.1 &/A &/A &/A &/A

81.4 &/A &/A 91.75 &/A &/A &/A &/A

85.3 &/A &/A 94.47 &/A &/A &/A &/A

89.35 &/A &/A 92.05 &/A &/A &/A &/A

90.305 &/A &/A 94 &/A &/A &/A &/A

86.4 &/A &/A 87.6 &/A &/A &/A &/A

85.575 &/A &/A 87.94 &/A &/A &/A &/A

92 &/A &/A 89 &/A &/A &/A &/A

88.5 &/A &/A 89.9 &/A &/A &/A &/A

85.2 &/A &/A 89.1 &/A &/A &/A &/A

82.7 &/A &/A 86.25 &/A &/A &/A &/A

80.3 &/A &/A 86 &/A &/A &/A &/A



82.25 &/A &/A 88.8 &/A &/A &/A &/A

81.585 &/A &/A 89.95 &/A &/A &/A &/A

79.95 &/A &/A 87.6 &/A &/A &/A &/A

79.1 &/A &/A 92.105 &/A &/A &/A &/A

78.045 &/A &/A 88.85 &/A &/A &/A &/A

80.85 &/A &/A 89.85 &/A &/A &/A &/A

83.395 &/A &/A 92.19 &/A &/A &/A &/A81.3 &/A &/A 93.05 &/A &/A &/A &/A

77.355 &/A &/A 89.7 &/A &/A &/A &/A

78.45 &/A &/A 89.5 &/A &/A &/A &/A

79.5 &/A &/A 86.9 &/A &/A &/A &/A

78.45 &/A &/A 81.95 &/A &/A &/A &/A

77.05 &/A &/A 81.855 &/A &/A &/A &/A

82.1 &/A &/A 84.105 &/A &/A &/A &/A

82 &/A &/A 87.995 &/A &/A &/A &/A

77.4 &/A &/A 87.35 &/A &/A &/A &/A

74.35 &/A &/A 83.895 &/A &/A &/A &/A72.755 &/A &/A 77.505 &/A &/A &/A &/A

70.7 &/A &/A 74.65 &/A &/A &/A &/A

73.25 &/A &/A 80.25 &/A &/A &/A &/A

75 &/A &/A 77.55 &/A &/A &/A &/A

74.45 &/A &/A 78.65 &/A &/A &/A &/A

74.5 &/A &/A 72.8 &/A &/A &/A &/A

75.195 &/A &/A 72.345 &/A &/A &/A &/A

72.4 &/A &/A 68.855 &/A &/A &/A &/A

70.45 &/A &/A 68.645 &/A &/A &/A &/A

66.195 &/A &/A 64.945 &/A &/A &/A &/A

63.55 &/A &/A 64.75 &/A &/A &/A &/A

62.45 &/A &/A 64.245 &/A &/A &/A &/A

62.305 &/A &/A 60.595 &/A &/A &/A &/A

62.495 &/A &/A 54.7 &/A &/A &/A &/A

59.4 &/A &/A 52 &/A &/A &/A &/A

57.9 &/A &/A 49.66 &/A &/A &/A &/A

53.8 &/A &/A 48.6 &/A &/A &/A &/A

55.35 &/A &/A 51.75 &/A &/A &/A &/A

60 &/A &/A 52.2 &/A &/A &/A &/A

62.8 &/A &/A 54.845 &/A &/A &/A &/A

63.2 &/A &/A 52.755 &/A &/A &/A &/A

64 &/A &/A 54.8 &/A &/A &/A &/A

66.15 &/A &/A 56.95 &/A &/A &/A &/A

68.1 &/A &/A 59.95 &/A &/A &/A &/A

66.555 &/A &/A 56.95 &/A &/A &/A &/A

67.45 &/A &/A 55.8 &/A &/A &/A &/A

66.45 &/A &/A 51.5 &/A &/A &/A &/A

64.3 &/A &/A 48.865 &/A &/A &/A &/A



68.05 &/A &/A 45.4 &/A &/A &/A &/A

69.4 &/A &/A 43.34 &/A &/A &/A &/A

70.7 &/A &/A 43.12 &/A &/A &/A &/A

78.1 &/A &/A 49.34 &/A &/A &/A &/A

79.05 &/A &/A 51.65 &/A &/A &/A &/A

76.4 &/A &/A 54.55 &/A &/A &/A &/A

78.945 &/A &/A 55.9 &/A &/A &/A &/A80.605 &/A &/A 57.2 &/A &/A &/A &/A

78.95 &/A &/A 60.25 &/A &/A &/A &/A

79.195 &/A &/A 61.205 &/A &/A &/A &/A

77.5 &/A &/A 61.35 &/A &/A &/A &/A

79.65 &/A &/A 63.405 &/A &/A &/A &/A

76.9 &/A &/A 62.8 &/A &/A &/A &/A

74.5 &/A &/A 62.3 &/A &/A &/A &/A

72.455 &/A &/A 62.555 &/A &/A &/A &/A

71.1 &/A &/A 62.35 &/A &/A &/A &/A

75 &/A &/A 65.75 &/A &/A &/A &/A71.645 &/A &/A 61.3 &/A &/A &/A &/A

70.945 &/A &/A 62.9 &/A &/A &/A &/A

67.3 &/A &/A 57.75 &/A &/A &/A &/A

69.2 &/A &/A 60.35 &/A &/A &/A &/A

71.65 &/A &/A 58.4 &/A &/A &/A &/A

69.9 &/A &/A 62.7 &/A &/A &/A &/A

72.85 &/A &/A 65.15 &/A &/A &/A &/A

74.2 &/A &/A 70 &/A &/A &/A &/A

73.9 &/A &/A 69.3 &/A &/A &/A &/A

78.3 &/A &/A 70.15 &/A &/A &/A &/A

78.5 &/A &/A 73 &/A &/A &/A &/A

80.35 &/A &/A 76.85 &/A &/A &/A &/A

80.1 &/A &/A 76.9 &/A &/A &/A &/A

79.05 &/A &/A &/A &/A &/A &/A &/A

82.15 &/A &/A 79.4 &/A &/A &/A &/A

84.05 &/A &/A 78.55 &/A &/A &/A &/A

82.5 &/A &/A &/A &/A &/A &/A &/A

78.1 &/A &/A 71.25 &/A &/A &/A &/A

77.1 &/A &/A &/A &/A &/A &/A &/A

76.2 &/A &/A &/A &/A &/A &/A &/A

75.25 &/A &/A 71.65 &/A &/A &/A &/A

&/A &/A &/A &/A &/A &/A &/A &/A

&/A &/A &/A &/A &/A &/A &/A &/A

75.15 &/A &/A 76.05 &/A &/A &/A &/A

70.4 &/A &/A 70.6 &/A &/A &/A &/A

68.7 &/A &/A 72.3 &/A &/A &/A &/A

63.5 &/A &/A 73.85 &/A &/A &/A &/A

63.45 &/A &/A 76.2 &/A &/A &/A &/A



63.2 &/A &/A 71.65 &/A &/A &/A &/A

65.9 &/A &/A &/A &/A &/A &/A &/A

69.15 &/A &/A 70.9 &/A &/A &/A &/A

62.9 &/A &/A 68.2 &/A &/A &/A &/A

63.675 &/A &/A 68.05 &/A &/A &/A &/A

64.15 &/A &/A 67.3 &/A &/A &/A &/A

66.8 &/A &/A 65.25 &/A &/A &/A &/A67.15 &/A &/A 68.3 &/A &/A &/A &/A

65.3 &/A &/A 75 &/A &/A &/A &/A

62.55 &/A &/A 76.8 &/A &/A &/A &/A

54.05 &/A &/A 78.1 &/A &/A &/A &/A

56.2 &/A &/A 82.5 &/A &/A &/A &/A

51.45 &/A &/A 83.6 &/A &/A &/A &/A

52.4 &/A &/A 89.55 &/A &/A &/A &/A

57.4 &/A &/A 109.4 &/A &/A &/A &/A

62.55 &/A &/A 122.3 &/A &/A &/A &/A

62.4 &/A &/A 119.2 &/A &/A &/A &/A65.35 &/A &/A 119.4 &/A &/A &/A &/A

67.55 &/A &/A 139.7 &/A &/A &/A &/A

68.1 &/A &/A 120.7 &/A &/A &/A &/A

61.8 &/A &/A 107.9 &/A &/A &/A &/A

59.68 &/A &/A 100.7 &/A &/A &/A &/A

57.55 &/A 93.775 108 &/A &/A &/A &/A

54.3 &/A &/A 103.1 &/A &/A &/A &/A

45.48 &/A &/A 102.6 &/A &/A &/A &/A

45.26 &/A 92.775 97.1 &/A &/A &/A &/A

47.66 &/A &/A 108.2 &/A &/A &/A &/A

50.55 &/A &/A &/A &/A &/A &/A &/A

53.75 &/A &/A 123.4 &/A &/A &/A &/A

57.9 &/A &/A 127.5 &/A &/A &/A &/A

52.55 &/A &/A 125.9 &/A &/A &/A &/A

51.75 &/A &/A 124.7 &/A &/A &/A &/A

57.15 &/A &/A 123.3 &/A &/A &/A &/A

57.35 &/A &/A 133.2 &/A &/A &/A &/A

62.8 &/A &/A 145.9 &/A &/A &/A &/A

63.7 &/A &/A 134.2 &/A &/A &/A &/A

56.55 &/A &/A 122.2 &/A &/A &/A &/A

61.75 &/A &/A 148.4 &/A &/A &/A &/A

64.9 &/A &/A 144.3 &/A &/A &/A &/A

68.975 &/A 126.8 152.4 &/A &/A &/A &/A

71.5 &/A &/A 159.3 &/A &/A &/A &/A

76.35 &/A 130.4 163.3 &/A &/A &/A &/A

76.15 &/A &/A 160.6 &/A &/A 74.525 133.85

76 &/A &/A 162.1 &/A &/A &/A &/A

74.765 &/A &/A 159.4 &/A &/A &/A &/A



74.375 &/A &/A 161.8 &/A &/A &/A &/A

78.1 &/A &/A 171.6 &/A &/A &/A &/A

78.1 &/A &/A 173 &/A &/A &/A &/A

77.75 &/A &/A 170.2 &/A &/A 78.8 150.2

77.35 &/A &/A 169.3 &/A &/A &/A 156.1

82.2 &/A &/A 170.8 &/A &/A &/A 159.75

83.2 &/A &/A 176.5 &/A &/A &/A &/A77.25 &/A &/A 160.9 &/A &/A &/A &/A

79.65 &/A &/A 164 &/A &/A &/A &/A

82.315 &/A &/A 170.5 &/A &/A &/A &/A

86.66 &/A &/A 182.9 &/A &/A &/A &/A

87.5 &/A &/A 187.3 &/A &/A &/A &/A

87.575 &/A &/A 186.5 &/A &/A &/A &/A

88.6 &/A 152 188.6 &/A &/A &/A &/A

91.9 &/A 150.15 193.6 &/A &/A &/A &/A

93.255 &/A &/A 192.49 &/A &/A &/A &/A

90.255 &/A &/A 189.5 &/A &/A &/A &/A92.55 &/A &/A 193 &/A &/A &/A &/A

94.25 &/A &/A 199.6 &/A &/A &/A &/A

95.3 &/A 156.75 205.2 &/A &/A &/A &/A

93.45 &/A &/A 201.4 &/A &/A &/A &/A

94.35 &/A &/A 201.3 &/A &/A &/A &/A

95.95 &/A &/A 203.5 &/A &/A &/A 157.65

92.75 &/A &/A 224.59 &/A &/A &/A &/A

100.8 &/A &/A 228.9 &/A &/A &/A &/A

102.3 &/A &/A 228.2 &/A &/A &/A &/A

102.9 &/A &/A 228.5 &/A &/A &/A &/A

100.3 &/A &/A 224.1 &/A &/A &/A &/A

102.2 &/A &/A 230.5 &/A &/A &/A &/A

101.9 &/A &/A 231.8 &/A &/A &/A &/A

106 &/A &/A 241.5 &/A &/A &/A &/A

97.6 &/A &/A 282.125 &/A &/A 90.1 &/A

99.2 &/A 148.85 282.25 &/A &/A &/A &/A

105 &/A &/A 286.75 &/A &/A &/A &/A

105.11 &/A &/A 285.5 &/A &/A &/A &/A

103.47 &/A &/A 278 &/A &/A &/A &/A

102.48 &/A 145.55 275.75 &/A &/A &/A 139.1

99.7 &/A &/A 270.75 &/A &/A &/A &/A

94.75 &/A &/A 265.25 &/A &/A &/A &/A

91.655 &/A &/A 262.5 &/A &/A &/A &/A

89.8 &/A 139.05 260.75 &/A &/A &/A &/A

93.255 &/A 142.65 264.5 &/A &/A &/A &/A

93.7 &/A 144.3 263 &/A &/A &/A 129.7

101.4 &/A 145.05 269 &/A &/A &/A &/A

101.4 &/A 144.2 271 &/A &/A &/A &/A



97.01 &/A 139.4 264.75 &/A &/A &/A &/A

99.35 2.7475 &/A 270 1.045 1.995 &/A &/A

101.55 2.65 &/A 268.375 2.65 2.65 &/A &/A

&/A 4.16 &/A &/A 4.16 4.16 &/A &/A

&/A 3.7687 &/A &/A 3.7687 1.59 &/A &/A

&/A 14.83 &/A &/A 14.83 14.83 &/A &/A

107.35 18.4 &/A &/A 18.4 16.47 &/A &/A&/A 273.198 &/A &/A 273.198 273.198 &/A &/A

&/A 42.25 &/A &/A 28.89 28.89 &/A &/A

&/A 68.73 &/A &/A 68.73 68.73 &/A &/A

&/A 103.5 &/A &/A 103.5 103.5 &/A &/A

&/A 11.46 &/A &/A 7.82 7.82 &/A &/A

&/A 19.64 &/A &/A 19.64 19.64 &/A &/A

&/A 84 &/A &/A 84 84 &/A &/A

&/A 6.085 &/A &/A 6.085 6.085 &/A &/A

&/A 14.62 &/A &/A 14.62 66.88 &/A &/A

&/A 57.95 &/A &/A 57.95 57.95 &/A &/A&/A 9.278 &/A &/A 9.278 18.78 &/A &/A

&/A 93.14 &/A &/A 93.14 93.14 &/A &/A

96.55 17.923 &/A 268 17.923 17.923 &/A &/A

&/A 59.28 &/A &/A 59.28 59.28 &/A &/A

&/A 31.0357 &/A &/A 31.0357 31.0357 &/A &/A

&/A 55.97 &/A &/A 55.97 55.97 &/A &/A

&/A 9.33864 &/A &/A 9.33864 9.33864 &/A &/A

&/A 55 &/A &/A 55 3.87 &/A &/A

&/A 14.15 &/A &/A 14.15 14.15 &/A &/A

&/A 9.8901 &/A &/A 9.8901 9.8901 &/A &/A

&/A 16.71 &/A &/A 16.71 16.71 &/A &/A

&/A 29.55 &/A &/A 29.55 29.55 &/A &/A

&/A 41.67 &/A &/A 41.67 0.2572 &/A &/A

&/A 302.02802 &/A &/A 302.02802 302.02802 &/A &/A



&estle A'-$ta BS

54.05 42.89 15.38

56.25 43.45 15.62

56.55 &/A 15.63

56.5 43.31 15.73

56.25 42.75 15.75

56.1 42.755 15.4755.8 42.855 15.43

56 42.745 15.47

55.9 42.655 15.92

55.5 42.6 15.87

55.95 43 16.14

55.65 44 16.15

55.55 43.5 16.15

55.45 43.35 16.18

55.3 43 15.58

55.25 42.75 15.6355.55 42.95 15.81

55 42.15 15.5

54.5 42.525 15.01

55.95 42.65 15.33

56.55 40.4 15.33

56.45 40.3 15.71

55.25 40.4 15.65

54.6 41.15 15.71

55.65 41.95 16.13

55.5 41.605 16.47

55.85 42.1 16.72

54.5 42.075 16.62

54.65 40.8 16.53

55.2 40.95 16.94

54.95 40.9 16.91

55 41.555 16.97

55.1 41.6 17.09

55.35 42.15 17.38

55.7 42.25 17.36

55.6 41.65 17.11

54.2 42.25 16.65

54.4 &/A 16.86

53.9 &/A 16.68

53.8 &/A 16.79

53.15 42.8 16.84

53.3 43.15 17.66

52.5 42.65 17.46

53 42.05 17.51



52 41.7 17.48

51.9 41.9 17.6

52.2 41.95 17.27

52.25 &/A 17.06

52.3 41.4 17.36

52.7 41.95 17.61

52.35 41.95 17.2252.4 42.25 16.98

52.5 42.2 17.11

52.8 42.6 17.19

52.65 42.25 17.24

52.55 42.05 16.96

52.05 43.2 16.57

52.35 43.505 16.64

52.6 42.85 16.65

52.55 42.85 17.06

52.75 43.9 17.552.85 44.65 17.45

52.8 44.95 17.54

52.3 44.45 17.21

52.5 44.955 17.53

52.6 44.75 18.15

52.85 44.4 18.34

52.4 44.3 17.99

52.85 44.6 18.29

53.15 43.85 18.36

53.6 43.405 18.32

&/A 43.545 &/A

&/A 43.6 &/A

53.9 43 &/A

54.2 &/A &/A

53.9 &/A &/A

54 43.75 &/A

53.8 43.9 18.27

53.75 43.36 17.92

53.75 43.6 17.85

52.4 43.35 17.14

52.3 43 17.07

52.3 42.35 16.98

51.95 41.85 16.72

52.05 42.35 16.91

52.4 &/A 17.35

52.15 43.65 17.02

52.95 43.65 17.44

53.2 43 17.42



53.05 43.15 17.69

52.9 &/A 17.4

52.5 42.5 17.35

52.5 43.1 17.3

51.5 41.85 17.18

51.5 42.7 18.03

51.05 &/A 18.350.25 &/A 17.9

51.1 41.35 18.17

52.1 43.15 18.07

51.75 43.35 18

51.85 43.3 18.09

51.55 42.45 17.82

51.6 42.3 17.55

52.4 42.3 17.47

52.6 42 17.41

53.35 &/A 15.753.75 42.9 15.48

53.6 42.75 15.51

53.5 42.65 15.24

52.55 42.25 15

53.1 43.85 15.02

53.05 44 15.03

53.3 &/A 15.34

53.25 43.55 15.57

52.8 43.55 15.5

52.4 &/A 15.21

51.8 43.39 15.1

51.8 43.5 15.02

51.4 42.35 14.79

51.25 41.64 14.63

50.5 &/A 14.05

50.45 40.8 14.08

51.4 40.4 14.03

52.2 41.54 14.42

52.4 41.64 14.43

52.85 41.75 15.07

52.7 40.59 15.27

52.35 41.01 15.56

53.2 41.65 15.92

53.5 42.4 16.01

53.2 42.3 16

53.55 41.65 15.74

53.4 42.2 15.48

53.9 41.49 15.51



54 42.1 15.24

53.9 42.3 14.94

54.25 42.41 14.5

54.15 42.35 14.38

53.65 40.34 14.5

53.65 37.25 14.77

53.35 37.25 14.8453.6 38.6 15.26

52.95 37.4 15.3

52.55 38.46 15.38

52.25 38.6 15.59

51.4 37.39 15.26

50.7 37.74 14.94

51.05 36.95 15.38

52.1 37.45 15.34

53.05 37.99 15.8

53.3 &/A 16.2652.6 &/A 15.94

52.5 &/A 16.36

51.5 &/A 16.48

51.2 38.65 15.53

51.9 39.8 15.65

52.2 40.65 16.15

52.3 40.25 16.29

52.55 41.7 16.9

52.8 42.05 16.8

52.15 43.04 16.66

53.1 43.79 16.98

53.6 &/A 17.61

53.35 &/A 17.11

52.9 &/A 16.98

52.15 &/A 17.2

52.3 &/A 17.6

51.45 &/A 17.48

53 &/A 17.9

53.5 &/A 18.53

53.65 &/A 18.51

53.05 &/A 18.09

53.2 &/A 18.3

53.45 &/A 17.56

53.15 &/A 17.15

53.55 &/A 17.66

53.55 &/A 18.05

53.9 &/A 17.72

53.9 &/A 17.14



54 &/A 16.97

53.9 &/A 16.55

53.95 &/A 16.61

54.2 &/A 16.46

54 &/A 16.35

54 &/A 16.39

54 &/A 16.3253.35 &/A 16.75

54.1 &/A 16.41

54.15 &/A 16.79

54.4 &/A 16.6

53.95 &/A 16.35

53.75 &/A 16.36

53.4 &/A 16.06

53.9 &/A 16.19

53.75 &/A 16.04

52.9 &/A 16.1752.75 &/A 16.46

53.75 &/A 15.87

53.25 &/A 15.55

54.45 &/A 15.23

53.95 &/A 14.86

53 &/A 14.71

52.7 &/A 14.63

53.2 &/A 14.6

52.85 &/A 14.47

52.7 &/A 14.8

52.5 &/A 14.52

51.25 &/A 14.65

51 &/A 14.65

50.4 &/A 14.28

50.05 &/A 14.04

50.8 &/A 13.46

49.63 &/A 13.66

49.12 &/A 13.69

48.87 &/A 13.28

49.52 &/A 14.15

48.4 &/A 13.93

49.73 &/A 13.94

50.95 &/A 14.72

50.85 &/A 14.29

50.6 &/A 14.2

50.25 &/A 14.04

50.65 &/A 14.17

50.35 &/A 14.08



49.94 &/A 14.44

49.68 &/A 16.08

49.51 &/A 16.08

49.1 &/A 16.15

49.48 &/A 16.56

48.95 &/A 16.49

48.83 &/A 16.749.1 &/A 17.03

49.2 &/A 17.27

48.5 &/A 16.58

48.91 &/A 16.53

49.66 &/A 16.64

50.9 &/A 16.42

50.1 &/A 15.98

50.6 &/A 16.27

50.5 &/A 16.46

50.65 &/A 16.2450.85 &/A 16.21

50.45 &/A 16

49.94 &/A 15.76

49.68 &/A 16.2

50.05 &/A 16.6

50 &/A 16.09

49.82 &/A 15.73

50.1 &/A 15.67

50.1 &/A 15.98

48.91 &/A 15.64

48.89 &/A 16.01

49.87 &/A 16.18

49.99 &/A 16.42

49.72 &/A 16.01

49 &/A 15.84

48.5 &/A 16.03

47.75 &/A 15.62

48.34 &/A 15.74

47.92 &/A 15.23

48.78 &/A 16.02

48.46 &/A 16.2

48.33 &/A 16.49

47.85 &/A 16

47.76 &/A 16.42

48.13 &/A 16.9

48.22 &/A 16.9

47.84 &/A 17.42

47.47 &/A 17.06



47.3 &/A 17.37

48 &/A 17.48

48.35 &/A 17.18

47.88 &/A 17.33

47.72 &/A 16.865

48.1 &/A 16.85

47.28 &/A 17.08547.48 &/A 16.44

48.39 &/A 17.34

47.94 &/A 17.265

47.89 &/A 17.64

47.28 &/A 17.205

47.47 &/A 17.83

46.63 &/A 18.06

46.425 &/A 18.4

46.52 &/A 18.75

46.02 &/A 19.245.37 &/A 19.17

44.96 &/A 19.02

43.52 &/A 18.96

43.4 &/A 19.045

43.44 &/A 19.16

43.82 &/A 18.43

44.055 &/A 18.42

42.98 &/A 18.2

43.3 &/A 18.24

43.64 &/A 18.41

43.755 &/A 18.565

43.42 &/A 17.84

43.18 &/A 17.83

43.82 &/A 18.4

44 &/A 18.89

43.94 &/A 19.16

43.68 &/A 19.15

44.1 &/A 18.71

43.8 &/A 19.03

43.96 &/A 19.47

44.12 &/A 19.295

44.4 &/A 19.2

44.22 &/A 19.26

43.76 &/A 19.12

43.74 &/A 19.21

43.4 &/A 18.71

43.74 &/A 18.53

43.66 &/A 18.59



43.28 &/A 18.62

43.26 &/A 18.935

43.72 &/A 19.05

43.49 &/A 19.195

43.28 &/A 18.99

43.22 &/A 18.58

43.88 &/A 17.94543.7 &/A 18.46

43.97 &/A 19.48

43.16 &/A 19.34

42.86 &/A 18.785

43.22 &/A 18.43

43.14 &/A 18.58

43.38 &/A 18.845

41.6 &/A 16.44

42.08 &/A 17.16

41.4 &/A 17.19542.16 &/A 16.42

43.915 &/A 16.28

44.06 &/A 16.32

43.96 &/A 15.9

43.12 &/A 15.45

43.58 &/A 15.41

43.62 &/A 15.975

43.78 &/A 15.655

44.48 &/A 15.035

43.34 &/A 14.25

43.61 &/A 14.41

43.22 &/A 14.88

42.5 &/A 14.8

43.1 &/A 14.87

42.9 &/A 14.08

42.98 &/A 14.255

42.785 &/A 14.47

43.26 &/A 14.25

42.72 &/A 14.155

42.28 &/A 14.19

41.58 &/A 13.655

41.54 &/A 13.18

40.89 &/A 12.71

41.16 &/A 12.85

41.26 &/A 12.57

41.5 &/A 13.115

40.935 &/A 12.87

41.22 &/A 12.92



41.02 &/A 13.045

41.48 &/A 13.45

40.86 &/A 13.39

41.14 &/A 13.305

40.66 &/A 13.215

40.94 &/A 13.92

41.18 &/A 14.840.74 &/A 14.06

40.38 &/A 13.8

40.08 &/A 14.34

39.4 &/A 14.49

38.78 &/A 14.025

39.12 &/A 14.62

38.92 &/A 15.19

39.14 &/A 16.15

39.32 &/A 16

39.44 &/A 15.5639.12 &/A 14.89

39.34 &/A 14.96

38.94 &/A 14.97

40.04 &/A 15.54

39.52 &/A 15.49

39.3 &/A 16.2

38.93 &/A 15.91

39.3 &/A 15.65

39.56 &/A 15.83

40.38 &/A 15.58

40.46 &/A 15.9

39.915 &/A 15.785

40.6 &/A 16.49

40.16 &/A 16.56

40.31 &/A 15.89

40.28 &/A 15.01

40.82 &/A 15.19

40.455 &/A 14.63

39.875 &/A 16.205

39.26 &/A 17.43

39.34 &/A 17.05

39.14 &/A 16.47

38.84 &/A 16.04

38.7 &/A 16.015

38.88 &/A 15.845

37.165 &/A 16

37.18 &/A 15.11

37.805 &/A 14.18



38.14 &/A 14.56

37.625 &/A 13.85

36.84 &/A 13.73

37.325 &/A 14.39

37.695 &/A 13.445

37.905 &/A 13.315

38.03 &/A 13.91538.65 &/A 13.04

38.595 &/A 12.345

39.28 &/A 13.205

39.48 &/A 11.485

39.72 &/A 11.045

39.76 &/A 10.87

38.94 &/A 11.49

38.3 &/A 11.89

39.54 &/A 11.72

38.8 &/A 11.1738.34 &/A 10.69

37.5 &/A 10.29

37.82 &/A 11.43

38.17 &/A 12.21

38.46 &/A 12.7

37.62 &/A 13.12

36.83 &/A 13.09

35.98 &/A 12.745

36.14 &/A 12.31

36.79 &/A 11.75

37.06 &/A 11.65

39.9 &/A 11.53

37.08 &/A 10.68

36.88 &/A 10.49

36.88 &/A 9.995

36.47 &/A 9.725

35.66 &/A 8.54

36 &/A 9.115

35.73 &/A 9.535

36.54 &/A 10.23

35.505 &/A 9.86

37.42 &/A 9.97

38.02 &/A 10.9

37.8 &/A 11.75

38.5 &/A 10.03

38.535 &/A 9.89

38.59 &/A 10.02

39.24 &/A 11



39 &/A 12.825

37.16 &/A 12.2

36.8 &/A 12.2

37.66 &/A 12.92

37.5 &/A 13.2

37.635 &/A 13.35

37.94 &/A 13.9838.37 &/A 13.69

38.4 &/A 12.98

37.905 &/A 13.02

38.24 &/A 13.04

39.42 &/A 13.85

40.18 &/A 13.2

39.28 &/A 13.105

39.85 &/A 14.505

40.34 &/A 14.365

40.08 &/A 15.8540.625 &/A 14.51

40.63 &/A 14.5

40.185 &/A 14.08

40.44 &/A 13.39

40.52 &/A 12.66

40.88 &/A 11.885

40.835 &/A 12.53

40.88 &/A 13.46

39.8 &/A 13.38

39.165 &/A 13.64

40.435 &/A 15.01

40.295 &/A 15.84

40.565 &/A 16.8

42.18 &/A 16.35

42.37 &/A 15.88

42.4 &/A 15.7

42.44 &/A 15.83

41.8 &/A 14.735

41.5 &/A 14.5

41.16 &/A 14.015

40.82 &/A 13.53

41.5 &/A &/A

&/A &/A &/A

42.31 &/A 15.6

41.54 &/A 14.555

42.83 &/A 14.66

42.29 &/A 13.8

42.44 &/A 13.865



43 &/A 13.53

43.575 &/A 14.87

42.12 &/A 15.16

41.34 &/A 14.23

41.76 &/A 14.34

42.71 &/A 13.15

41.43 &/A 11.4342.68 &/A 10.79

44.74 &/A 12.26

45.59 &/A 13.45

44.44 &/A 13.81

45.35 &/A 14.41

44.96 &/A 15.05

44.71 &/A 15.7

45.98 &/A 16.12

47.205 &/A 17.46

46.76 &/A 17.5445.69 &/A 17.52

46.95 &/A 18.86

47.405 &/A 19.675

45.78 &/A 18.52

43.74 &/A 18.34

43.325 &/A 18.1

44.97 &/A 17.14

42.94 &/A 15.145

43.34 &/A 14.885

42.775 &/A 15.2

44.5 &/A 15.98

43 &/A 17.4

44.9 &/A 17.97

44.86 &/A 17.865

43.52 &/A 18.31

40.455 &/A 20.54

41.9 &/A 19.76

44.05 &/A 20.92

42.74 &/A 18.97

39.51 &/A 17.65

42.5 &/A 18.215

44.7 &/A 20.14

46.12 &/A 21.04

45.9 &/A 20.455

47.91 &/A 23.98

48.02 &/A 21.31

48.26 &/A 19.02

48.12 &/A 18.35



46.82 &/A 18.46

47.37 &/A 21.115

47.84 &/A 21.18

47.04 &/A 19.85

47.78 &/A 19.1

48.56 &/A 20.88

49.53 &/A 20.9548.07 &/A 16.035

49 &/A 16.16

49.02 &/A 17.1

49.9 &/A 20.19

50.705 &/A 23.5

49.5 &/A 22.815

49.22 &/A 23.415

50.045 &/A 24.175

48.98 &/A 24.235

48.215 &/A 22.2247.98 &/A 23.44

48.72 &/A 24.65

48.96 &/A 23.82

48.6 &/A 24

48.68 &/A 24.24

48.5 &/A 23.88

48.6 &/A 22.84

48.58 &/A 23.155

48.46 &/A 22.88

48.38 &/A 22.8

48.1 &/A 21.975

49.1 &/A 21.895

49.72 &/A 21.305

&/A &/A 22.42

&/A &/A 20.53

&/A &/A 21.65

&/A &/A 23.12

&/A &/A 23.18

&/A &/A 22.01

&/A &/A 22.42

&/A &/A 22.04

&/A &/A 20.105

&/A &/A 18.995

&/A &/A 18.295

&/A &/A 19.6

&/A &/A 19.58

&/A &/A 20.6

&/A &/A 20.99



&/A &/A 19.74

&/A &/A 20.08

&/A &/A 20.83

&/A &/A &/A

&/A &/A &/A

&/A &/A &/A

467.375 &/A 22.95&/A &/A &/A

&/A &/A 22.86

&/A &/A &/A

510.25 &/A &/A

&/A &/A &/A

516.75 &/A 24.64

&/A &/A &/A

503.75 &/A 33.61

519.25 &/A 35.26

509.25 &/A &/A&/A &/A &/A

501.5 &/A 30.66

494.375 &/A 28.65

493.875 &/A 25.93

&/A &/A &/A

&/A &/A &/A

&/A &/A &/A

472.25 &/A 35.13

&/A &/A 40.59

&/A &/A 40.1

472.125 &/A 40.98

519.25 &/A &/A

&/A &/A &/A

&/A &/A &/A



Date Swisscom ABB *:D SGS REG Actelio Gi!a"#i S$%eta

30/12/2010 411.4 20.86 1573 51.45 1009 273.4

29/12/2010 416.8 21.08 1605 51.7 1023 278.6

27/12/2010 416.3 20.97 1611 51.9 1018 276.5

23/12/2010 417.9 21.14 1621 51.9 1014 279.7

22/12/2010 415.7 21.24 1613 51.15 1025 274.2

21/12/2010 414.3 21.11 1641 51.25 1024 276.220/12/2010 413.9 21.01 1647 51 1021 274

17/12/2010 411.9 20.91 1646 51 1020 276

16/12/2010 413.5 20.88 1646 51.8 1016 276

15/12/2010 416.5 20.72 1644 51.9 1015 280.4

14/12/2010 416.7 20.63 1668 52.8 1020 279.9

13/12/2010 420.4 20.5 1647 52.1 1028 280.7

10/12/2010 418.4 20.41 1659 52.7 1024 284.2

09/12/2010 418.7 20.38 1664 51.95 1034 286.5

07/12/2010 413.5 20.34 1695 52.8 1046 287.6

03/12/2010 413.8 20.03 1684 53 1036 278.302/12/2010 411.7 19.97 1701 52.55 1031 278.5

01/12/2010 410.5 19.74 1691 52.9 1016 280

30/11/2010 409.9 19.41 1651 52.7 1012 278.2

29/11/2010 415.1 19.51 1648 53.2 1020 280.2

26/11/2010 419.7 19.64 1674 54.6 1023 284.3

25/11/2010 417.1 19.64 1623 54.75 1031 288.1

24/11/2010 413.9 19.8 1672 55 1017 282.8

23/11/2010 413.1 19.55 1592 54.4 1011 278.4

22/11/2010 418.5 20.09 1625 55.15 1011 282.6

19/11/2010 419.9 20.43 1640 56.45 1016 28518/11/2010 420.2 20.45 1621 56.05 1011 279.8

17/11/2010 413.6 19.97 1622 54.45 1002 273.6

16/11/2010 415.1 19.72 1624 49.96 997 273.8

15/11/2010 416.5 20.35 1647 50.3 1013 283

12/11/2010 417.3 20.18 1630 50.15 1001 279.6

11/11/2010 418.9 20.44 1631 50 1000 285.7

10/11/2010 421.2 20.52 1622 50.45 997 286

09/11/2010 420 20.72 1636 49.91 1015 286.7

08/11/2010 412.3 20.69 1627 50.15 1039 282

04/11/2010 411.3 20.77 1625 49.95 1021 282

03/11/2010 411.1 20.46 1602 49.85 1010 277.9

02/11/2010 413.8 20.53 1613 50 1018 279.6

29/10/2010 410.2 20.37 1574 48.98 1016 272.7

28/10/2010 408.9 20.69 1574 49.36 1012 277

27/10/2010 402.6 21.6 1568 49.73 1006 275.9

25/10/2010 398.2 22.01 1594 51.1 1024 281.7

22/10/2010 397.2 21.87 1578 48.72 1021 276.6

21/10/2010 397.5 22.05 1589 48.975 1016 276.1



20/10/2010 394.8 21.67 1550 52 1004 273.9

19/10/2010 395.2 21.48 1555 51.95 1005 273

18/10/2010 396.8 21.41 1556 52.85 1010 274.1

15/10/2010 395.4 21.39 1564 54.85 1005 271.8

14/10/2010 396.4 21.58 1565 53.65 1010 273.7

13/10/2010 396.5 21.58 1575 49.75 1010 264

12/10/2010 395.8 21.03 1563 49.35 1008 26311/10/2010 398.5 21.24 1570 48 1006 259.5

08/10/2010 398 20.96 1561 49.55 1004 256

07/10/2010 397.5 21.11 1560 44.72 1003 245.6

06/10/2010 397.8 20.94 1595 42.42 1014 245.4

05/10/2010 398.5 20.81 1556 41.51 997.5 246

04/10/2010 396.1 20.47 1558 41.6 984.5 242.1

01/10/2010 396.8 20.88 1584 40.01 994.5 244.9

30/09/2010 396.5 20.74 1590 39.4 1005 244.5

29/09/2010 396 20.84 1582 40.04 1004 248.1

28/09/2010 396.1 20.73 1588 39.93 1002 254.227/09/2010 395.2 20.72 1575 40.05 990 255.4

24/09/2010 394.95 20.87 1583 43.49 992.5 255

23/09/2010 393.1 20.46 1617 43.65 983.5 252.1

22/09/2010 394 20.71 1621 44.03 992 251

21/09/2010 397.1 21.09 1646 44.59 996 251.6

20/09/2010 395.8 20.88 1693 44.08 992 257.7

17/09/2010 392.8 20.85 1601 46.01 986 252

16/09/2010 393.7 20.78 1588 45.9 996 256.2

15/09/2010 394.3 20.58 1576 45.65 991.5 251.8

14/09/2010 394.7 20.54 1595 45.59 991 251.1

13/09/2010 &/A 20.7E''512 45.73E''512 E''512

10/09/2010 &/A 20.8E''512 45.96E''512 E''512

09/09/2010 391.1 20.85E''512 45.82 992E''512

08/09/2010 397.1 20.53 1558 45.45 992 E''512

07/09/2010 396.9 20.47 1537 45.06 986.5 E''512

06/09/2010 &/A 20.77E''512 45.06 988.5E''512

03/09/2010 395.8 20.68 1520 44.32 983 243.3

02/09/2010 394.3 20.47 1512 43.9 998 240.4

01/09/2010 396.2 20.23 1553 44.16 997 239.3

31/08/2010 394.1 19.61 1465 43.44 968.5 234.4

27/08/2010 394.6 19.77 1467 43.65 963 236.1

26/08/2010 390.2 19.51 1439 43.45 950.5 234.1

25/08/2010 390.2 19.27 1416 43.71 925.5 232.5

24/08/2010 390.5 19.56 1436 44.39 918.5 241.5

23/08/2010 389 19.8 1456 44.84 926.5 246.8

20/08/2010 384.9 19.75 1457 44.705 933 244.8

19/08/2010 389.5 20.24 1466 45.31 947.5 248.1

18/08/2010 392.1 20.64 1488 45.15 962.5 254.8



17/08/2010 392.3 20.65 1485 45.18 955 254.2

16/08/2010 387.3 20.25 1447 44.85 940 245.7

13/08/2010 388 20.08 1451 45.24 949 245.9

12/08/2010 386.7 20.04 1442 45.29 942 248.1

11/08/2010 384.7 20.25 1452 45.48 947 246.4

10/08/2010 388 21.14 1495 46.18 955 250.8

09/08/2010 388.6 21.47 1502 46.37 962.5 252.506/08/2010 385.3 21.31 1491 45.81 968 250.6

05/08/2010 387.9 21.65 1511 45.8 989 242.9

04/08/2010 392.4 21.64 1513 43.56 972.5 237.6

03/08/2010 395.5 21.48 1499 43.54 975.5 237.7

02/08/2010 395.3 21.6 1498 43.2 977 238.4

30/07/2010 391.4 21.01 1464 42.21 963.5 230.8

29/07/2010 392.7 20.93 1476 42.05 961.5 232.4

28/07/2010 391 21.25 1481 41.41 958.5 227

27/07/2010 392 20.97 1499 41.44 963.5 232.6

26/07/2010 393.2 21.34 1523 40.93 958.5 228.923/07/2010 393.1 20.84 1544 40.91 956.5 227.8

22/07/2010 393.2 20.47 1540 40.88 947.5 229

21/07/2010 387.9 19.65 1506 40.96 934.5 242.9

20/07/2010 386.2 19.14 1510 41.53 913 239.1

19/07/2010 391.1 19.15 1514 40.55 921.5 240.2

16/07/2010 390.9 19.32 1526 40.65 929.5 241

15/07/2010 393.9 19.49 1535 40.68 943.5 243.7

14/07/2010 392.2 19.71 1580 41 942 243.4

13/07/2010 392.6 19.65 1549 40.67 950 242.3

12/07/2010 387.3 19.21 1492 40.53 925 237.5

09/07/2010 385.2 19.73 1491 40.48 930.5 236.5

08/07/2010 381.6 19.52 1495 40.81 925 229.6

07/07/2010 380.1 19.01 1478 40.47 915 228.8

06/07/2010 378.6 18.94 1499 40.62 913 235

05/07/2010 373.7 18.42 1463 39.63 900.5 232.3

02/07/2010 366.8 18.59 1463 39.53 910 236.7

01/07/2010 366.3 18.6 1437 39.44 906 241.9

30/06/2010 367.1 19 1462 40.5 922.5 250.8

29/06/2010 370 19 1464 40.48 921.5 251

28/06/2010 372.6 20.05 1510 40.92 946.5 263.6

24/06/2010 370.5 20.08 1484 41.21 945 265.1

23/06/2010 370.3 20.54 1485 41.3 953 264.4

22/06/2010 373.3 20.94 1505 41.73 954.5 265.9

21/06/2010 375 21.36 1530 41.75 964 267.9

18/06/2010 375.3 20.76 1510 41.85 951.5 264.6

17/06/2010 375.5 20.73 1509 42.36 948 263.1

16/06/2010 376.3 20.78 1514 42.75 950 267.5

15/06/2010 376.1 20.98 1499 42.67 953.5 264.2



14/06/2010 373.4 20.79 1485 42.3 962.5 265

11/06/2010 370.8 20.22 1468 42.14 944.5 260.6

10/06/2010 373.5 19.92 1470 41.63 962 262.7

09/06/2010 368.1 19.65 1441 41.06 930 258.9

08/06/2010 364.8 19.2 1428 40.85 923.5 255.9

07/06/2010 367.2 19.19 1418 41.19 928.5 258

04/06/2010 370.5 19.43 1413 41.85 931.5 258.902/06/2010 370.8 19.71 1419 42.1 911.5 258.7

01/06/2010 368.6 19.76 1445 42 901.5 258.4

28/05/2010 370.2 19.85 1464 42.11 905.5 257.1

27/05/2010 366.6 19.88 1438 41.78 906.5 261.4

26/05/2010 366.3 19.29 1407 41.8 891.25 260

25/05/2010 357.2 18.78 1345 40.18 872 254

21/05/2010 364.8 19.2 1367 40.63 891.5 258.7

20/05/2010 365.4 18.84 1369 40.68 896 257.9

19/05/2010 368.7 19.46 1407 40.69 921.5 264.6

18/05/2010 373.8 20.16 1442 40.91 937.5 269.914/05/2010 372.5 20.52 1442 42 947 267

11/05/2010 372 20.44 1417 42.14 933 270.7

10/05/2010 368 20.66 1430 42.46 936 272.8

07/05/2010 366.7 20.26 1392 41.45 902 264.6

06/05/2010 371.2 20.29 1411 42.65 915 268.2

05/05/2010 365.7 20.49 1389 43.06 918 265.9

04/05/2010 362.3 20.53 1391 44.18 932.5 267

30/04/2010 366.4 20.78 1403 43.78 939 273.5

29/04/2010 365.3 21.11 1422 44.03 953 271.4

28/04/2010 383.6 20.77 1410 44.25 933 268.2

27/04/2010 386.1 21.63 1446 44.5 942.5 268.1

26/04/2010 393.3 22.41 1499 45.8 943 268.6

23/04/2010 392.6 22.44 1486 46.34 949.5 271.7

22/04/2010 390.2 21.89 1484 46.15 931 267.3

21/04/2010 397.4 23.69 1490 47.59 949 277.1

20/04/2010 397.2 23.94 1500 47.86 949 280.6

19/04/2010 394.1 23.56 1472 47.71 949 279.6

16/04/2010 392.7 23.62 1483 47.69 955 283.2

15/04/2010 395.2 23.7 1494 48.02 973 285.2

14/04/2010 395.3 23.73 1494 48.29 972.5 277.4

13/04/2010 394.3 23.54 1489 48.58 969.5 277.8

12/04/2010 393.9 23.82 1489 49.02 978 282

09/04/2010 393.6 23.78 1454 49.84 981 285.3

08/04/2010 388.5 23.31 1445 49.27 934.5 285.1

07/04/2010 390.4 23.7 1470 49.54 925 284.7

06/04/2010 387.6 23.82 1488 49.5 935 292.5

01/04/2010 384.7 23.28 1481 48.19 924 293

31/03/2010 384.6 22.99 1454 47.92 927 292.9



30/03/2010 383.7 22.99 1469 47.81 926.5 292.6

29/03/2010 383.4 22.82 1460 47.18 913.5 293

26/03/2010 380.3 22.92 1445 47.21 924.5 292

25/03/2010 381.9 23.21 1457 47.22 926 294.9

24/03/2010 379.6 22.9 1457 47.15 918.5 296.4

23/03/2010 380.8 22.99 1529 47.34 937.5 297.5

22/03/2010 378.5 22.55 1527 47.47 934.5 294.919/03/2010 380 22.37 1511 47.5 925 293.8

18/03/2010 381.4 22.73 1495 47.26 925.5 292

17/03/2010 384.4 22.79 1492 46.96 924.5 294.7

16/03/2010 381.6 22.51 1484 47.16 915.5 297

15/03/2010 382.2 22.17 1484 47.15 889.5 298.1

12/03/2010 381 22.36 1489 47.45 890 296.6

11/03/2010 381.1 22.21 1487 47.98 891.5 295.4

10/03/2010 381 22.54 1484 48.17 883.5 299.2

09/03/2010 380.1 22.6 1487 47.86 886 298.6

08/03/2010 377.3 22.63 1495 47.64 891 303.205/03/2010 375.5 22.58 1496 47.83 900 303.3

04/03/2010 372.2 22.36 1477 47.2 889.5 292.5

03/03/2010 374.4 22.29 1470 47.64 895.5 294.4

02/03/2010 369 22.18 1465 47.54 890.5 290.8

01/03/2010 371 21.98 1457 46.08 881.5 283.5

26/02/2010 366.6 21.43 1421 54.2 866 275.5

25/02/2010 365.5 21.32 1398 54.2 861.5 279.1

24/02/2010 370.4 21.32 1424 54.7 863.5 280.6

23/02/2010 374.9 21.55 1416 55.7 862.5 283.1

22/02/2010 377.8 21.62 1415 55.05 862.5 284.3

19/02/2010 379.4 21.3 1398 53.95 872.5 280.8

18/02/2010 376.4 21.1 1378 53.05 863.5 283.3

17/02/2010 391.5 19.815 1379 53.5 863 283.2

16/02/2010 387.2 19.22 1355 53.35 866 279.2

15/02/2010 389.2 19.21 1361 53 902.5 278.3

12/02/2010 385.8 19.01 1348 53.75 876 277

11/02/2010 383.9 19.31 1351 53.95 866.5 275.3

10/02/2010 383.5 18.8 E''512 53.65 E''512 272.2

09/02/2010 385.7 18.94E''512 53.75E''512 275.6

08/02/2010 386.9 18.87 E''512 54.6 E''512 277.7

05/02/2010 380.7 18.86E''512 50.85E''512 273.7

04/02/2010 382.1 19.32 E''512 55.65 E''512 272

03/02/2010 386.1 19.81 E''512 57 E''512 280.1

02/02/2010 389 19.86 E''512 56.95 E''512 273.3

01/02/2010 389.3 19.45 E''512 56.65 E''512 274

29/01/2010 388 19.39 E''512 56.2 E''512 273.1

28/01/2010 388.05 19.23E''512 55.5E''512 268.1

27/01/2010 388.5 19.56E''512 55.65E''512 269.1



26/01/2010 386.3 19.34E''512 55.45E''512 270.3

19/01/2010 392.8 20.38E''512 56.15E''512 279.1

18/01/2010 389.5 20.5 E''512 55.8 E''512 275.2

15/01/2010 389 20.6 E''512 57.45 E''512 279.5

14/01/2010 390 20.69 E''512 58 E''512 281.8

13/01/2010 391.7 20.42E''512 57.65E''512 279.7

12/01/2010 391 20.47 E''512 57.2 E''512 282.811/01/2010 392.6 20.91E''512 56.85E''512 286.3

08/01/2010 392.3 21.05 E''512 56.7 E''512 290.3

07/01/2010 393.1 20.75E''512 56.75E''512 290.5

06/01/2010 395.3 20.52E''512 55.85E''512 285.4

05/01/2010 398.3 20.36 E''512 54.7 E''512 286.8

04/01/2010 398.2 20.15 E''512 55.8 E''512 288.9

30/12/2009 396 19.91 E''512 55.4 E''512 291

29/12/2009 395 19.89 E''512 56 E''512 292.5

28/12/2009 395.9 19.82E''512 55.85E''512 292.1

23/12/2009 396.4 19.69 E''512 55.6 E''512 289.822/12/2009 394.8 19.68E''512 55.35E''512 291.3

21/12/2009 393.8 19.37 E''512 56 E''512 289.8

18/12/2009 388.6 19.04 E''512 58.2 E''512 288.2

17/12/2009 388.1 19.14E''512 58.55E''512 284.7

16/12/2009 392 19.12 E''512 58.6 E''512 289.6

15/12/2009 395.4 18.92E''512 58.55E''512 288.9

14/12/2009 396.8 18.9 E''512 59.35 E''512 289

11/12/2009 399.5 18.57E''512 59.15E''512 290.8

10/12/2009 398.7 18.37 E''512 59.3 E''512 282.3

09/12/2009 394.8 17.47 E''512 58.6 E''512 285

08/12/2009 396.1 18.54 E''512 59.15 E''512 282

07/12/2009 401.8 18.8 E''512 60.15 E''512 287.8

04/12/2009 400 18.95 E''512 60.6 E''512 286.7

03/12/2009 399.8 18.85E''512 60.65E''512 281.1

02/12/2009 397.5 18.84 E''512 60.5 E''512 287

01/12/2009 397.6 18.75 E''512 60.3 E''512 274.8

30/11/2009 390.9 18.42 E''512 59 E''512 266.5

27/11/2009 391.5 18.68 E''512 59.2 E''512 267.9

26/11/2009 389.2 18.54E''512 58.15E''512 262.3

25/11/2009 393.2 19.26 E''512 59.7 E''512 268.3

24/11/2009 391 19.32 E''512 59.25 E''512 269.2

23/11/2009 390.9 19.46 E''512 59.5 E''512 270

20/11/2009 384.2 18.95 E''512 58.6 E''512 264.4

19/11/2009 385 18.8 E''512 58.35 E''512 263.6

18/11/2009 388.7 19.48 E''512 58.6 E''512 265

17/11/2009 387.2 19.37E''512 58.35E''512 258.3

16/11/2009 385.8 19.77E''512 58.25E''512 260.2

13/11/2009 383 19.82 E''512 57.45 E''512 257.1



12/11/2009 377.4 19.91 E''512 56.5 E''512 259

11/11/2009 376.8 20.19 E''512 57.8 E''512 257.9

10/11/2009 373.9 19.98 E''512 58.35 E''512 257

09/11/2009 372.4 20.05 E''512 58.6 E''512 262.6

06/11/2009 371 19.79 E''512 58.15 E''512 258

05/11/2009 370.75 19.62E''512 56.45E''512 255.5

04/11/2009 367.75 19.63E''512 56E''512 250.22503/11/2009 368.75 19.14E''512 56.1E''512 245.4

02/11/2009 371.75 19.335E''512 56.9E''512 245.3

30/10/2009 371.5 19.185E''512 56.555E''512 243.8

29/10/2009 374.75 19.915E''512 56.65E''512 249.51

28/10/2009 375.875 20.425E''512 57.6E''512 246.5

27/10/2009 373.5 21.14E''512 58.25E''512 248.5

26/10/2009 372.25 21.095E''512 58.4E''512 250.475

23/10/2009 374.5 21.52E''512 58.8E''512 253.225

22/10/2009 378 21.49 E''512 59.7 E''512 250

21/10/2009 376.75 21.66E''512 61.15E''512 254.2520/10/2009 375.25 21.74 E''512 62 E''512 252.3

19/10/2009 369.975 21.835 E''512 63.445 E''512 253.25

16/10/2009 368.5 21.845 E''512 63.4 E''512 252

15/10/2009 371 22.08E''512 64.05E''512 251.05

14/10/2009 368 22.18 E''512 64.1 E''512 248.7

13/10/2009 365.75 21.395E''512 64.15E''512 242.7

12/10/2009 371.1 21.695E''512 64.755E''512 243.6

09/10/2009 369.75 21.45E''512 63E''512 244.58

08/10/2009 368 21.225E''512 62.9E''512 248.41

07/10/2009 376.225 20.41E''512 63.05E''512 240.3

06/10/2009 379 20.685E''512 62.85E''512 236.68

05/10/2009 374.025 20.16E''512 62.55E''512 231.1

02/10/2009 370 19.95E''512 62.595E''512 223.9

01/10/2009 371.5 20.41 E''512 63.2 E''512 229

30/09/2009 370 20.845E''512 64.25E''512 237.75

29/09/2009 373.75 20.815E''512 64.2E''512 236.5

28/09/2009 376 20.88 E''512 64.8 E''512 234.11

25/09/2009 370.775 20.62E''512 65.15E''512 231

24/09/2009 372.525 21.16E''512 65.055E''512 233.9

23/09/2009 375.5 21.515E''512 65.1E''512 243.1

22/09/2009 376 21.37 E''512 65 E''512 248

21/09/2009 376 21.02 E''512 64.4 E''512 251.5

18/09/2009 380.25 21.21E''512 64.4E''512 258.25

17/09/2009 383.5 21.18 E''512 64.65 E''512 261

16/09/2009 384.5 21.575E''512 63.3E''512 258.25

15/09/2009 385.25 21.18E''512 62.7E''512 246.6

14/09/2009 384.25 21.195E''512 62.9E''512 247.9

11/09/2009 376.25 21.36E''512 63.05E''512 250.8



10/09/2009 375.75 21.58E''512 62.9E''512 244.81

09/09/2009 375.975 21.14 E''512 63 E''512 251

08/09/2009 372.25 20.38E''512 62.55E''512 251.5

07/09/2009 370.75 20.185E''512 62.5E''512 249.6

04/09/2009 366.75 19.97E''512 60.955E''512 244.3

03/09/2009 365.225 19.91E''512 60.8E''512 246.6

02/09/2009 363.5 19.69 E''512 61.65 E''512 24601/09/2009 363.75 19.85E''512 61.35E''512 247

31/08/2009 365.25 20.3 E''512 61.2 E''512 249.6

28/08/2009 368.25 20.74E''512 61.55E''512 252.5

27/08/2009 366.75 20.31E''512 61.8E''512 245.7

26/08/2009 371.5 20.54 E''512 61.6 E''512 248.7

25/08/2009 369.275 20.95E''512 61.4E''512 249.9

24/08/2009 365.5 20.66E''512 60.95E''512 248.4

17/08/2009 348.75 19.1E''512 58.2E''512 242.11

14/08/2009 352.875 19.6E''512 58.6E''512 244.6

13/08/2009 354.75 20.03E''512 59.6E''512 249.812/08/2009 354.75 19.69E''512 58.65E''512 247.7

10/08/2009 358 19.88 E''512 58.45 E''512 244.4

07/08/2009 358 19.835E''512 58.895E''512 246.7

06/08/2009 347 19.635E''512 58.755E''512 244.05

05/08/2009 347 19.43E''512 59.805E''512 241.75

04/08/2009 349 19.68 E''512 59.85 E''512 244.7

03/08/2009 349.5 19.935E''512 59.995E''512 246.6

31/07/2009 351.475 19.44E''512 59.055E''512 245.5

30/07/2009 354.25 19.545E''512 58.55E''512 245.7

29/07/2009 350.725 18.92E''512 58.6E''512 239.8

28/07/2009 350.75 18.51E''512 58.95E''512 238.3

27/07/2009 346.5 18.62 E''512 57.9 E''512 241.4

24/07/2009 343.725 19.09E''512 58.3E''512 236.85

23/07/2009 344.75 18.85E''512 59.15E''512 257

22/07/2009 342.75 17.96E''512 57.75E''512 255.85

21/07/2009 340.5 18 E''512 57.6 E''512 256.45

20/07/2009 339.475 17.75E''512 57.35E''512 255

17/07/2009 340 17.42 E''512 57.8 E''512 255.2

16/07/2009 338.025 17.4E''512 54.5E''512 256.2

15/07/2009 333.75 17.43E''512 56.5E''512 250.25

14/07/2009 333.5 16.785E''512 54.9E''512 248.9

13/07/2009 333 16.53 E''512 55.3 E''512 246.75

10/07/2009 334.25 16.22E''512 55.05E''512 242

09/07/2009 332.25 16.31E''512 55.945E''512 246.3

08/07/2009 330.5 15.975E''512 55.7E''512 245.9

07/07/2009 335.5 16.31E''512 55.35E''512 246.45

06/07/2009 337.5 16.46 E''512 55.9 E''512 242.8

03/07/2009 334.75 16.73E''512 55.35E''512 248.4



02/07/2009 335.5 16.945E''512 55.9E''512 250.25

01/07/2009 338.75 17.485E''512 57.5E''512 253.25

30/06/2009 334 17.015 E''512 56.7 E''512 252.5

29/06/2009 334.75 17.38E''512 57.15E''512 254.75

26/06/2009 334 16.635E''512 57.35E''512 250.35

25/06/2009 329.25 16.765E''512 57.6E''512 246.8

24/06/2009 327.5 16.915E''512 58.3E''512 253.523/06/2009 326.5 16.06E''512 57.05E''512 245.5

22/06/2009 325 16.33 E''512 57.1 E''512 247.8

19/06/2009 325 17.06E''512 57.6E''512 259.525

18/06/2009 322 16.975 E''512 57.2 E''512 257.5

17/06/2009 323 16.875 E''512 56.45 E''512 254

16/06/2009 315.25 17.36E''512 56.5E''512 265.25

15/06/2009 313.5 17.44 E''512 56.4 E''512 266.5

12/06/2009 315.5 17.83 E''512 57.6 E''512 275

11/06/2009 315.75 18.1E''512 57.45E''512 275.75

10/06/2009 313.75 17.685E''512 56.05E''512 27309/06/2009 317 17.595 E''512 54.65 E''512 266

08/06/2009 319.5 17.43E''512 54.75E''512 272.25

05/06/2009 316.25 17.985E''512 55.55E''512 274

04/06/2009 315.75 17.795E''512 55.95E''512 264

03/06/2009 315.75 17.85 E''512 55.3 E''512 264

02/06/2009 316.25 18.315E''512 55.7E''512 268

29/05/2009 315 17.385E''512 54.95E''512 259.75

28/05/2009 320.25 17.41E''512 54.7E''512 260.25

27/05/2009 321.25 17.64E''512 54E''512 257.65

26/05/2009 320.5 17.365E''512 54.6E''512 270.5

25/05/2009 314.25 17.405E''512 54.2E''512 270.25

22/05/2009 312.7 17.52E''512 53.2E''512 269.15

20/05/2009 311.25 17.84E''512 54.5E''512 268.5

19/05/2009 309.25 17.58E''512 50.29E''512 274.35

18/05/2009 310.5 17.105E''512 52.3E''512 266.9

15/05/2009 303.75 16.83E''512 52.9E''512 261.75

14/05/2009 304.25 16.415E''512 52.05E''512 251.75

13/05/2009 307 16.32 E''512 52.65 E''512 251.5

12/05/2009 303.25 17.21 E''512 52.3 E''512 252

11/05/2009 293.5 17.75E''512 51.15E''512 251.75

08/05/2009 294.5 18.08 E''512 52.7 E''512 244.3

07/05/2009 300.5 18.04E''512 52.35E''512 242.55

06/05/2009 300.25 18.105E''512 52.15E''512 246

05/05/2009 303.75 17.74E''512 51.1E''512 246.7

04/05/2009 301.5 17.595E''512 52.4E''512 245.78

30/04/2009 299 16.41 E''512 52.25 E''512 245.6

29/04/2009 299 16.14E''512 52.735E''512 241.5

28/04/2009 295 16.055E''512 52.48E''512 239.6



27/04/2009 295 16.9 E''512 52.2 E''512 241.9

24/04/2009 299.45 17.1E''512 51.105E''512 240

23/04/2009 320.25 16.785E''512 51.25E''512 244.6

22/04/2009 320.25 17.96E''512 51.805E''512 244.8

21/04/2009 311.75 16.855E''512 51.75E''512 241.6

20/04/2009 315.125 16.87E''512 48.06E''512 240.59

17/04/2009 312.5 17.7 E''512 48.76 E''512 243.416/04/2009 315 17.21 E''512 49 E''512 238

15/04/2009 315.25 17.09E''512 49.925E''512 234.8

14/04/2009 305.75 17.195E''512 49.22E''512 221.1

09/04/2009 311.275 17.005E''512 50.35E''512 228.1

08/04/2009 314.75 16.27E''512 50.55E''512 221.89

07/04/2009 315 16.255E''512 50.9E''512 210.25

06/04/2009 318 16.605E''512 51.145E''512 216.55

03/04/2009 318.75 16.895E''512 51.35E''512 221.9

02/04/2009 325.25 16.925E''512 52.1E''512 238.5

01/04/2009 322.75 16.12 E''512 52 E''512 234.331/03/2009 317.75 15.83E''512 51.75E''512 228.99

30/03/2009 313.75 15.28E''512 51.3E''512 226.2

27/03/2009 320.25 15.82E''512 50.9E''512 234.25

26/03/2009 320.25 16.155E''512 51.45E''512 237.4

25/03/2009 326 15.965E''512 51.95E''512 233.8

24/03/2009 316.75 16.02E''512 50.95E''512 239.5

23/03/2009 324 16.05E''512 51.295E''512 236.2

20/03/2009 316.5 15.48 E''512 50.2 E''512 235.8

19/03/2009 323 15.57 E''512 51.4 E''512 233.6

18/03/2009 325.75 15.59E''512 52.345E''512 231

17/03/2009 327 16 E''512 52.7 E''512 230

16/03/2009 331.25 16.125E''512 54.75E''512 231.25

13/03/2009 327 15.59 E''512 55.05 E''512 221.8

12/03/2009 329.475 15.495E''512 54.4E''512 236.6

11/03/2009 324.75 15.46 E''512 53 E''512 252.5

10/03/2009 323 14.765E''512 52.65E''512 246.2

09/03/2009 318.5 13.59E''512 49.86E''512 241.4

06/03/2009 322.25 13.6 E''512 49.8 E''512 240.6

05/03/2009 319.975 13.585 E''512 50.65 E''512 244.89

04/03/2009 319.25 14.07E''512 50E''512 249.85

03/03/2009 334.975 13.14E''512 50.095E''512 238.5

02/03/2009 346.5 13.29E''512 51.85E''512 235.1

27/02/2009 349.75 14.285E''512 55.1E''512 249.5

26/02/2009 354 14.055 E''512 57 E''512 248.85

25/02/2009 349 13.38 E''512 57.3 E''512 240.69

24/02/2009 354 13.31E''512 56.595E''512 231.65

23/02/2009 355.25 13.295E''512 58.3E''512 233.5

20/02/2009 350.75 13.525E''512 60.155E''512 233.6



19/02/2009 357.5 14.27 E''512 58.7 E''512 236.1

18/02/2009 358.75 14.475E''512 62.35E''512 232.4

17/02/2009 352.5 14.58 E''512 62.35 E''512 233

16/02/2009 357 15.505E''512 63.35E''512 238.1

13/02/2009 359.25 15.72E''512 62.65E''512 240.04

12/02/2009 355.275 15.13E''512 62.55E''512 232.4

11/02/2009 356.75 15.57E''512 63.1E''512 239.810/02/2009 359.775 16.045E''512 63.7E''512 234.2

09/02/2009 359.25 16.9 E''512 64 E''512 243.3

06/02/2009 362.5 16.45E''512 63.15E''512 240.2

05/02/2009 360.25 15.46E''512 63.55E''512 224.3

04/02/2009 356.25 15.49E''512 63.2E''512 225.4

03/02/2009 369.75 14.755E''512 62.65E''512 216.85

02/02/2009 359 14.26 E''512 62.6 E''512 220.2

30/01/2009 365.75 15.07E''512 62.85E''512 224.4

29/01/2009 368.75 15.07E''512 60.955E''512 229.81

28/01/2009 372.75 15.36E''512 61.5E''512 237.127/01/2009 368.775 14.22E''512 62.05E''512 221.41

26/01/2009 360 14.09 E''512 63.3 E''512 228.8

23/01/2009 353.5 13.97 E''512 64 E''512 220.6

22/01/2009 347 14.15 E''512 66.15 E''512 223.4

21/01/2009 351.25 14.09E''512 63.95E''512 218.21

20/01/2009 354.75 13.6E''512 64.055E''512 214.2

19/01/2009 355.25 13.66E''512 64.15E''512 213.01

16/01/2009 351.775 13.84E''512 62E''512 216.3

15/01/2009 341.5 13.65E''512 62.85E''512 215.5

14/01/2009 339.25 13.47E''512 62.655E''512 220.5

13/01/2009 341.5 14.62E''512 63.405E''512 225.19

12/01/2009 346.5 15.1 E''512 60 E''512 225

09/01/2009 354 15.8 E''512 61.005 E''512 226.6

08/01/2009 355 15.97 E''512 61.15 E''512 233.1

07/01/2009 355.5 16.32E''512 60.005E''512 222.75

06/01/2009 361 16.93 E''512 60.2 E''512 216.75

05/01/2009 357.75 16.52E''512 59.3E''512 211.9

30/12/2008 340.75 15.54E''512 59.525E''512 200.3

29/12/2008 338 15.205E''512 59.45E''512 194.9

23/12/2008 343.5 14.945E''512 58.4E''512 194.8

22/12/2008 343 14.96E''512 58.305E''512 198.05

18/12/2008 &/A 16.02 E''512 E''512 E''512 E''512

11/12/2008 &/A 16.43 E''512 E''512 E''512 E''512

08/12/2008 356.25 15.42E''512 58.75E''512 208

05/12/2008 352 13.67E''512 56.995E''512 193.18

04/12/2008 355 14.57 E''512 55.6 E''512 202.2

03/12/2008 340.75 14.33E''512 56.1E''512 197.5

02/12/2008 343 14.425E''512 55.35E''512 202.1



01/12/2008 336.775 14.33E''512 54.8E''512 198

28/11/2008 346.5 15.53 E''512 54.6 E''512 217.4

27/11/2008 345.75 15.55E''512 53.55E''512 210.3

26/11/2008 345 14.69E''512 52.75E''512 205.25

25/11/2008 343.5 14.5E''512 54.205E''512 198.1

24/11/2008 341.25 13.225 E''512 55.155 E''512 190.64

21/11/2008 332.25 11.88E''512 54.15E''512 181.0520/11/2008 339 11.445E''512 55.05E''512 178.55

19/11/2008 343.5 12.125 E''512 58 E''512 189.1

18/11/2008 343.75 12.72E''512 59.95E''512 200

17/11/2008 342 13.05 E''512 59.75 E''512 203.4

14/11/2008 347 13.03E''512 59.65E''512 206.75

13/11/2008 343.5 12.935E''512 59.8E''512 208.15

12/11/2008 333 12.465E''512 59.8E''512 201.05

11/11/2008 331.25 13.51E''512 59.7E''512 212.8

10/11/2008 354.25 14.75E''512 60.3E''512 219.4

07/11/2008 351.5 13.54E''512 59.95E''512 206.506/11/2008 350.75 14.05 E''512 59 E''512 206.1

05/11/2008 355.75 15.89E''512 60.35E''512 219.89

04/11/2008 365 16.34 E''512 61.8 E''512 223.9

03/11/2008 358 15.16 E''512 60.95 E''512 214.5

31/10/2008 353.375 14.905E''512 60.4E''512 213.9

30/10/2008 354.5 13.86 E''512 59.4 E''512 200.2

29/10/2008 356.125 13.815 E''512 58.25 E''512 199.95

28/10/2008 351.5 11.915E''512 54.5E''512 176.4

27/10/2008 342 12.19 E''512 53.72 E''512 170.3

24/10/2008 364.1 12.57E''512 53.35E''512 169.4

23/10/2008 348.25 13.54E''512 54.85E''512 169.7

22/10/2008 348.25 16.92E''512 57.05E''512 169.1

21/10/2008 357.25 18.47E''512 58.5E''512 180.8

20/10/2008 358.5 18.05 E''512 54.5 E''512 172.3

17/10/2008 342.875 16.5E''512 52.75E''512 162.4

16/10/2008 313.75 15.95E''512 52.1E''512 165.3

15/10/2008 334.5 17.28 E''512 53.9 E''512 186.2

14/10/2008 321.75 19 E''512 53.4 E''512 201

13/10/2008 313.5 18.5 E''512 52.5 E''512 198.55

10/10/2008 297.75 16.21E''512 52.675E''512 180.8

09/10/2008 329.5 17.28 E''512 55.1 E''512 196

08/10/2008 338.25 17.56E''512 56.825E''512 201.9

07/10/2008 351 18.63 1220 57 E''512 202.8

06/10/2008 357.5 18.525 1225 57 E''512 189.1

03/10/2008 357 20.58E''512 58.25E''512 205.15

02/10/2008 346.25 20.54 1263 58.075E''512 205.8

01/10/2008 338.75 20.88E''512 58.375E''512 228

30/09/2008 332 20.94 E''512 E''512 E''512 236



29/09/2008 337.75 20.3E''512 E''512 E''512 233.6

26/09/2008 346.75 21.94 E''512 E''512 E''512 254.75

25/09/2008 349 22.5E''512 E''512 E''512 263.75

24/09/2008 346.5 22.36E''512 57.7E''512 261.75

23/09/2008 350.75 22.985E''512 57.8E''512 267.875

22/09/2008 353 23.56 E''512 57.6 E''512 268.75

19/09/2008 354.25 23.69 E''512 E''512 E''512 263.7518/09/2008 344 22.015E''512 E''512 E''512 248.65

17/09/2008 344.5 22.47E''512 E''512 E''512 250.25

16/09/2008 349.75 23.04 E''512 E''512 E''512 255.75

15/09/2008 352.25 23.48E''512 59.75E''512 262.7

12/09/2008 359.5 24.16E''512 60.2E''512 264.25

11/09/2008 357.25 24.18E''512 E''512 E''512 245.7

10/09/2008 360.75 23.99 E''512 E''512 E''512 253.25

09/09/2008 359.275 24.96E''512 E''512 937.5 252.25

08/09/2008 361 25.46E''512 E''512 E''512 272.75

05/09/2008 351.25 25E''512 E''512 E''512 261.7504/09/2008 352.75 26.085E''512 60.9E''512 274.275

03/09/2008 361.25 27.42 E''512 E''512 E''512 284.525

02/09/2008 357.5 27.76 E''512 E''512 E''512 284.525

01/09/2008 352.75 27.49E''512 E''512 E''512 294.5

29/08/2008 353.5 27.24E''512 E''512 E''512 297.25

28/08/2008 348.75 27.065 E''512 E''512 E''512 293.25

27/08/2008 347.25 26.34 E''512 E''512 E''512 293.975

26/08/2008 344.25 25.66 E''512 E''512 E''512 285.375

25/08/2008 345 25.24E''512 E''512 E''512 283.75

22/08/2008 347 25.78E''512 61.05E''512 285.75

21/08/2008 338.5 25.32E''512 E''512 E''512 285.25

20/08/2008 343 25.6E''512 E''512 E''512 281.325

19/08/2008 347.5 25.605 E''512 E''512 E''512 277.25

18/08/2008 352.5 26.44E''512 E''512 E''512 284.75

28/07/2008 327.25 27.36 E''512 E''512 E''512 298.75

25/07/2008 330.775 27.54E''512 E''512 903 289.5

24/07/2008 331.025 28.235E''512 E''512 E''512 277

23/07/2008 324.25 30.26 E''512 E''512 E''512 281.775

22/07/2008 316.75 29E''512 53.55E''512 286.25

21/07/2008 329.5 28.99E''512 E''512 E''512 284.75

18/07/2008 327 29.145E''512 E''512 E''512 270.75

17/07/2008 317.5 28.46E''512 E''512 E''512 280.25

16/07/2008 314.25 27.78 E''512 E''512 E''512 277.75

15/07/2008 312.525 27E''512 E''512 E''512 293

14/07/2008 318.25 27.64 E''512 E''512 E''512 303.75

11/07/2008 325.5 26.805 E''512 E''512 E''512 297.25

10/07/2008 329.25 27.34E''512 52.8E''512 297.5

09/07/2008 329.5 28.31E''512 E''512 E''512 301



08/07/2008 332.875 27.78E''512 E''512 E''512 296

07/07/2008 332 28.72E''512 E''512 0.8725 306.275

04/07/2008 333.375 27.77E''512 E''512 2.65 301.25

03/07/2008 &/A 27.53E''512 E''512 66.8E''512

02/07/2008 &/A 28.76 E''512 E''512 3.7687 E''512

30/06/2008 &/A 28.88E''512 E''512 14.83E''512

26/06/2008 &/A 29.45E''512 E''512 18.4 325.62523/06/2008 &/A 32.14 E''512 E''512 273.198 E''512

20/06/2008 &/A 32.01E''512 E''512 355E''512

17/06/2008 &/A 32.21E''512 E''512 68.73E''512

10/06/2008 &/A 31.76E''512 E''512 103.5E''512

05/06/2008 363.25 33.32E''512 59.1 11.46E''512

02/06/2008 &/A 33.43E''512 E''512 19.64 318.125

30/04/2008 &/A 31.84E''512 E''512 17.6E''512

15/04/2008 &/A 26.47E''512 E''512 6.085E''512

08/04/2008 &/A 27.65E''512 E''512 14.62 306.5

04/04/2008 &/A 27.56E''512 E''512 57.95E''51202/04/2008 &/A 27.53E''512 E''512 9.278E''512

01/04/2008 &/A 26.97E''512 E''512 93.14E''512

31/03/2008 &/A 26.55 E''512 E''512 17.923 E''512

17/03/2008 &/A 24.2 E''512 E''512 125.899 E''512

06/03/2008 &/A 26.73 E''512 E''512 31.0357 E''512

25/02/2008 &/A 26.34E''512 E''512 55.97E''512

22/02/2008 &/A 25.47 E''512 E''512 9.33864 E''512

18/02/2008 410 25.61 E''512 E''512 55 E''512

13/02/2008 &/A 25.61E''512 E''512 14.15E''512

11/02/2008 &/A 25.96 E''512 E''512 9.8901 E''512

08/02/2008 &/A 25.69E''512 E''512 16.71E''512

08/01/2008 &/A 29.38E''512 E''512 29.55E''512

07/01/2008 &/A 28.72E''512 E''512 41.67E''512

04/12/2007 &/A 32.34 E''512 E''512 302.02802 E''512

Date colo' s%icace l"e J last #ate +o' w(ic( we (a!e !al"e +o' e!e'$ stock i t(

&ame Swisscom ABB *:D SGS REG Actelio Gi!a"#i S$%eta

Secto' :elecomm";#"st'ials i#"st'ials ,ealt( )a' Basic MateriBasic Materi

e'ceta%e 1.06 5.44 1.13 0.84 1.06 3.31

e'ceta%e wit( ' 1.2507375 6.4188791 1.3333333 0.9911504 1.2507375 3.9056047

::A* SE):R 84.75 'at(e' t(a 1.179941

,ealt( ca'e 37.66

)os"me' %oo#s 22.9 MISSING RICHEMONT 4.64%

@iacial 10.22 MISSING ZURICH INSURANCE N 3.85%, JULIUS BAE

Industrials 8.54 ;SS;&G ,*); & 1.51K

Basic ate'ials 4.37

Oil & Gas 0 ;SS;&G :RA&S)EA& & 1.47K



Telecommunications 1.06



&o!a'tis i 'oc(e )'e#it s"is A#ecco Swatc( %'oGee'it &estle BS

58.939999 137.1 30.42 61.15 415.5 216.9 54.05 15.38

59.150002 139.5 30.68 62.15 421.5 219.4 56.25 15.62

58.610001 138.9 30.24 63.05 420.6 218.5 56.55 15.63

58.82 139.1 30.58 63.4 424 220.2 56.5 15.73

59.169998 137.8 30.73 63.2 423.9 217.4 56.25 15.75

58.900002 137.8 30.275 63.05 424.5 218.9 56.1 15.4758.77 138.7 29.79 62.35 422.3 217.8 55.8 15.43

58.740002 138.4 29.51 60.45 424.1 215.2 56 15.47

58.860001 139.6 29.75 61.85 424.2 214.4 55.9 15.92

58.990002 141.3 30.12 62.3 425.3 213.9 55.5 15.87

55.830002 142.2 30.24 61.5 429.7 214 55.95 16.14

55.119999 141.7 30.1 61.95 429.5 214.8 55.65 16.15

54.73 141.5 29.89 61.85 421.6 213.5 55.55 16.15

54.830002 142.6 30.24 62.65 414.3 214.1 55.45 16.18

54.57 137.9 29.335 60.65 433.5 216.1 55.3 15.58

54.75 138.5 29.55 60 415.3 213 55.25 15.6354.610001 138.7 29.34 59.75 419.3 214.8 55.55 15.81

54.110001 138.1 28.96 58.1 408.9 206.4 55 15.5

53.41 138.3 28.61 57.35 404.9 202.8 54.5 15.01

54.580002 138.5 28.995 57.5 395.6 203.2 55.95 15.33

54.869999 140.9 28.85 58.55 407.6 206.1 56.55 15.33

E''512 139.9 29.23 58.85 408 205.2 56.45 15.71

55.080002 140.2 29.49 58.25 399 201.7 55.25 15.65

55.029999 140.3 29.44 57.95 386 200.3 54.6 15.71

56.59 143.9 29.71 58.8 393.2 203.9 55.65 16.13

56.639999 145.4 30.065 59.7 394.1 203.5 55.5 16.4756.790001 146.5 30.52 59.2 397.8 199.9 55.85 16.72

55.689999 144.2 30.51 58.5 387 198.5 54.5 16.62

55.740002 142.2 30.5 58.9 391.5 197 54.65 16.53

56.349998 143.2 31.21 60.25 398.1 199.9 55.2 16.94

55.639999 141 31.03 59.9 396.3 197.1 54.95 16.91

56.439999 142.4 31.13 58.2 383.9 197.7 55 16.97

56.799999 142.5 31.16 60.35 398 200.8 55.1 17.09

56.919998 142.3 31.82 61 405.8 201.6 55.35 17.38

57.98 142.8 31.64 58.7 405.5 201 55.7 17.36

59.049999 144.8 30.53 58.25 401.5 194.3 55.6 17.11

58.619999 145.8 29.735 56.55 391.3 189.8 54.2 16.65

58.279999 146.9 30.2 56.5 388 190.9 54.4 16.86

57.950001 144.6 29.69 54.85 376.8 189.1 53.9 16.68

57.990002 145.2 30.425 55.45 375 189.6 53.8 16.79

57.580002 144.5 30.125 55.15 374.9 187.2 53.15 16.84

58.349998 143.7 30.03 56.55 383.2 188.6 53.3 17.66

58.119999 142.7 30.2 56.8 377.4 188.5 52.5 17.46

58.98 143.2 30.7 56.9 378.5 186 53 17.51



59.5 144 32.09 55.75 361.8 182.3 52 17.48

58.810001 143.5 32.39 54.6 360.9 182.3 51.9 17.6

59.77 142.8 32.185 54.65 366.1 181.3 52.2 17.27

59.02 141.6 31.275 54.55 369.6 181.4 52.25 17.06

59.290001 138.1 31.83 54.1 368.6 184.7 52.3 17.36

59.450001 139.4 32.34 54.15 372.7 178.7 52.7 17.61

59.209999 135.8 31.895 54.6 370.9 174.7 52.35 17.2258.450001 138.9 31.89 54.5 367.7 175.4 52.4 16.98

58.169998 139.2 31.585 53.7 360.9 174.5 52.5 17.11

57.880001 139 32.32 53.4 364 174.5 52.8 17.19

57.84 138.3 32.115 52.2 364.5 175.7 52.65 17.24

58 137.4 32.005 50.25 360 174.8 52.55 16.96

57.049999 134.6 31.715 50.1 356.9 173.2 52.05 16.57

57.130001 136.1 31.1 51 355 174.1 52.35 16.64

57.669998 134.7 31.57 51.35 371.7 175.5 52.6 16.65

57.98 131.7 32.295 51.3 361.8 174.5 52.55 17.06

58.09 129.9 32.395 49.68 360.4 173.7 52.75 17.557.720001 131.2 32.745 50.4 359.9 174.1 52.85 17.45

57.540001 133.3 33.075 50.85 364.8 173.1 52.8 17.54

56.32 135.1 32.96 50.85 354.3 171.1 52.3 17.21

56.169998 136.2 34.035 51.3 359.5 172 52.5 17.53

56.459999 137.8 34.915 51.65 366 174.4 52.6 18.15

56.66 138.1 35.22 51.15 363 171 52.85 18.34

55.740002 137.1 35.21 50.6 353.8 169.2 52.4 17.99

55.34 138.2 35.1 49.47 350.3 167.7 52.85 18.29

55.82 139.4 35.526 49.06 352.6 167.4 53.15 18.36

56.130001 142 36.315 49.5 353.9 168.8 53.6 18.32

54.700001 143.5 36.26 49.81 E''512 E''512 E''512 E''512

54.419998 144 35.38 50.05E''512 E''512 E''512 E''512

53.75 143.8 36.05 49.99 E''512 169.8 53.9 E''512

53.5 143 35.14 49.51 E''512 168.1 54.2 E''512

53.290001 142.4 35.335 49.81E''512 167.1 53.9E''512

E''512 143 35.735 51.05 E''512 168.5 54 E''512

53.099998 142.2 36.04 50.9 343.9 168.8 53.8 18.27

53 139.4 35.29 49.37 340 166.8 53.75 17.92

53.299999 140.1 35.14 49.59 334.1 167.6 53.75 17.85

52.490002 137.4 34.145 47.19 326.2 163 52.4 17.14

51.990002 137.8 34.04 47.6 331 163.9 52.3 17.07

50.77 137 34.1 47.16 326 162.1 52.3 16.98

50.560001 136.7 33.93 46.19 324.8 160 51.95 16.72

50.220001 137.2 34.43 47.17 330.5 161.7 52.05 16.91

50.099998 139.3 34.76 48.2 336 164.9 52.4 17.35

50.75 139.1 34.42 48.2 333.9 163.5 52.15 17.02

51 141.1 34.605 50.5 339.1 166.5 52.95 17.44

51.119999 143.3 34.93 51.95 342.4 168.5 53.2 17.42



50.860001 142.4 35 52.45 343.7 170.6 53.05 17.69

50.59 142.2 34.485 51.35 336.3 167.9 52.9 17.4

50.189999 142.6 34.765 52.1 337.9 168.3 52.5 17.35

50.099998 142.2 34.725 52 338.5 171.6 52.5 17.3

49.91 141.7 34.665 53.1 332.5 176.8 51.5 17.18

51.23 143.2 35.44 55.45 343.7 177.5 51.5 18.03

50.48 143 36.01 56.25 352.3 179.2 51.05 18.350.27 141 36.03 55.45 348 177.4 50.25 17.9

50.259998 141.6 36.5 57.75 350.5 176.8 51.1 18.17

49.700001 139.7 35.675 56.8 340.6 174 52.1 18.07

49.990002 138.8 35.9 55.8 327.7 173.6 51.75 18

50.130001 137.1 36 55.5 329 174.5 51.85 18.09

48.740002 135.7 34.94 53.1 325.2 170.6 51.55 17.82

49.09 136.3 35.155 53.15 324.1 171.4 51.6 17.55

48.68 137.8 35.09 54 327.9 169.8 52.4 17.47

48.639999 136.1 34.48 55.25 327.8 168 52.6 17.41

49.200001 134.8 33.195 54.55 334 168.4 53.35 15.749.209999 136.2 32.81 54.5 330.5 168 53.75 15.48

49.560001 138.1 32.6 54.15 329.3 168 53.6 15.51

48.549999 136.7 33.095 52.9 321.8 167.9 53.5 15.24

49.540001 142.9 31.245 51.15 314.3 167.4 52.55 15

49.5 143.6 31.87 52.35 310.7 168.8 53.1 15.02

49.66 144.6 31.77 52.65 314.2 170.2 53.05 15.03

51.209999 150.8 32.835 53.3 318.5 172 53.3 15.34

50.75 149.9 33.575 54 320.6 172.8 53.25 15.57

50.119999 149.3 34.08 53.05 318 173.7 52.8 15.5

49.52 150.3 33.65 52.35 308.8 171.1 52.4 15.21

49.549999 150.3 33.415 52.5 310.7 171.5 51.8 15.1

49.720001 148.5 33.025 51.4 304 171 51.8 15.02

49.419998 147 32.275 51 303.6 169 51.4 14.79

48.639999 147.2 31.32 51.05 305.3 167.2 51.25 14.63

E''512 144.7 30.535 49.43 297.1 165.5 50.5 14.05

47.849998 146.8 30.63 49.83 296.3 167.2 50.45 14.08

48.360001 146.9 30.24 50 293 167.6 51.4 14.03

48.32 149.3 31.04 51.85 306 168.5 52.2 14.42

48.209999 149.8 30.99 51.75 307 167.5 52.4 14.43

48.959999 153.9 31.86 54.05 325.6 171 52.85 15.07

48.490002 155.4 31.4 54.65 320.3 172.2 52.7 15.27

48.549999 155.5 32.47 55.95 327 175.1 52.35 15.56

48.439999 155.6 33.12 56.2 330.4 177.7 53.2 15.92

48.889999 154.7 33.76 57.15 337.7 179.6 53.5 16.01

48.75 155.3 33.315 55.85 320 180.6 53.2 16

49 158.7 32.955 55.75 319.6 179.7 53.55 15.74

48.860001 158.6 32.665 55.95 322.3 180.3 53.4 15.48

49.02 156.8 32.99 56.3 322.2 182.8 53.9 15.51



48.259998 156.2 32.725 54.8 323.6 183 54 15.24

48.25 155.2 32.47 54.3 318.2 178.6 53.9 14.94

47.450001 157.6 31.555 54.55 321.9 178.4 54.25 14.5

45.93 158.2 31.53 53.7 312 174.7 54.15 14.38

45.330002 158.1 30.625 52.75 303.7 170 53.65 14.5

44.830002 159.5 31.2 52.95 306.2 172.9 53.65 14.77

44.810001 162.1 30.725 53.95 306.3 174.4 53.35 14.8445.970001 162.6 31.27 54.5 305 175.2 53.6 15.26

44.93 160.8 30.88 55.1 301.4 175.4 52.95 15.3

45.009998 160.1 31.685 56.15 302.5 175.5 52.55 15.38

45.220001 157.9 31.43 56.15 306.3 178.4 52.25 15.59

43.779999 155.8 31.555 55.1 303.9 174.4 51.4 15.26

44.349998 153.1 30.61 52.8 282.6 169.3 50.7 14.94

45.119999 156.4 31.715 54.7 294.1 173.8 51.05 15.38

44.630001 160.1 31.64 55 298.2 173.5 52.1 15.34

46.060001 163.5 32.155 57 308.3 180 53.05 15.8

46.09 163.8 33.79 59.4 320.3 184.1 53.3 16.2647.279999 165 33.515 60.1 324.9 183.5 52.6 15.94

48.18 165.4 33.82 60.2 317.8 182.5 52.5 16.36

48.509998 164.8 33.915 60.75 314 183 51.5 16.48

47.060001 164.1 31.39 58.4 303 175.1 51.2 15.53

48.310001 166.4 31.65 59.9 305.7 175.6 51.9 15.65

49.09 166.7 32.48 61 307.1 177.5 52.2 16.15

49.82 165.8 32.9 61.85 312.3 177.6 52.3 16.29

50.849998 169.2 35.09 63.5 318.2 192.1 52.55 16.9

51.25 170.5 35.4 64.2 321.2 193.1 52.8 16.8

51.09 170.4 35.495 63.55 318.2 186.9 52.15 16.66

51.060001 171 35.53 64.75 326.5 187.3 53.1 16.98

52.02 172 36 66.05 332.7 188.4 53.6 17.61

52.470001 172.4 35.7 66 330.7 184.8 53.35 17.11

52.139999 172.5 36.325 64.95 326.1 183 52.9 16.98

52.880001 175.2 37.915 65.25 327.4 186.4 52.15 17.2

53.41 176.7 37.235 64.7 324.8 188.4 52.3 17.6

53.369999 176.2 37.995 62.75 324.3 187.3 51.45 17.48

53.349998 175.2 38.615 63.3 325.6 186.8 53 17.9

53.709999 177.4 39.7 63.25 332.3 189.4 53.5 18.53

53.599998 172.5 38.61 64.15 331 188.2 53.65 18.51

53.709999 173.2 37.896 62 335.7 186.3 53.05 18.09

53.48 173.4 37.885 62.25 334.9 190.4 53.2 18.3

53.110001 174.1 37.735 61.95 334.7 189.6 53.45 17.56

52.220001 171.6 36.61 61 327.9 188.2 53.15 17.15

52.25 168.9 37.645 61.5 333.1 189.9 53.55 17.66

52.689999 168.6 38.065 61.9 341.6 190 53.55 18.05

53.830002 170.7 38.555 61.15 337.2 191.4 53.9 17.72

54.099998 170.3 37.725 59.85 336.2 188.2 53.9 17.14



53.650002 170.9 38.005 59.8 334.5 188.9 54 16.97

53.93 170.6 37.61 59.2 340 188.3 53.9 16.55

53.830002 169.9 37.315 59.6 343.8 188.2 53.95 16.61

54.220001 173.4 37.85 60.1 344.5 188.6 54.2 16.46

54.66 173.9 37.425 59.55 338.1 186.7 54 16.35

55.169998 174.5 37.015 59.7 338.6 187.1 54 16.39

54.720001 174.7 37.035 58.7 333.6 186.5 54 16.3254.82 177 37.275 59.35 336.7 185.5 53.35 16.75

54.939999 174.5 37.755 59.2 333 185 54.1 16.41

54.82 174.3 37.8 58.7 325.9 185.7 54.15 16.79

54.860001 174.7 36.975 58.55 328.2 185.4 54.4 16.6

54.779999 174.4 36.32 56.95 323.7 184.7 53.95 16.35

54.700001 173.7 36.36 57.55 325.4 185.6 53.75 16.36

54.740002 178.7 36.24 57.85 327.3 187 53.4 16.06

54.669998 178.5 35.97 58.3 325.1 194.9 53.9 16.19

54.639999 180.8 35.5 57.8 319.2 193.7 53.75 16.04

54.32 180.9 35.38 58.4 323.8 192.5 52.9 16.1754.209999 181.1 35.31 57.8 322.6 191.7 52.75 16.46

53.790001 179.6 34.06 56.65 316.5 189.2 53.75 15.87

54.330002 185.2 33.835 56.6 318.1 189.1 53.25 15.55

54.259998 184.8 33.85 54.8 318.1 187.2 54.45 15.23

55.52 181.4 33.51 54 303.5 184.7 53.95 14.86

55.32 178.7 32.55 52.75 294.8 182.7 53 14.71

55.060001 177.4 32.2 52.6 292.4 184.3 52.7 14.63

54.880001 179 32.36 53.6 295.9 183 53.2 14.6

54.389999 179.7 32.33 54.1 302.2 186.5 52.85 14.47

54.77 181.9 32.89 54.3 304.6 185.9 52.7 14.8

55.259998 183.4 32.31 53.6 305 185.5 52.5 14.52

54.810001 181.9 32.43 54.25 297.3 185.5 51.25 14.65

54.43 180.8 32.85 54.85 295.7 185.7 51 14.65

54.25 177.3 32.335 53.95 288.7 182 50.4 14.28

E''512 178.8 31.645 53.75 292.4 183 50.05 14.04

53.709999 178.9 31.14 54.65 288.9 184.9 50.8 13.46

53.860001 178.4 31.465 55.9 296.9 188.7 49.63 13.66

53.220001 174.4 31.355 55.15 287 E''512 49.12 13.69

53.580002 176.6 30.85 55.55 281.5 E''512 48.87 13.28

53.080002 176.3 29.53 55.45 268 E''512 49.52 14.15

53.41 169.7 30.34 55.15 268.3 E''512 48.4 13.93

54.110001 175.6 30.35 56.05 274 E''512 49.73 13.94

54.799999 179.5 32.96 57.85 285.5 E''512 50.95 14.72

54.720001 181 33.15 58.05 287.3 E''512 50.85 14.29

54.060001 178.9 32.37 56.9 282 E''512 50.6 14.2

53.529999 177.5 31.93 57.4 278.8 E''512 50.25 14.04

54.060001 180.6 31.9 57 279 E''512 50.65 14.17

54.549999 182.9 31.64 56.5 279.2 E''512 50.35 14.08



54.369999 182.8 32.5 57.4 278.8 E''512 49.94 14.44

53.700001 185.3 35 61.9 296.4 E''512 49.68 16.08

E''512 183.6 35.8 62.3 299.7 E''512 49.51 16.08

52.880001 183.8 35.46 62.05 296.3 E''512 49.1 16.15

53.650002 182.7 36.74 61.15 287.6 E''512 49.48 16.56

53.02 179 36.4 60.6 282.2 E''512 48.95 16.49

52.68 177.5 36.955 60.85 276 E''512 48.83 16.753.27 178.7 37.065 61.5 280.1 E''512 49.1 17.03

52.330002 178.8 37.315 63.2 281.2 E''512 49.2 17.27

51.91 178.2 36.92 62.8 276.5 E''512 48.5 16.58

52.369999 180 36.145 61.2 271.9 E''512 48.91 16.53

52.560001 177.7 36.055 60.35 270.6 E''512 49.66 16.64

52.610001 180.1 35.53 58.25 266.8 E''512 50.9 16.42

54.639999 175.3 34.9 57 262.1 E''512 50.1 15.98

54.869999 177.8 34.78 57.2 262.5 E''512 50.6 16.27

54.75 177.3 35.08 56.6 260.9 E''512 50.5 16.46

54.599998 177.7 34.59 56.75 257.5 E''512 50.65 16.2454.220001 178.6 34.45 57.3 257 E''512 50.85 16.21

53.799999 175.7 33.89 56.8 257.1 E''512 50.45 16

54.209999 174.7 34.25 56.2 252.4 E''512 49.94 15.76

53.900002 175 34.11 57.2 256.4 E''512 49.68 16.2

54.139999 174 34.9 57.7 257.2 E''512 50.05 16.6

53.759998 169.7 33.93 57.5 253.9 E''512 50 16.09

54.209999 169 34.3 57.5 255 E''512 49.82 15.73

53.830002 168.4 33.6 57.2 252.4 E''512 50.1 15.67

54.16 169 33.95 57.1 256 E''512 50.1 15.98

54.68 167.9 33.47 56.45 257.7 E''512 48.91 15.64

55.330002 167.5 34.25 56.2 259.4 E''512 48.89 16.01

55.5 168.7 34.93 55.6 263.3 E''512 49.87 16.18

55.549999 169.3 36.26 57.15 264.4 E''512 49.99 16.42

55.779999 167.9 35.56 53 258.8 E''512 49.72 16.01

55.77 166.4 34.96 52.7 257.6 E''512 49 15.84

56.16 165.3 35.24 52.25 255.5 E''512 48.5 16.03

55.599998 164.4 35.49 50.3 253.7 E''512 47.75 15.62

55.380001 166.5 35.21 50.9 259.1 E''512 48.34 15.74

E''512 164.5 34.33 49.36 251.9 E''512 47.92 15.23

55.849998 168.5 36.08 51.5 264.4 E''512 48.78 16.02

55.299999 167.9 36.65 51.75 257.3 E''512 48.46 16.2

54.75 166.5 37 52.35 259 E''512 48.33 16.49

53.130001 163.4 36.77 51.5 250.9 E''512 47.85 16

53.290001 161.1 35.69 51.65 255 E''512 47.76 16.42

53.73 162 36.56 52.45 262.4 E''512 48.13 16.9

53.5 161.5 37.58 52.75 258.8 E''512 48.22 16.9

54.040001 162.3 38.45 53.35 265.4 E''512 47.84 17.42

53.240002 160.9 37.57 52.3 263 E''512 47.47 17.06



52.799999 161 E''512 49.31 254 E''512 47.3 17.37

53.470001 163 E''512 51.05 257.9 E''512 48 17.48

53.720001 162.4 E''512 51.05 253.1 E''512 48.35 17.18

53.580002 163.1 E''512 50.45 256 E''512 47.88 17.33

52.799999 160.55E''512 49.92 253.25E''512 47.72 16.865

52.580002 160.81 E''512 49.5 249.5 E''512 48.1 16.85

52.240002 159.99E''512 48.63 249.7E''512 47.28 17.08552.130001 161.9 E''512 47.18 237.2 E''512 47.48 16.44

52.330002 162.2 E''512 46.48 242.6 E''512 48.39 17.34

51.950001 164.2E''512 45.96 240.5E''512 47.94 17.265

52.419998 165.3E''512 47.625 244.3E''512 47.89 17.64

51.610001 164.69E''512 46.74 235.31E''512 47.28 17.205

52.009998 164.65 E''512 48.9 249.2 E''512 47.47 17.83

51 161.11 E''512 50.1 253 E''512 46.63 18.06

51.889999 161.2 E''512 50.85 253.5 E''512 46.425 18.4

52.200001 162.4 E''512 50.6 257.5 E''512 46.52 18.75

51.709999 162.8 E''512 50.95 264 E''512 46.02 19.252.16 162.84E''512 52.6 260.025E''512 45.37 19.17

52.029999 164.2 E''512 54.65 265 E''512 44.96 19.02

51.110001 162.4E''512 54.075 259.5E''512 43.52 18.96

51.68 162.9 E''512 54.95 262.75 E''512 43.4 19.045

51 169.55 E''512 55.295 247.4 E''512 43.44 19.16

50.279999 167.1E''512 55.045 243.1E''512 43.82 18.43

50.619999 169.1E''512 55.85 245.5E''512 44.055 18.42

50.099998 165 E''512 54.75 241.5 E''512 42.98 18.2

50.099998 166 E''512 54.9 242.5 E''512 43.3 18.24

49.560001 166.6 E''512 53.7 239.99 E''512 43.64 18.41

50.130001 165.6E''512 53.2 239.25E''512 43.755 18.565

49.830002 164.88E''512 51.55 231.81E''512 43.42 17.84

49.59 164.5 E''512 51.3 232.9 E''512 43.18 17.83

49.5 165.7 E''512 53.15 239 E''512 43.82 18.4

50.380001 167.1 E''512 54.9 243.3 E''512 44 18.89

49.41 169.1 E''512 54.9 239.8 E''512 43.94 19.16

49.139999 168.5 E''512 54.85 238 E''512 43.68 19.15

48.860001 166.91 E''512 54.7 238.5 E''512 44.1 18.71

48.77 166.7 E''512 54.2 234 E''512 43.8 19.03

48.93 168.7 E''512 55.2 236.9 E''512 43.96 19.47

49.139999 171.3 E''512 55 239 E''512 44.12 19.295

48.470001 168.8 E''512 55.55 236.8 E''512 44.4 19.2

48.220001 167.93 E''512 56.3 237.5 E''512 44.22 19.26

48.200001 166 E''512 57.68 239 E''512 43.76 19.12

48.599998 165.59E''512 57.195 233E''512 43.74 19.21

47.799999 164.3 E''512 55.55 235.2 E''512 43.4 18.71

47.700001 165.69E''512 53.345 238.9E''512 43.74 18.53

47.599998 164.4 E''512 53.45 234.7 E''512 43.66 18.59



47.599998 165 E''512 51.755 235.7 E''512 43.28 18.62

47.41 164.3 E''512 51.25 236.8 E''512 43.26 18.935

47.32 164.7 E''512 51.295 236.1 E''512 43.72 19.05

E''512 165.4E''512 51.195 236.61E''512 43.49 19.195

46.290001 165.1 E''512 51 231.5 E''512 43.28 18.99

45.790001 163.6E''512 50.945 226.99E''512 43.22 18.58

46.040001 166.6 E''512 50.2 222.4 E''512 43.88 17.94545.93 167.5 E''512 50.3 227 E''512 43.7 18.46

46.470001 168.69E''512 50.7 228.41E''512 43.97 19.48

46.41 168.13 E''512 51.35 232.2 E''512 43.16 19.34

46.630001 168.7E''512 50.15 230.68E''512 42.86 18.785

45.98 167.9 E''512 50.845 229.8 E''512 43.22 18.43

45.849998 168.6 E''512 51.25 230.6 E''512 43.14 18.58

45.299999 167.21E''512 51.5 233.5E''512 43.38 18.845

44.580002 164.21 33.8 48.34 220 E''512 41.6 16.44

45 165.71 E''512 50.15 233.5 E''512 42.08 17.16

45.16 166.4 E''512 50.655 209.6 E''512 41.4 17.19545.080002 165.73 E''512 50.8 205 E''512 42.16 16.42

44.400002 166.1E''512 53.1 205.82E''512 43.915 16.28

44.779999 167.6 E''512 52.4 203.5 E''512 44.06 16.32

45.150002 164.9 E''512 52.15 199.8 E''512 43.96 15.9

45.619999 164.1 E''512 51.9 195.52 E''512 43.12 15.45

45.470001 165.4E''512 51.65 196.09E''512 43.58 15.41

45.860001 164.81E''512 52.2 198.79E''512 43.62 15.975

45.619999 167.86E''512 51.395 194.1E''512 43.78 15.655

44.610001 167.8 E''512 51.9 198.9 E''512 44.48 15.035

43.630001 167.2 E''512 48.92 187.8 E''512 43.34 14.25

44.220001 166.8E''512 49.165 185.2E''512 43.61 14.41

44.119999 164.48E''512 48.56 183.9E''512 43.22 14.88

44.330002 160 E''512 48.16 184.9 E''512 42.5 14.8

44.240002 158.61 E''512 47.66 184.7 E''512 43.1 14.87

44.029999 154.3 E''512 46.8 179.2 E''512 42.9 14.08

43.93 152.7E''512 46.465 175.21E''512 42.98 14.255

43.419998 152.29E''512 45.7 174.67E''512 42.785 14.47

42.389999 150.4 E''512 44.96 170.9 E''512 43.26 14.25

42 150.5 E''512 45.145 169.5 E''512 42.72 14.155

40.950001 148.2 E''512 44.6 170.2 E''512 42.28 14.19

39.75 146.89E''512 43.68 167.1E''512 41.58 13.655

39.810001 145.9 E''512 43.62 166.4 E''512 41.54 13.18

39.220001 145.4 E''512 42.96 164.6 E''512 40.89 12.71

40.049999 149.3 E''512 42.96 162.7 E''512 41.16 12.85

39.849998 150.1 E''512 42.5 163.8 E''512 41.26 12.57

39.59 149 E''512 43.66 171.1 E''512 41.5 13.115

40.490002 150 E''512 43 170.7 E''512 40.935 12.87

E''512 146.8 E''512 43.54 168.4 E''512 41.22 12.92



40.119999 147.6E''512 44.06 172.7E''512 41.02 13.045

41.299999 149.6 E''512 45.34 176.6 E''512 41.48 13.45

40.790001 147.6 E''512 45.16 173.7 E''512 40.86 13.39

41.169998 148.6 E''512 45 173.9 E''512 41.14 13.305

41.34 146.1 E''512 44.52 169.8 E''512 40.66 13.215

41.16 143.88 E''512 44.2 167.4 E''512 40.94 13.92

41.400002 145.2 E''512 44.54 168.9 E''512 41.18 14.842.220001 144.8 E''512 43.96 162.4 E''512 40.74 14.06

41.150002 143.4 E''512 43.34 166.5 E''512 40.38 13.8

41.939999 145.7 E''512 45.56 174.5 E''512 40.08 14.34

41.849998 144.7 E''512 44.58 166 E''512 39.4 14.49

41.869999 143.7E''512 45.16 164.5E''512 38.78 14.025

40.919998 143.81E''512 47.28 169.9E''512 39.12 14.62

40.889999 144.6 E''512 47.43 171.9 E''512 38.92 15.19

41.950001 147.7 E''512 47.84 179.9 E''512 39.14 16.15

40.290001 146 E''512 48.62 187.4 E''512 39.32 16

39.610001 142.7 E''512 48.3 184.8 E''512 39.44 15.5640.16 141.9 E''512 47.42 181.9 E''512 39.12 14.89

39.830002 143 E''512 47.12 183.4 E''512 39.34 14.96

39.470001 142.4 E''512 46.94 186 E''512 38.94 14.97

40.040001 140 E''512 47 185.8 E''512 40.04 15.54

39.700001 141.31E''512 47.31 185.5E''512 39.52 15.49

39.799999 142.9 E''512 48.25 186.5 E''512 39.3 16.2

40.02 145.3 E''512 46.34 176.9 E''512 38.93 15.91

39.619999 144.3 E''512 46.44 176.6 E''512 39.3 15.65

39.98 143.8 E''512 47.14 177.9 E''512 39.56 15.83

40.380001 145.3 E''512 48.38 174.8 E''512 40.38 15.58

E''512 147.4 E''512 48.12 176.2 E''512 40.46 15.9

40.080002 145.1E''512 47.5 176.3E''512 39.915 15.785

40.25 144.8 E''512 47.9 178.2 E''512 40.6 16.49

39.91 145 E''512 48.06 182.4 E''512 40.16 16.56

39.669998 145.9 E''512 46.14 174.4 E''512 40.31 15.89

39.23 145 E''512 44.82 165.5 E''512 40.28 15.01

40.110001 146 E''512 44.44 167.5 E''512 40.82 15.19

39.82 145.8 E''512 43.68 164.1 E''512 40.455 14.63

38.619999 141.7E''512 44.92 172.8E''512 39.875 16.205

37.93 140.1 E''512 45.64 177.8 E''512 39.26 17.43

38.360001 142.1 E''512 46.54 182.9 E''512 39.34 17.05

38.290001 143 E''512 45.74 176.5 E''512 39.14 16.47

38.599998 143.9 E''512 47.18 175.3 E''512 38.84 16.04

37.689999 143.7 E''512 46.3 173.8 E''512 38.7 16.015

38.580002 143.8E''512 45.98 171.67E''512 38.88 15.845

37.91 145.4 E''512 45.3 161.3 E''512 37.165 16

37.939999 150.2 E''512 44.98 158.6 E''512 37.18 15.11

37.080002 146.8E''512 44.695 157.5E''512 37.805 14.18



36.470001 144.5 E''512 45.9 165.2 E''512 38.14 14.56

36.849998 139.19E''512 45.865 168.3E''512 37.625 13.85

36.779999 135 E''512 43.42 161.9 E''512 36.84 13.73

35.419998 136.9E''512 43.18 165.1E''512 37.325 14.39

35.619999 153.71E''512 41.12 159.7E''512 37.695 13.445

35.650002 151.21E''512 40.46 160.9E''512 37.905 13.315

36.52 152 E''512 41.98 169.4 E''512 38.03 13.91537.299999 151.7 E''512 41.04 166.4 E''512 38.65 13.04

37.040001 149.3E''512 39.9 164.9E''512 38.595 12.345

37.029999 148.38E''512 40.32 168.9E''512 39.28 13.205

36.939999 151.49E''512 39.46 161.2E''512 39.48 11.485

37.27 150.7 E''512 36.98 149.4 E''512 39.72 11.045

37.310001 151.5 E''512 36.78 147.3 E''512 39.76 10.87

37.209999 151.51E''512 38.04 152.8E''512 38.94 11.49

37.509998 152.6 E''512 39.4 154 E''512 38.3 11.89

38.330002 160 E''512 37.84 151.8 E''512 39.54 11.72

38.18 154.8 E''512 36.26 141.6 E''512 38.8 11.1737.830002 155.3 E''512 35.5 136.9 E''512 38.34 10.69

36.549999 151.8 E''512 35.2 129.8 E''512 37.5 10.29

37.02 151.1 E''512 36.8 133.9 E''512 37.82 11.43

38.84 145.1 E''512 36.2 135.2 E''512 38.17 12.21

38.52 149.5 E''512 35.14 142.7 E''512 38.46 12.7

37.849998 147.1 E''512 33.8 144.8 E''512 37.62 13.12

38.459999 147 E''512 33.54 148.8 E''512 36.83 13.09

37.66 145.2 E''512 33.12 144.8 E''512 35.98 12.745

37.790001 144.4 E''512 33.44 145.2 E''512 36.14 12.31

37.98 144.9 E''512 33.72 139 E''512 36.79 11.75

37.34 146.6 E''512 33.66 134.3 E''512 37.06 11.65

36.360001 147.9 E''512 34.74 134.6 E''512 39.9 11.53

35.650002 148.9 E''512 34.28 131.2 E''512 37.08 10.68

35.07 147.99 E''512 34.28 129.8 E''512 36.88 10.49

33.990002 145.7 E''512 33.76 136 E''512 36.88 9.995

34.700001 141.55E''512 33.42 129.8E''512 36.47 9.725

34.529999 132.9 E''512 31.6 122.7 E''512 35.66 8.54

34.740002 129.7 E''512 32.18 125.9 E''512 36 9.115

34.41 131.7 E''512 31.915 128.1 E''512 35.73 9.535

34.279999 127.8E''512 32.545 130.95E''512 36.54 10.23

33.959999 127.89E''512 34.145 122.8E''512 35.505 9.86

34.610001 125.49 E''512 34.08 125 E''512 37.42 9.97

36.25 130.9 E''512 35.52 130.2 E''512 38.02 10.9

36.310001 131.7 E''512 36.265 133.5 E''512 37.8 11.75

37.689999 133.1 E''512 37.46 133.1 E''512 38.5 10.03

38.849998 137.81E''512 37.48 130.7E''512 38.535 9.89

40.380001 143.8 E''512 36.72 131.1 E''512 38.59 10.02

40.849998 142 E''512 37.66 130.9 E''512 39.24 11



41.110001 143.8 E''512 39.16 137.4 E''512 39 12.825

41.900002 147.9 E''512 39.18 137.5 E''512 37.16 12.2

41.790001 145.5 E''512 40.2 136.3 E''512 36.8 12.2

E''512 148.1 E''512 41.74 143 E''512 37.66 12.92

42.73 149.19 E''512 42.02 147.2 E''512 37.5 13.2

43.029999 148.19E''512 41.82 143.2E''512 37.635 13.35

42.09 148.11 E''512 42.38 143 E''512 37.94 13.9842.200001 146.85E''512 41.535 142.6E''512 38.37 13.69

42.400002 149.3 E''512 43.4 146.4 E''512 38.4 12.98

42.080002 144.6E''512 42.62 145.3E''512 37.905 13.02

41.889999 145.1 E''512 40.24 135.6 E''512 38.24 13.04

41.869999 148.2E''512 40.665 136.6E''512 39.42 13.85

42.540001 162.21 E''512 37.68 132.2 E''512 40.18 13.2

40.91 163.3 E''512 37.28 130.5 E''512 39.28 13.105

41.259998 162.3E''512 39.12 130.4E''512 39.85 14.505

41.259998 160.81E''512 38.78 132.21E''512 40.34 14.365

42.959999 165.2 E''512 38.8 135.6 E''512 40.08 15.8545.25 166.7 E''512 36.64 127.2 E''512 40.625 14.51

46.130001 169.78E''512 37.455 130.1E''512 40.63 14.5

45.09 168.71E''512 36.14 126.1E''512 40.185 14.08

45.419998 170.4 E''512 36.68 129.8 E''512 40.44 13.39

45.810001 169.5E''512 34.18 125.79E''512 40.52 12.66

46.419998 170.3E''512 34.305 120.61E''512 40.88 11.885

E''512 169 E''512 34.44 120 E''512 40.835 12.53

47.34 167.69 E''512 34.68 125.8 E''512 40.88 13.46

46.970001 170.1 E''512 33.72 129.4 E''512 39.8 13.38

47.02 168.9 E''512 33.88 128.2 E''512 39.165 13.64

47.650002 168.7 E''512 34.5 141 E''512 40.435 15.01

48.040001 166.9E''512 34.845 139.41E''512 40.295 15.84

48.16 171.7 E''512 35.56 142.6 E''512 40.565 16.8

49.619999 171.7E''512 35.86 147.69E''512 42.18 16.35

48.700001 169.6E''512 36.42 155.01E''512 42.37 15.88

48.200001 170.5 E''512 37.975 155.61 E''512 42.4 15.7

48.98 167.9 E''512 36.92 153.8 E''512 42.44 15.83

50.009998 162.5E''512 35.715 146.31E''512 41.8 14.735

49.580002 162.3 E''512 35.6 142.81 E''512 41.5 14.5

47.099998 160.61 18.3 35.6 144.2 E''512 41.16 14.015

47.790001 162.3 18.4 35.9 142.8 E''512 40.82 13.53

48.25E''512 19.31E''512 143.4E''512 41.5E''512

45.869999 164 20.2E''512 E''512 E''512 E''512 E''512

47.630001 168.5 21 35.86 150.2 E''512 42.31 15.6

47.130001 164.2 18.8 34.595 138.5 E''512 41.54 14.555

46.759998 163.1 19.17 34.92 140.5 E''512 42.83 14.66

47.400002 164.2 18 34.3 131.2 E''512 42.29 13.8

45.360001 162.9 19.84 34.465 134.71E''512 42.44 13.865



45.150002 163.4 20.1 34.84 135.9 E''512 43 13.53

46.919998 168.8 22.49 35.88 141.7 E''512 43.575 14.87

E''512 163.2 21.54 35.8 136 E''512 42.12 15.16

45.16 164.7 20 35 132.4 E''512 41.34 14.23

44.700001 161.5 20.7 35.24 136.1 E''512 41.76 14.34

46.52 160.31 18.33 34.725 137.79E''512 42.71 13.15

45.110001 149.9 16.65 33.895 127.8 E''512 41.43 11.4345.5 153.7 16.3 33.7 117.8 E''512 42.68 10.79

47.68 164.15 18.75 35.54 125.8 E''512 44.74 12.26

48.650002 171.6 19.6 35.7 128.3 E''512 45.59 13.45

47.57 168.5 20.29 36.86 129.8 E''512 44.44 13.81

48.939999 174.7 21.53 37.52 138.9 E''512 45.35 14.41

50.720001 166.9 21.02 38.82 144.4 E''512 44.96 15.05

47.75 167.65 21.27 38.52 142.15 E''512 44.71 15.7

49.220001 166.5 23.4 40.2 150.07 E''512 45.98 16.12

49.5 169.6 25.37 42.72 166.8 E''512 47.205 17.46

49.619999 171 25.47 42.56 174.9 E''512 46.76 17.5447.009998 164.8 25.15 41.96 180.1 E''512 45.69 17.52

47.84 167.4 27.1 43.26 189.4 E''512 46.95 18.86

51.650002 177.7 28.61 44.18 198.3E''512 47.405 19.675

51.029999 177.2 28.96 40.96 184.3 E''512 45.78 18.52

50.990002 169.5 29.4 39.77 178.9 E''512 43.74 18.34

49.32 162.7 28.07 39.78 184.2 E''512 43.325 18.1

49.400002 165.4 26.8 38.59 176.9 E''512 44.97 17.14

50.830002 162.4 25.42 36.32 162 E''512 42.94 15.145

47.200001 166.3 27.32 35.8 167.1 E''512 43.34 14.885

47.23 162.95 28.33 36.12 165.5 E''512 42.775 15.2

49.490002 159.6 29.87 39.32 179.4 E''512 44.5 15.98

48.200001 168.3 30.67 39.85 182.4 E''512 43 17.4

50.529999 173.3 31.5 40.84 193.4 E''512 44.9 17.97

52.150002 178.15 32.24 40.6 182.3 E''512 44.86 17.865

50.939999 168.9 31.45 39.04 171.6 E''512 43.52 18.31

48.75 162.2 28.87 40.42 170.4 E''512 40.455 20.54

46.599998 162.1 29.51 42.76 178.75 E''512 41.9 19.76

48.900002 164.55 32.5 45.36 196 E''512 44.05 20.92

48.490002 160.8 28.79 42.9 186.8 E''512 42.74 18.97

43.849998 144.1 23.5 40.4 170.2 E''512 39.51 17.65

45.799999 155.94 26.27 44.42 181.5 E''512 42.5 18.215

49.799999 170.2 29.2 42.68 180.4 E''512 44.7 20.14

52.02 175.5 33.4 44.78 176.7 E''512 46.12 21.04

52.970001 173.4 33.21 45.66 178.3 E''512 45.9 20.455

53.57 181.05 36.8 47.555 192.35 E''512 47.91 23.98

52.139999 180 33.66 47.35 194.8 133.85 48.02 21.31

53.310001 178.54 32.25 47.62 196.1 E''512 48.26 19.02

52.84 174.8 31.2 47.9 201.9 E''512 48.12 18.35



53.189999 170 31.14 48.12 200 E''512 46.82 18.46

54.889999 175.4 33.76 50.2 211.3 E''512 47.37 21.115

55.279999 179.5 35.25 50.15 216.1 E''512 47.84 21.18

54.5 174.2 34.91 50.05 209.7 150.2 47.04 19.85

53.869999 177.1 32.98 50.65 206.4 156.1 47.78 19.1

52.619999 175.7 34.4 51.655 217.1 159.75 48.56 20.88

53.119999 179.7 34.54 51.6 226 E''512 49.53 20.9553.130001 182.93 29.8 49.16 213.35E''512 48.07 16.035

52.75 182.07 29.02 48.22 221 E''512 49 16.16

53.810001 182.17 29.87 50.65 226.7 E''512 49.02 17.1

53.759998 186.3 31.47 49.74 225.9 E''512 49.9 20.19

54.68 190.69 32.83 49.68 237.7 E''512 50.705 23.5

53.529999 188.5 31.36 48.74 234.5 E''512 49.5 22.815

53.529999 189.2 33.4 49.95 250 E''512 49.22 23.415

52.700001 185 33.48 50.95 267 E''512 50.045 24.175

52.91 186.3 33.22 50.55 270.75 E''512 48.98 24.235

53.380001 182.5 30.93 48.28 253.75E''512 48.215 22.2253.34 183.7 32.25 50.35 264.75 E''512 47.98 23.44

55.049999 187.4 E''512 51.9 270.5 E''512 48.72 24.65

54.880001 187.7 33.05 53 273.525 E''512 48.96 23.82

E''512 185.2 32.03 52.495 263.125 E''512 48.6 24

55.639999 186.9 31.69 52.05 261.25 E''512 48.68 24.24

56.02 185.4 32.1 52 260.225 157.65 48.5 23.88

55.25 183.1 29.68 49.955 256.5 E''512 48.6 22.84

54.709999 182.95 30.77 50.1 258.25E''512 48.58 23.155

55.049999 182.2 E''512 49.9 257.25 E''512 48.46 22.88

55.240002 182.5 E''512 50.12 260.25 E''512 48.38 22.8

55.75 182.7 30.1 50 248.7 E''512 48.1 21.975

55.09 185.5 30.67 50.405 255.75 E''512 49.1 21.895

56.240002 187 30.74 49.84 255.5 E''512 49.72 21.305

55.93 188.1 31.65 50 261.5 E''512 E''512 22.42

58.380001 186.8 30.45 47.195 243.6E''512 E''512 20.53

58.939999 188.8 30.5 48.2 247.43 E''512 E''512 21.65

59.849998 182.2 32.91 48.22 249.8E''512 E''512 23.12

57.98 179.6 30 49.12 254.75 E''512 E''512 23.18

58.470001 178 27.57 47.94 243.5 E''512 E''512 22.01

57.700001 170.75 29.19 48.48 244.9 139.1 E''512 22.42

57.16 179.49 26.6 47.62 239 E''512 E''512 22.04

57.27 176.8 26.59 47.98 239.5 E''512 E''512 20.105

56.43 181.2 24 46.04 227.5 E''512 E''512 18.995

56.700001 184.9 24.5 45.9 217.3 E''512 E''512 18.295

56.299999 182.9 25.89 47.14 226.71E''512 E''512 19.6

56.82 181 26.2 47.4 228.3 129.7 E''512 19.58

58.209999 186.05E''512 47.96 229.4E''512 E''512 20.6

57.689999 183.74 26.81 48.98 240.4E''512 E''512 20.99



57.630001 181.5 26.3 47.44 236.25E''512 E''512 19.74

55.950001 179 27.1 49.08 236.5 E''512 E''512 20.08

E''512 E''512 27.8 48.78 233.25 E''512 E''512 20.83

56.509998 E''512 28.52 E''512 E''512 E''512 E''512 E''512

56.529999 E''512 27.93 E''512 E''512 E''512 E''512 E''512

55.040001 E''512 28.52 E''512 E''512 E''512 E''512 E''512

53.549999 175.5 28.81E''512 E''512 E''512 467.375 22.9551.59E''512 29.2 E''512 E''512 E''512 E''512 E''512

51.639999 173.2 29.4E''512 E''512 E''512 E''512 22.86

49.830002 E''512 31.6 E''512 E''512 E''512 E''512 E''512

51.009998 178.6E''512 55.05 E''512 E''512 510.25 E''512

53.009998 E''512 32.67 E''512 E''512 E''512 E''512 E''512

53.860001E''512 32.35E''512 288.5E''512 516.75 24.64

50.330002 E''512 35.78 E''512 E''512 E''512 E''512 E''512

46.669998 168.3 33.3E''512 E''512 E''512 503.75 33.61

50.009998E''512 36.59E''512 E''512 E''512 519.25 35.26

52.119999E''512 35.5E''512 280E''512 509.25E''51251.560001 E''512 36.6 E''512 E''512 E''512 E''512 E''512

51.380001E''512 34.99E''512 E''512 E''512 501.5 30.66

51.23 184.9 32.07E''512 E''512 E''512 494.375 28.65

47.09 185.3 29.98E''512 E''512 E''512 493.875 25.93

47.73 199.05 31.18 E''512 E''512 E''512 E''512 E''512

50.380001 E''512 32.87 E''512 E''512 E''512 E''512 E''512

50.330002 196.65 31.95 55.675 E''512 E''512 E''512 E''512

E''512 E''512 35.26E''512 E''512 E''512 472.25 35.13

50.099998 197.95 35.5E''512 E''512 E''512 E''512 40.59

48.939999E''512 35.28E''512 E''512 E''512 E''512 40.1

48.950001 190.95 35.75E''512 E''512 E''512 472.125 40.98

56.970001 E''512 39.03 E''512 E''512 E''512 519.25 E''512

55.34 E''512 38.91 E''512 E''512 E''512 E''512 E''512

56.779999 E''512 E''512 E''512 E''512 E''512 E''512 E''512

i#e> %'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some stocks i t(e i#e

&o!a'tis i 'oc(e GS )'e#it S"is A#ecco Swatc( %'oGee'it &estle BS

Health Care Health Care Financial Industrials Consumer G ;#"st'ials )os"me' Financials

19.9 1!."3 #.13 0.9" 1.$ 1.02 21.08 6.09

22.76106220.684366 4.8731563 1.120944 2.1474926 1.2035398 24.873156 7.1858407

R N 0.96% and SISS RE N !.8!%



:otal ;#e> e'ceta%e 'et"' o total i#e>

12128.96 1.76601K

12347.009 0.23468K

12318.102 0.35358K

12361.811 0.40055K

12312.492 0.24490K

12342.72 0.05694K12335.696 0.01865K

12333.396 0.22561K

12361.284 0.38659K

12409.258 0.04790K

12415.204 0.36627K

12369.897 0.10508K

12356.913 0.30659K

12394.914 0.15733K

12375.444 0.74722K

12283.659 0.26708K12316.554 0.85745K

12211.843 0.92276K

12100.188 0.60087K

12173.333 1.32374K

12336.638

12254.061 1.48697K

12074.517 1.88945K

12307.053 0.61307K

12382.969 0.07961K12373.119 1.47358K

12193.44 0.29507K

12157.566 1.35161K

12324.14 1.04784K

12196.342 0.39970K

12245.287 0.32101K

12284.721 0.58040K

12356.437 0.22839K

12384.723 0.10290K

12397.479 1.00297K

12274.371 0.43181K

12327.603 1.54329K

12140.244 0.20723K

12165.455 0.54542K

12099.462 0.89718K

12209 0.89444K

12100.763 0.43492K

12153.621 0.91298K



12043.665 0.21467K

12017.866 0.29709K

12053.676 0.36248K

12010.142 0.35544K

11967.604 0.15110K

11985.715 1.08789K

11856.727 0.30879K11893.453 0.37025K

11849.579 0.34253K

11809.129 0.32126K

11847.19 0.88645K

11743.093 1.19665K

11604.231 0.81938K

11700.099 0.40473K

11747.645 0.59502K

11678.157 0.02790K

11674.9 0.05322K11668.69 0.56638K

11735.156 0.11002K

11722.259 0.50402K

11781.64 0.97263K

11897.358 0.72380K

11984.099 1.97746K

11751.713 0.23785K

11779.73 0.08746K

11790.042 0.86367K

11892.756

11671.842 0.75077K

11584.867 0.50522K

11643.693 2.84811K

11321.251 0.08410K

11330.78 1.12647K

11204.564 0.88278K

11106.518 0.71737K

11186.768 1.13547K

11315.249 0.08592K

11305.535 1.22970K

11446.291 1.26744K

11593.228 0.30701K



11557.744 1.32160K

11406.99 0.10968K

11419.515 0.17302K

11399.79 0.30008K

11365.685 1.67435K

11559.227 0.19116K

11581.366 0.88889K11479.327 0.63246K

11552.391 0.81098K

11459.457 0.53627K

11398.331 0.18772K

11376.974 1.71891K

11184.719 0.35712K

11224.805 0.25775K

11253.812 0.14308K

11269.937 0.12087K

11283.576 0.40138K11329.048 0.22525K

11354.624 0.80530K

11263.916 0.49913K

11320.42 0.45042K

11371.639 0.54465K

11433.914 2.00732K

11668.131 0.32242K

11705.873 0.66548K

11628.487 1.45156K

11462.108 0.07985K

11452.963 0.75728K

11366.884 0.89303K

11266.272 0.22959K

11292.198

11154.836 0.07722K

11163.457 1.75791K

11363.212 0.16936K

11382.49 2.74179K

11703.372 0.22525K

11677.07 0.27976K

11709.829 0.66439K

11788.148 0.67199K

11867.899 0.82671K

11770.59 0.57472K

11838.63 0.19001K

11861.168 0.37000K

11817.444 0.32376K



11779.307 0.97452K

11665.623 0.63209K

11739.829 1.33715K

11584.922 0.87650K

11484.263 0.31076K

11520.062 0.46754K

11574.176 0.27614K11606.226 0.58101K

11539.182 0.11683K

11552.678 0.50047K

11495.149 1.59330K

11314.869 2.42682K

11046.783 1.95269K

11266.788 0.90837K

11370.071 2.41112K

11650.991 1.32328K

11807.233 0.36385K11850.351 0.19409K

11827.395 0.07934K

11818.019 2.07512K

11577.767 1.41612K

11744.077 0.04963K

11749.909 0.32230K

11787.902 1.69187K

11990.77 0.72088K

12077.837 0.57996K

12008.195 1.03728K

12134.059 1.35304K

12300.489 0.01069K

12301.805 0.63362K

12224.348 1.30279K

12385.708 0.57168K

12456.922 0.66134K

12375.081 0.49135K

12436.186 1.13185K

12578.557 1.11994K

12439.244 0.08111K

12429.163 0.29163K

12465.515 0.20375K

12440.169 1.51878K

12254.056 0.01879K

12256.359 0.74247K

12348.04 0.32267K

12388.012 0.42714K

12335.322 0.15300K



12354.225 0.20792K

12328.591 0.17374K

12307.208 1.00258K

12431.848 0.10133K

12419.263 1.19621K

12569.622 0.32915K

12528.385 0.05874K12535.748 0.50557K

12472.689 0.06824K

12464.184 0.02901K

12460.569 0.53389K

12394.397 0.11431K

12380.246 0.74717K

12473.443 0.11715K

12488.073 0.23051K

12516.926 0.11537K

12531.383 0.04809K12537.412 1.04982K

12407.16 0.98859K

12531.041 0.16858K

12509.951 1.16713K

12365.628 1.74345K

12153.734 0.58148K

12083.471 0.81038K

12182.193 0.14578K

12199.978 0.54590K

12266.944 0.05693K

12273.931 0.99345K

12153.195 0.22014K

12126.5 1.42433K

11956.205

11971.826 0.20614K

11947.198



>

100



Date Actelio e'ceta%e ' &o!a'tis i e'ceta%e 'e'oc(e e'ceta%e 'e

30/12/2010 51.45 0.48356K 58.939999 0.35503K 137.1 1.72043K

29/12/2010 51.7 0.38536K 59.150002 0.92135K 139.5 0.43197K

27/12/2010 51.9 0.00000K 58.610001 0.35702K 138.9 0.14378K

23/12/2010 51.9 1.46628K 58.82 0.59151K 139.1 0.94340K

22/12/2010 51.15 0.19512K 59.169998 0.45840K 137.8 0.00000K

21/12/2010 51.25 0.49020K 58.900002 0.22120K 137.8 0.64888K20/12/2010 51 0.00000K 58.77 0.05107K 138.7 0.21676K

17/12/2010 51 1.54440K 58.740002 0.20387K 138.4 0.85960K

16/12/2010 51.8 0.19268K 58.860001 0.22038K 139.6 1.20311K

15/12/2010 51.9 1.70455K 58.990002 5.66004K 141.3 0.63291K

14/12/2010 52.8 1.34357K 55.830002 1.28810K 142.2 0.35286K

13/12/2010 52.1 1.13852K 55.119999 0.71259K 141.7 0.14134K

10/12/2010 52.7 1.44370K 54.73 0.18239K 141.5 0.77139K

09/12/2010 51.95 1.60985K 54.830002 0.47646K 142.6 3.40827K

07/12/2010 52.8 0.37736K 54.57 0.32877K 137.9 0.43321K

03/12/2010 53 0.85633K 54.75 0.25636K 138.5 0.14420K02/12/2010 52.55 0.66163K 54.610001 0.92404K 138.7 0.43447K

01/12/2010 52.9 0.37951K 54.110001 1.31062K 138.1 0.14461K

30/11/2010 52.7 0.93985K 53.41 2.14365K 138.3 0.14440K

29/11/2010 53.2 2.56410K 54.580002 0.52852K 138.5 1.70334K

26/11/2010 54.6 0.27397K 54.869999 140.9 0.71480K

25/11/2010 54.75 0.45455K E''512 139.9 0.21398K

24/11/2010 55 1.10294K 55.080002 0.09086K 140.2 0.07128K

23/11/2010 54.4 1.35993K 55.029999 2.75667K 140.3 2.50174K

22/11/2010 55.15 2.30292K 56.59 0.08828K 143.9 1.03164K

19/11/2010 56.45 0.71365K 56.639999 0.26413K 145.4 0.75085K

18/11/2010 56.05 2.93848K 56.790001 1.97522K 146.5 1.59501K

17/11/2010 54.45 8.98719K 55.689999 0.08971K 144.2 1.40647K

16/11/2010 49.96 0.67594K 55.740002 1.08251K 142.2 0.69832K

15/11/2010 50.3 0.29910K 56.349998 1.27606K 143.2 1.56028K

12/11/2010 50.15 0.30000K 55.639999 1.41743K 141 0.98315K

11/11/2010 50 0.89197K 56.439999 0.63380K 142.4 0.07018K

10/11/2010 50.45 1.08195K 56.799999 0.21082K 142.5 0.14055K

09/11/2010 49.91 0.47856K 56.919998 1.82822K 142.3 0.35014K

08/11/2010 50.15 0.40040K 57.98 1.81202K 142.8 1.38122K

04/11/2010 49.95 0.20060K 59.049999 0.73354K 144.8 0.68587K

03/11/2010 49.85 0.30000K 58.619999 0.58339K 145.8 0.74881K

02/11/2010 50 2.08248K 58.279999 0.56945K 146.9 1.59059K

29/10/2010 48.98 0.76985K 57.950001 0.06898K 144.6 0.41322K

28/10/2010 49.36 0.74402K 57.990002 0.71205K 145.2 0.48443K

27/10/2010 49.73 2.68102K 57.580002 1.31962K 144.5 0.55672K

25/10/2010 51.1 4.88506K 58.349998 0.39573K 143.7 0.70077K

22/10/2010 48.72 0.52067K 58.119999 1.45812K 142.7 0.34916K

21/10/2010 48.975 5.81731K 58.98 0.87395K 143.2 0.55556K



20/10/2010 52 0.09625K 59.5 1.17327K 144 0.34843K

19/10/2010 51.95 1.70293K 58.810001 1.60616K 143.5 0.49020K

18/10/2010 52.85 3.64631K 59.77 1.27076K 142.8 0.84746K

15/10/2010 54.85 2.23672K 59.02 0.45539K 141.6 2.53440K

14/10/2010 53.65 7.83920K 59.290001 0.26913K 138.1 0.93257K

13/10/2010 49.75 0.81054K 59.450001 0.40534K 139.4 2.65096K

12/10/2010 49.35 2.81250K 59.209999 1.30025K 135.8 2.23182K11/10/2010 48 3.12815K 58.450001 0.48135K 138.9 0.21552K

08/10/2010 49.55 10.80054K 58.169998 0.50103K 139.2 0.14388K

07/10/2010 44.72 5.42197K 57.880001 0.06916K 139 0.50615K

06/10/2010 42.42 2.19224K 57.84 0.27586K 138.3 0.65502K

05/10/2010 41.51 0.21635K 58 1.66521K 137.4 2.08024K

04/10/2010 41.6 3.97401K 57.049999 0.14004K 134.6 1.10213K

01/10/2010 40.01 1.54822K 57.130001 0.93636K 136.1 1.03935K

30/09/2010 39.4 1.59840K 57.669998 0.53467K 134.7 2.27790K

29/09/2010 40.04 0.27548K 57.98 0.18936K 131.7 1.38568K

28/09/2010 39.93 0.29963K 58.09 0.64102K 129.9 0.99085K27/09/2010 40.05 7.90986K 57.720001 0.31283K 131.2 1.57539K

24/09/2010 43.49 0.36655K 57.540001 2.16619K 133.3 1.33235K

23/09/2010 43.65 0.86305K 56.32 0.26705K 135.1 0.80764K

22/09/2010 44.03 1.25589K 56.169998 0.51364K 136.2 1.16110K

21/09/2010 44.59 1.15699K 56.459999 0.35298K 137.8 0.21723K

20/09/2010 44.08 4.19474K 56.66 1.65052K 138.1 0.72939K

17/09/2010 46.01 0.23965K 55.740002 0.72281K 137.1 0.79595K

16/09/2010 45.9 0.54765K 55.34 0.85991K 138.2 0.86083K

15/09/2010 45.65 0.13161K 55.82 0.55229K 139.4 1.83099K

14/09/2010 45.59 0.30614K 56.130001 2.61426K 142 1.04530K

13/09/2010 45.73 0.50044K 54.700001 0.51452K 143.5 0.34722K

10/09/2010 45.96 0.30554K 54.419998 1.24651K 144 0.13908K

09/09/2010 45.82 0.81408K 53.75 0.46729K 143.8 0.55944K

08/09/2010 45.45 0.86551K 53.5 0.39407K 143 0.42135K

07/09/2010 45.06 0.00000K 53.290001 142.4 0.41958K

06/09/2010 45.06 1.66968K E''512 143 0.56259K

03/09/2010 44.32 0.95672K 53.099998 0.18868K 142.2 2.00861K

02/09/2010 43.9 0.58877K 53 0.56285K 139.4 0.49964K

01/09/2010 44.16 1.65746K 53.299999 1.54315K 140.1 1.96507K

31/08/2010 43.44 0.48110K 52.490002 0.96172K 137.4 0.29028K

27/08/2010 43.65 0.46030K 51.990002 2.40300K 137.8 0.58394K

26/08/2010 43.45 0.59483K 50.77 0.41535K 137 0.21946K

25/08/2010 43.71 1.53188K 50.560001 0.67702K 136.7 0.36443K

24/08/2010 44.39 1.00357K 50.220001 0.23953K 137.2 1.50754K

23/08/2010 44.84 0.30198K 50.099998 1.28079K 139.3 0.14378K

20/08/2010 44.705 1.33525K 50.75 0.49020K 139.1 1.41743K

19/08/2010 45.31 0.35437K 51 0.23474K 141.1 1.53524K

18/08/2010 45.15 0.06640K 51.119999 0.51120K 143.3 0.63202K



17/08/2010 45.18 0.73579K 50.860001 0.53370K 142.4 0.14065K

16/08/2010 44.85 0.86207K 50.59 0.79697K 142.2 0.28050K

13/08/2010 45.24 0.11040K 50.189999 0.17964K 142.6 0.28129K

12/08/2010 45.29 0.41777K 50.099998 0.38068K 142.2 0.35286K

11/08/2010 45.48 1.51581K 49.91 2.57662K 141.7 1.04749K

10/08/2010 46.18 0.40975K 51.23 1.48574K 143.2 0.13986K

09/08/2010 46.37 1.22244K 50.48 0.41774K 143 1.41844K06/08/2010 45.81 0.02183K 50.27 0.01990K 141 0.42373K

05/08/2010 45.8 5.14233K 50.259998 1.12675K 141.6 1.36006K

04/08/2010 43.56 0.04593K 49.700001 0.58012K 139.7 0.64841K

03/08/2010 43.54 0.78704K 49.990002 0.27927K 138.8 1.23997K

02/08/2010 43.2 2.34542K 50.130001 2.85186K 137.1 1.03169K

30/07/2010 42.21 0.38050K 48.740002 0.71297K 135.7 0.44021K

29/07/2010 42.05 1.54552K 49.09 0.84224K 136.3 1.08853K

28/07/2010 41.41 0.07239K 48.68 0.08224K 137.8 1.24908K

27/07/2010 41.44 1.24603K 48.639999 1.13822K 136.1 0.96439K

26/07/2010 40.93 0.04889K 49.200001 0.02032K 134.8 1.02790K23/07/2010 40.91 0.07339K 49.209999 0.70622K 136.2 1.37581K

22/07/2010 40.88 0.19531K 49.560001 2.08033K 138.1 1.02414K

21/07/2010 40.96 1.37250K 48.549999 1.99839K 136.7 4.33870K

20/07/2010 41.53 2.41677K 49.540001 0.08081K 142.9 0.48747K

19/07/2010 40.55 0.24600K 49.5 0.32219K 143.6 0.69156K

16/07/2010 40.65 0.07375K 49.66 3.02675K 144.6 4.11141K

15/07/2010 40.68 0.78049K 51.209999 0.90640K 150.8 0.60040K

14/07/2010 41 0.81141K 50.75 1.25699K 149.9 0.40188K

13/07/2010 40.67 0.34542K 50.119999 1.21163K 149.3 0.66534K

12/07/2010 40.53 0.12352K 49.52 0.06054K 150.3 0.00000K

09/07/2010 40.48 0.80863K 49.549999 0.34192K 150.3 1.21212K

08/07/2010 40.81 0.84013K 49.720001 0.60705K 148.5 1.02041K

07/07/2010 40.47 0.36928K 49.419998 1.60362K 147 0.13587K

06/07/2010 40.62 2.49811K 48.639999 147.2 1.72771K

05/07/2010 39.63 0.25297K E''512 144.7 1.43052K

02/07/2010 39.53 0.22819K 47.849998 1.05460K 146.8 0.06807K

01/07/2010 39.44 2.61728K 48.360001 0.08278K 146.9 1.60750K

30/06/2010 40.5 0.04941K 48.32 0.22817K 149.3 0.33378K

29/06/2010 40.48 1.07527K 48.209999 1.53186K 149.8 2.66407K

28/06/2010 40.92 0.70371K 48.959999 0.96927K 153.9 0.96525K

24/06/2010 41.21 0.21792K 48.490002 0.12358K 155.4 0.06431K

23/06/2010 41.3 1.03043K 48.549999 0.22709K 155.5 0.06427K

22/06/2010 41.73 0.04790K 48.439999 0.92043K 155.6 0.58177K

21/06/2010 41.75 0.23895K 48.889999 0.28718K 154.7 0.38635K

18/06/2010 41.85 1.20397K 48.75 0.51020K 155.3 2.14241K

17/06/2010 42.36 0.91228K 49 0.28653K 158.7 0.06305K

16/06/2010 42.75 0.18749K 48.860001 0.32640K 158.6 1.14796K

15/06/2010 42.67 0.87470K 49.02 1.57481K 156.8 0.38412K



14/06/2010 42.3 0.37969K 48.259998 0.02072K 156.2 0.64433K

11/06/2010 42.14 1.22508K 48.25 1.68598K 155.2 1.52284K

10/06/2010 41.63 1.38821K 47.450001 3.30939K 157.6 0.37927K

09/06/2010 41.06 0.51408K 45.93 1.32362K 158.2 0.06325K

08/06/2010 40.85 0.82544K 45.330002 1.11532K 158.1 0.87774K

07/06/2010 41.19 1.57706K 44.830002 0.04464K 159.5 1.60395K

04/06/2010 41.85 0.59382K 44.810001 2.52338K 162.1 0.30750K02/06/2010 42.1 0.23810K 45.970001 2.31471K 162.6 1.11940K

01/06/2010 42 0.26122K 44.93 0.17773K 160.8 0.43723K

28/05/2010 42.11 0.78985K 45.009998 0.46440K 160.1 1.39329K

27/05/2010 41.78 0.04785K 45.220001 3.28918K 157.9 1.34788K

26/05/2010 41.8 4.03186K 43.779999 1.28523K 155.8 1.76355K

25/05/2010 40.18 1.10756K 44.349998 1.70656K 153.1 2.10997K

21/05/2010 40.63 0.12291K 45.119999 1.09791K 156.4 2.31106K

20/05/2010 40.68 0.02458K 44.630001 3.10465K 160.1 2.07951K

19/05/2010 40.69 0.53777K 46.060001 0.06509K 163.5 0.18315K

18/05/2010 40.91 2.59524K 46.09 2.51692K 163.8 0.72727K14/05/2010 42 0.33223K 47.279999 1.86800K 165 0.24184K

11/05/2010 42.14 0.75365K 48.18 0.68027K 165.4 0.36408K

10/05/2010 42.46 2.43667K 48.509998 3.08117K 164.8 0.42657K

07/05/2010 41.45 2.81360K 47.060001 2.58746K 164.1 1.38221K

06/05/2010 42.65 0.95216K 48.310001 1.58892K 166.4 0.17996K

05/05/2010 43.06 2.53508K 49.09 1.46527K 166.7 0.54282K

04/05/2010 44.18 0.91366K 49.82 2.02556K 165.8 2.00946K

30/04/2010 43.78 0.56779K 50.849998 0.78049K 169.2 0.76246K

29/04/2010 44.03 0.49718K 51.25 0.31317K 170.5 0.05869K

28/04/2010 44.25 0.56180K 51.09 0.05875K 170.4 0.35088K

27/04/2010 44.5 2.83843K 51.060001 1.84544K 171 0.58140K

26/04/2010 45.8 1.16530K 52.02 0.85763K 172 0.23202K

23/04/2010 46.34 0.41170K 52.470001 0.63292K 172.4 0.05797K

22/04/2010 46.15 3.02585K 52.139999 1.39940K 172.5 1.54110K

21/04/2010 47.59 0.56415K 52.880001 0.99232K 175.2 0.84890K

20/04/2010 47.86 0.31440K 53.41 0.07495K 176.7 0.28377K

19/04/2010 47.71 0.04194K 53.369999 0.03749K 176.2 0.57078K

16/04/2010 47.69 0.68721K 53.349998 0.67027K 175.2 1.24014K

15/04/2010 48.02 0.55912K 53.709999 0.20523K 177.4 2.84058K

14/04/2010 48.29 0.59695K 53.599998 0.20481K 172.5 0.40416K

13/04/2010 48.58 0.89759K 53.709999 0.43007K 173.2 0.11534K

12/04/2010 49.02 1.64526K 53.48 0.69667K 173.4 0.40207K

09/04/2010 49.84 1.15689K 53.110001 1.70433K 174.1 1.45688K

08/04/2010 49.27 0.54501K 52.220001 0.05741K 171.6 1.59858K

07/04/2010 49.54 0.08081K 52.25 0.83507K 168.9 0.17794K

06/04/2010 49.5 2.71841K 52.689999 2.11778K 168.6 1.23023K

01/04/2010 48.19 0.56344K 53.830002 0.49907K 170.7 0.23488K

31/03/2010 47.92 0.23008K 54.099998 0.83876K 170.3 0.35108K



30/03/2010 47.81 1.33531K 53.650002 0.51919K 170.9 0.17585K

29/03/2010 47.18 0.06355K 53.93 0.18577K 170.6 0.41201K

26/03/2010 47.21 0.02118K 53.830002 0.71929K 169.9 2.01845K

25/03/2010 47.22 0.14846K 54.220001 0.80497K 173.4 0.28752K

24/03/2010 47.15 0.40135K 54.66 0.92441K 173.9 0.34384K

23/03/2010 47.34 0.27386K 55.169998 0.82236K 174.5 0.11448K

22/03/2010 47.47 0.06316K 54.720001 0.18241K 174.7 1.29944K19/03/2010 47.5 0.50783K 54.82 0.21842K 177 1.43266K

18/03/2010 47.26 0.63884K 54.939999 0.21890K 174.5 0.11474K

17/03/2010 46.96 0.42409K 54.82 0.07291K 174.3 0.22896K

16/03/2010 47.16 0.02121K 54.860001 0.14604K 174.7 0.17202K

15/03/2010 47.15 0.63224K 54.779999 0.14625K 174.4 0.40299K

12/03/2010 47.45 1.10463K 54.700001 0.07307K 173.7 2.79799K

11/03/2010 47.98 0.39444K 54.740002 0.12805K 178.7 0.11204K

10/03/2010 48.17 0.64772K 54.669998 0.05490K 178.5 1.27212K

09/03/2010 47.86 0.46180K 54.639999 0.58910K 180.8 0.05528K

08/03/2010 47.64 0.39724K 54.32 0.20292K 180.9 0.11044K05/03/2010 47.83 1.33475K 54.209999 0.78081K 181.1 0.83519K

04/03/2010 47.2 0.92359K 53.790001 0.99393K 179.6 3.02376K

03/03/2010 47.64 0.21035K 54.330002 0.12902K 185.2 0.21645K

02/03/2010 47.54 3.16840K 54.259998 2.26946K 184.8 1.87431K

01/03/2010 46.08 14.98155K 55.52 0.36153K 181.4 1.51091K

26/02/2010 54.2 0.00000K 55.32 0.47221K 178.7 0.73281K

25/02/2010 54.2 0.91408K 55.060001 0.32799K 177.4 0.89385K

24/02/2010 54.7 1.79533K 54.880001 0.90090K 179 0.38954K

23/02/2010 55.7 1.18074K 54.389999 0.69381K 179.7 1.20946K

22/02/2010 55.05 2.03892K 54.77 0.88671K 181.9 0.81788K

19/02/2010 53.95 1.69651K 55.259998 0.82101K 183.4 0.82463K

18/02/2010 53.05 0.84112K 54.810001 0.69815K 181.9 0.60841K

17/02/2010 53.5 0.28116K 54.43 0.33180K 180.8 1.97406K

16/02/2010 53.35 0.66038K 54.25 177.3 0.83893K

15/02/2010 53 1.39535K E''512 178.8 0.05590K

12/02/2010 53.75 0.37071K 53.709999 0.27850K 178.9 0.28027K

11/02/2010 53.95 0.55918K 53.860001 1.20256K 178.4 2.29358K

10/02/2010 53.65 0.18605K 53.220001 0.67189K 174.4 1.24575K

09/02/2010 53.75 1.55678K 53.580002 0.94197K 176.6 0.17016K

08/02/2010 54.6 7.37463K 53.080002 0.61786K 176.3 3.88922K

05/02/2010 50.85 8.62534K 53.41 1.29366K 169.7 3.35991K

04/02/2010 55.65 2.36842K 54.110001 1.25912K 175.6 2.17270K

03/02/2010 57 0.08780K 54.799999 0.14620K 179.5 0.82873K

02/02/2010 56.95 0.52957K 54.720001 1.22087K 181 1.17384K

01/02/2010 56.65 0.80071K 54.060001 0.99010K 178.9 0.78873K

29/01/2010 56.2 1.26126K 53.529999 0.98040K 177.5 1.71650K

28/01/2010 55.5 0.26954K 54.060001 0.89825K 180.6 1.25752K

27/01/2010 55.65 0.36069K 54.549999 0.33106K 182.9 0.05470K



26/01/2010 55.45 1.24666K 54.369999 1.24767K 182.8 1.34916K

19/01/2010 56.15 0.62724K 53.700001 E''512 185.3 0.92593K

18/01/2010 55.8 2.87206K E''512 183.6 0.10881K

15/01/2010 57.45 0.94828K 52.880001 1.43523K 183.8 0.60208K

14/01/2010 58 0.60711K 53.650002 1.18823K 182.7 2.06704K

13/01/2010 57.65 0.78671K 53.02 0.64541K 179 0.84507K

12/01/2010 57.2 0.61566K 52.68 1.10757K 177.5 0.67152K11/01/2010 56.85 0.26455K 53.27 1.79629K 178.7 0.05593K

08/01/2010 56.7 0.08811K 52.330002 0.80910K 178.8 0.33670K

07/01/2010 56.75 1.61146K 51.91 0.87836K 178.2 1.00000K

06/01/2010 55.85 2.10238K 52.369999 0.36150K 180 1.29432K

05/01/2010 54.7 1.97133K 52.560001 0.09504K 177.7 1.33259K

04/01/2010 55.8 0.72202K 52.610001 3.71522K 180.1 2.73816K

30/12/2009 55.4 1.07143K 54.639999 0.41917K 175.3 1.40607K

29/12/2009 56 0.26858K 54.869999 0.21918K 177.8 0.28201K

28/12/2009 55.85 0.44964K 54.75 0.27473K 177.3 0.22510K

23/12/2009 55.6 0.45167K 54.599998 0.70084K 177.7 0.50392K22/12/2009 55.35 1.16071K 54.220001 0.78067K 178.6 1.65054K

21/12/2009 56 3.78007K 53.799999 0.75632K 175.7 0.57241K

18/12/2009 58.2 0.59778K 54.209999 0.57513K 174.7 0.17143K

17/12/2009 58.55 0.08532K 53.900002 0.44329K 175 0.57471K

16/12/2009 58.6 0.08540K 54.139999 0.70685K 174 2.53388K

15/12/2009 58.55 1.34794K 53.759998 0.83011K 169.7 0.41420K

14/12/2009 59.35 0.33812K 54.209999 0.70592K 169 0.35629K

11/12/2009 59.15 0.25295K 53.830002 0.60930K 168.4 0.35503K

10/12/2009 59.3 1.19454K 54.16 0.95099K 169 0.65515K

09/12/2009 58.6 0.92984K 54.68 1.17477K 167.9 0.23881K

08/12/2009 59.15 1.66251K 55.330002 0.30630K 167.5 0.71132K

07/12/2009 60.15 0.74257K 55.5 0.09001K 168.7 0.35440K

04/12/2009 60.6 0.08244K 55.549999 0.41233K 169.3 0.83383K

03/12/2009 60.65 0.24793K 55.779999 0.01793K 167.9 0.90144K

02/12/2009 60.5 0.33167K 55.77 0.69444K 166.4 0.66546K

01/12/2009 60.3 2.20339K 56.16 1.00720K 165.3 0.54745K

30/11/2009 59 0.33784K 55.599998 0.39725K 164.4 1.26126K

27/11/2009 59.2 1.80567K 55.380001 E''512 166.5 1.21581K

26/11/2009 58.15 2.59631K E''512 164.5 2.37389K

25/11/2009 59.7 0.75949K 55.849998 0.99457K 168.5 0.35736K

24/11/2009 59.25 0.42017K 55.299999 1.00456K 167.9 0.84084K

23/11/2009 59.5 1.53584K 54.75 3.04912K 166.5 1.89718K

20/11/2009 58.6 0.42845K 53.130001 0.30024K 163.4 1.42768K

19/11/2009 58.35 0.42662K 53.290001 0.81891K 161.1 0.55556K

18/11/2009 58.6 0.42845K 53.73 0.42991K 162 0.30960K

17/11/2009 58.35 0.17167K 53.5 0.99926K 161.5 0.49291K

16/11/2009 58.25 1.39252K 54.040001 1.50263K 162.3 0.87011K

13/11/2009 57.45 1.68142K 53.240002 0.83334K 160.9 0.06211K



12/11/2009 56.5 2.24913K 52.799999 1.25304K 161 1.22699K

11/11/2009 57.8 0.94259K 53.470001 0.46538K 163 0.36946K

10/11/2009 58.35 0.42662K 53.720001 0.26129K 162.4 0.42918K

09/11/2009 58.6 0.77386K 53.580002 1.47728K 163.1 1.58829K

06/11/2009 58.15 3.01151K 52.799999 0.41840K 160.55 0.16168K

05/11/2009 56.45 0.80357K 52.580002 0.65084K 160.81 0.51253K

04/11/2009 56 0.17825K 52.240002 0.21101K 159.99 1.17974K03/11/2009 56.1 1.40598K 52.130001 0.38219K 161.9 0.18496K

02/11/2009 56.9 0.61003K 52.330002 0.73147K 162.2 1.21803K

30/10/2009 56.555 0.16770K 51.950001 0.89660K 164.2 0.66546K

29/10/2009 56.65 1.64931K 52.419998 1.56946K 165.3 0.37039K

28/10/2009 57.6 1.11588K 51.610001 0.76908K 164.69 0.02429K

27/10/2009 58.25 0.25685K 52.009998 1.98039K 164.65 2.19726K

26/10/2009 58.4 0.68027K 51 1.71516K 161.11 0.05583K

23/10/2009 58.8 1.50754K 51.889999 0.59387K 161.2 0.73892K

22/10/2009 59.7 2.37122K 52.200001 0.94760K 162.4 0.24570K

21/10/2009 61.15 1.37097K 51.709999 0.86273K 162.8 0.02456K20/10/2009 62 2.27756K 52.16 0.24986K 162.84 0.82826K

19/10/2009 63.445 0.07098K 52.029999 1.80004K 164.2 1.10837K

16/10/2009 63.4 1.01483K 51.110001 1.10294K 162.4 0.30694K

15/10/2009 64.05 0.07800K 51.68 1.33333K 162.9 3.92215K

14/10/2009 64.1 0.07794K 51 1.43198K 169.55 1.46619K

13/10/2009 64.15 0.93429K 50.279999 0.67167K 167.1 1.18273K

12/10/2009 64.755 2.78571K 50.619999 1.03793K 169.1 2.48485K

09/10/2009 63 0.15898K 50.099998 0.00000K 165 0.60241K

08/10/2009 62.9 0.23791K 50.099998 1.08958K 166 0.36014K

07/10/2009 63.05 0.31822K 49.560001 1.13704K 166.6 0.60386K

06/10/2009 62.85 0.47962K 50.130001 0.60204K 165.6 0.43668K

05/10/2009 62.55 0.07189K 49.830002 0.48397K 164.88 0.23100K

02/10/2009 62.595 0.95728K 49.59 0.18182K 164.5 0.72420K

01/10/2009 63.2 1.63424K 49.5 1.74673K 165.7 0.83782K

30/09/2009 64.25 0.07788K 50.380001 1.96317K 167.1 1.18273K

29/09/2009 64.2 0.92593K 49.41 0.54945K 169.1 0.35608K

28/09/2009 64.8 0.53722K 49.139999 0.57306K 168.5 0.95261K

25/09/2009 65.15 0.14603K 48.860001 0.18454K 166.91 0.12597K

24/09/2009 65.055 0.06912K 48.77 0.32700K 166.7 1.18554K

23/09/2009 65.1 0.15385K 48.93 0.42735K 168.7 1.51781K

22/09/2009 65 0.93168K 49.139999 1.38229K 171.3 1.48104K

21/09/2009 64.4 0.00000K 48.470001 0.51846K 168.8 0.51807K

18/09/2009 64.4 0.38670K 48.220001 0.04149K 167.93 1.16265K

17/09/2009 64.65 2.13270K 48.200001 0.82304K 166 0.24760K

16/09/2009 63.3 0.95694K 48.599998 1.67364K 165.59 0.78515K

15/09/2009 62.7 0.31797K 47.799999 0.20964K 164.3 0.83892K

14/09/2009 62.9 0.23791K 47.700001 0.21009K 165.69 0.78467K

11/09/2009 63.05 0.23847K 47.599998 0.00000K 164.4 0.36364K



10/09/2009 62.9 0.15873K 47.599998 0.40076K 165 0.42605K

09/09/2009 63 0.71942K 47.41 0.19019K 164.3 0.24287K

08/09/2009 62.55 0.08000K 47.32 E''512 164.7 0.42322K

07/09/2009 62.5 2.53466K E''512 165.4 0.18171K

04/09/2009 60.955 0.25493K 46.290001 1.09194K 165.1 0.91687K

03/09/2009 60.8 1.37875K 45.790001 0.54301K 163.6 1.80072K

02/09/2009 61.65 0.48900K 46.040001 0.23950K 166.6 0.53731K01/09/2009 61.35 0.24510K 45.93 1.16204K 167.5 0.70544K

31/08/2009 61.2 0.56864K 46.470001 0.12928K 168.69 0.33308K

28/08/2009 61.55 0.40453K 46.41 0.47180K 168.13 0.33788K

27/08/2009 61.8 0.32468K 46.630001 1.41366K 168.7 0.47647K

26/08/2009 61.6 0.32573K 45.98 0.28354K 167.9 0.41518K

25/08/2009 61.4 0.73831K 45.849998 1.21413K 168.6 0.83129K

24/08/2009 60.95 4.72509K 45.299999 1.61507K 167.21 1.82693K

17/08/2009 58.2 0.68259K 44.580002 0.93333K 164.21 0.90520K

14/08/2009 58.6 1.67785K 45 0.35430K 165.71 0.41466K

13/08/2009 59.6 1.61978K 45.16 0.17746K 166.4 0.40427K12/08/2009 58.65 0.34217K 45.080002 1.53153K 165.73 0.22276K

10/08/2009 58.45 0.75558K 44.400002 0.84859K 166.1 0.89499K

07/08/2009 58.895 0.23828K 44.779999 0.81950K 167.6 1.63736K

06/08/2009 58.755 1.75571K 45.150002 1.03024K 164.9 0.48751K

05/08/2009 59.805 0.07519K 45.619999 0.32988K 164.1 0.78597K

04/08/2009 59.85 0.24169K 45.470001 0.85041K 165.4 0.35799K

03/08/2009 59.995 1.59174K 45.860001 0.52609K 164.81 1.81699K

31/07/2009 59.055 0.86251K 45.619999 2.26406K 167.86 0.03576K

30/07/2009 58.55 0.08532K 44.610001 2.24616K 167.8 0.35885K

29/07/2009 58.6 0.59372K 43.630001 1.33424K 167.2 0.23981K

28/07/2009 58.95 1.81347K 44.220001 0.22666K 166.8 1.41051K

27/07/2009 57.9 0.68611K 44.119999 0.47373K 164.48 2.80000K

24/07/2009 58.3 1.43702K 44.330002 0.20344K 160 0.87636K

23/07/2009 59.15 2.42424K 44.240002 0.47695K 158.61 2.79326K

22/07/2009 57.75 0.26042K 44.029999 0.22763K 154.3 1.04781K

21/07/2009 57.6 0.43592K 43.93 1.17458K 152.7 0.26922K

20/07/2009 57.35 0.77855K 43.419998 2.42982K 152.29 1.25665K

17/07/2009 57.8 6.05505K 42.389999 0.92857K 150.4 0.06645K

16/07/2009 54.5 3.53982K 42 2.56410K 150.5 1.55196K

15/07/2009 56.5 2.91439K 40.950001 3.01887K 148.2 0.89182K

14/07/2009 54.9 0.72333K 39.75 0.15072K 146.89 0.67855K

13/07/2009 55.3 0.45413K 39.810001 1.50433K 145.9 0.34388K

10/07/2009 55.05 1.59979K 39.220001 2.07240K 145.4 2.61219K

09/07/2009 55.945 0.43986K 40.049999 0.50188K 149.3 0.53298K

08/07/2009 55.7 0.63234K 39.849998 0.65673K 150.1 0.73826K

07/07/2009 55.35 0.98390K 39.59 2.22278K 149 0.66667K

06/07/2009 55.9 0.99368K 40.490002 E''512 150 2.17984K

03/07/2009 55.35 0.98390K E''512 146.8 0.54201K



02/07/2009 55.9 2.78261K 40.119999 2.85714K 147.6 1.33690K

01/07/2009 57.5 1.41093K 41.299999 1.25030K 149.6 1.35501K

30/06/2009 56.7 0.78740K 40.790001 0.92299K 147.6 0.67295K

29/06/2009 57.15 0.34874K 41.169998 0.41123K 148.6 1.71116K

26/06/2009 57.35 0.43403K 41.34 0.43732K 146.1 1.54295K

25/06/2009 57.6 1.20069K 41.16 0.57971K 143.88 0.90909K

24/06/2009 58.3 2.19106K 41.400002 1.94221K 145.2 0.27624K23/06/2009 57.05 0.08757K 42.220001 2.60024K 144.8 0.97629K

22/06/2009 57.1 0.86806K 41.150002 1.88364K 143.4 1.57859K

19/06/2009 57.6 0.69930K 41.939999 0.21506K 145.7 0.69109K

18/06/2009 57.2 1.32861K 41.849998 0.04777K 144.7 0.69589K

17/06/2009 56.45 0.08850K 41.869999 2.32161K 143.7 0.07649K

16/06/2009 56.5 0.17730K 40.919998 0.07337K 143.81 0.54633K

15/06/2009 56.4 2.08333K 40.889999 2.52682K 144.6 2.09885K

12/06/2009 57.6 0.26110K 41.950001 4.12013K 147.7 1.16438K

11/06/2009 57.45 2.49777K 40.290001 1.71674K 146 2.31254K

10/06/2009 56.05 2.56176K 39.610001 1.36952K 142.7 0.56378K09/06/2009 54.65 0.18265K 40.16 0.82852K 141.9 0.76923K

08/06/2009 54.75 1.44014K 39.830002 0.91209K 143 0.42135K

05/06/2009 55.55 0.71492K 39.470001 1.42358K 142.4 1.71429K

04/06/2009 55.95 1.17541K 40.040001 0.85642K 140 0.92704K

03/06/2009 55.3 0.71813K 39.700001 0.25125K 141.31 1.11267K

02/06/2009 55.7 1.36488K 39.799999 0.54973K 142.9 1.65175K

29/05/2009 54.95 0.45704K 40.02 1.00959K 145.3 0.69300K

28/05/2009 54.7 1.29630K 39.619999 0.90045K 144.3 0.34771K

27/05/2009 54 1.09890K 39.98 0.99059K 143.8 1.03235K

26/05/2009 54.6 0.73801K 40.380001 E''512 145.3 1.42469K

25/05/2009 54.2 1.87970K E''512 147.4 1.58511K

22/05/2009 53.2 2.38532K 40.080002 0.42236K 145.1 0.20718K

20/05/2009 54.5 8.37145K 40.25 0.85192K 144.8 0.13793K

19/05/2009 50.29 3.84321K 39.91 0.60500K 145 0.61686K

18/05/2009 52.3 1.13422K 39.669998 1.12159K 145.9 0.62069K

15/05/2009 52.9 1.63305K 39.23 2.19397K 145 0.68493K

14/05/2009 52.05 1.13960K 40.110001 0.72828K 146 0.13717K

13/05/2009 52.65 0.66922K 39.82 3.10720K 145.8 2.89344K

12/05/2009 52.3 2.24829K 38.619999 1.81914K 141.7 1.14204K

11/05/2009 51.15 2.94118K 37.93 1.12096K 140.1 1.40746K

08/05/2009 52.7 0.66858K 38.360001 0.18282K 142.1 0.62937K

07/05/2009 52.35 0.38351K 38.290001 0.80310K 143 0.62543K

06/05/2009 52.15 2.05479K 38.599998 2.41443K 143.9 0.13918K

05/05/2009 51.1 2.48092K 37.689999 2.30690K 143.7 0.06954K

04/05/2009 52.4 0.28708K 38.580002 1.76735K 143.8 1.10041K

30/04/2009 52.25 0.91969K 37.91 0.07907K 145.4 3.19574K

29/04/2009 52.735 0.48590K 37.939999 2.31930K 150.2 2.31608K

28/04/2009 52.48 0.53640K 37.080002 1.67261K 146.8 1.59170K



27/04/2009 52.2 2.14265K 36.470001 1.03120K 144.5 3.81493K

24/04/2009 51.105 0.28293K 36.849998 0.19032K 139.19 3.10370K

23/04/2009 51.25 1.07133K 36.779999 3.83964K 135 1.38787K

22/04/2009 51.805 0.10628K 35.419998 0.56149K 136.9 10.93618K

21/04/2009 51.75 7.67790K 35.619999 0.08416K 153.71 1.65333K

20/04/2009 48.06 1.43560K 35.650002 2.38225K 151.21 0.51974K

17/04/2009 48.76 0.48980K 36.52 2.09115K 152 0.19776K16/04/2009 49 1.85278K 37.299999 0.70194K 151.7 1.60750K

15/04/2009 49.925 1.43234K 37.040001 0.02701K 149.3 0.62003K

14/04/2009 49.22 2.24429K 37.029999 0.24364K 148.38 2.05294K

09/04/2009 50.35 0.39565K 36.939999 0.88543K 151.49 0.52422K

08/04/2009 50.55 0.68762K 37.27 0.10721K 150.7 0.52805K

07/04/2009 50.9 0.47903K 37.310001 0.26875K 151.5 0.00660K

06/04/2009 51.145 0.39922K 37.209999 0.79978K 151.51 0.71429K

03/04/2009 51.35 1.43954K 37.509998 2.13933K 152.6 4.62500K

02/04/2009 52.1 0.19231K 38.330002 0.39288K 160 3.35917K

01/04/2009 52 0.48309K 38.18 0.92519K 154.8 0.32196K31/03/2009 51.75 0.87719K 37.830002 3.50206K 155.3 2.30567K

30/03/2009 51.3 0.78585K 36.549999 1.26959K 151.8 0.46327K

27/03/2009 50.9 1.06900K 37.02 4.68589K 151.1 4.13508K

26/03/2009 51.45 0.96246K 38.84 0.83074K 145.1 2.94314K

25/03/2009 51.95 1.96271K 38.52 1.77015K 149.5 1.63154K

24/03/2009 50.95 0.67258K 37.849998 1.58607K 147.1 0.06803K

23/03/2009 51.295 2.18127K 38.459999 2.12427K 147 1.23967K

20/03/2009 50.2 2.33463K 37.66 0.34401K 145.2 0.55402K

19/03/2009 51.4 1.80533K 37.790001 0.50026K 144.4 0.34507K

18/03/2009 52.345 0.67362K 37.98 1.71398K 144.9 1.15962K

17/03/2009 52.7 3.74429K 37.34 2.69527K 146.6 0.87897K

16/03/2009 54.75 0.54496K 36.360001 1.99158K 147.9 0.67159K

13/03/2009 55.05 1.19485K 35.650002 1.65384K 148.9 0.61491K

12/03/2009 54.4 2.64151K 35.07 3.17740K 147.99 1.57172K

11/03/2009 53 0.66477K 33.990002 2.04611K 145.7 2.93183K

10/03/2009 52.65 5.59567K 34.700001 0.49233K 141.55 6.50865K

09/03/2009 49.86 0.12048K 34.529999 0.60450K 132.9 2.46723K

06/03/2009 49.8 1.67818K 34.740002 0.95903K 129.7 1.51860K

05/03/2009 50.65 1.30000K 34.41 0.37923K 131.7 3.05164K

04/03/2009 50 0.18964K 34.279999 0.94229K 127.8 0.07037K

03/03/2009 50.095 3.38476K 33.959999 1.87808K 127.89 1.91250K

02/03/2009 51.85 5.89837K 34.610001 4.52414K 125.49 4.13293K

27/02/2009 55.1 3.33333K 36.25 0.16525K 130.9 0.60744K

26/02/2009 57 0.52356K 36.310001 3.66144K 131.7 1.05184K

25/02/2009 57.3 1.24569K 37.689999 2.98584K 133.1 3.41775K

24/02/2009 56.595 2.92453K 38.849998 3.78901K 137.81 4.16551K

23/02/2009 58.3 3.08370K 40.380001 1.15054K 143.8 1.26761K

20/02/2009 60.155 2.47871K 40.849998 0.63246K 142 1.25174K



19/02/2009 58.7 5.85405K 41.110001 1.88544K 143.8 2.77214K

18/02/2009 62.35 0.00000K 41.900002 0.26322K 147.9 1.64948K

17/02/2009 62.35 1.57853K 41.790001 E''512 145.5 1.75557K

16/02/2009 63.35 1.11732K E''512 148.1 0.73061K

13/02/2009 62.65 0.15987K 42.73 0.69719K 149.19 0.67481K

12/02/2009 62.55 0.87163K 43.029999 2.23331K 148.19 0.05401K

11/02/2009 63.1 0.94192K 42.09 0.26067K 148.11 0.85802K10/02/2009 63.7 0.46875K 42.200001 0.47170K 146.85 1.64099K

09/02/2009 64 1.34600K 42.400002 0.76046K 149.3 3.25035K

06/02/2009 63.15 0.62943K 42.080002 0.45358K 144.6 0.34459K

05/02/2009 63.55 0.55380K 41.889999 0.04777K 145.1 2.09177K

04/02/2009 63.2 0.87789K 41.869999 1.57499K 148.2 8.63695K

03/02/2009 62.65 0.07987K 42.540001 3.98436K 162.21 0.66748K

02/02/2009 62.6 0.39777K 40.91 0.84827K 163.3 0.61614K

30/01/2009 62.85 3.10885K 41.259998 0.00000K 162.3 0.92656K

29/01/2009 60.955 0.88618K 41.259998 3.95717K 160.81 2.65738K

28/01/2009 61.5 0.88638K 42.959999 5.06078K 165.2 0.89982K27/01/2009 62.05 1.97472K 45.25 1.90765K 166.7 1.81411K

26/01/2009 63.3 1.09375K 46.130001 2.30650K 169.78 0.63422K

23/01/2009 64 3.25019K 45.09 0.72655K 168.71 0.99178K

22/01/2009 66.15 3.44019K 45.419998 0.85135K 170.4 0.53097K

21/01/2009 63.95 0.16392K 45.810001 1.31408K 169.5 0.46976K

20/01/2009 64.055 0.14809K 46.419998 E''512 170.3 0.76923K

19/01/2009 64.15 3.46774K E''512 169 0.78120K

16/01/2009 62 1.35243K 47.34 0.78773K 167.69 1.41681K

15/01/2009 62.85 0.31123K 46.970001 0.10634K 170.1 0.71048K

14/01/2009 62.655 1.18287K 47.02 1.32214K 168.9 0.11855K

13/01/2009 63.405 5.67500K 47.650002 0.81182K 168.7 1.07849K

12/01/2009 60 1.64741K 48.040001 0.24917K 166.9 2.79557K

09/01/2009 61.005 0.23712K 48.16 2.94236K 171.7 0.00000K

08/01/2009 61.15 1.90817K 49.619999 1.88911K 171.7 1.23821K

07/01/2009 60.005 0.32392K 48.700001 1.03734K 169.6 0.52786K

06/01/2009 60.2 1.51771K 48.200001 1.59248K 170.5 1.54854K

05/01/2009 59.3 0.37799K 48.98 2.05958K 167.9 3.32308K

30/12/2008 59.525 0.12616K 50.009998 0.86728K 162.5 0.12323K

29/12/2008 59.45 1.79795K 49.580002 5.26540K 162.3 1.05224K

23/12/2008 58.4 0.16294K 47.099998 1.44382K 160.61 1.04128K

22/12/2008 58.305 E''512 47.790001 0.95337K 162.3 E''512

18/12/2008E''512 E''512 48.25 5.18858K E''512

11/12/2008E''512 45.869999 3.69515K 164 2.67062K

08/12/2008 58.75 3.07922K 47.630001 1.06090K 168.5 2.61876K

05/12/2008 56.995 2.50899K 47.130001 0.79128K 164.2 0.67443K

04/12/2008 55.6 0.89127K 46.759998 1.35022K 163.1 0.66991K

03/12/2008 56.1 1.35501K 47.400002 4.49736K 164.2 0.79804K

02/12/2008 55.35 1.00365K 45.360001 0.46511K 162.9 0.30600K



01/12/2008 54.8 0.36630K 45.150002 3.77237K 163.4 3.19905K

28/11/2008 54.6 1.96078K 46.919998 E''512 168.8 3.43137K

27/11/2008 53.55 1.51659K E''512 163.2 0.91075K

26/11/2008 52.75 2.68425K 45.16 1.02908K 164.7 1.98142K

25/11/2008 54.205 1.72242K 44.700001 3.91229K 161.5 0.74231K

24/11/2008 55.155 1.85596K 46.52 3.12569K 160.31 6.94463K

21/11/2008 54.15 1.63488K 45.110001 0.85714K 149.9 2.47235K20/11/2008 55.05 5.08621K 45.5 4.57215K 153.7 6.36613K

19/11/2008 58 3.25271K 47.68 1.99384K 164.15 4.34149K

18/11/2008 59.95 0.33473K 48.650002 2.27034K 171.6 1.83976K

17/11/2008 59.75 0.16764K 47.57 2.79934K 168.5 3.54894K

14/11/2008 59.65 0.25084K 48.939999 3.50947K 174.7 4.67346K

13/11/2008 59.8 0.00000K 50.720001 6.21990K 166.9 0.44736K

12/11/2008 59.8 0.16750K 47.75 2.98659K 167.65 0.69069K

11/11/2008 59.7 0.99502K 49.220001 0.56565K 166.5 1.82783K

10/11/2008 60.3 0.58382K 49.5 0.24184K 169.6 0.81871K

07/11/2008 59.95 1.61017K 49.619999 5.55201K 171 3.76214K06/11/2008 59 2.23695K 47.009998 1.73495K 164.8 1.55317K

05/11/2008 60.35 2.34628K 47.84 7.37658K 167.4 5.79629K

04/11/2008 61.8 1.39459K 51.650002 1.21498K 177.7 0.28217K

03/11/2008 60.95 0.91060K 51.029999 0.07844K 177.2 4.54277K

31/10/2008 60.4 1.68350K 50.990002 3.38605K 169.5 4.17947K

30/10/2008 59.4 1.97425K 49.32 0.16195K 162.7 1.63241K

29/10/2008 58.25 6.88073K 49.400002 2.81330K 165.4 1.84729K

28/10/2008 54.5 1.45197K 50.830002 7.69068K 162.4 2.34516K

27/10/2008 53.72 0.69353K 47.200001 0.06352K 166.3 2.05585K

24/10/2008 53.35 2.73473K 47.23 4.56658K 162.95 2.09900K

23/10/2008 54.85 3.85627K 49.490002 2.67635K 159.6 5.16934K

22/10/2008 57.05 2.47863K 48.200001 4.61112K 168.3 2.88517K

21/10/2008 58.5 7.33945K 50.529999 3.10643K 173.3 2.72242K

20/10/2008 54.5 3.31754K 52.150002 2.37535K 178.15 5.47661K

17/10/2008 52.75 1.24760K 50.939999 4.49231K 168.9 4.13070K

16/10/2008 52.1 3.33952K 48.75 4.61374K 162.2 0.06169K

15/10/2008 53.9 0.93633K 46.599998 4.70348K 162.1 1.48891K

14/10/2008 53.4 1.71429K 48.900002 0.84554K 164.55 2.33209K

13/10/2008 52.5 0.33223K 48.490002 10.58154K 160.8 11.58917K

10/10/2008 52.675 4.40109K 43.849998 4.25764K 144.1 7.59266K

09/10/2008 55.1 3.03564K 45.799999 8.03213K 155.94 8.37838K

08/10/2008 56.825 0.30702K 49.799999 4.26759K 170.2 3.01994K

07/10/2008 57 0.00000K 52.02 1.79347K 175.5 1.21107K

06/10/2008 57 2.14592K 52.970001 1.12003K 173.4 4.22535K

03/10/2008 58.25 0.30133K 53.57 2.74262K 181.05 0.58333K

02/10/2008 58.075 0.51392K 52.139999 2.19471K 180 0.81774K

01/10/2008 58.375 E''512 53.310001 0.88948K 178.54 2.13959K

30/09/2008E''512 E''512 52.84 0.65802K 174.8 2.82353K



29/09/2008E''512 E''512 53.189999 3.09710K 170 3.07868K

26/09/2008E''512 E''512 54.889999 0.70550K 175.4 2.28412K

25/09/2008E''512 55.279999 1.43119K 179.5 3.04248K

24/09/2008 57.7 0.17301K 54.5 1.16948K 174.2 1.63749K

23/09/2008 57.8 0.34722K 53.869999 2.37552K 177.1 0.79681K

22/09/2008 57.6 E''512 52.619999 0.94127K 175.7 2.22593K

19/09/2008E''512 E''512 53.119999 0.01883K 179.7 1.76570K18/09/2008E''512 E''512 53.130001 0.72038K 182.93 0.47235K

17/09/2008E''512 E''512 52.75 1.96990K 182.07 0.05489K

16/09/2008E''512 53.810001 0.09301K 182.17 2.21685K

15/09/2008 59.75 0.74751K 53.759998 1.68252K 186.3 2.30217K

12/09/2008 60.2 E''512 54.68 2.14833K 190.69 1.16180K

11/09/2008E''512 E''512 53.529999 0.00000K 188.5 0.36998K

10/09/2008E''512 E''512 53.529999 1.57495K 189.2 2.27027K

09/09/2008E''512 E''512 52.700001 0.39690K 185 0.69780K

08/09/2008E''512 E''512 52.91 0.88048K 186.3 2.08219K

05/09/2008E''512 53.380001 0.07499K 182.5 0.65324K04/09/2008 60.9 E''512 53.34 3.10627K 183.7 1.97439K

03/09/2008E''512 E''512 55.049999 0.30976K 187.4 0.15983K

02/09/2008E''512 E''512 54.880001 E''512 187.7 1.34989K

01/09/2008E''512 E''512 E''512 185.2 0.90958K

29/08/2008E''512 E''512 55.639999 0.67833K 186.9 0.80906K

28/08/2008E''512 E''512 56.02 1.39367K 185.4 1.25614K

27/08/2008E''512 E''512 55.25 0.98702K 183.1 0.08199K

26/08/2008E''512 E''512 54.709999 0.61762K 182.95 0.41164K

25/08/2008E''512 55.049999 0.34396K 182.2 0.16438K

22/08/2008 61.05 E''512 55.240002 0.91479K 182.5 0.10947K

21/08/2008E''512 E''512 55.75 1.19804K 182.7 1.50943K

20/08/2008E''512 E''512 55.09 2.04481K 185.5 0.80214K

19/08/2008E''512 E''512 56.240002 0.55427K 187 0.58480K

18/08/2008E''512 E''512 55.93 4.19664K 188.1 0.69593K

28/07/2008E''512 E''512 58.380001 0.95012K 186.8 1.05932K

25/07/2008E''512 E''512 58.939999 1.52047K 188.8 3.62239K

24/07/2008E''512 E''512 59.849998 3.22525K 182.2 1.44766K

23/07/2008E''512 57.98 0.83804K 179.6 0.89888K

22/07/2008 53.55 E''512 58.470001 1.33449K 178 4.24597K

21/07/2008E''512 E''512 57.700001 0.94472K 170.75 4.86935K

18/07/2008E''512 E''512 57.16 0.19207K 179.49 1.52149K

17/07/2008E''512 E''512 57.27 1.48857K 176.8 2.42826K

16/07/2008E''512 E''512 56.43 0.47619K 181.2 2.00108K

15/07/2008E''512 E''512 56.700001 0.71048K 184.9 1.09349K

14/07/2008E''512 E''512 56.299999 0.91517K 182.9 1.04972K

11/07/2008E''512 56.82 2.38790K 181 2.71432K

10/07/2008 52.8 E''512 58.209999 0.90137K 186.05 1.25721K

09/07/2008E''512 E''512 57.689999 0.10411K 183.74 1.23416K



08/07/2008E''512 E''512 57.630001 3.00268K 181.5 1.39665K

07/07/2008E''512 E''512 55.950001 E''512 179 E''512

04/07/2008E''512 E''512 E''512 E''512 E''512

03/07/2008E''512 E''512 56.509998 0.03538K E''512 E''512

02/07/2008E''512 E''512 56.529999 2.70712K E''512 E''512

30/06/2008E''512 E''512 55.040001 2.78245K E''512

26/06/2008E''512 E''512 53.549999 3.79918K 175.5 E''51223/06/2008E''512 E''512 51.59 0.09682K E''512

20/06/2008E''512 E''512 51.639999 3.63234K 173.2 E''512

17/06/2008E''512 E''512 49.830002 2.31326K E''512

10/06/2008E''512 51.009998 3.77287K 178.6 E''512

05/06/2008 59.1 E''512 53.009998 1.57817K E''512 E''512

02/06/2008E''512 E''512 53.860001 7.01371K E''512 E''512

30/04/2008E''512 E''512 50.330002 7.84231K E''512

15/04/2008E''512 E''512 46.669998 6.67866K 168.3 E''512

08/04/2008E''512 E''512 50.009998 4.04835K E''512 E''512

04/04/2008E''512 E''512 52.119999 1.08611K E''512 E''51202/04/2008E''512 E''512 51.560001 0.35033K E''512 E''512

01/04/2008E''512 E''512 51.380001 0.29280K E''512

31/03/2008E''512 E''512 51.23 8.79168K 184.9 0.21587K

17/03/2008E''512 E''512 47.09 1.34088K 185.3 6.90781K

06/03/2008E''512 E''512 47.73 5.26003K 199.05 E''512

25/02/2008E''512 E''512 50.380001 0.09934K E''512

22/02/2008E''512 E''512 50.330002 E''512 196.65 E''512

18/02/2008E''512 E''512 E''512 E''512

13/02/2008E''512 E''512 50.099998 2.37025K 197.95 E''512

11/02/2008E''512 E''512 48.939999 0.02043K E''512

08/02/2008E''512 E''512 48.950001 14.07758K 190.95 E''512

08/01/2008E''512 E''512 56.970001 2.94543K E''512 E''512

07/01/2008E''512 E''512 55.34 2.53610K E''512 E''512

04/12/2007E''512 D;H/0L 56.779999 D;H/0L E''512 D;H/0L

Date colo' s%icace l"e J last #ate +o' w(ic( we (a!e !al"e +o' e!e'$ stock i t(e i#e

&ame Actelio &o!a'tis i s# 'oc(e GS

Secto' ,ealt( )a'e Health Care Health Care

e'ceta%e 0.84 19.9 1!."3

e'ceta%e wit( ' 0.84 19.29 17.53



:otal ;#e> e'ceta%e 'et"' EM"all$ weie'ceta%e 'et" Beta +o' (ealtca'e coma

12128.96 1.76601K 82.496666 1.14240K 0.80149594

12347.009 0.23468K 83.450001 0.37689K

12318.102 0.35358K 83.136667 0.16412K SN 500

12361.811 0.40055K 83.273333 0.68515K

12312.492 0.24490K 82.706666 0.06856K

12342.72 0.05694K 82.650001 0.20928K S(a'es 'atio12335.696 0.01865K 82.823333 0.13299K

12333.396 0.22561K 82.713334 0.84712K :otal 'et"'

12361.284 0.38659K 83.42 0.76530K "te'+o'mace

12409.258 0.04790K 84.063334 0.54220K

12415.204 0.36627K 83.610001 0.76732K

12369.897 0.10508K 82.973333 0.00402K

12356.913 0.30659K 82.976667 0.18045K

12394.914 0.15733K 83.126667 1.67571K

12375.444 0.74722K 81.756667 0.39797K

12283.659 0.26708K 82.083333 0.15863K12316.554 0.85745K 81.953334 0.30599K

12211.843 0.92276K 81.703334 0.28640K

12100.188 0.60087K 81.47 0.75930K

12173.333 1.32374K 82.093334 1.63358K

12336.638 83.456666

E''512 65.216667

12254.061 1.48697K 83.426667 0.22024K

12074.517 1.88945K 83.243333 2.31185K

12307.053 0.61307K 85.213333 1.10256K

12382.969 0.07961K 86.163333 0.32776K

12373.119 1.47358K 86.446667 1.96587K

12193.44 0.29507K 84.78 2.59782K

12157.566 1.35161K 82.633334 0.78047K

12324.14 1.04784K 83.283333 1.23992K

12196.342 0.39970K 82.263333 0.82382K

12245.287 0.32101K 82.946666 0.36436K

12284.721 0.58040K 83.25 0.24887K

12356.437 0.22839K 83.043333 0.71733K

12384.723 0.10290K 83.643333 1.13081K

12397.479 1.00297K 84.6 0.18484K

12274.371 0.43181K 84.756666 0.35661K

12327.603 1.54329K 85.06 1.45112K

12140.244 0.20723K 83.843334 0.40388K

12165.455 0.54542K 84.183334 0.29387K

12099.462 0.89718K 83.936667 0.52933K

12209 0.89444K 84.383333 1.44666K

12100.763 0.43492K 83.18 0.64303K

12153.621 0.91298K 83.718333 1.70059K



12043.665 0.21467K 85.166667 0.48769K

12017.866 0.29709K 84.753334 0.45415K

12053.676 0.36248K 85.14 0.01957K

12010.142 0.35544K 85.156667 1.76466K

11967.604 0.15110K 83.68 0.98150K

11985.715 1.08789K 82.866667 1.73515K

11856.727 0.30879K 81.453333 0.40351K11893.453 0.37025K 81.783334 0.63583K

11849.579 0.34253K 82.306666 2.20199K

11809.129 0.32126K 80.533334 1.27431K

11847.19 0.88645K 79.52 0.69647K

11743.093 1.19665K 78.97 1.56913K

11604.231 0.81938K 77.75 0.00429K

11700.099 0.40473K 77.746667 0.63425K

11747.645 0.59502K 77.256666 0.89239K

11678.157 0.02790K 76.573333 0.78975K

11674.9 0.05322K 75.973333 0.45858K11668.69 0.56638K 76.323334 2.28737K

11735.156 0.11002K 78.11 0.31480K

11722.259 0.50402K 78.356667 0.56260K

11781.64 0.97263K 78.799999 1.02575K

11897.358 0.72380K 79.616666 0.00419K

11984.099 1.97746K 79.613333 0.00419K

11751.713 0.23785K 79.616667 0.24641K

11779.73 0.08746K 79.813333 0.59368K

11790.042 0.86367K 80.29 1.16938K

11892.756 81.24 0.08609K

E''512 81.31 0.18414K

E''512 81.459999 0.41501K

E''512 81.123333 0.58690K

E''512 80.65 0.49844K

E''512 80.25

E''512 63.02

11671.842 0.75077K 79.873333 1.40499K

11584.867 0.50522K 78.766667 0.53039K

11643.693 2.84811K 79.186666 1.81288K

11321.251 0.08410K 77.776667 0.04712K

11330.78 1.12647K 77.813334 0.96013K

11204.564 0.88278K 77.073333 0.10824K

11106.518 0.71737K 76.99 0.36237K

11186.768 1.13547K 77.27 1.03740K

11315.249 0.08592K 78.079999 0.13430K

11305.535 1.22970K 78.185 1.20256K

11446.291 1.26744K 79.136667 0.90161K

11593.228 0.30701K 79.856666 0.47391K



11557.744 1.32160K 79.48 0.33664K

11406.99 0.10968K 79.213333 0.16384K

11419.515 0.17302K 79.343333 0.18519K

11399.79 0.30008K 79.196666 0.21089K

11365.685 1.67435K 79.03 1.46295K

11559.227 0.19116K 80.203333 0.31686K

11581.366 0.88889K 79.95 1.16838K11479.327 0.63246K 79.026667 0.24405K

11552.391 0.81098K 79.219999 2.01751K

11459.457 0.53627K 77.653334 0.27117K

11398.331 0.18772K 77.443334 0.82455K

11376.974 1.71891K 76.81 1.66777K

11184.719 0.35712K 75.550001 0.34734K

11224.805 0.25775K 75.813333 0.19746K

11253.812 0.14308K 75.963333 0.75604K

11269.937 0.12087K 75.393333 0.55573K

11283.576 0.40138K 74.976667 0.61417K11329.048 0.22525K 75.44 0.97138K

11354.624 0.80530K 76.18 1.03002K

11263.916 0.49913K 75.403333 3.31667K

11320.42 0.45042K 77.99 0.13696K

11371.639 0.54465K 77.883333 0.53638K

11433.914 2.00732K 78.303333 3.20574K

11668.131 0.32242K 80.896666 0.43037K

11705.873 0.66548K 80.55 0.64976K

11628.487 1.45156K 80.03 0.10818K

11462.108 0.07985K 80.116667 0.00832K

11452.963 0.75728K 80.11 0.54386K

11366.884 0.89303K 79.676667 0.90337K

11266.272 0.22959K 78.963333 0.18185K

11292.198 78.82

E''512 61.776667

11154.836 0.07722K 78.059999 0.22156K

11163.457 1.75791K 78.233334 1.43625K

11363.212 0.16936K 79.373333 0.15514K

11382.49 2.74179K 79.496666 2.16999K

11703.372 0.22525K 81.26 0.53856K

11677.07 0.27976K 81.700001 0.10189K

11709.829 0.66439K 81.783333 0.17089K

11788.148 0.67199K 81.923333 0.17527K

11867.899 0.82671K 81.78 0.22774K

11770.59 0.57472K 81.966667 1.66360K

11838.63 0.19001K 83.353333 0.05995K

11861.168 0.37000K 83.403334 0.69218K

11817.444 0.32376K 82.83 0.70109K



11779.307 0.97452K 82.253333 0.47640K

11665.623 0.63209K 81.863333 0.44187K

11739.829 1.33715K 82.226667 0.60769K

11584.922 0.87650K 81.73 0.37252K

11484.263 0.31076K 81.426667 0.50505K

11520.062 0.46754K 81.840001 1.30246K

11574.176 0.27614K 82.92 0.76196K11606.226 0.58101K 83.556667 1.18678K

11539.182 0.11683K 82.576667 0.20629K

11552.678 0.50047K 82.406666 0.94732K

11495.149 1.59330K 81.633334 1.45828K

11314.869 2.42682K 80.46 1.57808K

11046.783 1.95269K 79.209999 1.86661K

11266.788 0.90837K 80.716666 1.32839K

11370.071 2.41112K 81.803334 1.93407K

11650.991 1.32328K 83.416667 0.21930K

11807.233 0.36385K 83.6 1.36857K11850.351 0.19409K 84.76 0.56312K

11827.395 0.07934K 85.24 0.01955K

11818.019 2.07512K 85.256666 1.25094K

11577.767 1.41612K 84.203334 1.84566K

11744.077 0.04963K 85.786667 0.57562K

11749.909 0.32230K 86.283333 0.36567K

11787.902 1.69187K 86.6 1.52750K

11990.77 0.72088K 87.943333 0.73369K

12077.837 0.57996K 88.593333 0.01505K

12008.195 1.03728K 88.58 0.30762K

12134.059 1.35304K 88.853334 1.20821K

12300.489 0.01069K 89.94 0.51252K

12301.805 0.63362K 90.403334 0.15510K

12224.348 1.30279K 90.263333 1.77023K

12385.708 0.57168K 91.89 0.82743K

12456.922 0.66134K 92.656667 0.24885K

12375.081 0.49135K 92.426666 0.37648K

12436.186 1.13185K 92.079999 1.03536K

12578.557 1.11994K 93.043333 1.72747K

12439.244 0.08111K 91.463333 0.39929K

12429.163 0.29163K 91.83 0.14860K

12465.515 0.20375K 91.966667 0.41509K

12440.169 1.51878K 92.35 1.45007K

12254.056 0.01879K 91.03 0.88662K

12256.359 0.74247K 90.23 0.03693K

12348.04 0.32267K 90.263333 0.70769K

12388.012 0.42714K 90.906667 0.14689K

12335.322 0.15300K 90.773333 0.01469K



12354.225 0.20792K 90.786667 0.23923K

12328.591 0.17374K 90.57 0.28420K

12307.208 1.00258K 90.313334 1.41901K

12431.848 0.10133K 91.613334 0.31555K

12419.263 1.19621K 91.903333 0.46930K

12569.622 0.32915K 92.336666 0.04334K

12528.385 0.05874K 92.296667 0.86997K12535.748 0.50557K 93.106667 0.94687K

12472.689 0.06824K 92.233333 0.22457K

12464.184 0.02901K 92.026667 0.23128K

12460.569 0.53389K 92.24 0.14114K

12394.397 0.11431K 92.11 0.17401K

12380.246 0.74717K 91.95 1.97925K

12473.443 0.11715K 93.806667 0.02844K

12488.073 0.23051K 93.779999 0.69185K

12516.926 0.11537K 94.433333 0.15555K

12531.383 0.04809K 94.286667 0.09889K12537.412 1.04982K 94.38 0.90880K

12407.16 0.98859K 93.53 2.29133K

12531.041 0.16858K 95.723334 0.19888K

12509.951 1.16713K 95.533333 1.27208K

12365.628 1.74345K 94.333333 1.81112K

12153.734 0.58148K 96.073333 0.54420K

12083.471 0.81038K 95.553334 0.66533K

12182.193 0.14578K 96.193334 0.41754K

12199.978 0.54590K 96.596666 0.66159K

12266.944 0.05693K 97.24 0.30416K

12273.931 0.99345K 97.536666 0.98357K

12153.195 0.22014K 96.586667 0.35674K

12126.5 1.42433K 96.243333 1.34433K

11956.205E''512 94.966667 22.37973K

E''512 E''512 77.6 18.70373K

11971.826 0.20614K 95.453333 0.05241K

11947.198E''512 95.403334 1.75632K

E''512 E''512 93.756667 0.93685K

94.643334 0.01761K

94.660001 3.65747K

91.32 3.99495K

95.12 2.03913K

97.1 0.46810K

97.556667 1.05659K

96.536667 0.82860K

95.743333 1.00979K

96.72 1.00307K

97.7 0.16404K



97.54 0.85719K

98.383334 22.77454K

80.133333 18.26743K

98.043334 0.07474K

98.116667 1.61563K

96.556667 0.79685K

95.793333 0.49858K96.273333 0.34395K

95.943334 0.33814K

95.62 0.47186K

96.073333 1.14402K

94.986667 1.23046K

96.17 1.11096K

95.113333 1.15357K

96.223333 0.26745K

95.966667 0.00000K

95.966666 0.09370K96.056667 0.93520K

95.166666 0.56076K

95.703333 0.11828K

95.816667 0.24761K

95.58 1.67725K

94.003333 0.19465K

94.186666 0.41936K

93.793334 0.38235K

94.153333 0.45522K

93.726667 0.28371K

93.993334 0.83348K

94.783333 0.38536K

95.15 0.39391K

94.776666 0.58726K

94.223333 0.32297K

93.92 0.98925K

93 0.74000K

93.693334 25.67852K

74.55 21.26386K

94.683333 0.56647K

94.15 0.60552K

93.583333 2.04267K

91.71 0.87629K

90.913334 0.57959K

91.443333 0.35851K

91.116667 0.45158K

91.53 1.10461K

90.530001 0.47725K



90.1 1.44748K

91.423334 0.07287K

91.49 0.29425K

91.760001 1.39227K

90.5 0.61518K

89.946667 0.60023K

89.410001 0.70336K90.043334 0.47895K

90.476667 0.46754K

90.901667 0.60684K

91.456666 0.17159K

91.3 0.36739K

91.636666 1.62656K

90.17 0.50756K

90.63 0.87860K

91.433334 0.49336K

91.886666 0.48375K92.333333 0.95647K

93.225 0.99852K

92.303334 0.61731K

92.876667 2.11488K

94.883333 1.10823K

93.843333 1.03524K

94.825 2.29234K

92.699999 0.32258K

93 0.07521K

93.07 0.22615K

92.86 0.47609K

92.420001 0.20782K

92.228333 0.61602K

92.8 1.18198K

93.91 0.34664K

94.236667 0.09560K

94.146666 0.54108K

93.64 0.14081K

93.508333 0.77990K

94.243333 0.94941K

95.146666 1.33844K

93.89 0.39922K

93.516667 0.60965K

92.95 0.49011K

92.496666 0.97889K

91.6 0.53929K

92.096667 0.45083K

91.683333 0.16334K



91.833333 0.28758K

91.57 0.05099K

91.523333 19.95194K

76.3 15.95219K

90.781667 0.79759K

90.063334 1.49477K

91.43 0.17832K91.593333 0.57172K

92.12 0.09779K

92.03 0.37528K

92.376667 0.59895K

91.826667 0.13413K

91.949999 0.87398K

91.153333 2.42331K

88.996667 0.86146K

89.77 0.68225K

90.386667 0.63089K89.820001 0.18963K

89.650001 0.85706K

90.425 0.91888K

89.601667 0.26714K

89.841666 0.44142K

90.24 0.02032K

90.221667 0.68615K

90.845 0.58127K

90.32 0.56787K

89.81 0.20002K

89.99 1.30206K

88.833333 1.47355K

87.543334 0.24046K

87.333334 2.31178K

85.36 0.72769K

84.743333 0.46234K

84.353333 0.98567K

83.53 1.45344K

82.333333 0.54956K

81.883334 1.70158K

80.513333 0.21991K

80.336667 0.55910K

79.89 2.29316K

81.765 0.14451K

81.883333 0.70099K

81.313333 0.99436K

82.130001 21.28477K

67.716667 16.61194K



81.206666 1.92432K

82.8 1.35052K

81.696667 0.74113K

82.306666 0.87013K

81.596667 0.88609K

80.88 0.92283K

81.633334 0.34007K81.356667 1.00145K

80.550001 1.46387K

81.746666 0.61128K

81.249999 0.71482K

80.673333 0.32749K

80.409999 0.27285K

80.63 2.16785K

82.416667 1.44006K

81.246667 2.25709K

79.453334 0.69706K78.903333 0.36619K

79.193334 0.06739K

79.14 0.60596K

78.663334 0.13542K

78.77 0.87668K

79.466666 0.77829K

80.09 0.69148K

79.54 0.35327K

79.26 1.04045K

80.093334 18.59822K

67.533333 15.00965K

79.460001 0.48841K

79.85 1.84949K

78.4 1.12246K

79.289999 0.31206K

79.043333 0.43248K

79.386667 0.04617K

79.423333 2.42885K

77.54 1.50100K

76.393333 1.70698K

77.72 0.20544K

77.88 0.43043K

78.216666 0.92907K

77.496666 0.97538K

78.260001 0.33112K

78.52 2.20654K

80.291666 1.91022K

78.786667 1.36810K



77.723334 2.65249K

75.714999 1.84504K

74.343333 0.48857K

74.708333 7.03294K

80.36 2.62217K

78.306667 0.99460K

79.093333 0.30252K79.333333 0.73434K

78.755 0.69684K

78.21 1.73800K

79.593333 0.10901K

79.506667 0.49643K

79.903334 0.06462K

79.955 0.66056K

80.486666 3.58184K

83.476667 2.22467K

81.66 0.04084K81.626667 2.18235K

79.883333 0.26358K

79.673333 1.54212K

78.463333 1.90857K

79.99 1.72531K

78.633333 0.36113K

78.918333 1.58543K

77.686667 0.22689K

77.863334 0.69508K

78.408333 0.59795K

78.88 0.99159K

79.67 0.24624K

79.866667 0.90121K

79.153333 2.04994K

77.563334 1.65575K

76.3 5.34309K

72.43 1.42364K

71.413334 1.16258K

72.253333 2.20671K

70.693333 0.06370K

70.648333 0.00236K

70.65 4.63442K

74.083333 1.22661K

75.003334 1.35034K

76.03 2.21431K

77.751666 3.80444K

80.826667 0.21604K

81.001666 0.24835K



81.203334 3.38687K

84.050001 1.00545K

83.213334 17.50530K

70.816667 16.54555K

84.856667 0.31525K

84.59 0.18555K

84.433333 0.21761K84.25 1.15370K

85.233334 2.34960K

83.276667 0.28339K

83.513333 1.07790K

84.423333 5.28422K

89.133334 0.22113K

88.936667 0.15015K

88.803333 1.28695K

87.674999 2.46051K

89.886666 1.58394K91.333333 1.86598K

93.07 0.50756K

92.6 1.47888K

93.989999 0.97042K

93.086667 0.53958K

93.591666 19.91245K

78.05 15.47847K

92.343333 1.03244K

93.306667 0.48281K

92.858333 0.42180K

93.251667 1.75129K

91.646667 2.10955K

93.621667 0.56820K

94.156666 1.49656K

92.768334 0.21334K

92.966667 0.98487K

92.06 1.52370K

90.678333 0.25983K

90.443334 1.96160K

88.703333 0.85136K

89.465 434.11940K

16.75 76.17015K

70.29 23.28653K

91.626667 2.44293K

89.441667 1.07926K

88.486666 0.83676K

89.233334 1.55153K

87.87 0.09873K



87.783334 2.57842K

90.106666 24.14236K

72.583333 17.08237K

87.536667 0.84676K

86.801667 0.60309K

87.328333 5.14729K

83.053334 2.00197K84.75 5.77401K

89.943333 3.70093K

93.400001 1.58799K

91.94 2.63687K

94.43 2.11592K

92.473334 0.80669K

91.733333 0.07988K

91.806667 1.42448K

93.133333 0.41701K

93.523333 3.60400K90.269999 1.73446K

91.863333 5.34432K

97.050001 0.68124K

96.393333 2.95133K

93.630001 3.48906K

90.473333 0.59696K

91.016667 1.98708K

89.243334 0.19085K

89.073334 1.40022K

87.843333 0.15534K

87.980001 3.51307K

91.183334 3.10984K

94.11 0.86728K

94.933334 4.47926K

90.863333 3.62669K

87.683333 0.17136K

87.533333 1.59266K

88.950001 1.93285K

87.263334 8.79585K

80.208333 6.31327K

85.613333 7.21936K

92.275 2.70456K

94.84 0.40583K

94.456667 3.24376K

97.623333 0.91484K

96.738333 0.00345K

96.741667 26.93536K

76.213333 1.98492K



74.73 3.06974K

77.096666 1.90432K

78.593333 17.67458K

95.466667 0.82072K

96.256666 0.99678K

95.306666 22.28210K

77.94 1.36674K79.02 0.52583K

78.606667 0.48949K

78.993334 20.95660K

99.936666 1.88500K

101.85667 25.73345K

81.01 0.28720K

81.243333 2.10725K

79.566667 0.62862K

80.07 1.40577K

78.96 20.49406K99.313333 22.38242K

81.15 0.05337K

81.193334 30.11752K

62.4 23.13378K

81.18 0.46201K

80.806667 1.28264K

79.783333 0.28911K

79.553333 0.17209K

79.416666 20.26172K

99.596667 24.78179K

79.816667 0.88580K

80.53 1.08500K

81.413334 0.32241K

81.676667 0.46714K

82.06 1.02919K

82.913333 2.34108K

81.016666 1.87358K

79.526667 17.73671K

96.673334 26.39791K

76.483334 3.45045K

79.216667 1.09755K

78.356667 1.49185K

79.543333 1.63644K

80.866667 0.99917K

80.066666 0.57784K

79.606667 19.60547K

99.02 22.53434K

80.81 0.95781K



80.043334 1.77156K

78.65 7765.00003K

1 94.87267K

19.503333 0.03417K

19.51 2.61220K

19.013334 75.20539K

76.683333 329.27785K17.863333 76.27081K

75.28 335.73218K

17.276667 77.52482K

76.869999 103.88118K

37.703333 102.48836K

18.62 D;H/0L

%'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some stocks i t(e i#e

100



RsM"a'e# Beta +o' actelio coma'eRsM"a'e# Beta +o' o!a'tis

0.50029577 0.4500656208 0.0315335 0.7321069457

50 e'io#s mo!i% a!e'a%e

!1"1#"#010 1,#5$.%&

11"0#"#010 1,0$'.&$

SN 500 ;#e> ,ealt(ca'e

16.61K 1.52K 13.53K

15.09K 30.14K

28/04/07 14/11/07 01

0

20

40

60

80

100

120

28/04/07 14/11/07 010

10

20

30

40

50

60

70

50

60

70



28/04/07 14/11/070

10

20

30

40

28/04/07 14/11/070

50

100

150

200

250



RsM"a'e# Beta +o' 'oc(e coma'e# RsM"a'e#

0.283415 0.9332415941 0.4736233

a# M"otatio e' i#"st'$ a# stock

/06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11

ealt( ca'e i#"st'$

06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11

o!a'tis

Actelio



01/06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11

01/06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11

Roc(e



Date Swatc( %'oe'ceta%e 'et&estle e'ceta%e 'et :otal ;#e>

30/12/2010 415.5 1.42349K 54.05 3.91111K 12128.96

29/12/2010 421.5 0.21398K 56.25 0.53050K 12347.009

27/12/2010 420.6 0.80189K 56.55 0.08850K 12318.102

23/12/2010 424 0.02359K 56.5 0.44444K 12361.811

22/12/2010 423.9 0.14134K 56.25 0.26738K 12312.492

21/12/2010 424.5 0.52096K 56.1 0.53763K 12342.7220/12/2010 422.3 0.42443K 55.8 0.35714K 12335.696

17/12/2010 424.1 0.02357K 56 0.17889K 12333.396

16/12/2010 424.2 0.25864K 55.9 0.72072K 12361.284

15/12/2010 425.3 1.02397K 55.5 0.80429K 12409.258

14/12/2010 429.7 0.04657K 55.95 0.53908K 12415.204

13/12/2010 429.5 1.87381K 55.65 0.18002K 12369.897

10/12/2010 421.6 1.76201K 55.55 0.18034K 12356.913

09/12/2010 414.3 4.42907K 55.45 0.27125K 12394.914

07/12/2010 433.5 4.38237K 55.3 0.09050K 12375.444

03/12/2010 415.3 0.95397K 55.25 0.54005K 12283.65902/12/2010 419.3 2.54341K 55.55 1.00000K 12316.554

01/12/2010 408.9 0.98790K 55 0.91743K 12211.843

30/11/2010 404.9 2.35086K 54.5 2.59160K 12100.188

29/11/2010 395.6 2.94406K 55.95 1.06101K 12173.333

26/11/2010 407.6 0.09804K 56.55 0.17715K 12336.638

25/11/2010 408 2.25564K 56.45 2.17195K E''512

24/11/2010 399 3.36788K 55.25 1.19048K 12254.061

23/11/2010 386 1.83113K 54.6 1.88679K 12074.517

22/11/2010 393.2 0.22837K 55.65 0.27027K 12307.053

19/11/2010 394.1 0.93012K 55.5 0.62668K 12382.969

18/11/2010 397.8 2.79070K 55.85 2.47706K 12373.119

17/11/2010 387 1.14943K 54.5 0.27447K 12193.44

16/11/2010 391.5 1.65787K 54.65 0.99638K 12157.566

15/11/2010 398.1 0.45420K 55.2 0.45496K 12324.14

12/11/2010 396.3 3.23001K 54.95 0.09091K 12196.342

11/11/2010 383.9 3.54271K 55 0.18149K 12245.287

10/11/2010 398 1.92213K 55.1 0.45167K 12284.721

09/11/2010 405.8 0.07398K 55.35 0.62837K 12356.437

08/11/2010 405.5 0.99626K 55.7 0.17986K 12384.723

04/11/2010 401.5 2.60670K 55.6 2.58303K 12397.479

03/11/2010 391.3 0.85052K 54.2 0.36765K 12274.371

02/11/2010 388 2.97240K 54.4 0.92764K 12327.603

29/10/2010 376.8 0.48000K 53.9 0.18587K 12140.244

28/10/2010 375 0.02667K 53.8 1.22295K 12165.455

27/10/2010 374.9 2.16597K 53.15 0.28143K 12099.462

25/10/2010 383.2 1.53683K 53.3 1.52381K 12209

22/10/2010 377.4 0.29062K 52.5 0.94340K 12100.763

21/10/2010 378.5 4.61581K 53 1.92308K 12153.621



20/10/2010 361.8 0.24938K 52 0.19268K 12043.665

19/10/2010 360.9 1.42038K 51.9 0.57471K 12017.866

18/10/2010 366.1 0.94697K 52.2 0.09569K 12053.676

15/10/2010 369.6 0.27130K 52.25 0.09560K 12010.142

14/10/2010 368.6 1.10008K 52.3 0.75901K 11967.604

13/10/2010 372.7 0.48531K 52.7 0.66858K 11985.715

12/10/2010 370.9 0.87027K 52.35 0.09542K 11856.72711/10/2010 367.7 1.88418K 52.4 0.19048K 11893.453

08/10/2010 360.9 0.85165K 52.5 0.56818K 11849.579

07/10/2010 364 0.13717K 52.8 0.28490K 11809.129

06/10/2010 364.5 1.25000K 52.65 0.19029K 11847.19

05/10/2010 360 0.86859K 52.55 0.96061K 11743.093

04/10/2010 356.9 0.53521K 52.05 0.57307K 11604.231

01/10/2010 355 4.49287K 52.35 0.47529K 11700.099

30/09/2010 371.7 2.73632K 52.6 0.09515K 11747.645

29/09/2010 361.8 0.38846K 52.55 0.37915K 11678.157

28/09/2010 360.4 0.13893K 52.75 0.18921K 11674.927/09/2010 359.9 1.34320K 52.85 0.09470K 11668.69

24/09/2010 364.8 2.96359K 52.8 0.95602K 11735.156

23/09/2010 354.3 1.44645K 52.3 0.38095K 11722.259

22/09/2010 359.5 1.77596K 52.5 0.19011K 11781.64

21/09/2010 366 0.82645K 52.6 0.47304K 11897.358

20/09/2010 363 2.60034K 52.85 0.85878K 11984.099

17/09/2010 353.8 0.99914K 52.4 0.85147K 11751.713

16/09/2010 350.3 0.65230K 52.85 0.56444K 11779.73

15/09/2010 352.6 0.36734K 53.15 0.83955K 11790.042

14/09/2010 353.9 53.6 11892.756

13/09/2010 E''512 E''512 E''512

10/09/2010 E''512 E''512 E''512

09/09/2010 E''512 53.9 0.55351K E''512

08/09/2010 E''512 54.2 0.55659K E''512

07/09/2010 E''512 53.9 0.18519K E''512

06/09/2010 E''512 54 0.37175K E''512

03/09/2010 343.9 1.14706K 53.8 0.09302K 11671.842

02/09/2010 340 1.76594K 53.75 0.00000K 11584.867

01/09/2010 334.1 2.42183K 53.75 2.57634K 11643.693

31/08/2010 326.2 1.45015K 52.4 0.19120K 11321.251

27/08/2010 331 1.53374K 52.3 0.00000K 11330.78

26/08/2010 326 0.36946K 52.3 0.67372K 11204.564

25/08/2010 324.8 1.72466K 51.95 0.19212K 11106.518

24/08/2010 330.5 1.63690K 52.05 0.66794K 11186.768

23/08/2010 336 0.62893K 52.4 0.47939K 11315.249

20/08/2010 333.9 1.53347K 52.15 1.51086K 11305.535

19/08/2010 339.1 0.96379K 52.95 0.46992K 11446.291

18/08/2010 342.4 0.37824K 53.2 0.28275K 11593.228



17/08/2010 343.7 2.20042K 53.05 0.28355K 11557.744

16/08/2010 336.3 0.47351K 52.9 0.76190K 11406.99

13/08/2010 337.9 0.17725K 52.5 0.00000K 11419.515

12/08/2010 338.5 1.80451K 52.5 1.94175K 11399.79

11/08/2010 332.5 3.25866K 51.5 0.00000K 11365.685

10/08/2010 343.7 2.44110K 51.5 0.88149K 11559.227

09/08/2010 352.3 1.23563K 51.05 1.59204K 11581.36606/08/2010 348 0.71327K 50.25 1.66341K 11479.327

05/08/2010 350.5 2.90664K 51.1 1.91939K 11552.391

04/08/2010 340.6 3.93653K 52.1 0.67633K 11459.457

03/08/2010 327.7 0.39514K 51.75 0.19286K 11398.331

02/08/2010 329 1.16851K 51.85 0.58196K 11376.974

30/07/2010 325.2 0.33940K 51.55 0.09690K 11184.719

29/07/2010 324.1 1.15889K 51.6 1.52672K 11224.805

28/07/2010 327.9 0.03051K 52.4 0.38023K 11253.812

27/07/2010 327.8 1.85629K 52.6 1.40581K 11269.937

26/07/2010 334 1.05900K 53.35 0.74419K 11283.57623/07/2010 330.5 0.36441K 53.75 0.27985K 11329.048

22/07/2010 329.3 2.33064K 53.6 0.18692K 11354.624

21/07/2010 321.8 2.38626K 53.5 1.80780K 11263.916

20/07/2010 314.3 1.15867K 52.55 1.03578K 11320.42

19/07/2010 310.7 1.11394K 53.1 0.09425K 11371.639

16/07/2010 314.2 1.35008K 53.05 0.46904K 11433.914

15/07/2010 318.5 0.65502K 53.3 0.09390K 11668.131

14/07/2010 320.6 0.81761K 53.25 0.85227K 11705.873

13/07/2010 318 2.97927K 52.8 0.76336K 11628.487

12/07/2010 308.8 0.61152K 52.4 1.15830K 11462.108

09/07/2010 310.7 2.20395K 51.8 0.00000K 11452.963

08/07/2010 304 0.13175K 51.8 0.77821K 11366.884

07/07/2010 303.6 0.55683K 51.4 0.29268K 11266.272

06/07/2010 305.3 2.76001K 51.25 1.48515K 11292.198

05/07/2010 297.1 0.27000K 50.5 0.09911K E''512

02/07/2010 296.3 1.12628K 50.45 1.84825K 11154.836

01/07/2010 293 4.24837K 51.4 1.53257K 11163.457

30/06/2010 306 0.32573K 52.2 0.38168K 11363.212

29/06/2010 307 5.71253K 52.4 0.85147K 11382.49

28/06/2010 325.6 1.65470K 52.85 0.28463K 11703.372

24/06/2010 320.3 2.04893K 52.7 0.66858K 11677.07

23/06/2010 327 1.02906K 52.35 1.59774K 11709.829

22/06/2010 330.4 2.16168K 53.2 0.56075K 11788.148

21/06/2010 337.7 5.53125K 53.5 0.56391K 11867.899

18/06/2010 320 0.12516K 53.2 0.65359K 11770.59

17/06/2010 319.6 0.83773K 53.55 0.28090K 11838.63

16/06/2010 322.3 0.03104K 53.4 0.92764K 11861.168

15/06/2010 322.2 0.43263K 53.9 0.18519K 11817.444



14/06/2010 323.6 1.69705K 54 0.18553K 11779.307

11/06/2010 318.2 1.14943K 53.9 0.64516K 11665.623

10/06/2010 321.9 3.17308K 54.25 0.18467K 11739.829

09/06/2010 312 2.73296K 54.15 0.93197K 11584.922

08/06/2010 303.7 0.81646K 53.65 0.00000K 11484.263

07/06/2010 306.2 0.03265K 53.65 0.56232K 11520.062

04/06/2010 306.3 0.42623K 53.35 0.46642K 11574.17602/06/2010 305 1.19443K 53.6 1.22757K 11606.226

01/06/2010 301.4 0.36364K 52.95 0.76118K 11539.182

28/05/2010 302.5 1.24061K 52.55 0.57416K 11552.678

27/05/2010 306.3 0.78973K 52.25 1.65370K 11495.149

26/05/2010 303.9 7.53715K 51.4 1.38067K 11314.869

25/05/2010 282.6 3.91023K 50.7 0.68560K 11046.783

21/05/2010 294.1 1.37492K 51.05 2.01536K 11266.788

20/05/2010 298.2 3.27603K 52.1 1.79076K 11370.071

19/05/2010 308.3 3.74649K 53.05 0.46904K 11650.991

18/05/2010 320.3 1.41582K 53.3 1.33080K 11807.23314/05/2010 324.9 2.23411K 52.6 0.19048K 11850.351

11/05/2010 317.8 1.21019K 52.5 1.94175K 11827.395

10/05/2010 314 3.63036K 51.5 0.58594K 11818.019

07/05/2010 303 0.88322K 51.2 1.34875K 11577.767

06/05/2010 305.7 0.45588K 51.9 0.57471K 11744.077

05/05/2010 307.1 1.66507K 52.2 0.19120K 11749.909

04/05/2010 312.3 1.85418K 52.3 0.47574K 11787.902

30/04/2010 318.2 0.93400K 52.55 0.47348K 11990.77

29/04/2010 321.2 0.94280K 52.8 1.24640K 12077.837

28/04/2010 318.2 2.54211K 52.15 1.78908K 12008.195

27/04/2010 326.5 1.86354K 53.1 0.93284K 12134.059

26/04/2010 332.7 0.60478K 53.6 0.46860K 12300.489

23/04/2010 330.7 1.41061K 53.35 0.85066K 12301.805

22/04/2010 326.1 0.39707K 52.9 1.43816K 12224.348

21/04/2010 327.4 0.80049K 52.15 0.28681K 12385.708

20/04/2010 324.8 0.15418K 52.3 1.65209K 12456.922

19/04/2010 324.3 0.39926K 51.45 2.92453K 12375.081

16/04/2010 325.6 2.01625K 53 0.93458K 12436.186

15/04/2010 332.3 0.39275K 53.5 0.27959K 12578.557

14/04/2010 331 1.40006K 53.65 1.13101K 12439.244

13/04/2010 335.7 0.23888K 53.05 0.28195K 12429.163

12/04/2010 334.9 0.05976K 53.2 0.46773K 12465.515

09/04/2010 334.7 2.07380K 53.45 0.56444K 12440.169

08/04/2010 327.9 1.56109K 53.15 0.74697K 12254.056

07/04/2010 333.1 2.48829K 53.55 0.00000K 12256.359

06/04/2010 341.6 1.30486K 53.55 0.64935K 12348.04

01/04/2010 337.2 0.29744K 53.9 0.00000K 12388.012

31/03/2010 336.2 0.50822K 53.9 0.18519K 12335.322



30/03/2010 334.5 1.61765K 54 0.18553K 12354.225

29/03/2010 340 1.10529K 53.9 0.09268K 12328.591

26/03/2010 343.8 0.20319K 53.95 0.46125K 12307.208

25/03/2010 344.5 1.89293K 54.2 0.37037K 12431.848

24/03/2010 338.1 0.14767K 54 0.00000K 12419.263

23/03/2010 338.6 1.49880K 54 0.00000K 12569.622

22/03/2010 333.6 0.92070K 54 1.21837K 12528.38519/03/2010 336.7 1.11111K 53.35 1.38632K 12535.748

18/03/2010 333 2.17858K 54.1 0.09234K 12472.689

17/03/2010 325.9 0.70079K 54.15 0.45956K 12464.184

16/03/2010 328.2 1.39018K 54.4 0.83411K 12460.569

15/03/2010 323.7 0.52243K 53.95 0.37209K 12394.397

12/03/2010 325.4 0.58051K 53.75 0.65543K 12380.246

11/03/2010 327.3 0.67671K 53.4 0.92764K 12473.443

10/03/2010 325.1 1.84837K 53.9 0.27907K 12488.073

09/03/2010 319.2 1.42063K 53.75 1.60681K 12516.926

08/03/2010 323.8 0.37198K 52.9 0.28436K 12531.38305/03/2010 322.6 1.92733K 52.75 1.86047K 12537.412

04/03/2010 316.5 0.50299K 53.75 0.93897K 12407.16

03/03/2010 318.1 0.00000K 53.25 2.20386K 12531.041

02/03/2010 318.1 4.81054K 54.45 0.92678K 12509.951

01/03/2010 303.5 2.95115K 53.95 1.79245K 12365.628

26/02/2010 294.8 0.82079K 53 0.56926K 12153.734

25/02/2010 292.4 1.18283K 52.7 0.93985K 12083.471

24/02/2010 295.9 2.08471K 53.2 0.66225K 12182.193

23/02/2010 302.2 0.78792K 52.85 0.28463K 12199.978

22/02/2010 304.6 0.13115K 52.7 0.38095K 12266.944

19/02/2010 305 2.58998K 52.5 2.43902K 12273.931

18/02/2010 297.3 0.54109K 51.25 0.49020K 12153.195

17/02/2010 295.7 2.42466K 51 1.19048K 12126.5

16/02/2010 288.7 1.26539K 50.4 0.69930K 11956.205

15/02/2010 292.4 1.21149K 50.05 1.47638K E''512

12/02/2010 288.9 2.69451K 50.8 2.35745K 11971.826

11/02/2010 296.9 3.44948K 49.63 1.03827K 11947.198

10/02/2010 287 1.95382K 49.12 0.51156K E''512

09/02/2010 281.5 5.03731K 48.87 1.31260K

08/02/2010 268 0.11182K 49.52 2.31405K

05/02/2010 268.3 2.08029K 48.4 2.67444K

04/02/2010 274 4.02802K 49.73 2.39450K

03/02/2010 285.5 0.62652K 50.95 0.19666K

02/02/2010 287.3 1.87943K 50.85 0.49407K

01/02/2010 282 1.14778K 50.6 0.69652K

29/01/2010 278.8 0.07168K 50.25 0.78973K

28/01/2010 279 0.07163K 50.65 0.59583K

27/01/2010 279.2 0.14347K 50.35 0.82099K



26/01/2010 278.8 5.93792K 49.94 0.52335K

19/01/2010 296.4 1.10110K 49.68 0.34336K

18/01/2010 299.7 1.14749K 49.51 0.83503K

15/01/2010 296.3 3.02503K 49.1 0.76799K

14/01/2010 287.6 1.91354K 49.48 1.08274K

13/01/2010 282.2 2.24638K 48.95 0.24575K

12/01/2010 276 1.46376K 48.83 0.54990K11/01/2010 280.1 0.39118K 49.1 0.20325K

08/01/2010 281.2 1.69982K 49.2 1.44330K

07/01/2010 276.5 1.69180K 48.5 0.83827K

06/01/2010 271.9 0.48041K 48.91 1.51027K

05/01/2010 270.6 1.42429K 49.66 2.43615K

04/01/2010 266.8 1.79321K 50.9 1.59681K

30/12/2009 262.1 0.15238K 50.1 0.98814K

29/12/2009 262.5 0.61326K 50.6 0.19802K

28/12/2009 260.9 1.32039K 50.5 0.29615K

23/12/2009 257.5 0.19455K 50.65 0.39331K22/12/2009 257 0.03890K 50.85 0.79286K

21/12/2009 257.1 1.86212K 50.45 1.02123K

18/12/2009 252.4 1.56006K 49.94 0.52335K

17/12/2009 256.4 0.31104K 49.68 0.73926K

16/12/2009 257.2 1.29972K 50.05 0.10000K

15/12/2009 253.9 0.43137K 50 0.36130K

14/12/2009 255 1.03011K 49.82 0.55888K

11/12/2009 252.4 1.40625K 50.1 0.00000K

10/12/2009 256 0.65968K 50.1 2.43304K

09/12/2009 257.7 0.65536K 48.91 0.04091K

08/12/2009 259.4 1.48120K 48.89 1.96511K

07/12/2009 263.3 0.41604K 49.87 0.24005K

04/12/2009 264.4 2.16383K 49.99 0.54304K

03/12/2009 258.8 0.46584K 49.72 1.46939K

02/12/2009 257.6 0.82192K 49 1.03093K

01/12/2009 255.5 0.70950K 48.5 1.57068K

30/11/2009 253.7 2.08414K 47.75 1.22052K

27/11/2009 259.1 2.85828K 48.34 0.87646K

26/11/2009 251.9 4.72769K 47.92 1.76302K

25/11/2009 264.4 2.75942K 48.78 0.66034K

24/11/2009 257.3 0.65637K 48.46 0.26898K

23/11/2009 259 3.22838K 48.33 1.00313K

20/11/2009 250.9 1.60784K 47.85 0.18844K

19/11/2009 255 2.82012K 47.76 0.76875K

18/11/2009 262.4 1.39104K 48.13 0.18664K

17/11/2009 258.8 2.48681K 48.22 0.79431K

16/11/2009 265.4 0.91255K 47.84 0.77944K

13/11/2009 263 3.54331K 47.47 0.35941K



12/11/2009 254 1.51221K 47.3 1.45833K

11/11/2009 257.9 1.89648K 48 0.72389K

10/11/2009 253.1 1.13281K 48.35 0.98162K

09/11/2009 256 1.08588K 47.88 0.33529K

06/11/2009 253.25 1.50301K 47.72 0.79002K

05/11/2009 249.5 0.08010K 48.1 1.73435K

04/11/2009 249.7 5.26981K 47.28 0.42123K03/11/2009 237.2 2.22589K 47.48 1.88055K

02/11/2009 242.6 0.87318K 48.39 0.93867K

30/10/2009 240.5 1.55546K 47.94 0.10441K

29/10/2009 244.3 3.82049K 47.89 1.29019K

28/10/2009 235.31 5.57384K 47.28 0.40025K

27/10/2009 249.2 1.50198K 47.47 1.80142K

26/10/2009 253 0.19724K 46.63 0.44157K

23/10/2009 253.5 1.55340K 46.425 0.20421K

22/10/2009 257.5 2.46212K 46.52 1.08648K

21/10/2009 264 1.52870K 46.02 1.43266K20/10/2009 260.025 1.87736K 45.37 0.91192K

19/10/2009 265 2.11946K 44.96 3.30882K

16/10/2009 259.5 1.23692K 43.52 0.27650K

15/10/2009 262.75 6.20453K 43.4 0.09208K

14/10/2009 247.4 1.76882K 43.44 0.86718K

13/10/2009 243.1 0.97760K 43.82 0.53342K

12/10/2009 245.5 1.65631K 44.055 2.50116K

09/10/2009 241.5 0.41237K 42.98 0.73903K

08/10/2009 242.5 1.04588K 43.3 0.77910K

07/10/2009 239.99 0.30930K 43.64 0.26283K

06/10/2009 239.25 3.20953K 43.755 0.77153K

05/10/2009 231.81 0.46801K 43.42 0.55581K

02/10/2009 232.9 2.55230K 43.18 1.46052K

01/10/2009 239 1.76737K 43.82 0.40909K

30/09/2009 243.3 1.45955K 44 0.13655K

29/09/2009 239.8 0.75630K 43.94 0.59524K

28/09/2009 238 0.20964K 43.68 0.95238K

25/09/2009 238.5 1.92308K 44.1 0.68493K

24/09/2009 234 1.22415K 43.8 0.36397K

23/09/2009 236.9 0.87866K 43.96 0.36265K

22/09/2009 239 0.92905K 44.12 0.63063K

21/09/2009 236.8 0.29474K 44.4 0.40706K

18/09/2009 237.5 0.62762K 44.22 1.05119K

17/09/2009 239 2.57511K 43.76 0.04572K

16/09/2009 233 0.93537K 43.74 0.78341K

15/09/2009 235.2 1.54877K 43.4 0.77732K

14/09/2009 238.9 1.78952K 43.74 0.18323K

11/09/2009 234.7 0.42427K 43.66 0.87800K



10/09/2009 235.7 0.46453K 43.28 0.04623K

09/09/2009 236.8 0.29648K 43.26 1.05215K

08/09/2009 236.1 0.21554K 43.72 0.52886K

07/09/2009 236.61 2.20734K 43.49 0.48521K

04/09/2009 231.5 1.98687K 43.28 0.13882K

03/09/2009 226.99 2.06385K 43.22 1.50410K

02/09/2009 222.4 2.02643K 43.88 0.41190K01/09/2009 227 0.61731K 43.7 0.61406K

31/08/2009 228.41 1.63221K 43.97 1.87674K

28/08/2009 232.2 0.65892K 43.16 0.69995K

27/08/2009 230.68 0.38294K 42.86 0.83295K

26/08/2009 229.8 0.34692K 43.22 0.18544K

25/08/2009 230.6 1.24197K 43.14 0.55325K

24/08/2009 233.5 6.13636K 43.38 4.27885K

17/08/2009 220 5.78158K 41.6 1.14068K

14/08/2009 233.5 11.40267K 42.08 1.64251K

13/08/2009 209.6 2.24390K 41.4 1.80266K12/08/2009 205 0.39841K 42.16 3.99636K

10/08/2009 205.82 1.14005K 43.915 0.32910K

07/08/2009 203.5 1.85185K 44.06 0.22748K

06/08/2009 199.8 2.18903K 43.96 1.94805K

05/08/2009 195.52 0.29068K 43.12 1.05553K

04/08/2009 196.09 1.35822K 43.58 0.09170K

03/08/2009 198.79 2.41628K 43.62 0.36546K

31/07/2009 194.1 2.41327K 43.78 1.57374K

30/07/2009 198.9 5.91054K 44.48 2.63036K

29/07/2009 187.8 1.40389K 43.34 0.61912K

28/07/2009 185.2 0.70691K 43.61 0.90236K

27/07/2009 183.9 0.54083K 43.22 1.69412K

24/07/2009 184.9 0.10828K 42.5 1.39211K

23/07/2009 184.7 3.06920K 43.1 0.46620K

22/07/2009 179.2 2.27727K 42.9 0.18613K

21/07/2009 175.21 0.30915K 42.98 0.45577K

20/07/2009 174.67 2.20597K 42.785 1.09801K

17/07/2009 170.9 0.82596K 43.26 1.26404K

16/07/2009 169.5 0.41128K 42.72 1.04068K

15/07/2009 170.2 1.85518K 42.28 1.68350K

14/07/2009 167.1 0.42067K 41.58 0.09629K

13/07/2009 166.4 1.09356K 41.54 1.58963K

10/07/2009 164.6 1.16779K 40.89 0.65598K

09/07/2009 162.7 0.67155K 41.16 0.24237K

08/07/2009 163.8 4.26651K 41.26 0.57831K

07/07/2009 171.1 0.23433K 41.5 1.38024K

06/07/2009 170.7 1.36580K 40.935 0.69141K

03/07/2009 168.4 2.48987K 41.22 0.48757K



02/07/2009 172.7 2.20838K 41.02 1.10897K

01/07/2009 176.6 1.66955K 41.48 1.51738K

30/06/2009 173.7 0.11501K 40.86 0.68060K

29/06/2009 173.9 2.41461K 41.14 1.18052K

26/06/2009 169.8 1.43369K 40.66 0.68393K

25/06/2009 167.4 0.88810K 40.94 0.58281K

24/06/2009 168.9 4.00246K 41.18 1.08002K23/06/2009 162.4 2.46246K 40.74 0.89153K

22/06/2009 166.5 4.58453K 40.38 0.74850K

19/06/2009 174.5 5.12048K 40.08 1.72589K

18/06/2009 166 0.91185K 39.4 1.59876K

17/06/2009 164.5 3.17834K 38.78 0.86912K

16/06/2009 169.9 1.16347K 39.12 0.51387K

15/06/2009 171.9 4.44691K 38.92 0.56208K

12/06/2009 179.9 4.00213K 39.14 0.45778K

11/06/2009 187.4 1.40693K 39.32 0.30426K

10/06/2009 184.8 1.59428K 39.44 0.81800K09/06/2009 181.9 0.81788K 39.12 0.55923K

08/06/2009 183.4 1.39785K 39.34 1.02722K

05/06/2009 186 0.10764K 38.94 2.74725K

04/06/2009 185.8 0.16173K 40.04 1.31579K

03/06/2009 185.5 0.53619K 39.52 0.55980K

02/06/2009 186.5 5.42679K 39.3 0.95042K

29/05/2009 176.9 0.16988K 38.93 0.94148K

28/05/2009 176.6 0.73075K 39.3 0.65723K

27/05/2009 177.9 1.77346K 39.56 2.03071K

26/05/2009 174.8 0.79455K 40.38 0.19773K

25/05/2009 176.2 0.05672K 40.46 1.36540K

22/05/2009 176.3 1.06622K 39.915 1.68719K

20/05/2009 178.2 2.30263K 40.6 1.09562K

19/05/2009 182.4 4.58716K 40.16 0.37212K

18/05/2009 174.4 5.37764K 40.31 0.07448K

15/05/2009 165.5 1.19403K 40.28 1.32288K

14/05/2009 167.5 2.07191K 40.82 0.90224K

13/05/2009 164.1 5.03472K 40.455 1.45455K

12/05/2009 172.8 2.81215K 39.875 1.56648K

11/05/2009 177.8 2.78841K 39.26 0.20336K

08/05/2009 182.9 3.62606K 39.34 0.51099K

07/05/2009 176.5 0.68454K 39.14 0.77240K

06/05/2009 175.3 0.86306K 38.84 0.36176K

05/05/2009 173.8 1.24075K 38.7 0.46296K

04/05/2009 171.67 6.42901K 38.88 4.61456K

30/04/2009 161.3 1.70240K 37.165 0.04034K

29/04/2009 158.6 0.69841K 37.18 1.65322K

28/04/2009 157.5 4.66102K 37.805 0.87834K



27/04/2009 165.2 1.84195K 38.14 1.36877K

24/04/2009 168.3 3.95306K 37.625 2.13084K

23/04/2009 161.9 1.93822K 36.84 1.29940K

22/04/2009 165.1 3.38134K 37.325 0.98156K

21/04/2009 159.7 0.74580K 37.695 0.55402K

20/04/2009 160.9 5.01771K 37.905 0.32869K

17/04/2009 169.4 1.80288K 38.03 1.60414K16/04/2009 166.4 0.90964K 38.65 0.14251K

15/04/2009 164.9 2.36827K 38.595 1.74389K

14/04/2009 168.9 4.77667K 39.28 0.50659K

09/04/2009 161.2 7.89826K 39.48 0.60423K

08/04/2009 149.4 1.42566K 39.72 0.10060K

07/04/2009 147.3 3.59948K 39.76 2.10580K

06/04/2009 152.8 0.77922K 38.94 1.67102K

03/04/2009 154 1.44928K 38.3 3.13606K

02/04/2009 151.8 7.20339K 39.54 1.90722K

01/04/2009 141.6 3.43316K 38.8 1.19979K31/03/2009 136.9 5.46995K 38.34 2.24000K

30/03/2009 129.8 3.06199K 37.5 0.84611K

27/03/2009 133.9 0.96154K 37.82 0.91695K

26/03/2009 135.2 5.25578K 38.17 0.75403K

25/03/2009 142.7 1.45028K 38.46 2.23285K

24/03/2009 144.8 2.68817K 37.62 2.14499K

23/03/2009 148.8 2.76243K 36.83 2.36242K

20/03/2009 144.8 0.27548K 35.98 0.44272K

19/03/2009 145.2 4.46043K 36.14 1.76678K

18/03/2009 139 3.49963K 36.79 0.72855K

17/03/2009 134.3 0.22288K 37.06 7.11779K

16/03/2009 134.6 2.59146K 39.9 7.60518K

13/03/2009 131.2 1.07858K 37.08 0.54230K

12/03/2009 129.8 4.55882K 36.88 0.00000K

11/03/2009 136 4.77658K 36.88 1.12421K

10/03/2009 129.8 5.78647K 36.47 2.27145K

09/03/2009 122.7 2.54170K 35.66 0.94444K

06/03/2009 125.9 1.71741K 36 0.75567K

05/03/2009 128.1 2.17640K 35.73 2.21675K

04/03/2009 130.95 6.63681K 36.54 2.91508K

03/03/2009 122.8 1.76000K 35.505 5.11758K

02/03/2009 125 3.99386K 37.42 1.57812K

27/02/2009 130.2 2.47191K 38.02 0.58201K

26/02/2009 133.5 0.30053K 37.8 1.81818K

25/02/2009 133.1 1.83627K 38.5 0.09083K

24/02/2009 130.7 0.30511K 38.535 0.14252K

23/02/2009 131.1 0.15279K 38.59 1.65647K

20/02/2009 130.9 4.73071K 39.24 0.61538K



19/02/2009 137.4 0.07273K 39 4.95156K

18/02/2009 137.5 0.88041K 37.16 0.97826K

17/02/2009 136.3 4.68531K 36.8 2.28359K

16/02/2009 143 2.85326K 37.66 0.42667K

13/02/2009 147.2 2.79330K 37.5 0.35871K

12/02/2009 143.2 0.13986K 37.635 0.80390K

11/02/2009 143 0.28050K 37.94 1.12067K10/02/2009 142.6 2.59563K 38.37 0.07813K

09/02/2009 146.4 0.75705K 38.4 1.30590K

06/02/2009 145.3 7.15339K 37.905 0.87605K

05/02/2009 135.6 0.73206K 38.24 2.99340K

04/02/2009 136.6 3.32829K 39.42 1.89149K

03/02/2009 132.2 1.30268K 40.18 2.29124K

02/02/2009 130.5 0.07669K 39.28 1.43036K

30/01/2009 130.4 1.36903K 39.85 1.21468K

29/01/2009 132.21 2.50000K 40.34 0.64870K

28/01/2009 135.6 6.60377K 40.08 1.34154K27/01/2009 127.2 2.22905K 40.625 0.01231K

26/01/2009 130.1 3.17209K 40.63 1.10738K

23/01/2009 126.1 2.85054K 40.185 0.63056K

22/01/2009 129.8 3.18785K 40.44 0.19743K

21/01/2009 125.79 4.29483K 40.52 0.88063K

20/01/2009 120.61 0.50833K 40.88 0.11020K

19/01/2009 120 4.61049K 40.835 0.11008K

16/01/2009 125.8 2.78207K 40.88 2.71357K

15/01/2009 129.4 0.93604K 39.8 1.62135K

14/01/2009 128.2 9.07801K 39.165 3.14084K

13/01/2009 141 1.14052K 40.435 0.34744K

12/01/2009 139.41 2.23703K 40.295 0.66560K

09/01/2009 142.6 3.44641K 40.565 3.82883K

08/01/2009 147.69 4.72228K 42.18 0.44843K

07/01/2009 155.01 0.38558K 42.37 0.07075K

06/01/2009 155.61 1.17685K 42.4 0.09425K

05/01/2009 153.8 5.11927K 42.44 1.53110K

30/12/2008 146.31 2.45081K 41.8 0.72289K

29/12/2008 142.81 0.96394K 41.5 0.82604K

23/12/2008 144.2 0.98039K 41.16 0.83293K

22/12/2008 142.8 0.41841K 40.82 1.63855K

18/12/2008 143.4 E''512 41.5 E''512

11/12/2008E''512 100.00000K E''512 100.00000K

08/12/2008 150.2 8.44765K 42.31 1.85364K

05/12/2008 138.5 1.42349K 41.54 3.01191K

04/12/2008 140.5 7.08841K 42.83 1.27690K

03/12/2008 131.2 2.60560K 42.29 0.35344K

02/12/2008 134.71 0.87564K 42.44 1.30233K



01/12/2008 135.9 4.09315K 43 1.31956K

28/11/2008 141.7 4.19118K 43.575 3.45442K

27/11/2008 136 2.71903K 42.12 1.88679K

26/11/2008 132.4 2.71859K 41.34 1.00575K

25/11/2008 136.1 1.22650K 41.76 2.22430K

24/11/2008 137.79 7.81690K 42.71 3.08955K

21/11/2008 127.8 8.48896K 41.43 2.92877K20/11/2008 117.8 6.35930K 42.68 4.60438K

19/11/2008 125.8 1.94856K 44.74 1.86444K

18/11/2008 128.3 1.15562K 45.59 2.58776K

17/11/2008 129.8 6.55148K 44.44 2.00662K

14/11/2008 138.9 3.80886K 45.35 0.86744K

13/11/2008 144.4 1.58284K 44.96 0.55916K

12/11/2008 142.15 5.27754K 44.71 2.76207K

11/11/2008 150.07 10.02998K 45.98 2.59506K

10/11/2008 166.8 4.63122K 47.205 0.95167K

07/11/2008 174.9 2.88728K 46.76 2.34187K06/11/2008 180.1 4.91024K 45.69 2.68371K

05/11/2008 189.4 4.48815K 46.95 0.95981K

04/11/2008 198.3 7.59631K 47.405 3.54958K

03/11/2008 184.3 3.01845K 45.78 4.66392K

31/10/2008 178.9 2.87731K 43.74 0.95788K

30/10/2008 184.2 4.12663K 43.325 3.65799K

29/10/2008 176.9 9.19753K 44.97 4.72753K

28/10/2008 162 3.05206K 42.94 0.92293K

27/10/2008 167.1 0.96677K 43.34 1.32086K

24/10/2008 165.5 7.74805K 42.775 3.87640K

23/10/2008 179.4 1.64474K 44.5 3.48837K

22/10/2008 182.4 5.68769K 43 4.23163K

21/10/2008 193.4 6.08886K 44.9 0.08917K

20/10/2008 182.3 6.23543K 44.86 3.07904K

17/10/2008 171.6 0.70423K 43.52 7.57632K

16/10/2008 170.4 4.67133K 40.455 3.44869K

15/10/2008 178.75 8.80102K 41.9 4.88082K

14/10/2008 196 4.92505K 44.05 3.06504K

13/10/2008 186.8 9.75323K 42.74 8.17515K

10/10/2008 170.2 6.22590K 39.51 7.03529K

09/10/2008 181.5 0.60976K 42.5 4.92170K

08/10/2008 180.4 2.09394K 44.7 3.07892K

07/10/2008 176.7 0.89736K 46.12 0.47930K

06/10/2008 178.3 7.30439K 45.9 4.19537K

03/10/2008 192.35 1.25770K 47.91 0.22907K

02/10/2008 194.8 0.66293K 48.02 0.49731K

01/10/2008 196.1 2.87271K 48.26 0.29094K

30/09/2008 201.9 0.95000K 48.12 2.77659K



29/09/2008 200 5.34785K 46.82 1.16107K

26/09/2008 211.3 2.22119K 47.37 0.98244K

25/09/2008 216.1 3.05198K 47.84 1.70068K

24/09/2008 209.7 1.59884K 47.04 1.54877K

23/09/2008 206.4 4.92860K 47.78 1.60626K

22/09/2008 217.1 3.93805K 48.56 1.95841K

19/09/2008 226 5.92922K 49.53 3.03724K18/09/2008 213.35 3.46154K 48.07 1.89796K

17/09/2008 221 2.51434K 49 0.04080K

16/09/2008 226.7 0.35414K 49.02 1.76353K

15/09/2008 225.9 4.96424K 49.9 1.58761K

12/09/2008 237.7 1.36461K 50.705 2.43434K

11/09/2008 234.5 6.20000K 49.5 0.56887K

10/09/2008 250 6.36704K 49.22 1.64852K

09/09/2008 267 1.38504K 50.045 2.17436K

08/09/2008 270.75 6.69951K 48.98 1.58664K

05/09/2008 253.75 4.15486K 48.215 0.48979K04/09/2008 264.75 2.12569K 47.98 1.51888K

03/09/2008 270.5 1.10593K 48.72 0.49020K

02/09/2008 273.525 3.95249K 48.96 0.74074K

01/09/2008 263.125 0.71770K 48.6 0.16434K

29/08/2008 261.25 0.39389K 48.68 0.37113K

28/08/2008 260.225 1.45224K 48.5 0.20576K

27/08/2008 256.5 0.67764K 48.6 0.04117K

26/08/2008 258.25 0.38873K 48.58 0.24763K

25/08/2008 257.25 1.15274K 48.46 0.16536K

22/08/2008 260.25 4.64415K 48.38 0.58212K

21/08/2008 248.7 2.75660K 48.1 2.03666K

20/08/2008 255.75 0.09785K 49.1 1.24698K

19/08/2008 255.5 2.29446K 49.72 E''512

18/08/2008 261.5 7.34811K E''512 E''512

28/07/2008 243.6 1.54791K E''512 E''512

25/07/2008 247.43 0.94876K E''512 E''512

24/07/2008 249.8 1.94308K E''512 E''512

23/07/2008 254.75 4.62012K E''512 E''512

22/07/2008 243.5 0.57166K E''512 E''512

21/07/2008 244.9 2.46862K E''512 E''512

18/07/2008 239 0.20877K E''512 E''512

17/07/2008 239.5 5.27473K E''512 E''512

16/07/2008 227.5 4.69397K E''512 E''512

15/07/2008 217.3 4.15068K E''512 E''512

14/07/2008 226.71 0.69645K E''512 E''512

11/07/2008 228.3 0.47951K E''512 E''512

10/07/2008 229.4 4.57571K E''512 E''512

09/07/2008 240.4 1.75661K E''512 E''512



08/07/2008 236.25 0.10571K E''512 E''512

07/07/2008 236.5 1.39335K E''512 E''512

04/07/2008 233.25 E''512 E''512 E''512

03/07/2008E''512 E''512 E''512 E''512

02/07/2008E''512 E''512 E''512 E''512

30/06/2008E''512 E''512 E''512 100.00000K

26/06/2008E''512 E''512 467.375 E''51223/06/2008E''512 E''512 E''512 E''512

20/06/2008E''512 E''512 E''512 E''512

17/06/2008E''512 E''512 E''512 100.00000K

10/06/2008E''512 E''512 510.25 E''512

05/06/2008E''512 100.00000K E''512 100.00000K

02/06/2008 288.5 E''512 516.75 E''512

30/04/2008E''512 E''512 E''512 100.00000K

15/04/2008E''512 E''512 503.75 2.98507K

08/04/2008E''512 100.00000K 519.25 1.96367K

04/04/2008 280 E''512 509.25 E''51202/04/2008E''512 E''512 E''512 100.00000K

01/04/2008E''512 E''512 501.5 1.44121K

31/03/2008E''512 E''512 494.375 0.10124K

17/03/2008E''512 E''512 493.875 E''512

06/03/2008E''512 E''512 E''512 E''512

25/02/2008E''512 E''512 E''512 E''512

22/02/2008E''512 E''512 E''512 100.00000K

18/02/2008E''512 E''512 472.25 E''512

13/02/2008E''512 E''512 E''512 E''512

11/02/2008E''512 E''512 E''512 100.00000K

08/02/2008E''512 E''512 472.125 9.07559K

08/01/2008E''512 E''512 519.25 E''512

07/01/2008E''512 E''512 E''512

04/12/2007E''512 D;H/0L E''512

Date colo' s%icace l"e J last #ate +o' w(ic( we (a!e !al"e +o' e!e'$ stock i

&ame Swatc( %'o" &estle

Secto' Consumer Goods )os"me' Goo#s

e'ceta%e 1.$ 21.08

e'ceta%e wit( ' 1.82 21.08 100

::A* SE):R

,ealt( ca'e

)os"me' %oo#s

@iacial

Industrials

Basic ate'ials

Oil & Gas



Telecommunications



e'ceta%e EM"all$ weie'ceta%e Beta +o' t(e cos"me' %oo RsM"a'e#

1.76601K 234.775 1.71638K 1.410925325 0.52814852

0.23468K 238.875 0.12575K

0.35358K 238.575 0.69719K SN 500 !1"1#"#010 1,#5$.%&

0.40055K 240.25 0.07289K 11"0#"#010 1,0$'.&$

0.24490K 240.075 0.09363K

0.05694K 240.3 0.52290K S(a'es 'atio0.01865K 239.05 0.41658K SN 500 ;#e>

0.22561K 240.05 0.00000K :otal 'et"' 16.61K 1.52K

0.38659K 240.05 0.14559K "te'+o'mace 15.09K

0.04790K 240.4 0.99866K

0.36627K 242.825 0.10306K 50 e'io#s mo!i% a!e'

0.10508K 242.575 1.67662K

0.30659K 238.575 1.57531K

0.15733K 234.875 3.89730K

0.74722K 244.4 3.87844K

0.26708K 235.275 0.90555K0.85745K 237.425 2.36042K

0.92276K 231.95 0.97954K

0.60087K 229.7 1.73846K

1.32374K 225.775 2.71464K

232.075

232.225

1.48697K 227.125 3.09805K

1.88945K 220.3 1.83803K

0.61307K 224.425 0.16681K

0.07961K 224.8 0.89276K

1.47358K 226.825 2.75198K

0.29507K 220.75 1.04225K

1.35161K 223.075 1.57732K

1.04784K 226.65 0.45429K

0.39970K 225.625 2.81385K

0.32101K 219.45 3.13397K

0.58040K 226.55 1.74564K

0.22839K 230.575 0.01084K

0.10290K 230.6 0.89696K

1.00297K 228.55 2.60382K

0.43181K 222.75 0.70072K

1.54329K 221.2 2.71651K

0.20723K 215.35 0.44310K

0.54542K 214.4 0.17521K

0.89718K 214.025 1.93585K

0.89444K 218.25 1.53524K

0.43492K 214.95 0.37080K

0.91298K 215.75 4.27743K

28/04/07 14/11/07 01/06/080

50

100

150

200

250

300

350

400

450

)o

28/04/07 14/11/070

50

100

150

200

250300

350

400

450

500



0.21467K 206.9 0.24225K

0.29709K 206.4 1.31485K

0.36248K 209.15 0.84153K

0.35544K 210.925 0.22571K

0.15110K 210.45 1.05783K

1.08789K 212.7 0.50797K

0.30879K 211.625 0.74982K0.37025K 210.05 1.62071K

0.34253K 206.7 0.81574K

0.32126K 208.4 0.08390K

0.88645K 208.575 1.11502K

1.19665K 206.275 0.88030K

0.81938K 204.475 0.39278K

0.40473K 203.675 3.99481K

0.59502K 212.15 2.40135K

0.02790K 207.175 0.29045K

0.05322K 206.575 0.09691K0.56638K 206.375 1.16140K

0.11002K 208.8 2.70536K

0.50402K 203.3 1.31068K

0.97263K 206 1.57668K

0.72380K 209.3 0.66130K

1.97746K 207.925 2.37568K

0.23785K 203.1 0.75654K

0.08746K 201.575 0.64079K

0.86367K 202.875 0.42945K

203.75

1

1

27.45

27.6

27.45

27.5

0.75077K 198.85 1.00317K

0.50522K 196.875 1.52121K

2.84811K 193.925 2.44321K

0.08410K 189.3 1.22619K

1.12647K 191.65 1.32170K

0.88278K 189.15 0.41141K

0.71737K 188.375 1.51614K

1.13547K 191.275 1.50618K

0.08592K 194.2 0.60873K

1.22970K 193.025 1.53042K

1.26744K 196.025 0.89737K

0.30701K 197.8 0.28986K

28/04/07 14/11/070

100

200

300

400

500

600



1.32160K 198.375 1.93988K

0.10968K 194.6 0.30738K

0.17302K 195.2 0.15345K

0.30008K 195.5 1.82292K

1.67435K 192 2.83401K

0.19116K 197.6 2.02058K

0.88889K 201.675 1.28060K0.63246K 199.125 0.83416K

0.81098K 200.8 2.26636K

0.53627K 196.35 3.49190K

0.18772K 189.725 0.36760K

1.71891K 190.425 1.08825K

0.35712K 188.375 0.27948K

0.25775K 187.85 1.20957K

0.14308K 190.15 0.02629K

0.12087K 190.2 1.79424K

0.40138K 193.675 0.80677K0.22525K 192.125 0.35257K

0.80530K 191.45 2.02505K

0.49913K 187.65 2.30339K

0.45042K 183.425 0.83837K

0.54465K 181.9 0.93941K

2.00732K 183.625 1.22378K

0.32242K 185.9 0.54835K

0.66548K 186.925 0.82255K

1.45156K 185.4 2.65781K

0.07985K 180.6 0.35862K

0.75728K 181.25 1.88308K

0.89303K 177.9 0.22535K

0.22959K 177.5 0.43472K

178.275

173.8

0.07722K 173.375 0.68235K

1.75791K 172.2 3.85260K

0.16936K 179.1 0.33389K

2.74179K 179.7 5.03369K

0.22525K 189.225 1.46113K

0.27976K 186.5 1.67392K

0.66439K 189.675 1.10792K

0.67199K 191.8 1.94274K

0.82671K 195.6 4.82315K

0.57472K 186.6 0.01340K

0.19001K 186.575 0.67873K

0.37000K 187.85 0.10635K

0.32376K 188.05 0.39725K



0.97452K 188.8 1.47810K

0.63209K 186.05 1.07670K

1.33715K 188.075 2.73112K

0.87650K 183.075 2.46257K

0.31076K 178.675 0.69473K

0.46754K 179.925 0.05561K

0.27614K 179.825 0.29281K0.58101K 179.3 1.19938K

0.11683K 177.175 0.19716K

0.50047K 177.525 0.97615K

1.59330K 179.275 0.91472K

2.42682K 177.65 6.60066K

1.95269K 166.65 3.43329K

0.90837K 172.575 1.47017K

2.41112K 175.15 3.05798K

1.32328K 180.675 3.27891K

0.36385K 186.8 1.03311K0.19409K 188.75 1.94437K

0.07934K 185.15 1.31327K

2.07512K 182.75 3.19029K

1.41612K 177.1 0.95078K

0.04963K 178.8 0.47314K

0.32230K 179.65 1.45365K

1.69187K 182.3 1.65880K

0.72088K 185.375 0.86898K

0.57996K 187 0.98555K

1.03728K 185.175 2.43678K

1.35304K 189.8 1.73440K

0.01069K 193.15 0.58586K

0.63362K 192.025 1.33245K

1.30279K 189.5 0.14491K

0.57168K 189.775 0.64970K

0.66134K 188.55 0.35928K

0.49135K 187.875 0.75277K

1.13185K 189.3 1.86625K

1.11994K 192.9 0.29897K

0.08111K 192.325 1.05466K

0.29163K 194.375 0.16748K

0.20375K 194.05 0.01288K

1.51878K 194.075 1.86327K

0.01879K 190.525 1.44834K

0.74247K 193.325 2.15108K

0.32267K 197.575 1.03554K

0.42714K 195.55 0.25634K

0.15300K 195.05 0.41184K



0.20792K 194.25 1.37091K

0.17374K 196.95 0.96794K

1.00258K 198.875 0.23827K

0.10133K 199.35 1.68324K

1.19621K 196.05 0.12736K

0.32915K 196.3 1.28999K

0.05874K 193.8 0.62812K0.50557K 195.025 0.76208K

0.06824K 193.55 1.85502K

0.02901K 190.025 0.66649K

0.53389K 191.3 1.31074K

0.11431K 188.825 0.39562K

0.74717K 189.575 0.40714K

0.11715K 190.35 0.44855K

0.23051K 189.5 1.62220K

0.11537K 186.475 0.99549K

0.04809K 188.35 0.35966K1.04982K 187.675 1.37745K

0.98859K 185.125 0.29622K

0.16858K 185.675 0.32210K

1.16713K 186.275 4.22437K

1.74345K 178.725 2.77458K

0.58148K 173.9 0.78238K

0.81038K 172.55 1.14580K

0.14578K 174.55 1.67582K

0.54590K 177.525 0.62972K

0.05693K 178.65 0.05594K

0.99345K 178.75 2.56778K

0.22014K 174.275 0.53360K

1.42433K 173.35 2.24123K

E''512 169.55 0.97824K

E''512 171.225 0.80954K

0.20614K 169.85 1.97097K

E''512 173.265 3.09711K

E''512 168.06 1.74047K

165.185 4.04699K

158.76 0.25892K

158.35 2.17156K

161.865 3.78065K

168.225 0.50274K

169.075 1.66867K

166.3 1.07886K

164.525 0.18201K

164.825 0.03034K

164.775 0.24640K



164.37 5.01040K

173.04 0.89631K

174.605 1.10307K

172.7 2.46826K

168.54 1.79073K

165.575 1.94563K

162.415 1.32746K164.6 0.36320K

165.2 1.66154K

162.5 1.30607K

160.405 0.17174K

160.13 0.80579K

158.85 1.76169K

156.1 0.28745K

156.55 0.54592K

155.7 1.05468K

154.075 0.09745K153.925 0.09755K

153.775 1.72323K

151.17 1.22190K

153.04 0.38080K

153.625 1.10234K

151.95 0.30182K

152.41 0.76694K

151.25 1.17609K

153.05 0.16634K

153.305 0.54494K

154.145 1.55826K

156.585 0.38805K

157.195 1.90263K

154.26 0.62622K

153.3 0.85526K

152 0.84591K

150.725 1.94835K

153.72 2.54152K

149.91 4.26592K

156.59 2.42674K

152.88 0.51085K

153.665 2.87197K

149.375 1.32448K

151.38 2.50217K

155.265 1.14325K

153.51 1.98570K

156.62 0.89220K

155.235 3.04348K



150.65 1.50376K

152.95 1.47620K

150.725 0.79966K

151.94 0.96687K

150.485 1.13239K

148.8 0.20877K

148.49 4.32064K142.34 2.16846K

145.495 0.88407K

144.22 1.28341K

146.095 3.39715K

141.295 4.74601K

148.335 0.98789K

149.815 0.09836K

149.9625 1.34695K

152.01 1.93536K

155.01 1.51443K152.6975 1.47277K

154.98 2.29028K

151.51 1.02237K

153.075 5.26406K

145.42 1.36623K

143.46 0.91002K

144.7775 1.78396K

142.24 0.46186K

142.9 0.76508K

141.815 0.22084K

141.5025 2.82491K

137.615 0.30788K

138.04 2.38314K

141.41 1.55935K

143.65 1.25467K

141.87 0.73133K

140.84 0.32555K

141.3 1.72786K

138.9 1.08951K

140.43 0.79825K

141.56 0.68279K

140.6 0.18458K

140.86 0.36780K

141.38 2.17533K

138.37 0.66762K

139.3 1.42938K

141.32 1.53758K

139.18 0.22224K



139.49 0.38563K

140.03 0.08577K

139.91 0.09996K

140.05 1.93609K

137.39 1.69128K

135.105 1.47589K

133.14 1.63280K135.35 0.61679K

136.19 1.08222K

137.68 0.66535K

136.77 0.19046K

136.51 0.26302K

136.87 1.13407K

138.44 5.84098K

130.8 5.07294K

137.79 9.79283K

125.5 1.55365K123.58 1.03109K

124.8675 0.87857K

123.78 1.55891K

121.88 2.14549K

119.32 0.42976K

119.835 1.13032K

121.205 1.90432K

118.94 2.25984K

121.69 5.29549K

115.57 1.01831K

114.405 0.74410K

113.56 0.12313K

113.7 0.17559K

113.9 2.56641K

111.05 1.79202K

109.095 0.33800K

108.7275 1.53857K

107.08 0.91415K

106.11 0.12236K

106.24 1.82097K

104.34 0.35587K

103.97 1.19227K

102.745 0.79957K

101.93 0.58519K

102.53 3.54657K

106.3 0.45597K

105.8175 0.96126K

104.81 1.91840K



106.86 1.99927K

109.04 1.64057K

107.28 0.22321K

107.52 2.17619K

105.23 1.01757K

104.17 0.82826K

105.04 3.41636K101.57 1.80781K

103.44 3.58841K

107.29 4.46933K

102.7 1.04290K

101.64 2.74615K

104.51 0.85381K

105.41 3.75274K

109.52 3.38744K

113.36 1.10596K

112.12 1.45688K110.51 0.77220K

111.37 0.97804K

112.47 0.39851K

112.92 0.36441K

112.51 0.34544K

112.9 4.61938K

107.915 0.03242K

107.95 0.71737K

108.73 1.05958K

107.59 0.68310K

108.33 0.20581K

108.1075 1.18144K

109.4 1.68943K

111.28 3.65609K

107.355 4.33959K

102.89 1.21928K

104.16 1.84058K

102.2775 3.81803K

106.3375 2.02018K

108.53 2.33081K

111.12 3.06066K

107.82 0.70048K

107.07 0.77176K

106.25 0.92615K

105.275 6.08923K

99.2325 1.37144K

97.89 0.24321K

97.6525 3.95151K



101.67 1.25531K

102.9625 3.61528K

99.37 1.82043K

101.2125 2.54819K

98.6975 0.70924K

99.4025 4.15803K

103.715 1.16069K102.525 0.76415K

101.7475 2.25046K

104.09 3.73729K

100.34 6.11252K

94.56 1.10125K

93.53 2.44081K

95.87 0.29121K

96.15 0.50172K

95.67 6.06430K

90.2 2.94453K87.62 4.74597K

83.65 2.57396K

85.86 0.95172K

86.685 4.30007K

90.58 0.69071K

91.21 1.72925K

92.815 2.68282K

90.39 0.30881K

90.67 3.15718K

87.895 2.58520K

85.68 1.79943K

87.25 3.69622K

84.14 0.95992K

83.34 3.58630K

86.44 3.97546K

83.135 4.99495K

79.18 2.18653K

80.95 1.17805K

81.915 2.18521K

83.745 5.80209K

79.1525 2.53355K

81.21 3.44787K

84.11 1.79802K

85.65 0.17483K

85.8 1.39747K

84.6175 0.26814K

84.845 0.26449K

85.07 3.54875K



88.2 0.99622K

87.33 0.90121K

86.55 4.18466K

90.33 2.18733K

92.35 2.13731K

90.4175 0.05803K

90.47 0.01658K90.485 2.07251K

92.4 0.87061K

91.6025 5.38714K

86.92 1.23850K

88.01 2.11161K

86.19 1.53139K

84.89 0.27606K

85.125 1.33295K

86.275 1.78165K

87.84 4.68047K83.9125 1.70152K

85.365 2.67312K

83.1425 2.32319K

85.12 2.36306K

83.155 2.98470K

80.745 0.40725K

80.4175 3.50672K

83.34 1.48936K

84.6 1.09641K

83.6825 7.75484K

90.7175 0.96269K

89.8525 1.88901K

91.5825 3.53136K

94.935 3.80484K

98.69 0.31817K

99.005 0.90196K

98.12 4.32194K

94.055 2.06174K

92.155 0.56647K

92.68 0.94761K

91.81 0.69227K

92.45

1

96.255 6.92624K

90.02 1.79458K

91.665 5.67180K

86.745 2.06605K

88.575 0.97820K



89.45 3.44083K

92.6375 4.01695K

89.06 2.52101K

86.87 2.31643K

88.93 1.46260K

90.25 6.65958K

84.615 5.45239K80.24 5.89891K

85.27 1.92651K

86.945 0.20087K

87.12 5.43284K

92.125 2.69856K

94.68 1.33790K

93.43 4.68758K

98.025 8.38999K

107.0025 3.45349K

110.83 1.82913K112.895 4.46795K

118.175 3.80741K

122.8525 6.79112K

115.04 3.34172K

111.32 2.14702K

113.7625 2.54879K

110.935 8.26095K

102.47 2.61357K

105.22 1.03949K

104.1375 6.97856K

111.95 0.66548K

112.7 5.41334K

119.15 4.90403K

113.58 5.59688K

107.56 2.02272K

105.4275 4.43916K

110.325 8.08165K

120.025 4.57872K

114.77 9.45592K

104.855 6.37946K

112 0.48867K

112.55 1.02325K

111.41 0.61552K

112.1 6.68443K

120.13 1.05428K

121.41 0.63022K

122.18 2.26382K

125.01 1.29649K



123.41 4.58113K

129.335 1.99667K

131.97 2.80439K

128.37 1.00716K

127.09 4.32131K

132.83 3.58219K

137.765 5.39744K130.71 3.17778K

135 2.07457K

137.86 0.02901K

137.9 4.37059K

144.2025 1.55106K

142 5.08656K

149.61 5.62223K

158.5225 0.83977K

159.865 5.88313K

150.9825 3.44227K156.365 2.03308K

159.61 1.01245K

161.2425 3.45176K

155.8625 0.57916K

154.965 0.39032K

154.3625 1.18814K

152.55 0.56383K

153.415 0.36636K

152.855 0.94612K

154.315 3.98585K

148.4 2.64064K

152.425 0.12122K

152.61 16.27429K

131.25 7.31807K

122.3 1.54168K

124.215 0.94498K

125.4 1.93548K

127.875 4.60123K

122.25 0.56934K

122.95 2.45833K

120 0.20790K

120.25 5.25164K

114.25 4.67247K

109.15 4.13245K

113.855 0.69341K

114.65 0.47743K

115.2 4.55675K

120.7 1.74921K



118.625 0.10526K

118.75 1.38741K

117.125

1 0.00000K

1 0.00000K

1

234.1875 1 0.00000K

1 0.00000K

1

255.625

1

402.625

1

252.375

260.125

394.6251

251.25

247.6875

247.4375

1

1

1

236.625

1

1

236.5625

260.125

1

1

i t(e i#e> %'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some stocks i t



Beta +o' swatc( coma'e# t RsM"a'e# Beta +o' estle coma'e# RsM"a'e#

1.5381552898 0.5029250658 63.511753608607300K 0.3122738

)os"me' %oo#s

35.50K

18.89K

%e a# M"otatio e' i#"st'$ a# stock

18/12/08 06/07/09 22/01/10 10/08/10 26/02/11 14/09/11

"me' %oo#s i#"st'$

01/06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11 14/09/11

Swatc(



01/06/08 18/12/08 06/07/09 22/01/10 10/08/10 26/02/11 14/09/11

&estle



e i#e>



Date )'e#it s"is e'ceta%e 'etBS e'ceta%e 'e :otal ;#e> e'ceta%e

30/12/2010 30.42 0.84746K 15.38 1.53649K 12128.96 1.76601K

29/12/2010 30.68 1.45503K 15.62 0.06398K 12347.009 0.23468K

27/12/2010 30.24 1.11184K 15.63 0.63573K 12318.102 0.35358K

23/12/2010 30.58 0.48812K 15.73 0.12698K 12361.811 0.40055K

22/12/2010 30.73 1.50289K 15.75 1.80995K 12312.492 0.24490K

21/12/2010 30.275 1.62806K 15.47 0.25924K 12342.72 0.05694K20/12/2010 29.79 0.94883K 15.43 0.25856K 12335.696 0.01865K

17/12/2010 29.51 0.80672K 15.47 2.82663K 12333.396 0.22561K

16/12/2010 29.75 1.22842K 15.92 0.31506K 12361.284 0.38659K

15/12/2010 30.12 0.39683K 15.87 1.67286K 12409.258 0.04790K

14/12/2010 30.24 0.46512K 16.14 0.06192K 12415.204 0.36627K

13/12/2010 30.1 0.70258K 16.15 0.00000K 12369.897 0.10508K

10/12/2010 29.89 1.15741K 16.15 0.18541K 12356.913 0.30659K

09/12/2010 30.24 3.08505K 16.18 3.85109K 12394.914 0.15733K

07/12/2010 29.335 0.72758K 15.58 0.31990K 12375.444 0.74722K

03/12/2010 29.55 0.71575K 15.63 1.13852K 12283.659 0.26708K02/12/2010 29.34 1.31215K 15.81 2.00000K 12316.554 0.85745K

01/12/2010 28.96 1.22335K 15.5 3.26449K 12211.843 0.92276K

30/11/2010 28.61 1.32782K 15.01 2.08741K 12100.188 0.60087K

29/11/2010 28.995 0.50260K 15.33 0.00000K 12173.333 1.32374K

26/11/2010 28.85 1.30003K 15.33 2.41884K 12336.638

25/11/2010 29.23 0.88165K 15.71 0.38339K E''512

24/11/2010 29.49 0.16984K 15.65 0.38192K 12254.061 1.48697K

23/11/2010 29.44 0.90878K 15.71 2.60384K 12074.517 1.88945K

22/11/2010 29.71 1.18077K 16.13 2.06436K 12307.053 0.61307K

19/11/2010 30.065 1.49083K 16.47 1.49522K 12382.969 0.07961K

18/11/2010 30.52 0.03278K 16.72 0.60168K 12373.119 1.47358K

17/11/2010 30.51 0.03279K 16.62 0.54446K 12193.44 0.29507K

16/11/2010 30.5 2.27491K 16.53 2.42031K 12157.566 1.35161K

15/11/2010 31.21 0.58008K 16.94 0.17741K 12324.14 1.04784K

12/11/2010 31.03 0.32123K 16.91 0.35357K 12196.342 0.39970K

11/11/2010 31.13 0.09628K 16.97 0.70217K 12245.287 0.32101K

10/11/2010 31.16 2.07417K 17.09 1.66858K 12284.721 0.58040K

09/11/2010 31.82 0.56890K 17.38 0.11521K 12356.437 0.22839K

08/11/2010 31.64 3.63577K 17.36 1.46113K 12384.723 0.10290K

04/11/2010 30.53 2.67362K 17.11 2.76276K 12397.479 1.00297K

03/11/2010 29.735 1.53974K 16.65 1.24555K 12274.371 0.43181K

02/11/2010 30.2 1.71775K 16.86 1.07914K 12327.603 1.54329K

29/10/2010 29.69 2.41578K 16.68 0.65515K 12140.244 0.20723K

28/10/2010 30.425 0.99585K 16.79 0.29691K 12165.455 0.54542K

27/10/2010 30.125 0.31635K 16.84 4.64326K 12099.462 0.89718K

25/10/2010 30.03 0.56291K 17.66 1.14548K 12209 0.89444K

22/10/2010 30.2 1.62866K 17.46 0.28555K 12100.763 0.43492K

21/10/2010 30.7 4.33157K 17.51 0.17162K 12153.621 0.91298K



20/10/2010 32.09 0.92621K 17.48 0.68182K 12043.665 0.21467K

19/10/2010 32.39 0.63694K 17.6 1.91083K 12017.866 0.29709K

18/10/2010 32.185 2.90967K 17.27 1.23095K 12053.676 0.36248K

15/10/2010 31.275 1.74364K 17.06 1.72811K 12010.142 0.35544K

14/10/2010 31.83 1.57699K 17.36 1.41965K 11967.604 0.15110K

13/10/2010 32.34 1.39520K 17.61 2.26481K 11985.715 1.08789K

12/10/2010 31.895 0.01568K 17.22 1.41343K 11856.727 0.30879K11/10/2010 31.89 0.96565K 16.98 0.75979K 11893.453 0.37025K

08/10/2010 31.585 2.27413K 17.11 0.46539K 11849.579 0.34253K

07/10/2010 32.32 0.63833K 17.19 0.29002K 11809.129 0.32126K

06/10/2010 32.115 0.34370K 17.24 1.65094K 11847.19 0.88645K

05/10/2010 32.005 0.91439K 16.96 2.35365K 11743.093 1.19665K

04/10/2010 31.715 1.97749K 16.57 0.42067K 11604.231 0.81938K

01/10/2010 31.1 1.48876K 16.64 0.06006K 11700.099 0.40473K

30/09/2010 31.57 2.24493K 16.65 2.40328K 11747.645 0.59502K

29/09/2010 32.295 0.30869K 17.06 2.51429K 11678.157 0.02790K

28/09/2010 32.395 1.06887K 17.5 0.28653K 11674.9 0.05322K27/09/2010 32.745 0.99773K 17.45 0.51311K 11668.69 0.56638K

24/09/2010 33.075 0.34891K 17.54 1.91749K 11735.156 0.11002K

23/09/2010 32.96 3.15851K 17.21 1.82544K 11722.259 0.50402K

22/09/2010 34.035 2.52041K 17.53 3.41598K 11781.64 0.97263K

21/09/2010 34.915 0.86599K 18.15 1.03599K 11897.358 0.72380K

20/09/2010 35.22 0.02840K 18.34 1.94553K 11984.099 1.97746K

17/09/2010 35.21 0.31339K 17.99 1.64024K 11751.713 0.23785K

16/09/2010 35.1 1.19912K 18.29 0.38126K 11779.73 0.08746K

15/09/2010 35.526 2.17266K 18.36 0.21834K 11790.042 0.86367K

14/09/2010 36.315 0.15168K 18.32 11892.756

13/09/2010 36.26 2.48728K E''512 E''512

10/09/2010 35.38 1.85853K E''512 E''512

09/09/2010 36.05 2.58964K E''512 E''512

08/09/2010 35.14 0.55186K E''512 E''512

07/09/2010 35.335 1.11935K E''512 E''512

06/09/2010 35.735 0.84628K E''512 E''512

03/09/2010 36.04 2.12525K 18.27 1.95312K 11671.842 0.75077K

02/09/2010 35.29 0.42686K 17.92 0.39216K 11584.867 0.50522K

01/09/2010 35.14 2.91404K 17.85 4.14236K 11643.693 2.84811K

31/08/2010 34.145 0.30846K 17.14 0.41008K 11321.251 0.08410K

27/08/2010 34.04 0.17595K 17.07 0.53004K 11330.78 1.12647K

26/08/2010 34.1 0.50103K 16.98 1.55502K 11204.564 0.88278K

25/08/2010 33.93 1.45222K 16.72 1.12360K 11106.518 0.71737K

24/08/2010 34.43 0.94937K 16.91 2.53602K 11186.768 1.13547K

23/08/2010 34.76 0.98780K 17.35 1.93890K 11315.249 0.08592K

20/08/2010 34.42 0.53460K 17.02 2.40826K 11305.535 1.22970K

19/08/2010 34.605 0.93043K 17.44 0.11481K 11446.291 1.26744K

18/08/2010 34.93 0.20000K 17.42 1.52629K 11593.228 0.30701K



17/08/2010 35 1.49340K 17.69 1.66667K 11557.744 1.32160K

16/08/2010 34.485 0.80541K 17.4 0.28818K 11406.99 0.10968K

13/08/2010 34.765 0.11519K 17.35 0.28902K 11419.515 0.17302K

12/08/2010 34.725 0.17309K 17.3 0.69849K 11399.79 0.30008K

11/08/2010 34.665 2.18679K 17.18 4.71436K 11365.685 1.67435K

10/08/2010 35.44 1.58289K 18.03 1.47541K 11559.227 0.19116K

09/08/2010 36.01 0.05551K 18.3 2.23464K 11581.366 0.88889K06/08/2010 36.03 1.28767K 17.9 1.48597K 11479.327 0.63246K

05/08/2010 36.5 2.31254K 18.17 0.55340K 11552.391 0.81098K

04/08/2010 35.675 0.62674K 18.07 0.38889K 11459.457 0.53627K

03/08/2010 35.9 0.27778K 18 0.49751K 11398.331 0.18772K

02/08/2010 36 3.03377K 18.09 1.51515K 11376.974 1.71891K

30/07/2010 34.94 0.61158K 17.82 1.53846K 11184.719 0.35712K

29/07/2010 35.155 0.18524K 17.55 0.45793K 11224.805 0.25775K

28/07/2010 35.09 1.76914K 17.47 0.34463K 11253.812 0.14308K

27/07/2010 34.48 3.87106K 17.41 10.89172K 11269.937 0.12087K

26/07/2010 33.195 1.17342K 15.7 1.42119K 11283.576 0.40138K23/07/2010 32.81 0.64417K 15.48 0.19342K 11329.048 0.22525K

22/07/2010 32.6 1.49569K 15.51 1.77165K 11354.624 0.80530K

21/07/2010 33.095 5.92095K 15.24 1.60000K 11263.916 0.49913K

20/07/2010 31.245 1.96109K 15 0.13316K 11320.42 0.45042K

19/07/2010 31.87 0.31476K 15.02 0.06653K 11371.639 0.54465K

16/07/2010 31.77 3.24349K 15.03 2.02086K 11433.914 2.00732K

15/07/2010 32.835 2.20402K 15.34 1.47720K 11668.131 0.32242K

14/07/2010 33.575 1.48181K 15.57 0.45161K 11705.873 0.66548K

13/07/2010 34.08 1.27786K 15.5 1.90664K 11628.487 1.45156K

12/07/2010 33.65 0.70328K 15.21 0.72848K 11462.108 0.07985K

09/07/2010 33.415 1.18092K 15.1 0.53262K 11452.963 0.75728K

08/07/2010 33.025 2.32378K 15.02 1.55510K 11366.884 0.89303K

07/07/2010 32.275 3.04917K 14.79 1.09364K 11266.272 0.22959K

06/07/2010 31.32 2.57082K 14.63 4.12811K 11292.198

05/07/2010 30.535 0.31015K 14.05 0.21307K E''512

02/07/2010 30.63 1.28968K 14.08 0.35638K 11154.836 0.07722K

01/07/2010 30.24 2.57732K 14.03 2.70458K 11163.457 1.75791K

30/06/2010 31.04 0.16134K 14.42 0.06930K 11363.212 0.16936K

29/06/2010 30.99 2.73070K 14.43 4.24685K 11382.49 2.74179K

28/06/2010 31.86 1.46497K 15.07 1.30976K 11703.372 0.22525K

24/06/2010 31.4 3.29535K 15.27 1.86375K 11677.07 0.27976K

23/06/2010 32.47 1.96256K 15.56 2.26131K 11709.829 0.66439K

22/06/2010 33.12 1.89573K 15.92 0.56215K 11788.148 0.67199K

21/06/2010 33.76 1.33573K 16.01 0.06250K 11867.899 0.82671K

18/06/2010 33.315 1.09240K 16 1.65184K 11770.59 0.57472K

17/06/2010 32.955 0.88780K 15.74 1.67959K 11838.63 0.19001K

16/06/2010 32.665 0.98515K 15.48 0.19342K 11861.168 0.37000K

15/06/2010 32.99 0.80978K 15.51 1.77165K 11817.444 0.32376K



14/06/2010 32.725 0.78534K 15.24 2.00803K 11779.307 0.97452K

11/06/2010 32.47 2.89970K 14.94 3.03448K 11665.623 0.63209K

10/06/2010 31.555 0.07929K 14.5 0.83449K 11739.829 1.33715K

09/06/2010 31.53 2.95510K 14.38 0.82759K 11584.922 0.87650K

08/06/2010 30.625 1.84295K 14.5 1.82803K 11484.263 0.31076K

07/06/2010 31.2 1.54597K 14.77 0.47170K 11520.062 0.46754K

04/06/2010 30.725 1.74288K 14.84 2.75229K 11574.176 0.27614K02/06/2010 31.27 1.26295K 15.26 0.26144K 11606.226 0.58101K

01/06/2010 30.88 2.54063K 15.3 0.52016K 11539.182 0.11683K

28/05/2010 31.685 0.81133K 15.38 1.34702K 11552.678 0.50047K

27/05/2010 31.43 0.39613K 15.59 2.16252K 11495.149 1.59330K

26/05/2010 31.555 3.08723K 15.26 2.14190K 11314.869 2.42682K

25/05/2010 30.61 3.48416K 14.94 2.86086K 11046.783 1.95269K

21/05/2010 31.715 0.23704K 15.38 0.26076K 11266.788 0.90837K

20/05/2010 31.64 1.60162K 15.34 2.91139K 11370.071 2.41112K

19/05/2010 32.155 4.83871K 15.8 2.82903K 11650.991 1.32328K

18/05/2010 33.79 0.82053K 16.26 2.00753K 11807.233 0.36385K14/05/2010 33.515 0.90183K 15.94 2.56724K 11850.351 0.19409K

11/05/2010 33.82 0.28011K 16.36 0.72816K 11827.395 0.07934K

10/05/2010 33.915 8.04396K 16.48 6.11719K 11818.019 2.07512K

07/05/2010 31.39 0.82148K 15.53 0.76677K 11577.767 1.41612K

06/05/2010 31.65 2.55542K 15.65 3.09598K 11744.077 0.04963K

05/05/2010 32.48 1.27660K 16.15 0.85942K 11749.909 0.32230K

04/05/2010 32.9 6.24109K 16.29 3.60947K 11787.902 1.69187K

30/04/2010 35.09 0.87571K 16.9 0.59524K 11990.77 0.72088K

29/04/2010 35.4 0.26764K 16.8 0.84034K 12077.837 0.57996K

28/04/2010 35.495 0.09851K 16.66 1.88457K 12008.195 1.03728K

27/04/2010 35.53 1.30556K 16.98 3.57751K 12134.059 1.35304K

26/04/2010 36 0.84034K 17.61 2.92227K 12300.489 0.01069K

23/04/2010 35.7 1.72058K 17.11 0.76561K 12301.805 0.63362K

22/04/2010 36.325 4.19359K 16.98 1.27907K 12224.348 1.30279K

21/04/2010 37.915 1.82624K 17.2 2.27273K 12385.708 0.57168K

20/04/2010 37.235 2.00026K 17.6 0.68650K 12456.922 0.66134K

19/04/2010 37.995 1.60559K 17.48 2.34637K 12375.081 0.49135K

16/04/2010 38.615 2.73300K 17.9 3.39989K 12436.186 1.13185K

15/04/2010 39.7 2.82310K 18.53 0.10805K 12578.557 1.11994K

14/04/2010 38.61 1.88410K 18.51 2.32172K 12439.244 0.08111K

13/04/2010 37.896 0.02904K 18.09 1.14754K 12429.163 0.29163K

12/04/2010 37.885 0.39751K 18.3 4.21412K 12465.515 0.20375K

09/04/2010 37.735 3.07293K 17.56 2.39067K 12440.169 1.51878K

08/04/2010 36.61 2.74937K 17.15 2.88788K 12254.056 0.01879K

07/04/2010 37.645 1.10338K 17.66 2.16066K 12256.359 0.74247K

06/04/2010 38.065 1.27091K 18.05 1.86230K 12348.04 0.32267K

01/04/2010 38.555 2.20013K 17.72 3.38390K 12388.012 0.42714K

31/03/2010 37.725 0.73675K 17.14 1.00177K 12335.322 0.15300K



30/03/2010 38.005 1.05025K 16.97 2.53776K 12354.225 0.20792K

29/03/2010 37.61 0.79057K 16.55 0.36123K 12328.591 0.17374K

26/03/2010 37.315 1.41347K 16.61 0.91130K 12307.208 1.00258K

25/03/2010 37.85 1.13560K 16.46 0.67278K 12431.848 0.10133K

24/03/2010 37.425 1.10766K 16.35 0.24405K 12419.263 1.19621K

23/03/2010 37.015 0.05400K 16.39 0.42892K 12569.622 0.32915K

22/03/2010 37.035 0.64386K 16.32 2.56716K 12528.385 0.05874K19/03/2010 37.275 1.27135K 16.75 2.07191K 12535.748 0.50557K

18/03/2010 37.755 0.11905K 16.41 2.26325K 12472.689 0.06824K

17/03/2010 37.8 2.23124K 16.79 1.14458K 12464.184 0.02901K

16/03/2010 36.975 1.80341K 16.6 1.52905K 12460.569 0.53389K

15/03/2010 36.32 0.11001K 16.35 0.06112K 12394.397 0.11431K

12/03/2010 36.36 0.33113K 16.36 1.86800K 12380.246 0.74717K

11/03/2010 36.24 0.75063K 16.06 0.80296K 12473.443 0.11715K

10/03/2010 35.97 1.32394K 16.19 0.93516K 12488.073 0.23051K

09/03/2010 35.5 0.33917K 16.04 0.80396K 12516.926 0.11537K

08/03/2010 35.38 0.19824K 16.17 1.76185K 12531.383 0.04809K05/03/2010 35.31 3.66999K 16.46 3.71771K 12537.412 1.04982K

04/03/2010 34.06 0.66499K 15.87 2.05788K 12407.16 0.98859K

03/03/2010 33.835 0.04431K 15.55 2.10112K 12531.041 0.16858K

02/03/2010 33.85 1.01462K 15.23 2.48991K 12509.951 1.16713K

01/03/2010 33.51 2.94931K 14.86 1.01971K 12365.628 1.74345K

26/02/2010 32.55 1.08696K 14.71 0.54682K 12153.734 0.58148K

25/02/2010 32.2 0.49444K 14.63 0.20548K 12083.471 0.81038K

24/02/2010 32.36 0.09279K 14.6 0.89841K 12182.193 0.14578K

23/02/2010 32.33 1.70265K 14.47 2.22973K 12199.978 0.54590K

22/02/2010 32.89 1.79511K 14.8 1.92837K 12266.944 0.05693K

19/02/2010 32.31 0.37003K 14.52 0.88737K 12273.931 0.99345K

18/02/2010 32.43 1.27854K 14.65 0.00000K 12153.195 0.22014K

17/02/2010 32.85 1.59270K 14.65 2.59104K 12126.5 1.42433K

16/02/2010 32.335 2.18044K 14.28 1.70940K 11956.205E''512

15/02/2010 31.645 1.62171K 14.04 4.30906K E''512 E''512

12/02/2010 31.14 1.03289K 13.46 1.46413K 11971.826 0.20614K

11/02/2010 31.465 0.35082K 13.66 0.21914K 11947.198E''512

10/02/2010 31.355 1.63695K 13.69 3.08735K E''512 E''512

09/02/2010 30.85 4.47003K 13.28 6.14841K

08/02/2010 29.53 2.66974K 14.15 1.57933K

05/02/2010 30.34 0.03295K 13.93 0.07174K

04/02/2010 30.35 7.91869K 13.94 5.29891K

03/02/2010 32.96 0.57315K 14.72 3.00910K

02/02/2010 33.15 2.40964K 14.29 0.63380K

01/02/2010 32.37 1.37801K 14.2 1.13960K

29/01/2010 31.93 0.09404K 14.04 0.91743K

28/01/2010 31.9 0.82174K 14.17 0.63920K

27/01/2010 31.64 2.64615K 14.08 2.49307K



26/01/2010 32.5 7.14286K 14.44 10.19900K

19/01/2010 35 2.23464K 16.08 0.00000K

18/01/2010 35.8 0.95883K 16.08 0.43344K

15/01/2010 35.46 3.48394K 16.15 2.47585K

14/01/2010 36.74 0.93407K 16.56 0.42450K

13/01/2010 36.4 1.50183K 16.49 1.25749K

12/01/2010 36.955 0.29678K 16.7 1.93776K11/01/2010 37.065 0.66997K 17.03 1.38969K

08/01/2010 37.315 1.06988K 17.27 4.16164K

07/01/2010 36.92 2.14414K 16.58 0.30248K

06/01/2010 36.145 0.24962K 16.53 0.66106K

05/01/2010 36.055 1.47762K 16.64 1.33983K

04/01/2010 35.53 1.80516K 16.42 2.75344K

30/12/2009 34.9 0.34503K 15.98 1.78242K

29/12/2009 34.78 0.85519K 16.27 1.15431K

28/12/2009 35.08 1.41659K 16.46 1.35468K

23/12/2009 34.59 0.40639K 16.24 0.18507K22/12/2009 34.45 1.65240K 16.21 1.31250K

21/12/2009 33.89 1.05109K 16 1.52284K

18/12/2009 34.25 0.41044K 15.76 2.71605K

17/12/2009 34.11 2.26361K 16.2 2.40964K

16/12/2009 34.9 2.85883K 16.6 3.16967K

15/12/2009 33.93 1.07872K 16.09 2.28862K

14/12/2009 34.3 2.08333K 15.73 0.38290K

11/12/2009 33.6 1.03093K 15.67 1.93992K

10/12/2009 33.95 1.43412K 15.98 2.17391K

09/12/2009 33.47 2.27737K 15.64 2.31106K

08/12/2009 34.25 1.94675K 16.01 1.05068K

07/12/2009 34.93 3.66795K 16.18 1.46163K

04/12/2009 36.26 1.96850K 16.42 2.56090K

03/12/2009 35.56 1.71625K 16.01 1.07323K

02/12/2009 34.96 0.79455K 15.84 1.18528K

01/12/2009 35.24 0.70442K 16.03 2.62484K

30/11/2009 35.49 0.79523K 15.62 0.76239K

27/11/2009 35.21 2.56336K 15.74 3.34865K

26/11/2009 34.33 4.85033K 15.23 4.93134K

25/11/2009 36.08 1.55525K 16.02 1.11111K

24/11/2009 36.65 0.94595K 16.2 1.75864K

23/11/2009 37 0.62551K 16.49 3.06250K

20/11/2009 36.77 3.02606K 16 2.55786K

19/11/2009 35.69 2.37965K 16.42 2.84024K

18/11/2009 36.56 2.71421K 16.9 0.00000K

17/11/2009 37.58 2.26268K 16.9 2.98507K

16/11/2009 38.45 2.34229K 17.42 2.11020K

13/11/2009 37.57 E''512 17.06 1.78469K



12/11/2009E''512 E''512 17.37 0.62929K

11/11/2009E''512 E''512 17.48 1.74622K

10/11/2009E''512 E''512 17.18 0.86555K

09/11/2009E''512 E''512 17.33 2.75719K

06/11/2009E''512 E''512 16.865 0.08902K

05/11/2009E''512 E''512 16.85 1.37548K

04/11/2009E''512 E''512 17.085 3.92336K03/11/2009E''512 E''512 16.44 5.19031K

02/11/2009E''512 E''512 17.34 0.43440K

30/10/2009E''512 E''512 17.265 2.12585K

29/10/2009E''512 E''512 17.64 2.52833K

28/10/2009E''512 E''512 17.205 3.50533K

27/10/2009E''512 E''512 17.83 1.27353K

26/10/2009E''512 E''512 18.06 1.84783K

23/10/2009E''512 E''512 18.4 1.86667K

22/10/2009E''512 E''512 18.75 2.34375K

21/10/2009E''512 E''512 19.2 0.15649K20/10/2009E''512 E''512 19.17 0.78864K

19/10/2009E''512 E''512 19.02 0.31646K

16/10/2009E''512 E''512 18.96 0.44631K

15/10/2009E''512 E''512 19.045 0.60021K

14/10/2009E''512 E''512 19.16 3.96093K

13/10/2009E''512 E''512 18.43 0.05429K

12/10/2009E''512 E''512 18.42 1.20879K

09/10/2009E''512 E''512 18.2 0.21930K

08/10/2009E''512 E''512 18.24 0.92341K

07/10/2009E''512 E''512 18.41 0.83490K

06/10/2009E''512 E''512 18.565 4.06390K

05/10/2009E''512 E''512 17.84 0.05609K

02/10/2009E''512 E''512 17.83 3.09783K

01/10/2009E''512 E''512 18.4 2.59397K

30/09/2009E''512 E''512 18.89 1.40919K

29/09/2009E''512 E''512 19.16 0.05222K

28/09/2009E''512 E''512 19.15 2.35168K

25/09/2009E''512 E''512 18.71 1.68156K

24/09/2009E''512 E''512 19.03 2.25989K

23/09/2009E''512 E''512 19.47 0.90697K

22/09/2009E''512 E''512 19.295 0.49479K

21/09/2009E''512 E''512 19.2 0.31153K

18/09/2009E''512 E''512 19.26 0.73222K

17/09/2009E''512 E''512 19.12 0.46851K

16/09/2009E''512 E''512 19.21 2.67237K

15/09/2009E''512 E''512 18.71 0.97140K

14/09/2009E''512 E''512 18.53 0.32275K

11/09/2009E''512 E''512 18.59 0.16112K



10/09/2009E''512 E''512 18.62 1.66359K

09/09/2009E''512 E''512 18.935 0.60367K

08/09/2009E''512 E''512 19.05 0.75541K

07/09/2009E''512 E''512 19.195 1.07952K

04/09/2009E''512 E''512 18.99 2.20667K

03/09/2009E''512 E''512 18.58 3.53859K

02/09/2009E''512 E''512 17.945 2.78982K01/09/2009E''512 E''512 18.46 5.23614K

31/08/2009E''512 E''512 19.48 0.72389K

28/08/2009E''512 E''512 19.34 2.95448K

27/08/2009E''512 E''512 18.785 1.92621K

26/08/2009E''512 E''512 18.43 0.80732K

25/08/2009E''512 E''512 18.58 1.40621K

24/08/2009E''512 100.00000K 18.845 14.62895K

17/08/2009 33.8 E''512 16.44 4.19580K

14/08/2009E''512 E''512 17.16 0.20355K

13/08/2009E''512 E''512 17.195 4.71985K12/08/2009E''512 E''512 16.42 0.85995K

10/08/2009E''512 E''512 16.28 0.24510K

07/08/2009E''512 E''512 16.32 2.64151K

06/08/2009E''512 E''512 15.9 2.91262K

05/08/2009E''512 E''512 15.45 0.25957K

04/08/2009E''512 E''512 15.41 3.53678K

03/08/2009E''512 E''512 15.975 2.04408K

31/07/2009E''512 E''512 15.655 4.12371K

30/07/2009E''512 E''512 15.035 5.50877K

29/07/2009E''512 E''512 14.25 1.11034K

28/07/2009E''512 E''512 14.41 3.15860K

27/07/2009E''512 E''512 14.88 0.54054K

24/07/2009E''512 E''512 14.8 0.47075K

23/07/2009E''512 E''512 14.87 5.61080K

22/07/2009E''512 E''512 14.08 1.22764K

21/07/2009E''512 E''512 14.255 1.48583K

20/07/2009E''512 E''512 14.47 1.54386K

17/07/2009E''512 E''512 14.25 0.67114K

16/07/2009E''512 E''512 14.155 0.24665K

15/07/2009E''512 E''512 14.19 3.91798K

14/07/2009E''512 E''512 13.655 3.60395K

13/07/2009E''512 E''512 13.18 3.69788K

10/07/2009E''512 E''512 12.71 1.08949K

09/07/2009E''512 E''512 12.85 2.22753K

08/07/2009E''512 E''512 12.57 4.15555K

07/07/2009E''512 E''512 13.115 1.90365K

06/07/2009E''512 E''512 12.87 0.38700K

03/07/2009E''512 E''512 12.92 0.95822K



02/07/2009E''512 E''512 13.045 3.01115K

01/07/2009E''512 E''512 13.45 0.44810K

30/06/2009E''512 E''512 13.39 0.63886K

29/06/2009E''512 E''512 13.305 0.68104K

26/06/2009E''512 E''512 13.215 5.06466K

25/06/2009E''512 E''512 13.92 5.94595K

24/06/2009E''512 E''512 14.8 5.26316K23/06/2009E''512 E''512 14.06 1.88406K

22/06/2009E''512 E''512 13.8 3.76569K

19/06/2009E''512 E''512 14.34 1.03520K

18/06/2009E''512 E''512 14.49 3.31551K

17/06/2009E''512 E''512 14.025 4.06977K

16/06/2009E''512 E''512 14.62 3.75247K

15/06/2009E''512 E''512 15.19 5.94427K

12/06/2009E''512 E''512 16.15 0.93750K

11/06/2009E''512 E''512 16 2.82776K

10/06/2009E''512 E''512 15.56 4.49966K09/06/2009E''512 E''512 14.89 0.46791K

08/06/2009E''512 E''512 14.96 0.06680K

05/06/2009E''512 E''512 14.97 3.66795K

04/06/2009E''512 E''512 15.54 0.32279K

03/06/2009E''512 E''512 15.49 4.38272K

02/06/2009E''512 E''512 16.2 1.82275K

29/05/2009E''512 E''512 15.91 1.66134K

28/05/2009E''512 E''512 15.65 1.13708K

27/05/2009E''512 E''512 15.83 1.60462K

26/05/2009E''512 E''512 15.58 2.01258K

25/05/2009E''512 E''512 15.9 0.72854K

22/05/2009E''512 E''512 15.785 4.27532K

20/05/2009E''512 E''512 16.49 0.42271K

19/05/2009E''512 E''512 16.56 4.21649K

18/05/2009E''512 E''512 15.89 5.86276K

15/05/2009E''512 E''512 15.01 1.18499K

14/05/2009E''512 E''512 15.19 3.82775K

13/05/2009E''512 E''512 14.63 9.71922K

12/05/2009E''512 E''512 16.205 7.02811K

11/05/2009E''512 E''512 17.43 2.22874K

08/05/2009E''512 E''512 17.05 3.52155K

07/05/2009E''512 E''512 16.47 2.68080K

06/05/2009E''512 E''512 16.04 0.15610K

05/05/2009E''512 E''512 16.015 1.07289K

04/05/2009E''512 E''512 15.845 0.96875K

30/04/2009E''512 E''512 16 5.89014K

29/04/2009E''512 E''512 15.11 6.55853K

28/04/2009E''512 E''512 14.18 2.60989K



27/04/2009E''512 E''512 14.56 5.12635K

24/04/2009E''512 E''512 13.85 0.87400K

23/04/2009E''512 E''512 13.73 4.58652K

22/04/2009E''512 E''512 14.39 7.02864K

21/04/2009E''512 E''512 13.445 0.97634K

20/04/2009E''512 E''512 13.315 4.31189K

17/04/2009E''512 E''512 13.915 6.71012K16/04/2009E''512 E''512 13.04 5.62981K

15/04/2009E''512 E''512 12.345 6.51268K

14/04/2009E''512 E''512 13.205 14.97606K

09/04/2009E''512 E''512 11.485 3.98370K

08/04/2009E''512 E''512 11.045 1.60994K

07/04/2009E''512 E''512 10.87 5.39600K

06/04/2009E''512 E''512 11.49 3.36417K

03/04/2009E''512 E''512 11.89 1.45051K

02/04/2009E''512 E''512 11.72 4.92390K

01/04/2009E''512 E''512 11.17 4.49018K31/03/2009E''512 E''512 10.69 3.88727K

30/03/2009E''512 E''512 10.29 9.97375K

27/03/2009E''512 E''512 11.43 6.38821K

26/03/2009E''512 E''512 12.21 3.85827K

25/03/2009E''512 E''512 12.7 3.20122K

24/03/2009E''512 E''512 13.12 0.22918K

23/03/2009E''512 E''512 13.09 2.70694K

20/03/2009E''512 E''512 12.745 3.53371K

19/03/2009E''512 E''512 12.31 4.76596K

18/03/2009E''512 E''512 11.75 0.85837K

17/03/2009E''512 E''512 11.65 1.04076K

16/03/2009E''512 E''512 11.53 7.95880K

13/03/2009E''512 E''512 10.68 1.81125K

12/03/2009E''512 E''512 10.49 4.95248K

11/03/2009E''512 E''512 9.995 2.77635K

10/03/2009E''512 E''512 9.725 13.87588K

09/03/2009E''512 E''512 8.54 6.30828K

06/03/2009E''512 E''512 9.115 4.40482K

05/03/2009E''512 E''512 9.535 6.79374K

04/03/2009E''512 E''512 10.23 3.75254K

03/03/2009E''512 E''512 9.86 1.10331K

02/03/2009E''512 E''512 9.97 8.53211K

27/02/2009E''512 E''512 10.9 7.23404K

26/02/2009E''512 E''512 11.75 17.14855K

25/02/2009E''512 E''512 10.03 1.41557K

24/02/2009E''512 E''512 9.89 1.29741K

23/02/2009E''512 E''512 10.02 8.90909K

20/02/2009E''512 E''512 11 14.23002K



19/02/2009E''512 E''512 12.825 5.12295K

18/02/2009E''512 E''512 12.2 0.00000K

17/02/2009E''512 E''512 12.2 5.57276K

16/02/2009E''512 E''512 12.92 2.12121K

13/02/2009E''512 E''512 13.2 1.12360K

12/02/2009E''512 E''512 13.35 4.50644K

11/02/2009E''512 E''512 13.98 2.11833K10/02/2009E''512 E''512 13.69 5.46995K

09/02/2009E''512 E''512 12.98 0.30722K

06/02/2009E''512 E''512 13.02 0.15337K

05/02/2009E''512 E''512 13.04 5.84838K

04/02/2009E''512 E''512 13.85 4.92424K

03/02/2009E''512 E''512 13.2 0.72491K

02/02/2009E''512 E''512 13.105 9.65184K

30/01/2009E''512 E''512 14.505 0.97459K

29/01/2009E''512 E''512 14.365 9.36909K

28/01/2009E''512 E''512 15.85 9.23501K27/01/2009E''512 E''512 14.51 0.06897K

26/01/2009E''512 E''512 14.5 2.98295K

23/01/2009E''512 E''512 14.08 5.15310K

22/01/2009E''512 E''512 13.39 5.76619K

21/01/2009E''512 E''512 12.66 6.52082K

20/01/2009E''512 E''512 11.885 5.14765K

19/01/2009E''512 E''512 12.53 6.90936K

16/01/2009E''512 E''512 13.46 0.59791K

15/01/2009E''512 E''512 13.38 1.90616K

14/01/2009E''512 E''512 13.64 9.12725K

13/01/2009E''512 E''512 15.01 5.23990K

12/01/2009E''512 E''512 15.84 5.71429K

09/01/2009E''512 E''512 16.8 2.75229K

08/01/2009E''512 E''512 16.35 2.95970K

07/01/2009E''512 E''512 15.88 1.14650K

06/01/2009E''512 E''512 15.7 0.82123K

05/01/2009E''512 E''512 15.83 7.43129K

30/12/2008E''512 E''512 14.735 1.62069K

29/12/2008E''512 100.00000K 14.5 3.46058K

23/12/2008 18.3 0.54348K 14.015 3.58463K

22/12/2008 18.4 4.71258K 13.53 E''512

18/12/2008 19.31 4.40594K E''512 E''512

11/12/2008 20.2 3.80952K E''512

08/12/2008 21 11.70213K 15.6 7.17966K

05/12/2008 18.8 1.93010K 14.555 0.71623K

04/12/2008 19.17 6.50000K 14.66 6.23188K

03/12/2008 18 9.27419K 13.8 0.46881K

02/12/2008 19.84 1.29353K 13.865 2.47598K



01/12/2008 20.1 10.62695K 13.53 9.01143K

28/11/2008 22.49 4.41040K 14.87 1.91293K

27/11/2008 21.54 7.70000K 15.16 6.53549K

26/11/2008 20 3.38164K 14.23 0.76709K

25/11/2008 20.7 12.92962K 14.34 9.04943K

24/11/2008 18.33 10.09009K 13.15 15.04812K

21/11/2008 16.65 2.14724K 11.43 5.93142K20/11/2008 16.3 13.06667K 10.79 11.99021K

19/11/2008 18.75 4.33673K 12.26 8.84758K

18/11/2008 19.6 3.40069K 13.45 2.60681K

17/11/2008 20.29 5.75941K 13.81 4.16378K

14/11/2008 21.53 2.42626K 14.41 4.25249K

13/11/2008 21.02 1.17536K 15.05 4.14013K

12/11/2008 21.27 9.10256K 15.7 2.60546K

11/11/2008 23.4 7.76508K 16.12 7.67468K

10/11/2008 25.37 0.39262K 17.46 0.45610K

07/11/2008 25.47 1.27237K 17.54 0.11416K06/11/2008 25.15 7.19557K 17.52 7.10498K

05/11/2008 27.1 5.27787K 18.86 4.14231K

04/11/2008 28.61 1.20856K 19.675 6.23650K

03/11/2008 28.96 1.49660K 18.52 0.98146K

31/10/2008 29.4 4.73815K 18.34 1.32597K

30/10/2008 28.07 4.73881K 18.1 5.60093K

29/10/2008 26.8 5.42880K 17.14 13.17266K

28/10/2008 25.42 6.95461K 15.145 1.74672K

27/10/2008 27.32 3.56513K 14.885 2.07237K

24/10/2008 28.33 5.15567K 15.2 4.88110K

23/10/2008 29.87 2.60841K 15.98 8.16092K

22/10/2008 30.67 2.63492K 17.4 3.17195K

21/10/2008 31.5 2.29529K 17.97 0.58774K

20/10/2008 32.24 2.51192K 17.865 2.43037K

17/10/2008 31.45 8.93661K 18.31 10.85686K

16/10/2008 28.87 2.16876K 20.54 3.94737K

15/10/2008 29.51 9.20000K 19.76 5.54493K

14/10/2008 32.5 12.88642K 20.92 10.27939K

13/10/2008 28.79 22.51064K 18.97 7.47875K

10/10/2008 23.5 10.54435K 17.65 3.10184K

09/10/2008 26.27 10.03425K 18.215 9.55809K

08/10/2008 29.2 12.57485K 20.14 4.27757K

07/10/2008 33.4 0.57212K 21.04 2.85994K

06/10/2008 33.21 9.75543K 20.455 14.69975K

03/10/2008 36.8 9.32858K 23.98 12.52933K

02/10/2008 33.66 4.37209K 21.31 12.03996K

01/10/2008 32.25 3.36538K 19.02 3.65123K

30/09/2008 31.2 0.19268K 18.35 0.59588K



29/09/2008 31.14 7.76066K 18.46 12.57400K

26/09/2008 33.76 4.22695K 21.115 0.30689K

25/09/2008 35.25 0.97393K 21.18 6.70025K

24/09/2008 34.91 5.85203K 19.85 3.92670K

23/09/2008 32.98 4.12791K 19.1 8.52490K

22/09/2008 34.4 0.40533K 20.88 0.33413K

19/09/2008 34.54 15.90604K 20.95 30.65170K18/09/2008 29.8 2.68780K 16.035 0.77351K

17/09/2008 29.02 2.84566K 16.16 5.49708K

16/09/2008 29.87 5.08421K 17.1 15.30461K

15/09/2008 31.47 4.14255K 20.19 14.08511K

12/09/2008 32.83 4.68750K 23.5 3.00241K

11/09/2008 31.36 6.10778K 22.815 2.56246K

10/09/2008 33.4 0.23895K 23.415 3.14374K

09/09/2008 33.48 0.78266K 24.175 0.24758K

08/09/2008 33.22 7.40382K 24.235 9.06841K

05/09/2008 30.93 4.09302K 22.22 5.20478K04/09/2008 32.25 E''512 23.44 4.90872K

03/09/2008E''512 100.00000K 24.65 3.48447K

02/09/2008 33.05 3.18451K 23.82 0.75000K

01/09/2008 32.03 1.07289K 24 0.99010K

29/08/2008 31.69 1.27726K 24.24 1.50754K

28/08/2008 32.1 8.15364K 23.88 4.55342K

27/08/2008 29.68 3.54241K 22.84 1.36040K

26/08/2008 30.77 E''512 23.155 1.20192K

25/08/2008E''512 E''512 22.88 0.35088K

22/08/2008E''512 100.00000K 22.8 3.75427K

21/08/2008 30.1 1.85849K 21.975 0.36538K

20/08/2008 30.67 0.22772K 21.895 2.76930K

19/08/2008 30.74 2.87520K 21.305 4.97324K

18/08/2008 31.65 3.94089K 22.42 9.20604K

28/07/2008 30.45 0.16393K 20.53 5.17321K

25/07/2008 30.5 7.32300K 21.65 6.35813K

24/07/2008 32.91 9.70000K 23.12 0.25884K

23/07/2008 30 8.81393K 23.18 5.31577K

22/07/2008 27.57 5.54985K 22.01 1.82872K

21/07/2008 29.19 9.73684K 22.42 1.72414K

18/07/2008 26.6 0.03761K 22.04 9.62447K

17/07/2008 26.59 10.79167K 20.105 5.84364K

16/07/2008 24 2.04082K 18.995 3.82618K

15/07/2008 24.5 5.36887K 18.295 6.65816K

14/07/2008 25.89 1.18321K 19.6 0.10215K

11/07/2008 26.2 E''512 19.58 4.95146K

10/07/2008E''512 100.00000K 20.6 1.85803K

09/07/2008 26.81 1.93916K 20.99 6.33232K



08/07/2008 26.3 2.95203K 19.74 1.69323K

07/07/2008 27.1 2.51799K 20.08 3.60058K

04/07/2008 27.8 2.52454K 20.83 E''512

03/07/2008 28.52 2.11242K E''512 E''512

02/07/2008 27.93 2.06872K E''512 E''512

30/06/2008 28.52 1.00659K E''512

26/06/2008 28.81 1.33562K 22.95 E''51223/06/2008 29.2 0.68027K E''512

20/06/2008 29.4 6.96203K 22.86 E''512

17/06/2008 31.6 E''512 E''512 E''512

10/06/2008E''512 100.00000K E''512 E''512

05/06/2008 32.67 0.98918K E''512

02/06/2008 32.35 9.58636K 24.64 E''512

30/04/2008 35.78 7.44745K E''512

15/04/2008 33.3 8.99153K 33.61 4.67952K

08/04/2008 36.59 3.07042K 35.26 E''512

04/04/2008 35.5 3.00546K E''512 E''51202/04/2008 36.6 4.60131K E''512

01/04/2008 34.99 9.10508K 30.66 7.01571K

31/03/2008 32.07 6.97131K 28.65 10.48978K

17/03/2008 29.98 3.84862K 25.93 E''512

06/03/2008 31.18 5.14147K E''512 E''512

25/02/2008 32.87 2.87950K E''512 E''512

22/02/2008 31.95 9.38741K E''512

18/02/2008 35.26 0.67606K 35.13 13.45159K

13/02/2008 35.5 0.62358K 40.59 1.22195K

11/02/2008 35.28 1.31469K 40.1 2.14739K

08/02/2008 35.75 8.40379K 40.98 E''512

08/01/2008 39.03 0.30840K E''512 E''512

07/01/2008 38.91 E''512 E''512 E''512

04/12/2007E''512 D;H/0L E''512 D;H/0L

Date colo' s%icace l"e J last #ate +o' w(ic( we (a!e !al"e +o' e!e'$ stock i t(e i#e>

&ame )'e#it S"isse BS

Secto' Financial Financials

e'ceta%e #.13 6.09

e'ceta%e wit( ' 4.13 6.09 100

::A* SE):R

,ealt( ca'e

)os"me' %oo#s

@iacial

Industrials

Basic ate'ials

Oil & Gas



Telecommunications



EM"all$ weie'ceta%e 'eBeta +o' t(e acial i#"s RsM"a'e#

22.9 1.07991K 1.1204275977 0.320148675

23.15 0.93743K

22.935 0.95012K SN 500 !1"1#"#010 1,#5$.%&

23.155 0.36575K 11"0#"#010 1,0$'.&$

23.24 1.60673K

22.8725 1.16099K S(a'es 'atio22.61 0.53357K SN 500 ;#e>

22.49 1.51084K :otal 'et"' 16.61K 1.52K

22.835 0.69580K "te'+o'mace 15.09K

22.995 0.84088K

23.19 0.28108K

23.125 0.45613K

23.02 0.81861K

23.21 3.35077K

22.4575 0.58654K

22.59 0.06645K22.575 1.55196K

22.23 1.92572K

21.81 1.59052K

22.1625 0.32820K

22.09

22.47

22.57 0.02215K

22.575 1.50524K

22.92 1.49350K

23.2675 1.49238K

23.62 0.23340K

23.565 0.21263K

23.515 2.32606K

24.075 0.43805K

23.97 0.33264K

24.05 0.31088K

24.125 1.93089K

24.6 0.40816K

24.5 2.85474K

23.82 2.70562K

23.1925 1.43434K

23.53 1.48803K

23.185 1.78969K

23.6075 0.53231K

23.4825 1.52023K

23.845 0.06295K

23.83 1.14084K

24.105 2.74359K



24.785 0.84017K

24.995 1.08179K

24.7275 2.31716K

24.1675 1.73816K

24.595 1.52152K

24.975 1.70009K

24.5575 0.50133K24.435 0.35938K

24.3475 1.64613K

24.755 0.31405K

24.6775 0.79649K

24.4825 1.40830K

24.1425 1.14160K

23.87 0.99544K

24.11 2.29967K

24.6775 1.08227K

24.9475 0.59767K25.0975 0.82979K

25.3075 0.88698K

25.085 2.70532K

25.7825 2.82672K

26.5325 0.92420K

26.78 0.67669K

26.6 0.35587K

26.695 0.92046K

26.943 1.37092K

27.3175

18.63

18.19

18.525

18.07

18.1675

18.3675

27.155 2.06728K

26.605 0.41517K

26.495 3.32456K

25.6425 0.34240K

25.555 0.05873K

25.54 0.84896K

25.325 1.34398K

25.67 1.47764K

26.055 1.30249K

25.72 1.16246K

26.0225 0.58262K

26.175 0.64528K



26.345 1.55151K

25.9425 0.44133K

26.0575 0.17299K

26.0125 0.34719K

25.9225 3.03909K

26.735 1.54668K

27.155 0.70462K26.965 1.35358K

27.335 1.72109K

26.8725 0.28757K

26.95 0.35127K

27.045 2.52085K

26.38 0.10435K

26.3525 0.27588K

26.28 1.29119K

25.945 6.12537K

24.4475 1.25285K24.145 0.37414K

24.055 0.46550K

24.1675 4.51941K

23.1225 1.37556K

23.445 0.19231K

23.4 2.85418K

24.0875 1.97375K

24.5725 0.87737K

24.79 1.47360K

24.43 0.71112K

24.2575 0.97825K

24.0225 2.08223K

23.5325 2.42655K

22.975

22.2925

22.355 0.99390K

22.135 2.61769K

22.73 0.08807K

22.71 3.21756K

23.465 0.55710K

23.335 2.83156K

24.015 2.05954K

24.52 1.46675K

24.885 0.92264K

24.6575 1.27323K

24.3475 1.14238K

24.0725 0.73196K

24.25 1.11540K



23.9825 1.17064K

23.705 2.94213K

23.0275 0.31584K

22.955 1.73961K

22.5625 1.83816K

22.985 0.88884K

22.7825 2.07393K23.265 0.75790K

23.09 1.88038K

23.5325 0.09570K

23.51 0.43789K

23.4075 2.77717K

22.775 3.28060K

23.5475 0.24479K

23.49 2.03316K

23.9775 4.18581K

25.025 1.20311K24.7275 1.44480K

25.09 0.42663K

25.1975 7.40622K

23.46 0.80338K

23.65 2.73494K

24.315 1.13844K

24.595 5.38565K

25.995 0.40230K

26.1 0.08628K

26.0775 0.67606K

26.255 2.05186K

26.805 1.51486K

26.405 0.92862K

26.6525 3.28404K

27.5575 0.51062K

27.4175 1.15367K

27.7375 1.84022K

28.2575 2.94522K

29.115 1.94328K

28.56 2.02551K

27.993 0.35419K

28.0925 1.60955K

27.6475 2.85528K

26.88 2.79360K

27.6525 1.44346K

28.0575 0.28432K

28.1375 2.56994K

27.4325 0.20009K



27.4875 1.50480K

27.08 0.43579K

26.9625 0.70889K

27.155 0.99489K

26.8875 0.69282K

26.7025 0.09371K

26.6775 1.24017K27.0125 0.25847K

27.0825 0.77853K

27.295 1.89454K

26.7875 1.71825K

26.335 0.09484K

26.36 0.80306K

26.15 0.26840K

26.08 1.20295K

25.77 0.01940K

25.775 0.42496K25.885 3.68516K

24.965 1.10357K

24.6925 0.62143K

24.54 1.46785K

24.185 2.34871K

23.63 0.91821K

23.415 0.27683K

23.48 0.34188K

23.4 1.86622K

23.845 1.83643K

23.415 0.53101K

23.54 0.88421K

23.75 1.89853K

23.3075 2.03568K

22.8425 2.43274K

22.3 1.16343K

22.5625 0.17760K

22.5225 2.07342K

22.065 1.03022K

21.84 1.33273K

22.135 0.04516K

22.145 7.10990K

23.84 0.50590K

23.72 1.86816K

23.285 1.30520K

22.985 0.21706K

23.035 0.76553K

22.86 2.59906K



23.47 8.10493K

25.54 1.54202K

25.94 0.52315K

25.805 3.17073K

26.65 0.77519K

26.445 1.42578K

26.8275 0.81338K27.0475 0.89768K

27.2925 2.02804K

26.75 1.56621K

26.3375 0.03795K

26.3475 1.43407K

25.975 2.10299K

25.44 0.33301K

25.525 0.95072K

25.77 1.39681K

25.415 0.33557K25.33 1.54340K

24.945 0.23995K

25.005 0.59630K

25.155 2.31068K

25.75 2.95882K

25.01 0.01999K

25.015 1.54252K

24.635 1.32185K

24.965 1.66972K

24.555 2.28810K

25.13 1.66308K

25.555 2.98026K

26.34 2.15241K

25.785 1.51575K

25.4 0.91672K

25.635 0.31305K

25.555 0.31403K

25.475 2.80468K

24.78 4.87524K

26.05 1.41911K

26.425 1.19649K

26.745 1.36441K

26.385 1.26655K

26.055 2.52525K

26.73 1.87225K

27.24 2.48792K

27.935 2.26982K

27.315 197.38704K



9.185 0.59524K

9.24 1.65017K

9.09 0.81833K

9.165 2.60285K

8.9325 0.08403K

8.925 1.29942K

9.0425 3.69839K8.72 4.90731K

9.17 0.41062K

9.1325 2.01180K

9.32 2.38945K

9.1025 3.31917K

9.415 1.20672K

9.53 1.75258K

9.7 1.77215K

9.875 2.22772K

10.1 0.14874K10.085 0.74925K

10.01 0.30060K

9.98 0.42405K

10.0225 0.57044K

10.08 3.75708K

9.715 0.05149K

9.71 1.14583K

9.6 0.20790K

9.62 0.87584K

9.705 0.79223K

9.7825 3.84820K

9.42 0.05311K

9.415 2.93814K

9.7 2.46355K

9.945 1.33929K

10.08 0.04963K

10.075 2.23237K

9.855 1.59760K

10.015 2.14949K

10.235 0.86228K

10.1475 0.47030K

10.1 0.29615K

10.13 0.69583K

10.06 0.44532K

10.105 2.53678K

9.855 0.92166K

9.765 0.30628K

9.795 0.15291K



9.81 1.58014K

9.9675 0.57357K

10.025 0.71800K

10.0975 1.02551K

9.995 2.09397K

9.79 3.35181K

9.4725 2.64645K9.73 4.98047K

10.24 0.68830K

10.17 2.80516K

9.8925 1.82707K

9.715 0.76609K

9.79 1.33535K

9.9225 60.49960K

25.12 176.65198K

9.08 0.19236K

9.0975 4.44891K8.71 0.81019K

8.64 0.23095K

8.66 2.48521K

8.45 2.73556K

8.225 0.24375K

8.205 3.32842K

8.4875 1.92134K

8.3275 3.86654K

8.0175 5.14754K

7.625 1.03829K

7.705 2.95970K

7.94 0.50633K

7.9 0.44108K

7.935 5.23873K

7.54 1.14716K

7.6275 1.38979K

7.735 1.44262K

7.625 0.62686K

7.5775 0.23041K

7.595 3.65063K

7.3275 3.34979K

7.09 3.42815K

6.855 1.01083K

6.925 2.06338K

6.785 3.86114K

7.0575 1.76640K

6.935 0.35920K

6.96 0.89000K



7.0225 2.80277K

7.225 0.41696K

7.195 0.59420K

7.1525 0.63313K

7.1075 4.72520K

7.46 5.56962K

7.9 4.91368K7.53 1.75676K

7.4 3.52021K

7.67 0.96837K

7.745 3.09484K

7.5125 3.80922K

7.81 3.52069K

8.095 5.59767K

8.575 0.88235K

8.5 2.65700K

8.28 4.21649K7.945 0.43860K

7.98 0.06262K

7.985 3.44619K

8.27 0.30321K

8.245 4.12791K

8.6 1.71496K

8.455 1.56156K

8.325 1.06952K

8.415 1.50784K

8.29 1.89349K

8.45 0.68514K

8.3925 4.03087K

8.745 0.39863K

8.78 3.96684K

8.445 5.49656K

8.005 1.11180K

8.095 3.58285K

7.815 9.15432K

8.6025 6.64677K

9.215 2.10526K

9.025 3.31998K

8.735 2.52347K

8.52 0.14693K

8.5075 1.00920K

8.4225 0.91176K

8.5 5.52452K

8.055 6.12648K

7.59 2.44216K



7.78 4.78114K

7.425 0.81466K

7.365 4.28850K

7.695 6.54206K

7.2225 0.90814K

7.1575 4.02280K

7.4575 6.23219K7.02 5.20794K

6.6725 6.05421K

7.1025 13.77653K

6.2425 3.65297K

6.0225 1.47430K

5.935 4.96397K

6.245 3.10318K

6.445 1.33648K

6.36 4.51931K

6.085 4.10607K5.845 3.54296K

5.645 9.17136K

6.215 5.90462K

6.605 3.57664K

6.85 2.97450K

7.06 0.21292K

7.045 2.51000K

6.8725 3.26822K

6.655 4.39216K

6.375 0.79051K

6.325 0.95770K

6.265 7.27740K

5.84 1.65361K

5.745 4.50205K

5.4975 2.51748K

5.3625 12.42138K

4.77 5.68463K

5.0575 3.98671K

5.2675 6.18878K

5.615 3.40700K

5.43 1.00273K

5.485 7.81513K

5.95 6.66667K

6.375 15.59383K

5.515 1.28558K

5.445 1.17967K

5.51 8.16667K

6 13.20072K



6.9125 4.73485K

6.6 0.00000K

6.6 5.17241K

6.96 1.97183K

7.1 1.04530K

7.175 4.20561K

7.49 1.97413K7.345 5.07868K

6.99 0.28531K

7.01 0.14245K

7.02 5.45455K

7.425 4.57746K

7.1 0.67352K

7.0525 9.02935K

7.7525 0.91116K

7.6825 8.81306K

8.425 8.63959K7.755 0.06452K

7.75 2.78515K

7.54 4.79500K

7.195 5.34407K

6.83 6.01475K

6.4425 4.76718K

6.765 6.43154K

7.23 0.55633K

7.19 1.77596K

7.32 8.55715K

8.005 4.92874K

8.42 5.39326K

8.9 2.59366K

8.675 2.78436K

8.44 1.07784K

8.35 0.77243K

8.415 6.95901K

7.8675 1.51613K

7.75 52.03466K

16.1575 1.20576K

15.965 57.21320K

10.155 4.19811K

10.6 42.07650K

18.3 9.72868K

16.6775 1.40408K

16.915 6.38365K

15.9 5.65198K

16.8525 0.22302K



16.815 9.98394K

18.68 1.79837K

18.35 7.21589K

17.115 2.31164K

17.52 11.30877K

15.74 12.10826K

14.04 3.65449K13.545 12.64108K

15.505 6.17247K

16.525 3.07918K

17.05 5.11964K

17.97 0.36041K

18.035 2.43441K

18.485 6.45243K

19.76 7.72823K

21.415 0.41851K

21.505 0.79681K21.335 7.15840K

22.98 4.81516K

24.1425 1.69545K

23.74 0.54462K

23.87 3.40048K

23.085 5.07510K

21.97 8.31998K

20.2825 3.88580K

21.1025 3.04388K

21.765 5.05998K

22.925 4.61827K

24.035 2.83000K

24.735 1.26734K

25.0525 0.69333K

24.88 0.70836K

24.705 0.28415K

24.635 7.76863K

26.71 11.85092K

23.88 16.06318K

20.575 7.49691K

22.2425 9.83989K

24.67 9.36811K

27.22 1.44414K

26.8325 11.70615K

30.39 10.56940K

27.485 7.21670K

25.635 3.47124K

24.775 0.10081K



24.8 9.61276K

27.4375 2.75563K

28.215 3.04967K

27.38 5.14593K

26.04 5.78871K

27.64 0.37845K

27.745 21.06469K22.9175 1.44976K

22.59 3.81094K

23.485 9.07859K

25.83 8.29043K

28.165 3.97785K

27.0875 4.64666K

28.4075 1.45694K

28.8275 0.34810K

28.7275 8.09972K

26.575 4.56096K27.845 117.11501K

12.825 54.89713K

28.435 1.49920K

28.015 0.17879K

27.965 0.08932K

27.99 6.58797K

26.26 2.60547K

26.9625 125.81658K

11.94 0.33613K

11.9 54.29669K

26.0375 0.93218K

26.2825 0.99914K

26.0225 3.74515K

27.035 6.06120K

25.49 2.24353K

26.075 6.92486K

28.015 5.35916K

26.59 7.26099K

24.79 3.93335K

25.805 6.10609K

24.32 4.16533K

23.3475 8.60565K

21.4975 0.46734K

21.3975 5.92438K

22.745 0.63346K

22.89 111.94444K

10.8 54.81172K

23.9 3.82276K



23.02 2.41628K

23.59 2.98170K

24.315 64.73577K

14.76 2.03941K

14.465 1.99864K

14.76 42.96754K

25.88 71.39073K15.1 42.21202K

26.13 60.30675K

16.3

1 94.05999K

16.835 40.91946K

28.495 54.94834K

18.39

33.455

35.925

18.2518.8

32.825

30.36

27.955

16.09

16.935

16.475

35.195

38.045

37.69

38.365

20.015

19.955

1

%'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some stocks i t(



Beta +o' c'e#it s"isse "si RsM"a'e# Beta +o' RsM"a'e#

1.0548567429 0.2501093 1.2435827 0.3027857

50 e'io#s mo!i% a!e'a%e a# M

@iacials

1.50K

15.12K

28/04/07 14/11/07 01/06/08 18/12/080

5

10

15

20

25

30

35

40

45

@iacial i

28/04/07 14/11/07 01/06/08 18/12/080

5

10

15

20

25

30

35

40

45

)'e#it s"is

20

25

30

35

40

45

)'e#it s"is



28/04/07 14/11/07 01/06/08 18/12/080

5

10

15



i#e>



"otatio e' i#"st'$ a# stock

06/07/09 22/01/10 10/08/10 26/02/11 14/09/11

#"st'$

06/07/09 22/01/10 10/08/10 26/02/11 14/09/11

e

e



06/07/09 22/01/10 10/08/10 26/02/11 14/09/11



Date ABB *:D e'ceta%e 'et"SGS REG e'ceta%e ' A#ecco

30/12/2010 20.86 1.04364K 1573 1.99377K 61.15

29/12/2010 21.08 0.52456K 1605 0.37244K 62.15

27/12/2010 20.97 0.80416K 1611 0.61690K 63.05

23/12/2010 21.14 0.47081K 1621 0.49597K 63.4

22/12/2010 21.24 0.61582K 1613 1.70628K 63.2

21/12/2010 21.11 0.47596K 1641 0.36430K 63.0520/12/2010 21.01 0.47824K 1647 0.06075K 62.35

17/12/2010 20.91 0.14368K 1646 0.00000K 60.45

16/12/2010 20.88 0.77220K 1646 0.12165K 61.85

15/12/2010 20.72 0.43626K 1644 1.43885K 62.3

14/12/2010 20.63 0.63415K 1668 1.27505K 61.5

13/12/2010 20.5 0.44096K 1647 0.72333K 61.95

10/12/2010 20.41 0.14720K 1659 0.30048K 61.85

09/12/2010 20.38 0.19666K 1664 1.82891K 62.65

07/12/2010 20.34 1.54768K 1695 0.65321K 60.65

03/12/2010 20.03 0.30045K 1684 0.99941K 6002/12/2010 19.97 1.16515K 1701 0.59137K 59.75

01/12/2010 19.74 1.70015K 1691 2.42277K 58.1

30/11/2010 19.41 0.51256K 1651 0.18204K 57.35

29/11/2010 19.51 0.66191K 1648 1.55317K 57.5

26/11/2010 19.64 0.80808K 1674 0.11962K 58.55

24/11/2010 19.8 1.27877K 1672 5.02513K 58.25

23/11/2010 19.55 2.68790K 1592 2.03077K 57.95

22/11/2010 20.09 1.66422K 1625 0.91463K 58.8

19/11/2010 20.43 0.09780K 1640 1.17212K 59.7

18/11/2010 20.45 2.40361K 1621 0.06165K 59.2

17/11/2010 19.97 1.26775K 1622 0.12315K 58.5

16/11/2010 19.72 3.09582K 1624 1.39648K 58.9

15/11/2010 20.35 0.84242K 1647 1.04294K 60.25

12/11/2010 20.18 1.27202K 1630 0.06131K 59.9

11/11/2010 20.44 0.38986K 1631 0.55487K 58.2

10/11/2010 20.52 0.96525K 1622 0.85575K 60.35

09/11/2010 20.72 0.14500K 1636 0.55317K 61

08/11/2010 20.69 0.38517K 1627 0.12308K 58.7

04/11/2010 20.77 1.51515K 1625 1.43571K 58.25

03/11/2010 20.46 0.34096K 1602 0.68196K 56.55

02/11/2010 20.53 0.78547K 1613 2.47776K 56.5

29/10/2010 20.37 1.54664K 1574 0.00000K 54.85

28/10/2010 20.69 4.21296K 1574 0.38265K 55.45

27/10/2010 21.6 1.86279K 1568 1.63112K 55.15

25/10/2010 22.01 0.64015K 1594 1.01394K 56.55

22/10/2010 21.87 0.81633K 1578 0.69226K 56.8

21/10/2010 22.05 1.75358K 1589 2.51613K 56.9

20/10/2010 21.67 0.88454K 1550 0.32154K 55.75



19/10/2010 21.48 0.32695K 1555 0.06427K 54.6

18/10/2010 21.41 0.09350K 1556 0.51151K 54.65

15/10/2010 21.39 0.88044K 1564 0.06390K 54.55

14/10/2010 21.58 0.00000K 1565 0.63492K 54.1

13/10/2010 21.58 2.61531K 1575 0.76775K 54.15

12/10/2010 21.03 0.98870K 1563 0.44586K 54.6

11/10/2010 21.24 1.33588K 1570 0.57655K 54.508/10/2010 20.96 0.71056K 1561 0.06410K 53.7

07/10/2010 21.11 0.81184K 1560 2.19436K 53.4

06/10/2010 20.94 0.62470K 1595 2.50643K 52.2

05/10/2010 20.81 1.66097K 1556 0.12837K 50.25

04/10/2010 20.47 1.96360K 1558 1.64141K 50.1

01/10/2010 20.88 0.67502K 1584 0.37736K 51

30/09/2010 20.74 0.47985K 1590 0.50569K 51.35

29/09/2010 20.84 0.53063K 1582 0.37783K 51.3

28/09/2010 20.73 0.04826K 1588 0.82540K 49.68

27/09/2010 20.72 0.71874K 1575 0.50537K 50.424/09/2010 20.87 2.00391K 1583 2.10266K 50.85

23/09/2010 20.46 1.20715K 1617 0.24676K 50.85

22/09/2010 20.71 1.80180K 1621 1.51883K 51.3

21/09/2010 21.09 1.00575K 1646 2.77614K 51.65

20/09/2010 20.88 0.14388K 1693 5.74641K 51.15

17/09/2010 20.85 0.33686K 1601 0.81864K 50.6

16/09/2010 20.78 0.97182K 1588 0.76142K 49.47

15/09/2010 20.58 0.19474K 1576 1.19122K 49.06

14/09/2010 20.54 0.67698K 1595 4.93421K 49.5

03/09/2010 20.68 1.02589K 1520 0.52910K 50.9

02/09/2010 20.47 1.18636K 1512 2.64005K 49.37

01/09/2010 20.23 3.16165K 1553 6.00683K 49.59

31/08/2010 19.61 0.80931K 1465 0.13633K 47.19

27/08/2010 19.77 1.33265K 1467 1.94580K 47.6

26/08/2010 19.51 1.24546K 1439 1.62429K 47.16

25/08/2010 19.27 1.48262K 1416 1.39276K 46.19

24/08/2010 19.56 1.21212K 1436 1.37363K 47.17

23/08/2010 19.8 0.25316K 1456 0.06863K 48.2

20/08/2010 19.75 2.42095K 1457 0.61392K 48.2

19/08/2010 20.24 1.93798K 1466 1.47849K 50.5

18/08/2010 20.64 0.04843K 1488 0.20202K 51.95

17/08/2010 20.65 1.97531K 1485 2.62612K 52.45

16/08/2010 20.25 0.84661K 1447 0.27567K 51.35

13/08/2010 20.08 0.19960K 1451 0.62413K 52.1

12/08/2010 20.04 1.03704K 1442 0.68871K 52

11/08/2010 20.25 4.21003K 1452 2.87625K 53.1

10/08/2010 21.14 1.53703K 1495 0.46605K 55.45

09/08/2010 21.47 0.75082K 1502 0.73776K 56.25



06/08/2010 21.31 1.57044K 1491 1.32363K 55.45

05/08/2010 21.65 0.04621K 1511 0.13219K 57.75

04/08/2010 21.64 0.74488K 1513 0.93396K 56.8

03/08/2010 21.48 0.55556K 1499 0.06676K 55.8

02/08/2010 21.6 2.80819K 1498 2.32240K 55.5

30/07/2010 21.01 0.38223K 1464 0.81301K 53.1

29/07/2010 20.93 1.50588K 1476 0.33761K 53.1528/07/2010 21.25 1.33524K 1481 1.20080K 54

27/07/2010 20.97 1.73383K 1499 1.57584K 55.25

26/07/2010 21.34 2.39923K 1523 1.36010K 54.55

23/07/2010 20.84 1.80752K 1544 0.25974K 54.5

22/07/2010 20.47 4.17303K 1540 2.25764K 54.15

21/07/2010 19.65 2.66458K 1506 0.26490K 52.9

20/07/2010 19.14 0.05222K 1510 0.26420K 51.15

19/07/2010 19.15 0.87992K 1514 0.78637K 52.35

16/07/2010 19.32 0.87224K 1526 0.58632K 52.65

15/07/2010 19.49 1.11618K 1535 2.84810K 53.314/07/2010 19.71 0.30534K 1580 2.00129K 54

13/07/2010 19.65 2.29047K 1549 3.82038K 53.05

12/07/2010 19.21 2.63558K 1492 0.06707K 52.35

09/07/2010 19.73 1.07582K 1491 0.26756K 52.5

08/07/2010 19.52 2.68280K 1495 1.15020K 51.4

07/07/2010 19.01 0.36959K 1478 1.40093K 51

06/07/2010 18.94 2.82302K 1499 2.46070K 51.05

05/07/2010 18.42 0.91447K 1463 0.00000K 49.43

02/07/2010 18.59 0.05376K 1463 1.80932K 49.83

01/07/2010 18.6 2.10526K 1437 1.70999K 50

30/06/2010 19 0.00000K 1462 0.13661K 51.85

29/06/2010 19 5.23691K 1464 3.04636K 51.75

28/06/2010 20.05 0.14940K 1510 1.75202K 54.05

24/06/2010 20.08 2.23953K 1484 0.06734K 54.65

23/06/2010 20.54 1.91022K 1485 1.32890K 55.95

22/06/2010 20.94 1.96629K 1505 1.63399K 56.2

21/06/2010 21.36 2.89017K 1530 1.32450K 57.15

18/06/2010 20.76 0.14472K 1510 0.06627K 55.85

17/06/2010 20.73 0.24062K 1509 0.33025K 55.75

16/06/2010 20.78 0.95329K 1514 1.00067K 55.95

15/06/2010 20.98 0.91390K 1499 0.94276K 56.3

14/06/2010 20.79 2.81899K 1485 1.15804K 54.8

11/06/2010 20.22 1.50602K 1468 0.13605K 54.3

10/06/2010 19.92 1.37405K 1470 2.01249K 54.55

09/06/2010 19.65 2.34375K 1441 0.91036K 53.7

08/06/2010 19.2 0.05211K 1428 0.70522K 52.75

07/06/2010 19.19 1.23520K 1418 0.35386K 52.95

04/06/2010 19.43 1.42060K 1413 0.42283K 53.95



02/06/2010 19.71 0.25304K 1419 1.79931K 54.5

01/06/2010 19.76 0.45340K 1445 1.29781K 55.1

28/05/2010 19.85 0.15091K 1464 1.80807K 56.15

27/05/2010 19.88 3.05858K 1438 2.20327K 56.15

26/05/2010 19.29 2.71565K 1407 4.60967K 55.1

25/05/2010 18.78 2.18750K 1345 1.60936K 52.8

21/05/2010 19.2 1.91083K 1367 0.14609K 54.720/05/2010 18.84 3.18602K 1369 2.70078K 55

19/05/2010 19.46 3.47222K 1407 2.42718K 57

18/05/2010 20.16 1.75439K 1442 0.00000K 59.4

14/05/2010 20.52 0.39139K 1442 1.76429K 60.1

11/05/2010 20.44 1.06486K 1417 0.90909K 60.2

10/05/2010 20.66 1.97433K 1430 2.72989K 60.75

07/05/2010 20.26 0.14786K 1392 1.34656K 58.4

06/05/2010 20.29 0.97609K 1411 1.58387K 59.9

05/05/2010 20.49 0.19484K 1389 0.14378K 61

04/05/2010 20.53 1.20308K 1391 0.85531K 61.8530/04/2010 20.78 1.56324K 1403 1.33615K 63.5

29/04/2010 21.11 1.63698K 1422 0.85106K 64.2

28/04/2010 20.77 3.97596K 1410 2.48963K 63.55

27/04/2010 21.63 3.48059K 1446 3.53569K 64.75

26/04/2010 22.41 0.13369K 1499 0.87483K 66.05

23/04/2010 22.44 2.51256K 1486 0.13477K 66

22/04/2010 21.89 7.59814K 1484 0.40268K 64.95

21/04/2010 23.69 1.04428K 1490 0.66667K 65.25

20/04/2010 23.94 1.61290K 1500 1.90217K 64.7

19/04/2010 23.56 0.25402K 1472 0.74174K 62.75

16/04/2010 23.62 0.33755K 1483 0.73628K 63.3

15/04/2010 23.7 0.12642K 1494 0.00000K 63.25

14/04/2010 23.73 0.80714K 1494 0.33580K 64.15

13/04/2010 23.54 1.17548K 1489 0.00000K 62

12/04/2010 23.82 0.16821K 1489 2.40715K 62.25

09/04/2010 23.78 2.01630K 1454 0.62284K 61.95

08/04/2010 23.31 1.64557K 1445 1.70068K 61

07/04/2010 23.7 0.50378K 1470 1.20968K 61.5

06/04/2010 23.82 2.31959K 1488 0.47265K 61.9

01/04/2010 23.28 1.26142K 1481 1.85695K 61.15

31/03/2010 22.99 0.00000K 1454 1.02110K 59.85

30/03/2010 22.99 0.74496K 1469 0.61644K 59.8

29/03/2010 22.82 0.43630K 1460 1.03806K 59.2

26/03/2010 22.92 1.24946K 1445 0.82361K 59.6

25/03/2010 23.21 1.35371K 1457 0.00000K 60.1

24/03/2010 22.9 0.39147K 1457 4.70896K 59.55

23/03/2010 22.99 1.95122K 1529 0.13098K 59.7

22/03/2010 22.55 0.80465K 1527 1.05890K 58.7



19/03/2010 22.37 1.58381K 1511 1.07023K 59.35

18/03/2010 22.73 0.26327K 1495 0.20107K 59.2

17/03/2010 22.79 1.24389K 1492 0.53908K 58.7

16/03/2010 22.51 1.53360K 1484 0.00000K 58.55

15/03/2010 22.17 0.84973K 1484 0.33580K 56.95

12/03/2010 22.36 0.67537K 1489 0.13450K 57.55

11/03/2010 22.21 1.46406K 1487 0.20216K 57.8510/03/2010 22.54 0.26549K 1484 0.20175K 58.3

09/03/2010 22.6 0.13257K 1487 0.53512K 57.8

08/03/2010 22.63 0.22143K 1495 0.06684K 58.4

05/03/2010 22.58 0.98390K 1496 1.28639K 57.8

04/03/2010 22.36 0.31404K 1477 0.47619K 56.65

03/03/2010 22.29 0.49594K 1470 0.34130K 56.6

02/03/2010 22.18 0.90992K 1465 0.54907K 54.8

01/03/2010 21.98 2.56650K 1457 2.53343K 54

26/02/2010 21.43 0.51595K 1421 1.64521K 52.75

25/02/2010 21.32 0.00000K 1398 1.82584K 52.624/02/2010 21.32 1.06729K 1424 0.56497K 53.6

23/02/2010 21.55 0.32377K 1416 0.07067K 54.1

22/02/2010 21.62 1.50235K 1415 1.21602K 54.3

19/02/2010 21.3 0.94787K 1398 1.45138K 53.6

18/02/2010 21.1 6.48499K 1378 0.07252K 54.25

17/02/2010 19.815 3.09573K 1379 1.77122K 54.85

16/02/2010 19.22 1.10468K 1355 RE@L 53.95

12/02/2010 19.01 1.55360K 1348 0.22206K 54.65

11/02/2010 19.31 2.71277K 1351 E''512 55.9

10/02/2010 18.8 0.73918K E''512 E''512 55.15

09/02/2010 18.94 0.37096K E''512 E''512 55.55

08/02/2010 18.87 0.05302K E''512 E''512 55.45

05/02/2010 18.86 2.38095K E''512 E''512 55.15

04/02/2010 19.32 2.47350K E''512 E''512 56.05

03/02/2010 19.81 0.25176K E''512 E''512 57.85

02/02/2010 19.86 2.10797K E''512 E''512 58.05

01/02/2010 19.45 0.30944K E''512 E''512 56.9

29/01/2010 19.39 0.83203K E''512 E''512 57.4

28/01/2010 19.23 1.68712K E''512 E''512 57

27/01/2010 19.56 1.13754K E''512 E''512 56.5

26/01/2010 19.34 5.10304K E''512 E''512 57.4

19/01/2010 20.38 0.58537K E''512 E''512 61.9

18/01/2010 20.5 0.48544K E''512 E''512 62.3

15/01/2010 20.6 0.43499K E''512 E''512 62.05

14/01/2010 20.69 1.32223K E''512 E''512 61.15

13/01/2010 20.42 0.24426K E''512 E''512 60.6

12/01/2010 20.47 2.10426K E''512 E''512 60.85

11/01/2010 20.91 0.66508K E''512 E''512 61.5



08/01/2010 21.05 1.44578K E''512 E''512 63.2

07/01/2010 20.75 1.12086K E''512 E''512 62.8

06/01/2010 20.52 0.78585K E''512 E''512 61.2

05/01/2010 20.36 1.04218K E''512 E''512 60.35

04/01/2010 20.15 1.20542K E''512 E''512 58.25

30/12/2009 19.91 0.10055K E''512 E''512 57

29/12/2009 19.89 0.35318K E''512 E''512 57.228/12/2009 19.82 0.66023K E''512 E''512 56.6

23/12/2009 19.69 0.05081K E''512 E''512 56.75

22/12/2009 19.68 1.60041K E''512 E''512 57.3

21/12/2009 19.37 1.73319K E''512 E''512 56.8

18/12/2009 19.04 0.52247K E''512 E''512 56.2

17/12/2009 19.14 0.10460K E''512 E''512 57.2

16/12/2009 19.12 1.05708K E''512 E''512 57.7

15/12/2009 18.92 0.10582K E''512 E''512 57.5

14/12/2009 18.9 1.77706K E''512 E''512 57.5

11/12/2009 18.57 1.08873K E''512 E''512 57.210/12/2009 18.37 5.15169K E''512 E''512 57.1

09/12/2009 17.47 5.77131K E''512 E''512 56.45

08/12/2009 18.54 1.38298K E''512 E''512 56.2

07/12/2009 18.8 0.79156K E''512 E''512 55.6

04/12/2009 18.95 0.53050K E''512 E''512 57.15

03/12/2009 18.85 0.05308K E''512 E''512 53

02/12/2009 18.84 0.48000K E''512 E''512 52.7

01/12/2009 18.75 1.79153K E''512 E''512 52.25

30/11/2009 18.42 1.39186K E''512 E''512 50.3

27/11/2009 18.68 0.75512K E''512 E''512 50.9

26/11/2009 18.54 3.73832K E''512 E''512 49.36

25/11/2009 19.26 0.31056K E''512 E''512 51.5

24/11/2009 19.32 0.71942K E''512 E''512 51.75

23/11/2009 19.46 2.69129K E''512 E''512 52.35

20/11/2009 18.95 0.79787K E''512 E''512 51.5

19/11/2009 18.8 3.49076K E''512 E''512 51.65

18/11/2009 19.48 0.56789K E''512 E''512 52.45

17/11/2009 19.37 2.02327K E''512 E''512 52.75

16/11/2009 19.77 0.25227K E''512 E''512 53.35

13/11/2009 19.82 0.45203K E''512 E''512 52.3

12/11/2009 19.91 1.38683K E''512 E''512 49.31

11/11/2009 20.19 1.05105K E''512 E''512 51.05

10/11/2009 19.98 0.34913K E''512 E''512 51.05

09/11/2009 20.05 1.31379K E''512 E''512 50.45

06/11/2009 19.79 0.86646K E''512 E''512 49.92

05/11/2009 19.62 0.05094K E''512 E''512 49.5

04/11/2009 19.63 2.56008K E''512 E''512 48.63

03/11/2009 19.14 1.00853K E''512 E''512 47.18



02/11/2009 19.335 0.78186K E''512 E''512 46.48

30/10/2009 19.185 3.66558K E''512 E''512 45.96

29/10/2009 19.915 2.49694K E''512 E''512 47.625

28/10/2009 20.425 3.38221K E''512 E''512 46.74

27/10/2009 21.14 0.21332K E''512 E''512 48.9

26/10/2009 21.095 1.97491K E''512 E''512 50.1

23/10/2009 21.52 0.13960K E''512 E''512 50.8522/10/2009 21.49 0.78486K E''512 E''512 50.6

21/10/2009 21.66 0.36799K E''512 E''512 50.95

20/10/2009 21.74 0.43508K E''512 E''512 52.6

19/10/2009 21.835 0.04578K E''512 E''512 54.65

16/10/2009 21.845 1.06431K E''512 E''512 54.075

15/10/2009 22.08 0.45086K E''512 E''512 54.95

14/10/2009 22.18 3.66908K E''512 E''512 55.295

13/10/2009 21.395 1.38281K E''512 E''512 55.045

12/10/2009 21.695 1.14219K E''512 E''512 55.85

09/10/2009 21.45 1.06007K E''512 E''512 54.7508/10/2009 21.225 3.99314K E''512 E''512 54.9

07/10/2009 20.41 1.32947K E''512 E''512 53.7

06/10/2009 20.685 2.60417K E''512 E''512 53.2

05/10/2009 20.16 1.05263K E''512 E''512 51.55

02/10/2009 19.95 2.25380K E''512 E''512 51.3

01/10/2009 20.41 2.08683K E''512 E''512 53.15

30/09/2009 20.845 0.14413K E''512 E''512 54.9

29/09/2009 20.815 0.31130K E''512 E''512 54.9

28/09/2009 20.88 1.26091K E''512 E''512 54.85

25/09/2009 20.62 2.55198K E''512 E''512 54.7

24/09/2009 21.16 1.65001K E''512 E''512 54.2

23/09/2009 21.515 0.67852K E''512 E''512 55.2

22/09/2009 21.37 1.66508K E''512 E''512 55

21/09/2009 21.02 0.89580K E''512 E''512 55.55

18/09/2009 21.21 0.14164K E''512 E''512 56.3

17/09/2009 21.18 1.83082K E''512 E''512 57.68

16/09/2009 21.575 1.86497K E''512 E''512 57.195

15/09/2009 21.18 0.07077K E''512 E''512 55.55

14/09/2009 21.195 0.77247K E''512 E''512 53.345

11/09/2009 21.36 1.01946K E''512 E''512 53.45

10/09/2009 21.58 2.08136K E''512 E''512 51.755

09/09/2009 21.14 3.72915K E''512 E''512 51.25

08/09/2009 20.38 0.96606K E''512 E''512 51.295

07/09/2009 20.185 1.07661K E''512 E''512 51.195

04/09/2009 19.97 0.30136K E''512 E''512 51

03/09/2009 19.91 1.11732K E''512 E''512 50.945

02/09/2009 19.69 0.80605K E''512 E''512 50.2

01/09/2009 19.85 2.21675K E''512 E''512 50.3



31/08/2009 20.3 2.12150K E''512 E''512 50.7

28/08/2009 20.74 2.11718K E''512 E''512 51.35

27/08/2009 20.31 1.11977K E''512 E''512 50.15

26/08/2009 20.54 1.95704K E''512 E''512 50.845

25/08/2009 20.95 1.40368K E''512 E''512 51.25

24/08/2009 20.66 8.16754K E''512 E''512 51.5

17/08/2009 19.1 2.55102K E''512 E''512 48.3414/08/2009 19.6 2.14678K E''512 E''512 50.15

13/08/2009 20.03 1.72676K E''512 E''512 50.655

12/08/2009 19.69 0.95573K E''512 E''512 50.8

10/08/2009 19.88 0.22687K E''512 E''512 53.1

07/08/2009 19.835 1.01859K E''512 E''512 52.4

06/08/2009 19.635 1.05507K E''512 E''512 52.15

05/08/2009 19.43 1.27033K E''512 E''512 51.9

04/08/2009 19.68 1.27916K E''512 E''512 51.65

03/08/2009 19.935 2.54630K E''512 E''512 52.2

31/07/2009 19.44 0.53722K E''512 E''512 51.39530/07/2009 19.545 3.30338K E''512 E''512 51.9

29/07/2009 18.92 2.21502K E''512 E''512 48.92

28/07/2009 18.51 0.59076K E''512 E''512 49.165

27/07/2009 18.62 2.46202K E''512 E''512 48.56

24/07/2009 19.09 1.27321K E''512 E''512 48.16

23/07/2009 18.85 4.95546K E''512 E''512 47.66

22/07/2009 17.96 0.22222K E''512 E''512 46.8

21/07/2009 18 1.40845K E''512 E''512 46.465

20/07/2009 17.75 1.89437K E''512 E''512 45.7

17/07/2009 17.42 0.11494K E''512 E''512 44.96

16/07/2009 17.4 0.17212K E''512 E''512 45.145

15/07/2009 17.43 3.84272K E''512 E''512 44.6

14/07/2009 16.785 1.54265K E''512 E''512 43.68

13/07/2009 16.53 1.91122K E''512 E''512 43.62

10/07/2009 16.22 0.55181K E''512 E''512 42.96

09/07/2009 16.31 2.09703K E''512 E''512 42.96

08/07/2009 15.975 2.05395K E''512 E''512 42.5

07/07/2009 16.31 0.91130K E''512 E''512 43.66

06/07/2009 16.46 1.61387K E''512 E''512 43

03/07/2009 16.73 1.26881K E''512 E''512 43.54

02/07/2009 16.945 3.08836K E''512 E''512 44.06

01/07/2009 17.485 2.76227K E''512 E''512 45.34

30/06/2009 17.015 2.10012K E''512 E''512 45.16

29/06/2009 17.38 4.47851K E''512 E''512 45

26/06/2009 16.635 0.77542K E''512 E''512 44.52

25/06/2009 16.765 0.88679K E''512 E''512 44.2

24/06/2009 16.915 5.32379K E''512 E''512 44.54

23/06/2009 16.06 1.65340K E''512 E''512 43.96



22/06/2009 16.33 4.27902K E''512 E''512 43.34

19/06/2009 17.06 0.50074K E''512 E''512 45.56

18/06/2009 16.975 0.59259K E''512 E''512 44.58

17/06/2009 16.875 2.79378K E''512 E''512 45.16

16/06/2009 17.36 0.45872K E''512 E''512 47.28

15/06/2009 17.44 2.18732K E''512 E''512 47.43

12/06/2009 17.83 1.49171K E''512 E''512 47.8411/06/2009 18.1 2.34662K E''512 E''512 48.62

10/06/2009 17.685 0.51151K E''512 E''512 48.3

09/06/2009 17.595 0.94664K E''512 E''512 47.42

08/06/2009 17.43 3.08590K E''512 E''512 47.12

05/06/2009 17.985 1.06772K E''512 E''512 46.94

04/06/2009 17.795 0.30812K E''512 E''512 47

03/06/2009 17.85 2.53890K E''512 E''512 47.31

02/06/2009 18.315 5.34944K E''512 E''512 48.25

29/05/2009 17.385 0.14360K E''512 E''512 46.34

28/05/2009 17.41 1.30385K E''512 E''512 46.4427/05/2009 17.64 1.58365K E''512 E''512 47.14

26/05/2009 17.365 0.22982K E''512 E''512 48.38

25/05/2009 17.405 0.65639K E''512 E''512 48.12

22/05/2009 17.52 1.79372K E''512 E''512 47.5

20/05/2009 17.84 1.47895K E''512 E''512 47.9

19/05/2009 17.58 2.77697K E''512 E''512 48.06

18/05/2009 17.105 1.63399K E''512 E''512 46.14

15/05/2009 16.83 2.52818K E''512 E''512 44.82

14/05/2009 16.415 0.58211K E''512 E''512 44.44

13/05/2009 16.32 5.17141K E''512 E''512 43.68

12/05/2009 17.21 3.04225K E''512 E''512 44.92

11/05/2009 17.75 1.82522K E''512 E''512 45.64

08/05/2009 18.08 0.22173K E''512 E''512 46.54

07/05/2009 18.04 0.35902K E''512 E''512 45.74

06/05/2009 18.105 2.05750K E''512 E''512 47.18

05/05/2009 17.74 0.82410K E''512 E''512 46.3

04/05/2009 17.595 7.22121K E''512 E''512 45.98

30/04/2009 16.41 1.67286K E''512 E''512 45.3

29/04/2009 16.14 0.52943K E''512 E''512 44.98

28/04/2009 16.055 5.00000K E''512 E''512 44.695

27/04/2009 16.9 1.16959K E''512 E''512 45.9

24/04/2009 17.1 1.87668K E''512 E''512 45.865

23/04/2009 16.785 6.54232K E''512 E''512 43.42

22/04/2009 17.96 6.55592K E''512 E''512 43.18

21/04/2009 16.855 0.08892K E''512 E''512 41.12

20/04/2009 16.87 4.68927K E''512 E''512 40.46

17/04/2009 17.7 2.84718K E''512 E''512 41.98

16/04/2009 17.21 0.70217K E''512 E''512 41.04



15/04/2009 17.09 0.61064K E''512 E''512 39.9

14/04/2009 17.195 1.11732K E''512 E''512 40.32

09/04/2009 17.005 4.51752K E''512 E''512 39.46

08/04/2009 16.27 0.09228K E''512 E''512 36.98

07/04/2009 16.255 2.10780K E''512 E''512 36.78

06/04/2009 16.605 1.71648K E''512 E''512 38.04

03/04/2009 16.895 0.17725K E''512 E''512 39.402/04/2009 16.925 4.99380K E''512 E''512 37.84

01/04/2009 16.12 1.83196K E''512 E''512 36.26

31/03/2009 15.83 3.59948K E''512 E''512 35.5

30/03/2009 15.28 3.41340K E''512 E''512 35.2

27/03/2009 15.82 2.07366K E''512 E''512 36.8

26/03/2009 16.155 1.19010K E''512 E''512 36.2

25/03/2009 15.965 0.34332K E''512 E''512 35.14

24/03/2009 16.02 0.18692K E''512 E''512 33.8

23/03/2009 16.05 3.68217K E''512 E''512 33.54

20/03/2009 15.48 0.57803K E''512 E''512 33.1219/03/2009 15.57 0.12829K E''512 E''512 33.44

18/03/2009 15.59 2.56250K E''512 E''512 33.72

17/03/2009 16 0.77519K E''512 E''512 33.66

16/03/2009 16.125 3.43169K E''512 E''512 34.74

13/03/2009 15.59 0.61310K E''512 E''512 34.28

12/03/2009 15.495 0.22639K E''512 E''512 34.28

11/03/2009 15.46 4.70708K E''512 E''512 33.76

10/03/2009 14.765 8.64606K E''512 E''512 33.42

09/03/2009 13.59 0.07353K E''512 E''512 31.6

06/03/2009 13.6 0.11042K E''512 E''512 32.18

05/03/2009 13.585 3.44705K E''512 E''512 31.915

04/03/2009 14.07 7.07763K E''512 E''512 32.545

03/03/2009 13.14 1.12867K E''512 E''512 34.145

02/03/2009 13.29 6.96535K E''512 E''512 34.08

27/02/2009 14.285 1.63643K E''512 E''512 35.52

26/02/2009 14.055 5.04484K E''512 E''512 36.265

25/02/2009 13.38 0.52592K E''512 E''512 37.46

24/02/2009 13.31 0.11282K E''512 E''512 37.48

23/02/2009 13.295 1.70055K E''512 E''512 36.72

20/02/2009 13.525 5.22074K E''512 E''512 37.66

19/02/2009 14.27 1.41623K E''512 E''512 39.16

18/02/2009 14.475 0.72016K E''512 E''512 39.18

17/02/2009 14.58 5.96582K E''512 E''512 40.2

16/02/2009 15.505 1.36768K E''512 E''512 41.74

13/02/2009 15.72 3.89954K E''512 E''512 42.02

12/02/2009 15.13 2.82595K E''512 E''512 41.82

11/02/2009 15.57 2.96042K E''512 E''512 42.38

10/02/2009 16.045 5.05917K E''512 E''512 41.535



09/02/2009 16.9 2.73556K E''512 E''512 43.4

06/02/2009 16.45 6.40362K E''512 E''512 42.62

05/02/2009 15.46 0.19367K E''512 E''512 40.24

04/02/2009 15.49 4.98136K E''512 E''512 40.665

03/02/2009 14.755 3.47125K E''512 E''512 37.68

02/02/2009 14.26 5.37492K E''512 E''512 37.28

30/01/2009 15.07 0.00000K E''512 E''512 39.1229/01/2009 15.07 1.88802K E''512 E''512 38.78

28/01/2009 15.36 8.01688K E''512 E''512 38.8

27/01/2009 14.22 0.92264K E''512 E''512 36.64

26/01/2009 14.09 0.85898K E''512 E''512 37.455

23/01/2009 13.97 1.27208K E''512 E''512 36.14

22/01/2009 14.15 0.42583K E''512 E''512 36.68

21/01/2009 14.09 3.60294K E''512 E''512 34.18

20/01/2009 13.6 0.43924K E''512 E''512 34.305

19/01/2009 13.66 1.30058K E''512 E''512 34.44

16/01/2009 13.84 1.39194K E''512 E''512 34.6815/01/2009 13.65 1.33630K E''512 E''512 33.72

14/01/2009 13.47 7.86594K E''512 E''512 33.88

13/01/2009 14.62 3.17881K E''512 E''512 34.5

12/01/2009 15.1 4.43038K E''512 E''512 34.845

09/01/2009 15.8 1.06450K E''512 E''512 35.56

08/01/2009 15.97 2.14461K E''512 E''512 35.86

07/01/2009 16.32 3.60307K E''512 E''512 36.42

06/01/2009 16.93 2.48184K E''512 E''512 37.975

05/01/2009 16.52 6.30631K E''512 E''512 36.92

30/12/2008 15.54 2.20322K E''512 E''512 35.715

29/12/2008 15.205 1.73971K E''512 E''512 35.6

23/12/2008 14.945 0.10027K E''512 E''512 35.6

22/12/2008 14.96 6.61673K E''512 E''512 35.9

18/12/2008 16.02 2.49544K E''512 E''512 E''512

11/12/2008 16.43 6.54994K E''512 E''512 E''512

08/12/2008 15.42 12.80176K E''512 E''512 35.86

05/12/2008 13.67 6.17708K E''512 E''512 34.595

04/12/2008 14.57 1.67481K E''512 E''512 34.92

03/12/2008 14.33 0.65858K E''512 E''512 34.3

02/12/2008 14.425 0.66294K E''512 E''512 34.465

01/12/2008 14.33 7.72698K E''512 E''512 34.84

28/11/2008 15.53 0.12862K E''512 E''512 35.88

27/11/2008 15.55 5.85432K E''512 E''512 35.8

26/11/2008 14.69 1.31034K E''512 E''512 35

25/11/2008 14.5 9.64083K E''512 E''512 35.24

24/11/2008 13.225 11.32155K E''512 E''512 34.725

21/11/2008 11.88 3.80079K E''512 E''512 33.895

20/11/2008 11.445 5.60825K E''512 E''512 33.7



19/11/2008 12.125 4.67767K E''512 E''512 35.54

18/11/2008 12.72 2.52874K E''512 E''512 35.7

17/11/2008 13.05 0.15349K E''512 E''512 36.86

14/11/2008 13.03 0.73444K E''512 E''512 37.52

13/11/2008 12.935 3.77056K E''512 E''512 38.82

12/11/2008 12.465 7.73501K E''512 E''512 38.52

11/11/2008 13.51 8.40678K E''512 E''512 40.210/11/2008 14.75 8.93648K E''512 E''512 42.72

07/11/2008 13.54 3.62989K E''512 E''512 42.56

06/11/2008 14.05 11.57961K E''512 E''512 41.96

05/11/2008 15.89 2.75398K E''512 E''512 43.26

04/11/2008 16.34 7.78364K E''512 E''512 44.18

03/11/2008 15.16 1.71084K E''512 E''512 40.96

31/10/2008 14.905 7.53968K E''512 E''512 39.77

30/10/2008 13.86 0.32573K E''512 E''512 39.78

29/10/2008 13.815 15.94629K E''512 E''512 38.59

28/10/2008 11.915 2.25595K E''512 E''512 36.3227/10/2008 12.19 3.02307K E''512 E''512 35.8

24/10/2008 12.57 7.16396K E''512 E''512 36.12

23/10/2008 13.54 19.97636K E''512 E''512 39.32

22/10/2008 16.92 8.39199K E''512 E''512 39.85

21/10/2008 18.47 2.32687K E''512 E''512 40.84

20/10/2008 18.05 9.39394K E''512 E''512 40.6

17/10/2008 16.5 3.44828K E''512 E''512 39.04

16/10/2008 15.95 7.69676K E''512 E''512 40.42

15/10/2008 17.28 9.05263K E''512 E''512 42.76

14/10/2008 19 2.70270K E''512 E''512 45.36

13/10/2008 18.5 14.12708K E''512 E''512 42.9

10/10/2008 16.21 6.19213K E''512 E''512 40.4

09/10/2008 17.28 1.59453K E''512 E''512 44.42

08/10/2008 17.56 5.74342K E''512 42.68

07/10/2008 18.63 0.56680K 1220 0.40816K 44.78

06/10/2008 18.525 9.98542K 1225 E''512 45.66

03/10/2008 20.58 0.19474K E''512 47.555

02/10/2008 20.54 1.62835K 1263 E''512 47.35

01/10/2008 20.88 0.28653K E''512 E''512 47.62

30/09/2008 20.94 3.15271K E''512 E''512 47.9

29/09/2008 20.3 7.47493K E''512 E''512 48.12

26/09/2008 21.94 2.48889K E''512 E''512 50.2

25/09/2008 22.5 0.62612K E''512 E''512 50.15

24/09/2008 22.36 2.71916K E''512 E''512 50.05

23/09/2008 22.985 2.44058K E''512 E''512 50.65

22/09/2008 23.56 0.54875K E''512 E''512 51.655

19/09/2008 23.69 7.60845K E''512 E''512 51.6

18/09/2008 22.015 2.02492K E''512 E''512 49.16



17/09/2008 22.47 2.47396K E''512 E''512 48.22

16/09/2008 23.04 1.87394K E''512 E''512 50.65

15/09/2008 23.48 2.81457K E''512 E''512 49.74

12/09/2008 24.16 0.08271K E''512 E''512 49.68

11/09/2008 24.18 0.79200K E''512 E''512 48.74

10/09/2008 23.99 3.88622K E''512 E''512 49.95

09/09/2008 24.96 1.96386K E''512 E''512 50.9508/09/2008 25.46 1.84000K E''512 E''512 50.55

05/09/2008 25 4.15948K E''512 E''512 48.28

04/09/2008 26.085 4.86871K E''512 E''512 50.35

03/09/2008 27.42 1.22478K E''512 E''512 51.9

02/09/2008 27.76 0.98218K E''512 E''512 53

01/09/2008 27.49 0.91777K E''512 E''512 52.495

29/08/2008 27.24 0.64659K E''512 E''512 52.05

28/08/2008 27.065 2.75247K E''512 E''512 52

27/08/2008 26.34 2.65004K E''512 E''512 49.955

26/08/2008 25.66 1.66403K E''512 E''512 50.125/08/2008 25.24 2.09465K E''512 E''512 49.9

22/08/2008 25.78 1.81675K E''512 E''512 50.12

21/08/2008 25.32 1.09375K E''512 E''512 50

20/08/2008 25.6 0.01953K E''512 E''512 50.405

19/08/2008 25.605 3.15809K E''512 E''512 49.84

18/08/2008 26.44 3.36257K E''512 E''512 50

28/07/2008 27.36 0.65359K E''512 E''512 47.195

25/07/2008 27.54 2.46148K E''512 E''512 48.2

24/07/2008 28.235 6.69200K E''512 E''512 48.22

23/07/2008 30.26 4.34483K E''512 E''512 49.12

22/07/2008 29 0.03449K E''512 E''512 47.94

21/07/2008 28.99 0.53182K E''512 E''512 48.48

18/07/2008 29.145 2.40689K E''512 E''512 47.62

17/07/2008 28.46 2.44780K E''512 E''512 47.98

16/07/2008 27.78 2.88889K E''512 E''512 46.04

15/07/2008 27 2.31548K E''512 E''512 45.9

14/07/2008 27.64 3.11509K E''512 47.14

11/07/2008 26.805 1.95684K E''512 47.4

10/07/2008 27.34 3.42635K E''512 47.96

09/07/2008 28.31 1.90785K E''512 48.98

08/07/2008 27.78 3.27298K E''512 47.44

07/07/2008 28.72 3.42096K E''512 49.08

04/07/2008 27.77 0.87178K E''512 48.78

03/07/2008 27.53 4.27677K E''512 E''512

02/07/2008 28.76 0.41551K E''512 E''512

30/06/2008 28.88 1.93548K E''512 E''512

26/06/2008 29.45 8.36963K E''512 E''512

23/06/2008 32.14 0.40612K E''512 E''512



20/06/2008 32.01 0.62093K E''512 E''512

17/06/2008 32.21 1.41688K E''512 E''512

10/06/2008 31.76 4.68187K E''512 55.05

05/06/2008 33.32 0.32905K E''512 E''512

02/06/2008 33.43 4.99372K E''512 E''512

30/04/2008 31.84 20.28712K E''512 E''512

15/04/2008 26.47 4.26763K E''512 E''51208/04/2008 27.65 0.32656K E''512 E''512

04/04/2008 27.56 0.10897K E''512 E''512

02/04/2008 27.53 2.07638K E''512 E''512

01/04/2008 26.97 1.58192K E''512 E''512

31/03/2008 26.55 9.71074K E''512 E''512

17/03/2008 24.2 9.46502K E''512 E''512

06/03/2008 26.73 1.48064K E''512 E''512

25/02/2008 26.34 3.41578K E''512 E''512

22/02/2008 25.47 0.54666K E''512 55.675

18/02/2008 25.61 0.00000K E''512 E''51213/02/2008 25.61 1.34823K E''512 E''512

11/02/2008 25.96 1.05099K E''512 E''512

08/02/2008 25.69 12.55956K E''512 E''512

08/01/2008 29.38 2.29805K E''512 E''512

07/01/2008 28.72 11.19357K E''512 E''512

04/12/2007 32.34 D;H/0L E''512 E''512


&ame ABB *:D SGS REG A#ecco

Secto' ;#"st'ials i#"st'ialsIndustrials

e'ceta%e 5.44 1.13 0.9"

e'ceta%e wit( ' 5.44 1.13 0.95

::A* SE):R 'at(e' t(a 100 HA*EL

,ealt( ca'e

)os"me' %oo#s MISSING RICHEMONT 4.64%

@iacial MISSING ZURICH INSURANCE N 3.85%, JULIUS BAER N 0.

Industrials ;SS;&G ,*); & 1.51K

Basic ate'ials

Oil & Gas ;SS;&G :RA&S)EA& & 1.47K

Telecommunications



e'ceta%e Gee'it e'ceta%e ' :otal ;#e> e'ceta%e EM"all$ weie'ceta%e

1.60901K 216.9 1.13947K 12128.96 1.76601K 467.9775 1.87248K

1.42744K 219.4 0.41190K 12347.009 0.23468K 476.9075 0.30781K

0.55205K 218.5 0.77203K 12318.102 0.35358K 478.38 0.63456K

0.31646K 220.2 1.28795K 12361.811 0.40055K 481.435 0.56924K

0.23791K 217.4 0.68524K 12312.492 0.24490K 478.71 1.50304K

1.12269K 218.9 0.50505K 12342.72 0.05694K 486.015 0.21045K3.14309K 217.8 1.20818K 12335.696 0.01865K 487.04 0.28828K

2.26354K 215.2 0.37313K 12333.396 0.22561K 485.64 0.02933K

0.72231K 214.4 0.23375K 12361.284 0.38659K 485.7825 0.11386K

1.30081K 213.9 0.04673K 12409.258 0.04790K 485.23 1.18169K

0.72639K 214 0.37244K 12415.204 0.36627K 491.0325 1.02250K

0.16168K 214.8 0.60890K 12369.897 0.10508K 486.0625 0.53766K

1.27694K 213.5 0.28024K 12356.913 0.30659K 488.69 0.32481K

3.29761K 214.1 0.92550K 12394.914 0.15733K 490.2825 1.55415K

1.08333K 216.1 1.45540K 12375.444 0.74722K 498.0225 0.76175K

0.41841K 213 0.83799K 12283.659 0.26708K 494.2575 0.92658K2.83993K 214.8 4.06977K 12316.554 0.85745K 498.88 1.02671K

1.30776K 206.4 1.77515K 12211.843 0.92276K 493.81 2.31435K

0.26087K 202.8 0.19685K 12100.188 0.60087K 482.64 0.12187K

1.79334K 203.2 1.40708K 12173.333 1.32374K 482.0525 1.53603K

0.51502K 206.1 2.18146K 12336.638 489.5725

0.51769K 201.7 0.69895K 12254.061 1.48697K 487.9375 4.38282K

1.44558K 200.3 1.76557K 12074.517 1.88945K 467.45 1.99131K

1.50754K 203.9 0.19656K 12307.053 0.61307K 476.9475 0.82344K

0.84459K 203.5 1.80090K 12382.969 0.07961K 480.9075 1.21439K

1.19658K 199.9 0.70529K 12373.119 1.47358K 475.1375 0.08320K

0.67912K 198.5 0.76142K 12193.44 0.29507K 474.7425 0.03422K

2.24066K 197 1.45073K 12157.566 1.35161K 474.905 1.44643K

0.58431K 199.9 1.42060K 12324.14 1.04784K 481.875 1.06545K

2.92096K 197.1 0.30349K 12196.342 0.39970K 476.795 0.00839K

3.56255K 197.7 1.54382K 12245.287 0.32101K 476.835 0.19279K

1.06557K 200.8 0.39683K 12284.721 0.58040K 475.9175 0.81539K

3.91823K 201.6 0.29851K 12356.437 0.22839K 479.83 0.62546K

0.77253K 201 3.44828K 12384.723 0.10290K 476.8475 0.47779K

3.00619K 194.3 2.37092K 12397.479 1.00297K 474.58 1.57908K

0.08850K 189.8 0.57622K 12274.371 0.43181K 467.2025 0.64436K

3.00820K 190.9 0.95188K 12327.603 1.54329K 470.2325 2.31788K

1.08206K 189.1 0.26371K 12140.244 0.20723K 459.58 0.07718K

0.54397K 189.6 1.28205K 12165.455 0.54542K 459.935 0.42523K

2.47569K 187.2 0.74231K 12099.462 0.89718K 457.9875 1.56945K

0.44014K 188.6 0.05305K 12209 0.89444K 465.29 0.86659K

0.17575K 188.5 1.34409K 12100.763 0.43492K 461.2925 0.47358K

2.06278K 186 2.02962K 12153.621 0.91298K 463.4875 2.44402K

2.10623K 182.3 0.00000K 12043.665 0.21467K 452.43 0.20183K



0.09149K 182.3 0.55157K 12017.866 0.29709K 453.345 0.00110K

0.18332K 181.3 0.05513K 12053.676 0.36248K 453.34 0.43814K

0.83179K 181.4 1.78668K 12010.142 0.35544K 455.335 0.22132K

0.09234K 184.7 3.35758K 11967.604 0.15110K 456.345 0.22138K

0.82418K 178.7 2.28964K 11985.715 1.08789K 457.3575 0.88787K

0.18349K 174.7 0.39909K 11856.727 0.30879K 453.3325 0.42885K

1.48976K 175.4 0.51576K 11893.453 0.37025K 455.285 0.60658K0.56180K 174.5 0.00000K 11849.579 0.34253K 452.54 0.06357K

2.29885K 174.5 0.68298K 11809.129 0.32126K 452.2525 1.88899K

3.88060K 175.7 0.51487K 11847.19 0.88645K 460.96 2.32981K

0.29940K 174.8 0.92379K 11743.093 1.19665K 450.465 0.00500K

1.76471K 173.2 0.51694K 11604.231 0.81938K 450.4425 1.54155K

0.68160K 174.1 0.79772K 11700.099 0.40473K 457.495 0.41413K

0.09747K 175.5 0.57307K 11747.645 0.59502K 459.3975 0.48943K

3.26087K 174.5 0.46056K 11678.157 0.02790K 457.16 0.18940K

1.42857K 173.7 0.22975K 11674.9 0.05322K 458.0275 0.65322K

0.88496K 174.1 0.57770K 11668.69 0.56638K 455.055 0.41580K0.00000K 173.1 1.16891K 11735.156 0.11002K 456.955 1.69893K

0.87719K 171.1 0.52326K 11722.259 0.50402K 464.8525 0.30027K

0.67764K 172 1.37615K 11781.64 0.97263K 466.2525 1.48589K

0.97752K 174.4 1.98830K 11897.358 0.72380K 473.285 2.21536K

1.08696K 171 1.06383K 11984.099 1.97746K 484.0075 5.12475K

2.28421K 169.2 0.89445K 11751.713 0.23785K 460.4125 0.85983K

0.83571K 167.7 0.17921K 11779.73 0.08746K 456.4875 0.71206K

0.88889K 167.4 0.82938K 11790.042 0.86367K 453.26 1.13423K

2.75049K 168.8 0.00000K 11892.756 1.89270K 458.46 4.17296K

3.09905K 168.8 1.19904K 11671.842 0.75077K 440.095 0.67138K

0.44364K 166.8 0.47733K 11584.867 0.50522K 437.16 2.33353K

5.08582K 167.6 2.82209K 11643.693 2.84811K 447.605 5.64196K

0.86134K 163 0.54912K 11321.251 0.08410K 423.7 0.20433K

0.93299K 163.9 1.11043K 11330.78 1.12647K 424.5675 1.82879K

2.10002K 162.1 1.31250K 11204.564 0.88278K 416.9425 1.60284K

2.07759K 160 1.05133K 11106.518 0.71737K 410.365 1.38005K

2.13693K 161.7 1.94057K 11186.768 1.13547K 416.1075 1.44887K

0.00000K 164.9 0.85627K 11315.249 0.08592K 422.225 0.02665K

4.55446K 163.5 1.80180K 11305.535 1.22970K 422.1125 0.86835K

2.79115K 166.5 1.18694K 11446.291 1.26744K 425.81 1.49501K

0.95329K 168.5 1.23095K 11593.228 0.30701K 432.2725 0.02256K

2.14216K 170.6 1.60810K 11557.744 1.32160K 432.175 2.50222K

1.43954K 167.9 0.23767K 11406.99 0.10968K 421.625 0.29442K

0.19231K 168.3 1.92308K 11419.515 0.17302K 422.87 0.34646K

2.07156K 171.6 2.94118K 11399.79 0.30008K 421.41 0.96995K

4.23805K 176.8 0.39437K 11365.685 1.67435K 425.5375 2.68368K

1.42222K 177.5 0.94866K 11559.227 0.19116K 437.2725 0.55887K

1.44274K 179.2 1.01466K 11581.366 0.88889K 439.73 0.78847K



3.98268K 177.4 0.33937K 11479.327 0.63246K 436.29 1.24717K

1.67254K 176.8 1.60920K 11552.391 0.81098K 441.8 0.09969K

1.79211K 174 0.23041K 11459.457 0.53627K 441.36 0.88920K

0.54054K 173.6 0.51576K 11398.331 0.18772K 437.47 0.01600K

4.51977K 174.5 2.28605K 11376.974 1.71891K 437.4 2.39303K

0.09407K 170.6 0.46674K 11184.719 0.35712K 427.1775 0.74180K

1.57407K 171.4 0.94229K 11224.805 0.25775K 430.37 0.26477K2.26244K 169.8 1.07143K 11253.812 0.14308K 431.5125 0.98496K

1.28323K 168 0.23753K 11269.937 0.12087K 435.805 1.36197K

0.09174K 168.4 0.23810K 11283.576 0.40138K 441.8225 1.12178K

0.64635K 168 0.00000K 11329.048 0.22525K 446.835 0.26478K

2.36295K 168 0.05956K 11354.624 0.80530K 445.655 2.07106K

3.42131K 167.9 0.29869K 11263.916 0.49913K 436.6125 0.07095K

2.29226K 167.4 0.82938K 11320.42 0.45042K 436.9225 0.37679K

0.56980K 168.8 0.82256K 11371.639 0.54465K 438.575 0.78443K

1.21951K 170.2 1.04651K 11433.914 2.00732K 442.0425 0.65289K

1.29630K 172 0.46296K 11668.131 0.32242K 444.9475 2.55788K1.79076K 172.8 0.51813K 11705.873 0.66548K 456.6275 1.73276K

1.33715K 173.7 1.51958K 11628.487 1.45156K 448.85 3.50155K

0.28571K 171.1 0.23324K 11462.108 0.07985K 433.665 0.00404K

2.14008K 171.5 0.29240K 11452.963 0.75728K 433.6825 0.12609K

0.78431K 171 1.18343K 11366.884 0.89303K 434.23 1.15957K

0.09794K 169 1.07656K 11266.272 0.22959K 429.2525 1.10472K

3.27736K 167.2 1.02719K 11292.198 434.0475

0.80273K 165.5 1.01675K E''512 424.0875

0.34000K 167.2 0.23866K 11154.836 0.07722K 424.655 1.51924K

3.56798K 167.6 0.53412K 11163.457 1.75791K 418.3 1.65457K

0.19324K 168.5 0.59701K 11363.212 0.16936K 425.3375 0.05287K

4.25532K 167.5 2.04678K 11382.49 2.74179K 425.5625 3.01122K

1.09790K 171 0.69686K 11703.372 0.22525K 438.775 1.39636K

2.32350K 172.2 1.65620K 11677.07 0.27976K 432.7325 0.32593K

0.44484K 175.1 1.46314K 11709.829 0.66439K 434.1475 1.32114K

1.66229K 177.7 1.05791K 11788.148 0.67199K 439.96 1.58100K

2.32766K 179.6 0.55371K 11867.899 0.82671K 447.0275 1.18266K

0.17937K 180.6 0.50083K 11770.59 0.57472K 441.8025 0.11500K

0.35746K 179.7 0.33278K 11838.63 0.19001K 441.295 0.33032K

0.62167K 180.3 1.36761K 11861.168 0.37000K 442.7575 0.67933K

2.73723K 182.8 0.10929K 11817.444 0.32376K 439.77 0.88840K

0.92081K 183 2.46361K 11779.307 0.97452K 435.8975 1.30555K

0.45830K 178.6 0.11211K 11665.623 0.63209K 430.28 0.10157K

1.58287K 178.4 2.11792K 11739.829 1.33715K 430.7175 2.00231K

1.80095K 174.7 2.76471K 11584.922 0.87650K 422.2625 1.14375K

0.37771K 170 1.67727K 11484.263 0.31076K 417.4875 0.41550K

1.85357K 172.9 0.86009K 11520.062 0.46754K 415.76 0.13608K

1.00917K 174.4 0.45662K 11574.176 0.27614K 415.195 0.45732K



1.08893K 175.2 0.11403K 11606.226 0.58101K 417.1025 1.58383K

1.86999K 175.4 0.05698K 11539.182 0.11683K 423.815 1.17983K

0.00000K 175.5 1.62556K 11552.678 0.50047K 428.875 1.36313K

1.90563K 178.4 2.29358K 11495.149 1.59330K 423.1075 2.21284K

4.35606K 174.4 3.01240K 11314.869 2.42682K 413.9475 4.40828K

3.47349K 169.3 2.58918K 11046.783 1.95269K 396.47 1.78485K

0.54545K 173.8 0.17291K 11266.788 0.90837K 403.675 0.10146K3.50877K 173.5 3.61111K 11370.071 2.41112K 404.085 2.83265K

4.04040K 180 2.22705K 11650.991 1.32328K 415.865 2.47412K

1.16473K 184.1 0.32698K 11807.233 0.36385K 426.415 0.02696K

0.16611K 183.5 0.54795K 11850.351 0.19409K 426.53 1.54630K

0.90535K 182.5 0.27322K 11827.395 0.07934K 420.035 0.84218K

4.02397K 183 4.51171K 11818.019 2.07512K 423.6025 2.95608K

2.50417K 175.1 0.28474K 11577.767 1.41612K 411.44 1.26171K

1.80328K 175.6 1.07042K 11744.077 0.04963K 416.6975 1.14078K

1.37429K 177.5 0.05631K 11749.909 0.32230K 411.9975 0.18110K

2.59843K 177.6 7.54815K 11787.902 1.69187K 412.745 1.69110K1.09034K 192.1 0.51787K 11990.77 0.72088K 419.845 1.23676K

1.02282K 193.1 3.31728K 12077.837 0.57996K 425.1025 1.14143K

1.85328K 186.9 0.21356K 12008.195 1.03728K 420.305 2.23646K

1.96821K 187.3 0.58386K 12134.059 1.35304K 429.92 3.16354K

0.07576K 188.4 1.94805K 12300.489 0.01069K 443.965 0.94473K

1.61663K 184.8 0.98361K 12301.805 0.63362K 439.81 0.30790K

0.45977K 183 1.82403K 12224.348 1.30279K 438.46 0.65143K

0.85008K 186.4 1.06157K 12385.708 0.57168K 441.335 0.65840K

3.10757K 188.4 0.58729K 12456.922 0.66134K 444.26 1.80052K

0.86888K 187.3 0.26767K 12375.081 0.49135K 436.4025 0.63243K

0.07905K 186.8 1.37276K 12436.186 1.13185K 439.18 0.76990K

1.40296K 189.4 0.63762K 12578.557 1.11994K 442.5875 0.01525K

3.46774K 188.2 1.01986K 12439.244 0.08111K 442.52 0.52475K

0.40161K 186.3 2.15336K 12429.163 0.29163K 440.21 0.26225K

0.48426K 190.4 0.42194K 12465.515 0.20375K 441.3675 2.08983K

1.55738K 189.6 0.74389K 12440.169 1.51878K 432.3325 0.68821K

0.81301K 188.2 0.89521K 12254.056 0.01879K 429.3775 1.58100K

0.64620K 189.9 0.05263K 12256.359 0.74247K 436.275 1.05572K

1.22649K 190 0.73145K 12348.04 0.32267K 440.93 0.39218K

2.17210K 191.4 1.70032K 12388.012 0.42714K 439.2075 1.84286K

0.08361K 188.2 0.37057K 12335.322 0.15300K 431.26 0.89907K

1.01351K 188.9 0.31864K 12354.225 0.20792K 435.1725 0.59931K

0.67114K 188.3 0.05313K 12328.591 0.17374K 432.58 0.85095K

0.83195K 188.2 0.21209K 12307.208 1.00258K 428.93 0.76291K

0.92359K 188.6 1.01768K 12431.848 0.10133K 432.2275 0.15989K

0.25126K 186.7 0.21379K 12419.263 1.19621K 431.5375 4.03827K

1.70358K 187.1 0.32172K 12569.622 0.32915K 449.6975 0.22510K

1.09520K 186.5 0.53908K 12528.385 0.05874K 448.6875 0.92958K



0.25338K 185.5 0.27027K 12535.748 0.50557K 444.555 0.92455K

0.85179K 185 0.37695K 12472.689 0.06824K 440.4825 0.15575K

0.25619K 185.7 0.16181K 12464.184 0.02901K 439.7975 0.49873K

2.80948K 185.4 0.37899K 12460.569 0.53389K 437.615 0.15105K

1.04257K 184.7 0.48491K 12394.397 0.11431K 436.955 0.38130K

0.51858K 185.6 0.74866K 12380.246 0.74717K 438.6275 0.02565K

0.77187K 187 4.05336K 12473.443 0.11715K 438.515 0.32277K0.86505K 194.9 0.61951K 12488.073 0.23051K 439.935 0.07722K

1.02740K 193.7 0.62338K 12516.926 0.11537K 440.275 0.42012K

1.03806K 192.5 0.41732K 12531.383 0.04809K 442.1325 0.02545K

2.03001K 191.7 1.32135K 12537.412 1.04982K 442.02 1.31044K

0.08834K 189.2 0.05288K 12407.16 0.98859K 436.3025 0.41542K

3.28467K 189.1 1.01496K 12531.041 0.16858K 434.4975 0.50949K

1.48148K 187.2 1.35355K 12509.951 1.16713K 432.295 0.66951K

2.36967K 184.7 1.09469K 12365.628 1.74345K 429.42 2.37204K

0.28517K 182.7 0.86815K 12153.734 0.58148K 419.47 1.30780K

1.86567K 184.3 0.71038K 12083.471 0.81038K 414.055 1.52802K0.92421K 183 1.87668K 12182.193 0.14578K 420.48 0.22465K

0.36832K 186.5 0.32275K 12199.978 0.54590K 419.5375 0.07932K

1.30597K 185.9 0.21563K 12266.944 0.05693K 419.205 1.11071K

1.19816K 185.5 0.00000K 12273.931 0.99345K 414.6 1.19291K

1.09389K 185.5 0.10770K 12153.195 0.22014K 409.7125 0.03141K

1.66821K 185.7 2.03297K 12126.5 1.42433K 409.84125 1.81316K

RE@L 182 RE@L 11956.205E''512 402.5425 RE@L

2.23614K 184.9 2.01378K 11971.826 0.20614K 401.64 0.51706K

1.35993K 188.7 E''512 11947.198E''512 403.7275

0.72007KE''512 E''512 E''512 E''512 18.9875 0.70597K

0.18034KE''512 E''512 19.1225 0.22275K

0.54397KE''512 E''512 19.08 0.40784K

1.60571KE''512 E''512 19.0025 1.75779K

3.11150KE''512 E''512 19.3425 2.87472K

0.34453KE''512 E''512 19.915 0.31285K

2.02109KE''512 E''512 19.9775 1.99107K

0.87108KE''512 E''512 19.5875 0.55845K

0.70175KE''512 E''512 19.6975 0.71584K

0.88496KE''512 E''512 19.5575 0.21778K

1.56794KE''512 E''512 19.515 0.86360K

7.26979KE''512 E''512 19.685 6.57333K

0.64205KE''512 E''512 21.07 0.61321K

0.40290KE''512 E''512 21.2 0.17720K

1.47179KE''512 E''512 21.1625 0.96613K

0.90759KE''512 E''512 20.96 0.98771K

0.41085KE''512 E''512 20.755 0.36006K

1.05691KE''512 E''512 20.83 1.29132K

2.68987KE''512 E''512 21.1025 2.13333K



0.63694KE''512 E''512 21.5625 0.81823K

2.61438KE''512 E''512 21.3875 2.18586K

1.40845KE''512 E''512 20.93 1.22113K

3.60515KE''512 E''512 20.6775 2.87313K

2.19298KE''512 E''512 20.1 1.88823K

0.34965KE''512 E''512 19.7275 0.22759K

1.06007KE''512 E''512 19.7725 0.85437K0.26432KE''512 E''512 19.605 0.02550K

0.95986KE''512 E''512 19.61 0.68372K

0.88028KE''512 E''512 19.745 1.03620K

1.06762KE''512 E''512 19.5425 1.20404K

1.74825KE''512 E''512 19.31 1.40414K

0.86655KE''512 E''512 19.585 0.60898K

0.34783KE''512 E''512 19.705 0.51007K

0.00000KE''512 E''512 19.605 0.02551K

0.52448KE''512 E''512 19.6 0.81008K

0.17513KE''512 E''512 19.4425 0.38725K1.15146KE''512 E''512 19.3675 2.04162K

0.44484KE''512 E''512 18.98 1.06854K

1.07914KE''512 E''512 19.185 0.44503K

2.71216KE''512 E''512 19.1 2.17670K

7.83019KE''512 E''512 19.525 5.75491K

0.56926KE''512 E''512 18.4625 0.42154K

0.86124KE''512 E''512 18.385 0.73973K

3.87674KE''512 E''512 18.25 3.22398K

1.17878KE''512 E''512 17.68 1.20145K

3.11994KE''512 E''512 17.895 2.40343K

4.15534KE''512 E''512 17.475 3.93073K

0.48309KE''512 E''512 18.19 0.42425K

1.14613KE''512 E''512 18.2675 1.00257K

1.65049KE''512 E''512 18.4525 1.87716K

0.29042KE''512 E''512 18.1125 0.00000K

1.52526KE''512 E''512 18.1125 2.00189K

0.56872KE''512 E''512 18.4825 0.25634K

1.12465KE''512 E''512 18.53 1.33120K

2.00765KE''512 E''512 18.78 1.34916K

6.06368KE''512 E''512 18.53 4.07189K

3.40842KE''512 E''512 17.805 2.75806K

0.00000KE''512 E''512 18.31 0.28755K

1.18930KE''512 E''512 18.2575 0.73103K

1.06170KE''512 E''512 18.125 1.10166K

0.84848KE''512 E''512 17.9275 0.82958K

1.78902KE''512 E''512 17.78 1.22403K

3.07334KE''512 E''512 17.565 2.83958K

1.50602KE''512 E''512 17.08 0.74467K



1.13142KE''512 E''512 16.95375 0.99784K

3.49606KE''512 E''512 16.78625 3.44406K

1.89345KE''512 E''512 17.385 0.54218K

4.41718KE''512 E''512 17.29125 3.99084K

2.39521KE''512 E''512 18.01 1.57798K

1.47493KE''512 E''512 18.29875 1.57994K

0.49407KE''512 E''512 18.5925 0.37792K0.68695KE''512 E''512 18.5225 0.69696K

3.13688KE''512 E''512 18.6525 2.26618K

3.75114KE''512 E''512 19.085 2.73301K

1.06334KE''512 E''512 19.62125 0.72510K

1.59236KE''512 E''512 19.48 1.40453K

0.62393KE''512 E''512 19.7575 0.55992K

0.45417KE''512 E''512 19.86875 1.31948K

1.44136KE''512 E''512 19.61 1.38915K

2.00913KE''512 E''512 19.88625 1.71995K

0.27322KE''512 E''512 19.55 0.09600K2.23464KE''512 E''512 19.53125 2.64748K

0.93985KE''512 E''512 19.0275 0.29650K

3.20078KE''512 E''512 18.97125 2.95075K

0.48733KE''512 E''512 18.4275 0.62799K

3.48071KE''512 E''512 18.3125 3.05717K

3.18761KE''512 E''512 18.89 2.81047K

0.00000KE''512 E''512 19.43625 0.03860K

0.09116KE''512 E''512 19.42875 0.01930K

0.27422KE''512 E''512 19.4325 0.53026K

0.92251KE''512 E''512 19.33 0.05171K

1.81159KE''512 E''512 19.34 1.72140K

0.36364KE''512 E''512 19.67875 0.44022K

0.99010KE''512 E''512 19.5925 0.25455K

1.33215KE''512 E''512 19.6425 1.18224K

2.39251KE''512 E''512 19.8775 1.66955K

0.84798KE''512 E''512 20.215 0.11143K

2.96130KE''512 E''512 20.1925 2.59113K

4.13347KE''512 E''512 19.6825 2.86125K

0.19645KE''512 E''512 19.135 0.35152K

3.27505KE''512 E''512 19.2025 1.95792K

0.98537KE''512 E''512 18.83375 1.27033K

0.08773KE''512 E''512 18.5975 0.97048K

0.19533KE''512 E''512 18.41875 0.40202K

0.38235KE''512 E''512 18.345 0.56187K

0.10796KE''512 E''512 18.2425 0.15785K

1.48406KE''512 E''512 18.21375 1.34233K

0.19881KE''512 E''512 17.9725 0.36036K

0.78895KE''512 E''512 18.0375 1.16438K



1.26582KE''512 E''512 18.25 1.47118K

2.39282KE''512 E''512 18.5225 2.24952K

1.36690KE''512 E''512 18.115 1.26048K

0.79024KE''512 E''512 18.34625 1.09838K

0.48544KE''512 E''512 18.55 0.05394K

6.53703KE''512 E''512 18.54 6.79724K

3.60917KE''512 E''512 17.36 3.21951K0.99694KE''512 E''512 17.9375 1.28637K

0.28543KE''512 E''512 18.17125 0.26900K

4.33145KE''512 E''512 18.1225 3.32089K

1.33588KE''512 E''512 18.745 1.00357K

0.47939KE''512 E''512 18.55875 0.60988K

0.48170KE''512 E''512 18.44625 0.62048K

0.48403KE''512 E''512 18.3325 0.00000K

1.05364KE''512 E''512 18.3325 1.08586K

1.56630KE''512 E''512 18.53375 1.78486K

0.97303KE''512 E''512 18.20875 0.83055K6.09158KE''512 E''512 18.36125 5.16180K

0.49832KE''512 E''512 17.46 0.23681K

1.24588KE''512 E''512 17.41875 0.71552K

0.83056KE''512 E''512 17.295 0.10108K

1.04910KE''512 E''512 17.3125 1.08013K

1.83761KE''512 E''512 17.1275 2.62133K

0.72097KE''512 E''512 16.69 0.44384K

1.67396KE''512 E''512 16.61625 1.55080K

1.64591KE''512 E''512 16.3625 1.66201K

0.40979KE''512 E''512 16.095 0.25564K

1.22197KE''512 E''512 16.13625 0.80431K

2.10623KE''512 E''512 16.0075 2.50540K

0.13755KE''512 E''512 15.61625 0.50684K

1.53631KE''512 E''512 15.5375 1.58549K

0.00000KE''512 E''512 15.295 0.14689K

1.08235KE''512 E''512 15.3175 1.31459K

2.65689KE''512 E''512 15.11875 2.41246K

1.53488KE''512 E''512 15.4925 0.82981K

1.24024KE''512 E''512 15.365 1.30079K

1.18021KE''512 E''512 15.5675 1.16657K

2.82311KE''512 E''512 15.75125 2.80756K

0.39858KE''512 E''512 16.20625 1.01286K

0.35556KE''512 E''512 16.04375 0.31842K

1.07817KE''512 E''512 16.095 1.93967K

0.72398KE''512 E''512 15.78875 0.30175K

0.76336KE''512 E''512 15.74125 0.77220K

1.31938KE''512 E''512 15.86375 2.31377K

1.43055KE''512 E''512 15.505 0.56754K



4.87270KE''512 E''512 15.4175 4.56515K

2.19830KE''512 E''512 16.155 1.67571K

1.28432KE''512 E''512 15.88875 0.74959K

4.48393KE''512 E''512 16.00875 3.90906K

0.31626KE''512 E''512 16.66 0.34395K

0.85702KE''512 E''512 16.7175 1.18221K

1.60428KE''512 E''512 16.9175 1.52794K0.66253KE''512 E''512 17.18 1.08112K

1.85576KE''512 E''512 16.99625 1.44744K

0.63667KE''512 E''512 16.75375 0.69872K

0.38347KE''512 E''512 16.6375 0.56033K

0.12766KE''512 E''512 16.73125 0.19463K

0.65525KE''512 E''512 16.69875 0.54348K

1.94819KE''512 E''512 16.79 2.04915K

4.12171KE''512 E''512 17.14125 4.32103K

0.21533KE''512 E''512 16.43125 0.18983K

1.48494KE''512 E''512 16.4625 1.39263K2.56304KE''512 E''512 16.695 1.42446K

0.54032KE''512 E''512 16.93625 0.32581K

1.30526KE''512 E''512 16.88125 0.75351K

0.83507KE''512 E''512 16.755 1.06289K

0.33292KE''512 E''512 16.935 0.14784K

4.16125KE''512 E''512 16.91 3.67078K

2.94511KE''512 E''512 16.31125 2.50589K

0.85509KE''512 E''512 15.9125 1.26482K

1.73993KE''512 E''512 15.71375 1.37903K

2.76046KE''512 E''512 15.5 3.32138K

1.57756KE''512 E''512 16.0325 1.92690K

1.93382KE''512 E''512 16.3475 1.84629K

1.74902KE''512 E''512 16.655 1.27698K

3.05214KE''512 E''512 16.445 2.23675K

1.90065KE''512 E''512 16.82125 1.88522K

0.69595KE''512 E''512 16.51 0.70911K

1.50110KE''512 E''512 16.39375 2.92733K

0.71143KE''512 E''512 15.9275 0.93473K

0.63766KE''512 E''512 15.78 0.58964K

2.62527KE''512 E''512 15.6875 3.16358K

0.07631KE''512 E''512 16.2 0.25398K

5.63105KE''512 E''512 16.24125 4.43694K

0.55581KE''512 E''512 15.55125 1.48084K

5.00973KE''512 E''512 15.785 5.27720K

1.63124KE''512 E''512 14.99375 1.08714K

3.62077KE''512 E''512 14.8325 3.80999K

2.29045KE''512 E''512 15.42 2.37344K

2.85714KE''512 E''512 15.0625 2.13596K



1.04167KE''512 E''512 14.7475 0.88213K

2.17942KE''512 E''512 14.87875 1.79595K

6.70633KE''512 E''512 14.61625 5.81900K

0.54377KE''512 E''512 13.8125 0.39066K

3.31230KE''512 E''512 13.75875 2.84226K

3.45178KE''512 E''512 14.16125 2.83043K

4.12262KE''512 E''512 14.57375 2.69532K4.35742KE''512 E''512 14.19125 4.38580K

2.14085KE''512 E''512 13.595 1.96887K

0.85227KE''512 E''512 13.3325 1.61966K

4.34783KE''512 E''512 13.12 3.91798K

1.65746KE''512 E''512 13.655 0.48754K

3.01651KE''512 E''512 13.58875 2.35383K

3.96450KE''512 E''512 13.27625 2.47974K

0.77519KE''512 E''512 12.955 0.44582K

1.26812KE''512 E''512 12.8975 1.95652K

0.95694KE''512 E''512 12.65 0.80376K0.83037KE''512 E''512 12.7525 0.58468K

0.17825KE''512 E''512 12.8275 0.67751K

3.10881KE''512 E''512 12.915 2.27939K

1.34189KE''512 E''512 13.21625 1.91826K

0.00000KE''512 E''512 12.9675 0.18349K

1.54028KE''512 E''512 12.94375 8.58851K

1.01735KE''512 E''512 11.92 0.95991K

5.75949KE''512 E''512 11.806667 5.41667K

1.80236KE''512 E''512 11.2 1.69690K

0.83033KE''512 E''512 11.393333 0.78137K

1.93578KE''512 E''512 11.305 1.82371K

4.68590KE''512 E''512 11.515 4.42662K

0.19073KE''512 E''512 12.048333 0.18016K

4.05405KE''512 E''512 12.026667 3.83795K

2.05432KE''512 E''512 12.506667 1.94695K

3.19007KE''512 E''512 12.755 3.02838K

0.05336KE''512 E''512 13.153333 0.05066K

2.06972KE''512 E''512 13.16 1.96281K

2.49602KE''512 E''512 12.906667 2.37015K

3.83044KE''512 E''512 13.22 3.64431K

0.05105KE''512 E''512 13.72 0.04857K

2.53731KE''512 E''512 13.726667 2.41706K

3.68951KE''512 E''512 14.066667 3.52080K

0.66635KE''512 E''512 14.58 0.63607K

0.47824KE''512 E''512 14.673333 0.45641K

1.32138KE''512 E''512 14.606667 1.26183K

2.03443KE''512 E''512 14.793333 1.94097K

4.29724KE''512 E''512 14.511667 4.10793K



1.83013KE''512 E''512 15.133333 1.74810K

5.91451KE''512 E''512 14.873333 5.63447K

1.04512KE''512 E''512 14.08 0.99613K

7.92197KE''512 E''512 14.221667 7.52268K

1.07296KE''512 E''512 13.226667 1.01833K

4.70348KE''512 E''512 13.093333 4.47471K

0.87674KE''512 E''512 13.706667 0.83374K0.05155KE''512 E''512 13.593333 0.04902K

5.89520KE''512 E''512 13.6 5.59006K

2.17594KE''512 E''512 12.88 2.06564K

3.63863KE''512 13.151667 3.44782K

1.47219KE''512 12.713333 1.39607K

7.31422KE''512 12.893333 6.90989K

0.36438KE''512 12.06 0.34431K

0.39199KE''512 12.101667 0.37047K

0.69204KE''512 12.146667 0.65431K

2.84698KE''512 12.226667 2.68757K0.47226KE''512 11.906667 0.44593K

1.79710KE''512 11.96 1.69863K

0.99010KE''512 12.166667 0.93636K

2.01069KE''512 12.281667 1.90362K

0.83659KE''512 12.52 0.79239K

1.53762KE''512 12.62 1.45757K

4.09480KE''512 12.806667 3.88993K

2.85753KE''512 13.325 2.71069K

3.37393KE''512 12.973333 3.19502K

0.32303KE''512 12.571667 0.30585K

0.00000KE''512 12.533333 0.00000K

0.83565KE''512 12.533333 0.79156K

E''512 E''512 12.633333

E''512 E''512 1 0.00000K

E''512 1

3.65660KE''512 12.62 3.45676K

0.93070KE''512 12.198333 0.88028K

1.80758KE''512 12.306667 1.70799K

0.47875KE''512 12.1 0.45249K

1.07635KE''512 12.155 1.01792K

2.89855KE''512 12.28 2.74551K

0.22346KE''512 12.626667 0.21164K

2.28571KE''512 12.6 2.16216K

0.68104KE''512 12.333333 0.64447K

1.48308KE''512 12.413333 1.40231K

2.44874KE''512 12.241667 2.31230K

0.57864KE''512 11.965 0.54622K

5.17727KE''512 11.9 4.90144K



0.44818KE''512 12.513333 0.42440K

3.14704KE''512 12.566667 2.98507K

1.75906KE''512 12.953333 1.67004K

3.34879KE''512 13.173333 3.18471K

0.77882KE''512 13.606667 0.74038K

4.17910KE''512 13.506667 3.98104K

5.89888KE''512 14.066667 5.63506K0.37594KE''512 14.906667 0.35907K

1.42993KE''512 14.853333 1.36488K

3.00509KE''512 14.653333 2.87229K

2.08239KE''512 15.086667 1.99220K

7.86133KE''512 15.393333 7.49534K

2.99221KE''512 14.32 2.84893K

0.02514KE''512 13.923333 0.02393K

3.08370KE''512 13.926667 2.93176K

6.25000KE''512 13.53 5.92380K

1.45251KE''512 12.773333 1.37566K0.88594KE''512 12.6 0.83945K

8.13835KE''512 12.706667 7.74443K

1.32999KE''512 13.773333 1.26643K

2.42409KE''512 13.95 2.31092K

0.59113KE''512 14.28 0.56338K

3.99590KE''512 14.2 3.80117K

3.41415KE''512 13.68 3.25318K

5.47240KE''512 14.14 5.22788K

5.73192KE''512 14.92 5.48986K

5.73427KE''512 15.786667 5.47884K

6.18812KE''512 14.966667 5.89623K

9.04998KE''512 14.133333 8.66006K

4.07685KE''512 15.473333 3.89436K

4.68959KE''512 14.893333

1.92729KE''512 421.92667 0.46239K

3.98486KE''512 423.88667

0.43295KE''512 16.518333

0.56699K 133.85 481.4

0.58455KE''512 16.54 0.56112K

0.45719KE''512 16.633333 0.43895K

4.14343KE''512 16.706667 3.98467K

0.09970KE''512 17.4 0.09588K

0.19980KE''512 17.383333

1.18460K 150.2 67.083333 3.12876K

1.94560K 156.1 69.25 2.19157K

0.10659K 159.75 70.801667

4.96338KE''512 17.866667 4.76935K

1.94940KE''512 17.053333 1.87176K



4.79763KE''512 16.74 4.61538K

1.82951KE''512 17.55 1.75879K

0.12077KE''512 17.246667 0.11610K

1.92860KE''512 17.226667 1.85258K

2.42242KE''512 16.913333 2.32916K

1.96271KE''512 17.316667 1.88857K

0.79130KE''512 17.65 0.76118K4.70174KE''512 17.516667 4.51472K

4.11122KE''512 16.76 3.95415K

2.98651KE''512 17.45 2.87570K

2.07547KE''512 17.966667 2.00000K

0.96200KE''512 18.333333 0.92669K

0.85495KE''512 18.165 0.82331K

0.09615KE''512 18.016667

4.09368K 157.65 70.216667

0.28942KE''512 17.318333 0.27831K

0.40080KE''512 17.366667 0.38536K0.43895KE''512 17.3 0.42210K

0.24000KE''512 17.373333 0.23077K

0.80349KE''512 17.333333 0.77283K

1.13363KE''512 17.468333 1.08989K

0.32000KE''512 17.28 0.30769K

5.94343KE''512 17.333333 5.70180K

2.08506KE''512 16.398333 2.00199K

0.04148KE''512 16.733333 0.03982K

1.83225KE''512 16.74 1.76056K

2.46141KE''512 17.04 2.36284K

1.11386KE''512 16.646667

1.80596K 139.1 62.86

0.75031KE''512 16.54 0.72029K

4.21373KE''512 16.66 4.03830K

0.30501KE''512 16.013333 0.29228K

2.63046KE''512 15.966667 2.52340K

0.54852KE''512 16.38

1.16764K 129.7 59.366667

2.08248KE''512 16.653333 2.00078K

3.24621KE''512 16.993333 3.11489K

3.34148KE''512 16.48 3.21065K

0.61501KE''512 17.026667 0.59078K

E''512 E''512 16.926667

E''512 1 0.00000K

E''512 1 0.00000K

E''512 1 0.00000K

E''512 1 0.00000K

E''512 1 0.00000K



E''512 1 0.00000K

E''512 1

E''512 19.016667

E''512 1 0.00000K

E''512 1 D;H/0L

E''512

E''512E''512

E''512

E''512

E''512

E''512

E''512

E''512

E''512

E''512

E''512E''512

E''512

E''512

E''512

E''512

E''512

i t(e i#e> %'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some stocks

Gee'it

;#"st'ials1.02

1.02 100

96% and SISS RE N !.8!%



Beta +o' t(e i#"st'ial i#" RsM"a'e# Beta +o' t(e SGS "si% #a

1.3431079216 0.6679463886 1.2346861004

SN 500 !1"1#"#010 1,#5$.%&

11"0#"#010 1,0$'.&$

S(a'es 'atio

SN 500 ;#e> @iacials

:otal 'et"' 16.61K 0.02K 14.19K

"te'+o'mace 16.59K 2.43K



i t(e i#e>



RsM"a'e# Beta +o' a#ecco "si% #ates +o RsM"a'e#

0.4133119 1.3550864995 0.4262615

09/09/2008 18/12/2008 28/03/2009 06/07/2009 14/10/20090

100

200

300

400

500

600

;#"st'ial i#"st'

14/11/2007 01/06/2008 18/12/2008 06/070

5

10

15

20

25

30

35

40

ABB

SGS



01/06/2008 18/12/2008 06/07/20090

200

400

600

800

1000

1200

1400

1600

14/11/2007 01/06/2008 18/12/2008 06/07

0

10

20

30

40

50

60

70

A#ecco

22/02/2008 09/09/2008 28/03/2009 14/100

50

100

150

200

250

Ge/e'it



Beta +o' %ee'it "si% #atRsM"a'e#

0.9823887197 0.3818408

22/01/2010 02/05/2010 10/08/2010 18/11/2010 26/02/2011

2009 22/01/2010 10/08/2010 26/02/2011



22/01/2010 10/08/2010 26/02/2011

2009 22/01/2010 10/08/2010 26/02/2011

2009 02/05/2010 18/11/2010 06/06/2011



Date Gi!a"#i e'ceta%e 'et50 Da$s mo!i S$%eta e'ceta%e '

30/12/2010 1009 1.36852K 1016.02 273.4 1.86648K

29/12/2010 1023 0.49116K 1015.96 278.6 0.75949K

27/12/2010 1018 0.39448K 1015.58 276.5 1.14408K

23/12/2010 1014 1.07317K 1015.28 279.7 2.00584K

22/12/2010 1025 0.09766K 1015.28 274.2 0.72411K

21/12/2010 1024 0.29383K 1014.73 276.2 0.80292K20/12/2010 1021 0.09804K 1013.94 274 0.72464K

17/12/2010 1020 0.39370K 1013.41 276 0.00000K

16/12/2010 1016 0.09852K 1013.11 276 1.56919K

15/12/2010 1015 0.49020K 1012.87 280.4 0.17864K

14/12/2010 1020 0.77821K 1012.61 279.9 0.28500K

13/12/2010 1028 0.39063K 1012.01 280.7 1.23153K

10/12/2010 1024 0.96712K 1011.3 284.2 0.80279K

09/12/2010 1034 1.14723K 1010.49 286.5 0.38248K

07/12/2010 1046 0.96525K 1009.65 287.6 3.34172K

03/12/2010 1036 0.48497K 1008.65 278.3 0.07181K02/12/2010 1031 1.47638K 1007.77 278.5 0.53571K

01/12/2010 1016 0.39526K 1006.87 280 0.64702K

30/11/2010 1012 0.78431K 1006.47 278.2 0.71378K

29/11/2010 1020 0.29326K 1006.06 280.2 1.44214K

26/11/2010 1023 RE@L 1005.48 284.3 0.53041K

24/11/2010 1017 0.59347K 985.02 282.8 1.58046K

23/11/2010 1011 0.00000K 964.68 278.4 1.48620K

22/11/2010 1011 0.49213K 944.46 282.6 0.84211K

19/11/2010 1016 0.49456K 924.24 285 1.85847K

18/11/2010 1011 0.89820K 903.92 279.8 2.26608K

17/11/2010 1002 0.50150K 903.36 273.6 0.07305K

16/11/2010 997 1.57947K 903.28 273.8 3.25088K

15/11/2010 1013 1.19880K 903.28 283 1.21602K

12/11/2010 1001 0.10000K 902.39 279.6 2.13511K

11/11/2010 1000 0.30090K 901.63 285.7 0.10490K

10/11/2010 997 1.77340K 900.64 286 0.24416K

09/11/2010 1015 2.30991K 899.21 286.7 1.66667K

08/11/2010 1039 1.76298K 897.28 282 0.00000K

04/11/2010 1021 1.08911K 895.03 282 1.47535K

03/11/2010 1010 0.78585K 893.27 277.9 0.60801K

02/11/2010 1018 0.19685K 892.02 279.6 2.53025K

29/10/2010 1016 0.39526K 890.91 272.7 1.55235K

28/10/2010 1012 0.59642K 889.69 277 0.39870K

27/10/2010 1006 1.75781K 888.25 275.9 2.05893K

25/10/2010 1024 0.29383K 887.11 281.7 1.84382K

22/10/2010 1021 0.49213K 885.47 276.6 0.18109K

21/10/2010 1016 1.19522K 883.99 276.1 0.80321K

20/10/2010 1004 0.09950K 882.77 273.9 0.32967K



19/10/2010 1005 0.49505K 881.94 273 0.40131K

18/10/2010 1010 0.49751K 881.2 274.1 0.84621K

15/10/2010 1005 0.49505K 880.78 271.8 0.69419K

14/10/2010 1010 0.00000K 880.13 273.7 3.67424K

13/10/2010 1010 0.19841K 879.44 264 0.38023K

12/10/2010 1008 0.19881K 878.78 263 1.34875K

11/10/2010 1006 0.19920K 877.89 259.5 1.36719K08/10/2010 1004 0.09970K 877 256 4.23453K

07/10/2010 1003 1.08481K 876.09 245.6 0.08150K

06/10/2010 1014 1.65414K 875.3 245.4 0.24390K

05/10/2010 997.5 1.32047K 874.19 246 1.61090K

04/10/2010 984.5 1.00553K 873.37 242.1 1.14332K

01/10/2010 994.5 1.04478K 872.63 244.9 0.16360K

30/09/2010 1005 0.09960K 871.43 244.5 1.45103K

29/09/2010 1004 0.19960K 869.59 248.1 2.39969K

28/09/2010 1002 1.21212K 867.94 254.2 0.46985K

27/09/2010 990 0.25189K 866.49 255.4 0.15686K24/09/2010 992.5 0.91510K 865.56 255 1.15034K

23/09/2010 983.5 0.85685K 864.55 252.1 0.43825K

22/09/2010 992 0.40161K 863.88 251 0.23847K

21/09/2010 996 0.40323K 862.54 251.6 2.36709K

20/09/2010 992 0.60852K 861.23 257.7 2.26190K

17/09/2010 986 1.00402K 859.89 252 1.63934K

16/09/2010 996 0.45386K 858.47 256.2 1.74742K

15/09/2010 991.5 0.05045K 856.81 251.8 0.27877K

14/09/2010 991 854.99 251.1

03/09/2010 983 1.50301K 965.26 243.3 1.20632K

02/09/2010 998 0.10030K 964.69 240.4 0.45967K

01/09/2010 997 2.94269K 964.01 239.3 2.09044K

31/08/2010 968.5 0.57113K 963.1 234.4 0.72003K

27/08/2010 963 1.31510K 962.69 236.1 0.85434K

26/08/2010 950.5 2.70124K 962.43 234.1 0.68817K

25/08/2010 925.5 0.76211K 962.49 232.5 3.72671K

24/08/2010 918.5 0.86346K 963.23 241.5 2.14749K

23/08/2010 926.5 0.69668K 963.75 246.8 0.81699K

20/08/2010 933 1.53034K 964.46 244.8 1.33011K

19/08/2010 947.5 1.55844K 964.4 248.1 2.62951K

18/08/2010 962.5 0.78534K 963.92 254.8 0.23603K

17/08/2010 955 1.59574K 963.24 254.2 3.45950K

16/08/2010 940 0.94837K 962.77 245.7 0.08133K

13/08/2010 949 0.74310K 962.2 245.9 0.88674K

12/08/2010 942 0.52798K 961.25 248.1 0.68994K

11/08/2010 947 0.83770K 960.52 246.4 1.75439K

10/08/2010 955 0.77922K 959.71 250.8 0.67327K

09/08/2010 962.5 0.56818K 958.435 252.5 0.75818K



06/08/2010 968 2.12336K 956.625 250.6 3.17003K

05/08/2010 989 1.69666K 955.095 242.9 2.23064K

04/08/2010 972.5 0.30753K 953.235 237.6 0.04207K

03/08/2010 975.5 0.15353K 952.215 237.7 0.29362K

02/08/2010 977 1.40114K 951.455 238.4 3.29289K

30/07/2010 963.5 0.20801K 950.855 230.8 0.68847K

29/07/2010 961.5 0.31299K 950.245 232.4 2.37885K28/07/2010 958.5 0.51894K 949.735 227 2.40757K

27/07/2010 963.5 0.52165K 948.605 232.6 1.61643K

26/07/2010 958.5 0.20910K 947.635 228.9 0.48288K

23/07/2010 956.5 0.94987K 946.825 227.8 0.52402K

22/07/2010 947.5 1.39112K 946.345 229 5.72252K

21/07/2010 934.5 2.35487K 946.175 242.9 1.58929K

20/07/2010 913 0.92241K 946.545 239.1 0.45795K

19/07/2010 921.5 0.86068K 946.945 240.2 0.33195K

16/07/2010 929.5 1.48384K 947.365 241 1.10792K

15/07/2010 943.5 0.15924K 947.635 243.7 0.12325K14/07/2010 942 0.84211K 947.755 243.4 0.45398K

13/07/2010 950 2.70270K 947.535 242.3 2.02105K

12/07/2010 925 0.59108K 947.515 237.5 0.42283K

09/07/2010 930.5 0.59459K 947.995 236.5 3.00523K

08/07/2010 925 1.09290K 948.365 229.6 0.34965K

07/07/2010 915 0.21906K 948.965 228.8 2.63830K

06/07/2010 913 1.38812K 950.125 235 1.16229K

05/07/2010 900.5 1.04396K 951.315 232.3 1.85889K

02/07/2010 910 0.44150K 952.695 236.7 2.14965K

01/07/2010 906 1.78862K 954.055 241.9 3.54864K

30/06/2010 922.5 0.10852K 955.555 250.8 0.07968K

29/06/2010 921.5 2.64131K 955.795 251 4.77997K

28/06/2010 946.5 0.15873K 955.865 263.6 0.56582K

24/06/2010 945 0.83945K 955.635 265.1 0.26475K

23/06/2010 953 0.15715K 955.215 264.4 0.56412K

22/06/2010 954.5 0.98548K 954.695 265.9 0.74655K

21/06/2010 964 1.31372K 954.135 267.9 1.24717K

18/06/2010 951.5 0.36920K 953.125 264.6 0.57013K

17/06/2010 948 0.21053K 952.585 263.1 1.64486K

16/06/2010 950 0.36707K 952.145 267.5 1.24905K

15/06/2010 953.5 0.93506K 951.515 264.2 0.30189K

14/06/2010 962.5 1.90577K 951.195 265 1.68841K

11/06/2010 944.5 1.81913K 950.635 260.6 0.79939K

10/06/2010 962 3.44086K 950.245 262.7 1.46775K

09/06/2010 930 0.70384K 949.515 258.9 1.17233K

08/06/2010 923.5 0.53850K 949.405 255.9 0.81395K

07/06/2010 928.5 0.32206K 949.245 258 0.34762K

04/06/2010 931.5 2.19419K 948.465 258.9 0.07731K



02/06/2010 911.5 1.10926K 947.635 258.7 0.11610K

01/06/2010 901.5 0.44174K 947.235 258.4 0.50564K

28/05/2010 905.5 0.11031K 946.875 257.1 1.64499K

27/05/2010 906.5 1.71108K 946.485 261.4 0.53846K

26/05/2010 891.25 2.20757K 946.175 260 2.36220K

25/05/2010 872 2.18732K 946.35 254 1.81678K

21/05/2010 891.5 0.50223K 946.7 258.7 0.31020K20/05/2010 896 2.76723K 946.78 257.9 2.53212K

19/05/2010 921.5 1.70667K 946.67 264.6 1.96369K

18/05/2010 937.5 1.00317K 945.87 269.9 1.08614K

14/05/2010 947 1.50054K 944.44 267 1.36683K

11/05/2010 933 0.32051K 942.73 270.7 0.76979K

10/05/2010 936 3.76940K 941.34 272.8 3.09902K

07/05/2010 902 1.42077K 939.87 264.6 1.34228K

06/05/2010 915 0.32680K 939.08 268.2 0.86499K

05/05/2010 918 1.55496K 938.23 265.9 0.41199K

04/05/2010 932.5 0.69223K 937.14 267 2.37660K30/04/2010 939 1.46905K 935.75 273.5 0.77377K

29/04/2010 953 2.14362K 934.29 271.4 1.19314K

28/04/2010 933 1.00796K 933.28 268.2 0.03730K

27/04/2010 942.5 0.05302K 932.14 268.1 0.18615K

26/04/2010 943 0.68457K 930.62 268.6 1.14096K

23/04/2010 949.5 1.98711K E''512 271.7 1.64609K

22/04/2010 931 1.89673K E''512 267.3 3.53663K

21/04/2010 949 0.00000K E''512 277.1 1.24733K

20/04/2010 949 0.00000K E''512 280.6 0.35765K

19/04/2010 949 0.62827K E''512 279.6 1.27119K

16/04/2010 955 1.84995K E''512 283.2 0.70126K

15/04/2010 973 0.05141K E''512 285.2 2.81182K

14/04/2010 972.5 0.30944K E''512 277.4 0.14399K

13/04/2010 969.5 0.86912K E''512 277.8 1.48936K

12/04/2010 978 0.30581K E''512 282 1.15668K

09/04/2010 981 4.97592K E''512 285.3 0.07015K

08/04/2010 934.5 1.02703K E''512 285.1 0.14050K

07/04/2010 925 1.06952K E''512 284.7 2.66667K

06/04/2010 935 1.19048K E''512 292.5 0.17065K

01/04/2010 924 0.32362K E''512 293 0.03414K

31/03/2010 927 0.05397K E''512 292.9 0.10253K

30/03/2010 926.5 1.42310K E''512 292.6 0.13652K

29/03/2010 913.5 1.18983K E''512 293 0.34247K

26/03/2010 924.5 0.16199K E''512 292 0.98338K

25/03/2010 926 0.81655K E''512 294.9 0.50607K

24/03/2010 918.5 2.02667K E''512 296.4 0.36975K

23/03/2010 937.5 0.32103K E''512 297.5 0.88165K

22/03/2010 934.5 1.02703K E''512 294.9 0.37440K



19/03/2010 925 0.05402K E''512 293.8 0.61644K

18/03/2010 925.5 0.10817K E''512 292 0.91619K

17/03/2010 924.5 0.98307K E''512 294.7 0.77441K

16/03/2010 915.5 2.92299K E''512 297 0.36900K

15/03/2010 889.5 0.05618K E''512 298.1 0.50573K

12/03/2010 890 0.16826K E''512 296.6 0.40623K

11/03/2010 891.5 0.90549K E''512 295.4 1.27005K10/03/2010 883.5 0.28217K E''512 299.2 0.20094K

09/03/2010 886 0.56117K E''512 298.6 1.51715K

08/03/2010 891 1.00000K E''512 303.2 0.03297K

05/03/2010 900 1.18044K E''512 303.3 3.69231K

04/03/2010 889.5 0.67002K E''512 292.5 0.64538K

03/03/2010 895.5 0.56148K E''512 294.4 1.23796K

02/03/2010 890.5 1.02099K E''512 290.8 2.57496K

01/03/2010 881.5 1.78984K E''512 283.5 2.90381K

26/02/2010 866 0.52234K E''512 275.5 1.28986K

25/02/2010 861.5 0.23162K E''512 279.1 0.53457K24/02/2010 863.5 0.11594K E''512 280.6 0.88308K

23/02/2010 862.5 0.00000K E''512 283.1 0.42209K

22/02/2010 862.5 1.14613K E''512 284.3 1.24644K

19/02/2010 872.5 1.04227K E''512 280.8 0.88246K

18/02/2010 863.5 0.05794K E''512 283.3 0.03531K

17/02/2010 863 0.34642K E''512 283.2 1.43266K

16/02/2010 866 4.04432K E''512 279.2 0.32339K

15/02/2010 902.5 3.02511K E''512 278.3 0.46931K

12/02/2010 876 1.09636K E''512 277 0.61751K

11/02/2010 866.5 E''512 E''512 275.3 1.13887K

10/02/2010E''512 E''512 E''512 272.2 1.23367K

09/02/2010E''512 E''512 E''512 275.6 0.75621K

08/02/2010E''512 E''512 E''512 277.7 1.46145K

05/02/2010E''512 E''512 E''512 273.7 0.62500K

04/02/2010E''512 E''512 E''512 272 2.89182K

03/02/2010E''512 E''512 E''512 280.1 2.48811K

02/02/2010E''512 E''512 273.3 0.25547K

01/02/2010E''512 E''512 274 0.32955K

29/01/2010E''512 E''512 273.1 1.86498K

28/01/2010E''512 E''512 268.1 0.37161K

27/01/2010E''512 E''512 269.1 0.44395K

26/01/2010E''512 E''512 270.3 3.15299K

19/01/2010E''512 E''512 279.1 1.41715K

18/01/2010E''512 E''512 275.2 1.53846K

15/01/2010E''512 E''512 279.5 0.81618K

14/01/2010E''512 E''512 281.8 0.75080K

13/01/2010E''512 E''512 279.7 1.09618K

12/01/2010E''512 E''512 282.8 1.22249K



11/01/2010E''512 E''512 286.3 1.37788K

08/01/2010E''512 E''512 290.3 0.06885K

07/01/2010E''512 E''512 290.5 1.78697K

06/01/2010E''512 E''512 285.4 0.48815K

05/01/2010E''512 E''512 286.8 0.72690K

04/01/2010E''512 E''512 288.9 0.72165K

30/12/2009E''512 E''512 291 0.51282K29/12/2009E''512 E''512 292.5 0.13694K

28/12/2009E''512 E''512 292.1 0.79365K

23/12/2009E''512 E''512 289.8 0.51493K

22/12/2009E''512 E''512 291.3 0.51760K

21/12/2009E''512 E''512 289.8 0.55517K

18/12/2009E''512 E''512 288.2 1.22936K

17/12/2009E''512 E''512 284.7 1.69199K

16/12/2009E''512 E''512 289.6 0.24230K

15/12/2009E''512 E''512 288.9 0.03460K

14/12/2009E''512 E''512 289 0.61898K11/12/2009E''512 E''512 290.8 3.01098K

10/12/2009E''512 E''512 282.3 0.94737K

09/12/2009E''512 E''512 285 1.06383K

08/12/2009E''512 E''512 282 2.01529K

07/12/2009E''512 E''512 287.8 0.38368K

04/12/2009E''512 E''512 286.7 1.99217K

03/12/2009E''512 E''512 281.1 2.05575K

02/12/2009E''512 E''512 287 4.43959K

01/12/2009E''512 E''512 274.8 3.11445K

30/11/2009E''512 E''512 266.5 0.52258K

27/11/2009E''512 E''512 267.9 2.13496K

26/11/2009E''512 E''512 262.3 2.23630K

25/11/2009E''512 E''512 268.3 0.33432K

24/11/2009E''512 E''512 269.2 0.29630K

23/11/2009E''512 E''512 270 2.11800K

20/11/2009E''512 E''512 264.4 0.30349K

19/11/2009E''512 E''512 263.6 0.52830K

18/11/2009E''512 E''512 265 2.59388K

17/11/2009E''512 E''512 258.3 0.73021K

16/11/2009E''512 E''512 260.2 1.20576K

13/11/2009E''512 E''512 257.1 0.73359K

12/11/2009E''512 E''512 259 0.42652K

11/11/2009E''512 E''512 257.9 0.35019K

10/11/2009E''512 E''512 257 2.13252K

09/11/2009E''512 E''512 262.6 1.78295K

06/11/2009E''512 E''512 258 0.97847K

05/11/2009E''512 E''512 255.5 2.10810K

04/11/2009E''512 E''512 250.225 1.96618K



03/11/2009E''512 E''512 245.4 0.04077K

02/11/2009E''512 E''512 245.3 0.61526K

30/10/2009E''512 E''512 243.8 2.28849K

29/10/2009E''512 E''512 249.51 1.22110K

28/10/2009E''512 E''512 246.5 0.80483K

27/10/2009E''512 E''512 248.5 0.78850K

26/10/2009E''512 E''512 250.475 1.08599K23/10/2009E''512 E''512 253.225 1.29000K

22/10/2009E''512 E''512 250 1.67158K

21/10/2009E''512 E''512 254.25 0.77289K

20/10/2009E''512 E''512 252.3 0.37512K

19/10/2009E''512 E''512 253.25 0.49603K

16/10/2009E''512 E''512 252 0.37841K

15/10/2009E''512 E''512 251.05 0.94491K

14/10/2009E''512 E''512 248.7 2.47219K

13/10/2009E''512 E''512 242.7 0.36946K

12/10/2009E''512 E''512 243.6 0.40069K09/10/2009E''512 E''512 244.58 1.54181K

08/10/2009E''512 E''512 248.41 3.37495K

07/10/2009E''512 E''512 240.3 1.52949K

06/10/2009E''512 E''512 236.68 2.41454K

05/10/2009E''512 E''512 231.1 3.21572K

02/10/2009E''512 E''512 223.9 2.22707K

01/10/2009E''512 E''512 229 3.68034K

30/09/2009E''512 E''512 237.75 0.52854K

29/09/2009E''512 E''512 236.5 1.02089K

28/09/2009E''512 E''512 234.11 1.34632K

25/09/2009E''512 E''512 231 1.23985K

24/09/2009E''512 E''512 233.9 3.78445K

23/09/2009E''512 E''512 243.1 1.97581K

22/09/2009E''512 E''512 248 1.39165K

21/09/2009E''512 E''512 251.5 2.61375K

18/09/2009E''512 E''512 258.25 1.05364K

17/09/2009E''512 E''512 261 1.06486K

16/09/2009E''512 E''512 258.25 4.72425K

15/09/2009E''512 E''512 246.6 0.52441K

14/09/2009E''512 E''512 247.9 1.15630K

11/09/2009E''512 E''512 250.8 2.44680K

10/09/2009E''512 E''512 244.81 2.46614K

09/09/2009E''512 E''512 251 0.19881K

08/09/2009E''512 E''512 251.5 0.76122K

07/09/2009E''512 E''512 249.6 2.16946K

04/09/2009E''512 E''512 244.3 0.93268K

03/09/2009E''512 E''512 246.6 0.24390K

02/09/2009E''512 E''512 246 0.40486K



01/09/2009E''512 E''512 247 1.04167K

31/08/2009E''512 E''512 249.6 1.14851K

28/08/2009E''512 E''512 252.5 2.76760K

27/08/2009E''512 E''512 245.7 1.20627K

26/08/2009E''512 E''512 248.7 0.48019K

25/08/2009E''512 E''512 249.9 0.60386K

24/08/2009E''512 E''512 248.4 2.59799K17/08/2009E''512 E''512 242.11 1.01799K

14/08/2009E''512 E''512 244.6 2.08167K

13/08/2009E''512 E''512 249.8 0.84780K

12/08/2009E''512 E''512 247.7 1.35025K

10/08/2009E''512 E''512 244.4 0.93231K

07/08/2009E''512 E''512 246.7 1.08584K

06/08/2009E''512 E''512 244.05 0.95140K

05/08/2009E''512 E''512 241.75 1.20556K

04/08/2009E''512 E''512 244.7 0.77048K

03/08/2009E''512 E''512 246.6 0.44807K31/07/2009E''512 E''512 245.5 0.08140K

30/07/2009E''512 E''512 245.7 2.46038K

29/07/2009E''512 E''512 239.8 0.62946K

28/07/2009E''512 E''512 238.3 1.28418K

27/07/2009E''512 E''512 241.4 1.92105K

24/07/2009E''512 E''512 236.85 7.84047K

23/07/2009E''512 E''512 257 0.44948K

22/07/2009E''512 E''512 255.85 0.23396K

21/07/2009E''512 E''512 256.45 0.56863K

20/07/2009E''512 E''512 255 0.07837K

17/07/2009E''512 E''512 255.2 0.39032K

16/07/2009E''512 E''512 256.2 2.37762K

15/07/2009E''512 E''512 250.25 0.54239K

14/07/2009E''512 E''512 248.9 0.87133K

13/07/2009E''512 E''512 246.75 1.96281K

10/07/2009E''512 E''512 242 1.74584K

09/07/2009E''512 E''512 246.3 0.16267K

08/07/2009E''512 E''512 245.9 0.22317K

07/07/2009E''512 E''512 246.45 1.50329K

06/07/2009E''512 E''512 242.8 2.25443K

03/07/2009E''512 E''512 248.4 0.73926K

02/07/2009E''512 E''512 250.25 1.18460K

01/07/2009E''512 E''512 253.25 0.29703K

30/06/2009E''512 E''512 252.5 0.88322K

29/06/2009E''512 E''512 254.75 1.75754K

26/06/2009E''512 E''512 250.35 1.43841K

25/06/2009E''512 E''512 246.8 2.64300K

24/06/2009E''512 E''512 253.5 3.25866K



23/06/2009E''512 E''512 245.5 0.92817K

22/06/2009E''512 E''512 247.8 4.51787K

19/06/2009E''512 E''512 259.525 0.78641K

18/06/2009E''512 E''512 257.5 1.37795K

17/06/2009E''512 E''512 254 4.24128K

16/06/2009E''512 E''512 265.25 0.46904K

15/06/2009E''512 E''512 266.5 3.09091K12/06/2009E''512 E''512 275 0.27199K

11/06/2009E''512 E''512 275.75 1.00733K

10/06/2009E''512 E''512 273 2.63158K

09/06/2009E''512 E''512 266 2.29568K

08/06/2009E''512 E''512 272.25 0.63869K

05/06/2009E''512 E''512 274 3.78788K

04/06/2009E''512 E''512 264 0.00000K

03/06/2009E''512 E''512 264 1.49254K

02/06/2009E''512 E''512 268 3.17613K

29/05/2009E''512 E''512 259.75 0.19212K28/05/2009E''512 E''512 260.25 1.00912K

27/05/2009E''512 E''512 257.65 4.75046K

26/05/2009E''512 E''512 270.5 0.09251K

25/05/2009E''512 E''512 270.25 0.40869K

22/05/2009E''512 E''512 269.15 0.24209K

20/05/2009E''512 E''512 268.5 2.13231K

19/05/2009E''512 E''512 274.35 2.79131K

18/05/2009E''512 E''512 266.9 1.96753K

15/05/2009E''512 E''512 261.75 3.97219K

14/05/2009E''512 E''512 251.75 0.09940K

13/05/2009E''512 E''512 251.5 0.19841K

12/05/2009E''512 E''512 252 0.09930K

11/05/2009E''512 E''512 251.75 3.04953K

08/05/2009E''512 E''512 244.3 0.72150K

07/05/2009E''512 E''512 242.55 1.40244K

06/05/2009E''512 E''512 246 0.28375K

05/05/2009E''512 E''512 246.7 0.37432K

04/05/2009E''512 E''512 245.78 0.07329K

30/04/2009E''512 E''512 245.6 1.69772K

29/04/2009E''512 E''512 241.5 0.79299K

28/04/2009E''512 E''512 239.6 0.95081K

27/04/2009E''512 E''512 241.9 0.79167K

24/04/2009E''512 E''512 240 1.88062K

23/04/2009E''512 E''512 244.6 0.08170K

22/04/2009E''512 E''512 244.8 1.32450K

21/04/2009E''512 E''512 241.6 0.41980K

20/04/2009E''512 E''512 240.59 1.15448K

17/04/2009E''512 E''512 243.4 2.26891K



16/04/2009E''512 E''512 238 1.36286K

15/04/2009E''512 E''512 234.8 6.19629K

14/04/2009E''512 E''512 221.1 3.06883K

09/04/2009E''512 E''512 228.1 2.79868K

08/04/2009E''512 E''512 221.89 5.53627K

07/04/2009E''512 E''512 210.25 2.90926K

06/04/2009E''512 E''512 216.55 2.41100K03/04/2009E''512 E''512 221.9 6.96017K

02/04/2009E''512 E''512 238.5 1.79257K

01/04/2009E''512 E''512 234.3 2.31888K

31/03/2009E''512 E''512 228.99 1.23342K

30/03/2009E''512 E''512 226.2 3.43650K

27/03/2009E''512 E''512 234.25 1.32687K

26/03/2009E''512 E''512 237.4 1.53978K

25/03/2009E''512 E''512 233.8 2.37996K

24/03/2009E''512 E''512 239.5 1.39712K

23/03/2009E''512 E''512 236.2 0.16964K20/03/2009E''512 E''512 235.8 0.94178K

19/03/2009E''512 E''512 233.6 1.12554K

18/03/2009E''512 E''512 231 0.43478K

17/03/2009E''512 E''512 230 0.54054K

16/03/2009E''512 E''512 231.25 4.26060K

13/03/2009E''512 E''512 221.8 6.25528K

12/03/2009E''512 E''512 236.6 6.29703K

11/03/2009E''512 E''512 252.5 2.55890K

10/03/2009E''512 E''512 246.2 1.98840K

09/03/2009E''512 E''512 241.4 0.33250K

06/03/2009E''512 E''512 240.6 1.75181K

05/03/2009E''512 E''512 244.89 1.98519K

04/03/2009E''512 E''512 249.85 4.75891K

03/03/2009E''512 E''512 238.5 1.44619K

02/03/2009E''512 E''512 235.1 5.77154K

27/02/2009E''512 E''512 249.5 0.26120K

26/02/2009E''512 E''512 248.85 3.39025K

25/02/2009E''512 E''512 240.69 3.90244K

24/02/2009E''512 E''512 231.65 0.79229K

23/02/2009E''512 E''512 233.5 0.04281K

20/02/2009E''512 E''512 233.6 1.05887K

19/02/2009E''512 E''512 236.1 1.59208K

18/02/2009E''512 E''512 232.4 0.25751K

17/02/2009E''512 E''512 233 2.14196K

16/02/2009E''512 E''512 238.1 0.80820K

13/02/2009E''512 E''512 240.04 3.28744K

12/02/2009E''512 E''512 232.4 3.08590K

11/02/2009E''512 E''512 239.8 2.39112K



10/02/2009E''512 E''512 234.2 3.74024K

09/02/2009E''512 E''512 243.3 1.29059K

06/02/2009E''512 E''512 240.2 7.08872K

05/02/2009E''512 E''512 224.3 0.48802K

04/02/2009E''512 E''512 225.4 3.94282K

03/02/2009E''512 E''512 216.85 1.52134K

02/02/2009E''512 E''512 220.2 1.87166K30/01/2009E''512 E''512 224.4 2.35412K

29/01/2009E''512 E''512 229.81 3.07465K

28/01/2009E''512 E''512 237.1 7.08640K

27/01/2009E''512 E''512 221.41 3.22990K

26/01/2009E''512 E''512 228.8 3.71714K

23/01/2009E''512 E''512 220.6 1.25336K

22/01/2009E''512 E''512 223.4 2.37844K

21/01/2009E''512 E''512 218.21 1.87208K

20/01/2009E''512 E''512 214.2 0.55866K

19/01/2009E''512 E''512 213.01 1.52104K16/01/2009E''512 E''512 216.3 0.37123K

15/01/2009E''512 E''512 215.5 2.26757K

14/01/2009E''512 E''512 220.5 2.08269K

13/01/2009E''512 E''512 225.19 0.08444K

12/01/2009E''512 E''512 225 0.70609K

09/01/2009E''512 E''512 226.6 2.78850K

08/01/2009E''512 E''512 233.1 4.64646K

07/01/2009E''512 E''512 222.75 2.76817K

06/01/2009E''512 E''512 216.75 2.28882K

05/01/2009E''512 E''512 211.9 5.79131K

30/12/2008E''512 E''512 200.3 2.77065K

29/12/2008E''512 E''512 194.9 0.05133K

23/12/2008E''512 E''512 194.8 1.64100K

22/12/2008E''512 E''512 198.05 E''512

18/12/2008E''512 E''512 E''512 E''512

11/12/2008E''512 E''512 E''512

08/12/2008E''512 E''512 208 7.67160K

05/12/2008E''512 E''512 193.18 4.46093K

04/12/2008E''512 E''512 202.2 2.37975K

03/12/2008E''512 E''512 197.5 2.27610K

02/12/2008E''512 E''512 202.1 2.07071K

01/12/2008E''512 E''512 198 8.92364K

28/11/2008E''512 E''512 217.4 3.37613K

27/11/2008E''512 E''512 210.3 2.46041K

26/11/2008E''512 E''512 205.25 3.60929K

25/11/2008E''512 E''512 198.1 3.91313K

24/11/2008E''512 E''512 190.64 5.29688K

21/11/2008E''512 E''512 181.05 1.40017K



20/11/2008E''512 E''512 178.55 5.57906K

19/11/2008E''512 E''512 189.1 5.45000K

18/11/2008E''512 E''512 200 1.67158K

17/11/2008E''512 E''512 203.4 1.62031K

14/11/2008E''512 E''512 206.75 0.67259K

13/11/2008E''512 E''512 208.15 3.53146K

12/11/2008E''512 E''512 201.05 5.52162K11/11/2008E''512 E''512 212.8 3.00820K

10/11/2008E''512 E''512 219.4 6.24697K

07/11/2008E''512 E''512 206.5 0.19408K

06/11/2008E''512 E''512 206.1 6.27132K

05/11/2008E''512 E''512 219.89 1.79098K

04/11/2008E''512 E''512 223.9 4.38228K

03/11/2008E''512 E''512 214.5 0.28050K

31/10/2008E''512 E''512 213.9 6.84316K

30/10/2008E''512 E''512 200.2 0.12503K

29/10/2008E''512 E''512 199.95 13.35034K28/10/2008E''512 E''512 176.4 3.58191K

27/10/2008E''512 E''512 170.3 0.53129K

24/10/2008E''512 E''512 169.4 0.17678K

23/10/2008 E''512 169.7 0.35482K

22/10/2008 E''512 169.1 6.47124K

21/10/2008 E''512 180.8 4.93326K

20/10/2008 E''512 172.3 6.09606K

17/10/2008 E''512 162.4 1.75439K

16/10/2008 E''512 165.3 11.22449K

15/10/2008 E''512 186.2 7.36318K

14/10/2008 E''512 201 1.23395K

13/10/2008 E''512 198.55 9.81748K

10/10/2008 E''512 180.8 7.75510K

09/10/2008 E''512 196 2.92224K

08/10/2008 E''512 201.9 0.44379K

07/10/2008 E''512 202.8 7.24484K

06/10/2008 E''512 189.1 7.82354K

03/10/2008 E''512 205.15 0.31584K

02/10/2008 E''512 205.8 9.73684K

01/10/2008 E''512 228 3.38983K

30/09/2008 E''512 236 1.02740K

29/09/2008 E''512 233.6 8.30226K

26/09/2008 E''512 254.75 3.41232K

25/09/2008 E''512 263.75 0.76409K

24/09/2008 E''512 261.75 2.28651K

23/09/2008 E''512 267.875 0.32558K

22/09/2008 E''512 268.75 1.89573K

19/09/2008 E''512 263.75 6.07279K



18/09/2008 E''512 248.65 0.63936K

17/09/2008 E''512 250.25 2.15054K

16/09/2008 E''512 255.75 2.64560K

15/09/2008 E''512 262.7 0.58657K

12/09/2008 E''512 264.25 7.54986K

11/09/2008 E''512 245.7 2.98124K

10/09/2008 E''512 253.25 0.39643K09/09/2008 937.5 252.25 7.51604K

08/09/2008 E''512 272.75 4.20248K

05/09/2008 E''512 261.75 4.56658K

04/09/2008 E''512 274.275 3.60250K

03/09/2008 E''512 284.525 0.00000K

02/09/2008 E''512 284.525 3.38710K

01/09/2008 E''512 294.5 0.92515K

29/08/2008 E''512 297.25 1.36402K

28/08/2008 E''512 293.25 0.24662K

27/08/2008 E''512 293.975 3.01358K26/08/2008 E''512 285.375 0.57269K

25/08/2008 E''512 283.75 0.69991K

22/08/2008 E''512 285.75 0.17528K

21/08/2008 E''512 285.25 1.39518K

20/08/2008 E''512 281.325 1.46979K

19/08/2008 E''512 277.25 2.63389K

18/08/2008 E''512 284.75 4.68619K

28/07/2008 E''512 298.75 3.19516K

25/07/2008 903 289.5 4.51264K

24/07/2008 E''512 277 1.69461K

23/07/2008 E''512 281.775 1.56332K

22/07/2008 E''512 286.25 0.52678K

21/07/2008 E''512 284.75 5.17082K

18/07/2008 E''512 270.75 3.38983K

17/07/2008 E''512 280.25 0.90009K

16/07/2008 E''512 277.75 5.20478K

15/07/2008 E''512 293 3.53909K

14/07/2008 E''512 303.75 2.18671K

11/07/2008 E''512 297.25 0.08403K

10/07/2008 E''512 297.5 1.16279K

09/07/2008 E''512 301 1.68919K

08/07/2008 E''512 296 3.35483K

07/07/2008 306.275 1.66805K

04/07/2008 301.25 E''512

03/07/2008 E''512 E''512

02/07/2008 E''512 E''512

30/06/2008 E''512

26/06/2008 325.625 E''512



23/06/2008 E''512 E''512

20/06/2008 E''512 E''512

17/06/2008 E''512 E''512

10/06/2008 E''512 E''512

05/06/2008 E''512

02/06/2008 318.125 E''512

30/04/2008 E''512 E''51215/04/2008 E''512

08/04/2008 306.5 E''512

04/04/2008 E''512 E''512

02/04/2008 E''512 E''512

01/04/2008 E''512

31/03/2008 E''512

17/03/2008 E''512

06/03/2008 E''512

25/02/2008 E''512

22/02/2008 E''51218/02/2008 E''512

13/02/2008 E''512

11/02/2008 E''512

08/02/2008 E''512

08/01/2008 E''512

07/01/2008 E''512

04/12/2007 E''512


&ame Gi!a"#i S$%eta

Secto' Basic Materials Basic Materials

e'ceta%e 1.06 3.31

e'ceta%e wit( ' 1.06 3.31



50 Da$s mo! :otal ;#e> e'ceta%e 'et"' o tot EM"all$ weie'ceta%e

278.308 12128.96 1.76601K 641.2 1.47511K

278.03 12347.009 0.23468K 650.8 0.54847K

277.578 12318.102 0.35358K 647.25 0.06184K

276.96 12361.811 0.40055K 646.85 0.42334K

276.274 12312.492 0.24490K 649.6 0.07691K

275.71 12342.72 0.05694K 650.1 0.40154K275.028 12335.696 0.01865K 647.5 0.07716K

274.446 12333.396 0.22561K 648 0.30960K

273.816 12361.284 0.38659K 646 0.26247K

273.258 12409.258 0.04790K 647.7 0.34618K

272.734 12415.204 0.36627K 649.95 0.67242K

272.244 12369.897 0.10508K 654.35 0.03822K

271.73 12356.913 0.30659K 654.1 0.93147K

271.088 12394.914 0.15733K 660.25 0.98230K

270.378 12375.444 0.74722K 666.8 1.46846K

269.658 12283.659 0.26708K 657.15 0.36655K269.246 12316.554 0.85745K 654.75 1.04167K

268.716 12211.843 0.92276K 648 0.44954K

268.24 12100.188 0.60087K 645.1 0.76911K

267.712 12173.333 1.32374K 650.1 0.54310K

267.13 12336.638 0.67387K 653.65

261.444 12254.061 1.48697K 649.9 0.80658K

255.788 12074.517 1.88945K 644.7 0.32468K

250.22 12307.053 0.61307K 646.8 0.56879K

244.568 12382.969 0.07961K 650.5 0.79021K

238.868 12373.119 1.47358K 645.4 1.19160K

238.138 12193.44 0.29507K 637.8 0.37771K

237.474 12157.566 1.35161K 635.4 1.94444K

236.784 12324.14 1.04784K 648 1.20256K

235.812 12196.342 0.39970K 640.3 0.39667K

234.942 12245.287 0.32101K 642.85 0.21044K

233.91 12284.721 0.58040K 641.5 1.43658K

232.84 12356.437 0.22839K 650.85 1.46101K

231.936 12384.723 0.10290K 660.5 1.38143K

231.232 12397.479 1.00297K 651.5 1.17245K

230.488 12274.371 0.43181K 643.95 0.74753K

229.892 12327.603 1.54329K 648.8 0.69062K

229.396 12140.244 0.20723K 644.35 0.02327K

229.026 12165.455 0.54542K 644.5 0.55387K

228.4 12099.462 0.89718K 640.95 1.82278K

227.8 12209 0.89444K 652.85 0.62423K

227.128 12100.763 0.43492K 648.8 0.42566K

226.524 12153.621 0.91298K 646.05 1.11120K

226.018 12043.665 0.21467K 638.95 0.00782K



225.59 12017.866 0.29709K 639 0.47504K

225.142 12053.676 0.36248K 642.05 0.57174K

224.518 12010.142 0.35544K 638.4 0.53751K

223.834 11967.604 0.15110K 641.85 0.76138K

223.114 11985.715 1.08789K 637 0.23603K

222.602 11856.727 0.30879K 635.5 0.43461K

221.958 11893.453 0.37025K 632.75 0.43651K221.416 11849.579 0.34253K 630 0.91302K

220.836 11809.129 0.32126K 624.3 0.85755K

220.576 11847.19 0.88645K 629.7 1.27865K

220.246 11743.093 1.19665K 621.75 1.37779K

219.882 11604.231 0.81938K 613.3 1.03276K

219.62 11700.099 0.40473K 619.7 0.80832K

219.58 11747.645 0.59502K 624.75 0.20765K

219.472 11678.157 0.02790K 626.05 0.32638K

219.314 11674.9 0.05322K 628.1 0.86719K

219.05 11668.69 0.56638K 622.7 0.16834K218.816 11735.156 0.11002K 623.75 0.96309K

218.584 11722.259 0.50402K 617.8 0.59533K

218.388 11781.64 0.97263K 621.5 0.36871K

218.118 11897.358 0.72380K E''512 623.8 0.16804K

217.816 11984.099 1.97746K E''512 624.85 0.94507K

217.254 11751.713 0.23785K E''512 619 1.13400K

216.79 11779.73 0.08746K E''512 626.1 0.71584K

216.366 11790.042 0.86367K E''512 621.65 0.09661K

215.976 11892.756 E''512 621.05

246.424 11671.842 0.75077K E''512 613.15 0.97707K

246.876 11584.867 0.50522K E''512 619.2 0.16986K

247.426 11643.693 2.84811K E''512 618.15 2.77662K

247.932 11321.251 0.08410K E''512 601.45 0.31690K

248.506 11330.78 1.12647K E''512 599.55 1.22404K

249.134 11204.564 0.88278K E''512 592.3 2.29706K

249.736 11106.518 0.71737K E''512 579 0.17241K

250.386 11186.768 1.13547K E''512 580 1.13355K

250.768 11315.249 0.08592K E''512 586.65 0.38207K

251.086 11305.535 1.22970K E''512 588.9 1.48879K

251.368 11446.291 1.26744K E''512 597.8 1.78263K

251.524 11593.228 0.30701K E''512 608.65 0.66986K

251.588 11557.744 1.32160K E''512 604.6 1.98195K

251.682 11406.99 0.10968K E''512 592.85 0.76994K

251.942 11419.515 0.17302K E''512 597.45 0.40333K

252.192 11399.79 0.30008K E''512 595.05 0.27652K

252.372 11365.685 1.67435K E''512 596.7 1.02836K

252.672 11559.227 0.19116K E''512 602.9 0.75720K

252.856 11581.366 0.88889K E''512 607.5 0.29542K



252.886 11479.327 0.63246K E''512 609.3 1.07963K

253.048 11552.391 0.81098K E''512 615.95 1.80150K

253.348 11459.457 0.53627K E''512 605.05 0.25552K

253.888 11398.331 0.18772K E''512 606.6 0.18101K

254.532 11376.974 1.71891K E''512 607.7 1.76673K

255.104 11184.719 0.35712K E''512 597.15 0.03350K

255.902 11224.805 0.25775K E''512 596.95 0.70856K256.71 11253.812 0.14308K E''512 592.75 0.88621K

257.462 11269.937 0.12087K E''512 598.05 0.73269K

258.174 11283.576 0.40138K E''512 593.7 0.26176K

258.914 11329.048 0.22525K E''512 592.15 0.66298K

259.698 11354.624 0.80530K E''512 588.25 0.07644K

260.588 11263.916 0.49913K E''512 588.7 2.19599K

261.158 11320.42 0.45042K E''512 576.05 0.82638K

261.74 11371.639 0.54465K E''512 580.85 0.75182K

262.298 11433.914 2.00732K E''512 585.25 1.40667K

262.85 11668.131 0.32242K E''512 593.6 0.15185K263.41 11705.873 0.66548K E''512 592.7 0.57871K

263.888 11628.487 1.45156K E''512 596.15 2.56344K

264.584 11462.108 0.07985K E''512 581.25 0.38560K

265.446 11452.963 0.75728K E''512 583.5 1.07397K

266.308 11366.884 0.89303K E''512 577.3 0.94422K

267.38 11266.272 0.22959K E''512 571.9 0.36585K

268.508 11292.198 E''512 574

269.356E''512 E''512 566.4

270.266 11154.836 0.07722K 573.35 0.10454K

271.172 11163.457 1.75791K 573.95 2.16483K

272.04 11363.212 0.16936K 586.65 0.06823K

272.726 11382.49 2.74179K 586.25 3.10718K

273.4 11703.372 0.22525K 605.05 0.00000K

273.978 11677.07 0.27976K 605.05 0.59964K

274.536 11709.829 0.66439K 608.7 0.24582K

275.106 11788.148 0.67199K 610.2 0.93352K

275.64 11867.899 0.82671K 615.95 1.29924K

276.142 11770.59 0.57472K 608.05 0.41285K

276.69 11838.63 0.19001K 605.55 0.52567K

277.326 11861.168 0.37000K 608.75 0.01642K

277.904 11817.444 0.32376K 608.85 0.79837K

278.57 11779.307 0.97452K 613.75 1.85877K

279.168 11665.623 0.63209K 602.55 1.60039K

279.832 11739.829 1.33715K 612.35 3.01119K

280.418 11584.922 0.87650K 594.45 0.80549K

281.134 11484.263 0.31076K 589.7 0.59840K

281.956 11520.062 0.46754K 593.25 0.32762K

282.758 11574.176 0.27614K 595.2 1.72620K



283.512 11606.226 0.58101K 585.1 0.88801K

284.246 11539.182 0.11683K 579.95 0.23224K

285.062 11552.678 0.50047K 581.3 0.45381K

285.892 11495.149 1.59330K 583.95 1.44625K

286.728 11314.869 2.42682K 575.625 2.24245K

287.594 11046.783 1.95269K 563 2.10398K

288.364 11266.788 0.90837K 575.1 0.32065K289.078 11370.071 2.41112K 576.95 2.71478K

289.736 11650.991 1.32328K 593.05 1.76412K

290.114 11807.233 0.36385K 603.7 0.54366K

290.226 11850.351 0.19409K 607 0.85569K

290.468 11827.395 0.07934K 601.85 0.42191K

290.666 11818.019 2.07512K 604.4 3.61735K

290.872 11577.767 1.41612K 583.3 1.40297K

291.266 11744.077 0.04963K 591.6 0.05913K

291.518 11749.909 0.32230K 591.95 1.30054K

291.866 11787.902 1.69187K 599.75 1.07216K292.19 11990.77 0.72088K 606.25 0.97190K

292.304 12077.837 0.57996K 612.2 1.93140K

292.442 12008.195 1.03728K 600.6 0.77647K

292.618 12134.059 1.35304K E''512 605.3 0.08254K

292.762 12300.489 0.01069K E''512 605.8 0.78611K

292.834 12301.805 0.63362K E''512 610.6 1.91104K

292.912 12224.348 1.30279K E''512 599.15 2.26735K

293.12 12385.708 0.57168K E''512 613.05 0.28465K

293.052 12456.922 0.66134K E''512 614.8 0.08139K

292.88 12375.081 0.49135K E''512 614.3 0.77532K

292.89 12436.186 1.13185K E''512 619.1 1.58957K

292.692 12578.557 1.11994K E''512 629.1 0.66405K

292.468 12439.244 0.08111K E''512 624.95 0.20845K

292.382 12429.163 0.29163K E''512 623.65 1.00794K

292.188 12465.515 0.20375K E''512 630 0.49751K

291.93 12440.169 1.51878K E''512 633.15 3.82912K

291.63 12254.056 0.01879K E''512 609.8 0.81838K

291.51 12256.359 0.74247K E''512 604.85 1.45010K

291.32 12348.04 0.32267K E''512 613.75 0.86278K

291.06 12388.012 0.42714K E''512 608.5 0.23772K

290.836 12335.322 0.15300K E''512 609.95 0.06562K

290.572 12354.225 0.20792K E''512 609.55 1.04434K

290.376 12328.591 0.17374K E''512 603.25 0.82203K

290.242 12307.208 1.00258K E''512 608.25 0.36039K

290.208 12431.848 0.10133K E''512 610.45 0.49387K

290.12 12419.263 1.19621K E''512 607.45 1.62753K

289.9 12569.622 0.32915K E''512 617.5 0.45551K

289.686 12528.385 0.05874K E''512 614.7 0.86971K



289.566 12535.748 0.50557K E''512 609.4 0.10678K

289.51 12472.689 0.06824K E''512 608.75 0.13944K

289.52 12464.184 0.02901K E''512 609.6 0.55258K

289.468 12460.569 0.53389K E''512 606.25 2.09667K

289.324 12394.397 0.11431K E''512 593.8 0.08427K

289.188 12380.246 0.74717K E''512 593.3 0.02528K

289.052 12473.443 0.11715K E''512 593.45 0.35512K288.908 12488.073 0.23051K E''512 591.35 0.16039K

288.618 12516.926 0.11537K E''512 592.3 0.80389K

288.438 12531.383 0.04809K E''512 597.1 0.75625K

288.152 12537.412 1.04982K E''512 601.65 1.80203K

287.866 12407.16 0.98859K E''512 591 0.66392K

287.832 12531.041 0.16858K E''512 594.95 0.72801K

287.59 12509.951 1.16713K E''512 590.65 1.39914K

287.474 12365.628 1.74345K E''512 582.5 2.05869K

287.444 12153.734 0.58148K E''512 570.75 0.07891K

287.69 12083.471 0.81038K E''512 570.3 0.30592K287.842 12182.193 0.14578K E''512 572.05 0.13094K

287.852 12199.978 0.54590K E''512 572.8 0.10464K

287.93 12266.944 0.05693K E''512 573.4 0.56360K

287.74 12273.931 0.99345K E''512 576.65 0.56679K

287.454 12153.195 0.22014K E''512 573.4 0.05235K

287.146 12126.5 1.42433K E''512 573.1 0.08732K

286.728 11956.205 E''512 572.6 3.01491K

286.51 E''512 E''512 590.4 2.41110K

286.328 11971.826 0.20614K 576.5 0.98091K

286.188 11947.198 E''512 570.9

285.97 E''512 E''512 136.6 1.22921K

285.798 138.3 0.75350K

285.586 139.35 1.45613K

285.198 137.35 0.62271K

284.928 136.5 2.88154K

284.63 140.55 2.47904K

284.208 137.15 0.25455K

283.9 137.5 0.32835K

283.56 137.05 1.85805K

283.35 134.55 0.37023K

283.148 135.05 0.44231K

282.876 135.65 3.14174K

282.4745 140.05 1.41202K

281.8005 138.1 1.53298K

281.2025 140.25 0.81330K

280.4885 141.4 0.74813K

279.8427 140.35 1.09232K

279.1787 141.9 1.21824K



278.4927 143.65 1.37315K

277.7762 145.65 0.06861K

277.0347 145.75 1.78073K

276.2247 143.2 0.48645K

275.6017 143.9 0.72439K

274.9117 144.95 0.71918K

274.1987 146 0.51107K273.4187 146.75 0.13647K

272.5897 146.55 0.79092K

271.7217 145.4 0.51317K

270.7797 146.15 0.51582K

269.8257 145.4 0.55325K

268.9213 144.6 1.22506K

268.1255 142.85 1.68617K

267.2375 145.3 0.24146K

266.1791 144.95 0.03448K

265.0231 145 0.61686K263.7211 145.9 3.00035K

262.4851 141.65 0.94406K

261.5941 143 1.06007K

260.6241 141.5 2.00831K

259.6663 144.4 0.38234K

258.5303 143.85 1.98511K

257.4743 141.05 2.04861K

256.7143 144 4.42350K

255.9343 137.9 3.10280K

255.4683 133.75 0.52064K

255.3033 134.45 2.12685K

255.1653 131.65 2.22800K

255.0843 134.65 0.33309K

254.6503 135.1 0.29520K

254.2243 135.5 2.11002K

253.8403 132.7 0.30234K

253.4485 132.3 0.52632K

253.1965 133 2.58388K

252.9265 129.65 0.72741K

252.7525 130.6 1.20108K

252.4345 129.05 0.73077K

252.2245 130 0.42487K

251.9645 129.45 0.34884K

251.7465 129 2.12443K

251.5985 131.8 1.77606K

251.3965 129.5 0.97466K

251.1505 128.25 2.09971K

251.0145 125.6125 1.95820K



251.008 123.2 0.04060K

251.068 123.15 0.61275K

251.0042 122.4 2.27935K

251.0202 125.255 1.21616K

251.026 123.75 0.80160K

251.05 124.75 0.78537K

250.968 125.7375 1.08172K250.8925 127.1125 1.28486K

250.709 125.5 1.66503K

250.544 127.625 0.76984K

250.353 126.65 0.37365K

250.239 127.125 0.49407K

250.084 126.5 0.37691K

249.958 126.025 0.94113K

249.733 124.85 2.46204K

249.525 121.85 0.36795K

249.499 122.3 0.39906K249.364 122.79 1.53562K

249.6124 124.705 3.36096K

249.7612 120.65 1.52306K

250.0842 118.84 2.40414K

250.4506 116.05 3.20142K

250.9326 112.45 2.21739K

251.5786 115 3.66492K

252.0036 119.375 0.52632K

252.2266 118.75 1.01655K

252.4316 117.555 1.34052K

252.5894 116 1.23457K

252.8954 117.45 3.76895K

253.1354 122.05 1.96787K

253.2024 124.5 1.38614K

253.0984 126.25 2.60366K

253.0364 129.625 1.04962K

252.8764 131 1.06075K

252.7214 129.625 4.70517K

252.6064 123.8 0.52230K

252.7694 124.45 1.15171K

252.8184 125.9 2.43684K

252.7384 122.905 2.45635K

252.9122 126 0.19802K

252.8022 126.25 0.75818K

252.7282 125.3 2.16062K

252.9267 122.65 0.92892K

253.1907 123.8 0.24291K

253.3387 123.5 0.40323K



253.7237 124 1.03751K

254.1137 125.3 1.14398K

254.6217 126.75 2.75638K

255.0867 123.35 1.20144K

255.6327 124.85 0.47828K

255.9787 125.45 0.60144K

256.4257 124.7 2.58731K256.9377 121.555 1.01384K

257.3755 122.8 2.07337K

257.7635 125.4 0.84439K

258.1275 124.35 1.34474K

258.3685 122.7 0.92854K

258.6855 123.85 1.08141K

258.9045 122.525 0.94748K

259.4335 121.375 1.20065K

260.0035 122.85 0.76737K

260.4925 123.8 0.44625K260.9305 123.25 0.08107K

261.5075 123.35 2.45017K

261.9315 120.4 0.62683K

262.3705 119.65 1.27888K

262.6395 121.2 1.91297K

262.8415 118.925 7.81008K

263.1445 129 0.44773K

263.0395 128.425 0.23305K

262.8085 128.725 0.56641K

262.5305 128 0.07806K

262.3505 128.1 0.38880K

262.1805 128.6 2.36816K

261.9721 125.625 0.54022K

261.8791 124.95 0.86781K

261.7311 123.875 1.95473K

261.5881 121.5 1.73878K

261.5861 123.65 0.16201K

261.4601 123.45 0.22227K

261.4341 123.725 1.49713K

261.4011 121.9 2.24539K

261.3771 124.7 0.73632K

261.2209 125.625 1.17994K

261.0839 127.125 0.29586K

260.7789 126.75 0.87977K

260.4249 127.875 1.75055K

259.7519 125.675 1.43261K

259.3069 123.9 2.63261K

258.8087 127.25 3.24544K



257.9437 123.25 0.92444K

257.3647 124.4 4.50053K

256.8467 130.2625 0.78337K

256.4262 129.25 1.37255K

255.9622 127.5 4.22535K

255.462 133.125 0.46729K

254.681 133.75 3.07971K254.036 138 0.27100K

253.284 138.375 1.00365K

252.445 137 2.62172K

251.775 133.5 2.28728K

251.179 136.625 0.63636K

250.45 137.5 3.77358K

249.642 132.5 0.00000K

248.982 132.5 1.48699K

248.302 134.5 3.16395K

247.567 130.375 0.19139K246.808 130.625 1.00522K

246.335 129.325 4.73297K

246.232 135.75 0.09217K

245.746 135.625 0.40718K

245.169 135.075 0.24119K

244.598 134.75 2.12457K

244.1258 137.675 2.78089K

243.6358 133.95 1.96004K

243.0678 131.375 3.95648K

242.5348 126.375 0.09901K

242.4898 126.25 0.19763K

242.4368 126.5 0.09891K

242.2106 126.375 3.03710K

241.8086 122.65 0.71854K

241.5926 121.775 1.39676K

241.4136 123.5 0.28260K

241.2156 123.85 0.37280K

240.9296 123.39 0.07299K

240.674 123.3 1.69072K

240.524 121.25 0.78969K

240.4948 120.3 0.94689K

240.3508 121.45 0.78838K

240.3088 120.5 1.87296K

240.1928 122.8 0.08137K

240.1668 122.9 1.31904K

240.0748 121.3 0.41806K

239.7288 120.795 1.14975K

239.425 122.2 2.25941K



238.894 119.5 1.35708K

238.538 117.9 6.16839K

238.33 111.05 3.05543K

238.5042 114.55 2.78613K

238.6842 111.445 5.51006K

238.6746 105.625 2.89589K

239.0456 108.775 2.40018K239.1266 111.45 6.93111K

239.1566 119.75 1.78496K

238.7508 117.65 2.30880K

238.3488 114.995 1.22799K

238.0292 113.6 3.42189K

237.8312 117.625 1.32131K

237.4562 119.2 1.53322K

237.1182 117.4 2.37006K

236.946 120.25 1.39123K

236.656 118.6 0.16892K236.464 118.4 0.93777K

236.41 117.3 1.12069K

236.193 116 0.43290K

235.908 115.5 0.53821K

235.546 116.125 4.24147K

234.927 111.4 6.22896K

234.389 118.8 6.27219K

233.553 126.75 2.54854K

232.464 123.6 1.98020K

E''512 121.2 0.33113K

E''512 120.8 1.74468K

E''512 122.945 1.97728K

E''512 125.425 4.73904K

E''512 119.75

E''512 13370.033 0.02841K

E''512 13373.833 0.00411K

E''512 13373.283 0.02284K

E''512 13370.23 0.02504K

E''512 13366.883 0.00212K

E''512 13367.167 0.00723K

E''512 13366.2 0.00374K

E''512 13366.7 0.01172K

E''512 13365.133 0.00100K

E''512 13365 0.01022K

E''512 13366.367 0.00264K

E''512 13366.013 0.02155K

E''512 13363.133 0.01596K

E''512 13365.267 0.01646K



E''512 13363.067 0.02020K

E''512 13365.767 0.01522K

E''512 13363.733 0.04217K

E''512 13358.1 0.00025K

E''512 13358.133 0.02384K

E''512 13354.95 0.00587K

E''512 13355.733 0.00299KE''512 13356.133 0.01100K

E''512 13357.603 0.01569K

E''512 13359.7 0.04166K

E''512 13354.137 0.01595K

E''512 13356.267 0.02796K

E''512 13352.533 0.00449K

E''512 13353.133 0.01545K

E''512 13351.07 0.01251K

E''512 13349.4 0.00547K

E''512 13348.67 0.00072KE''512 13348.767 0.00449K

E''512 13348.167 0.00999K

E''512 13349.5 0.00921K

E''512 13350.73 0.00297K

E''512 13350.333 0.00350K

E''512 13349.867 0.01373K

E''512 13351.7 0.02834K

E''512 13347.917 0.01748K

E''512 13345.583 0.01461K

E''512 13343.633 0.04399K

E''512 13337.767 0.01600K

E''512 13335.633 0.01525K

E''512 13333.6 0.00562K

E''512 13334.35 0.50513K

E''512 13267.333 0.01759K

E''512 13265 0.51001K

202.1692 13333 0.04457K

203.1042 13327.06 0.02006K

204.5156 13329.733 0.01426K

205.7066 13327.833 0.00900K

207.1141 13329.033 0.01276K

208.4471 13327.333 0.04100K

209.7621 13332.8 0.02025K

210.3871 13330.1 0.01513K

211.1861 13328.083 0.02039K

212.1961 13325.367 0.02117K

213.4881 13322.547 0.03151K

214.9603 13318.35 0.00876K



216.2533 13317.183 0.02390K

217.7473 13320.367 0.02477K

219.0103 13323.667 0.00600K

220.4653 13324.467 0.00088K

221.6323 13324.583 0.00100K

222.9828 13324.717 0.02027K

224.5103 13322.017 0.02689K226.1798 13325.6 0.01401K

227.8138 13327.467 0.03978K

229.3708 13322.167 0.00350K

231.1058 13321.7 0.03199K

232.8633 13325.963 0.00753K

234.173 13326.967 0.02602K

235.37 13323.5 0.00901K

236.795 13322.3 0.03679K

238.222 13317.4 0.00313K

239.8445 13316.983 0.06149K241.3905 13308.8 0.01779K

243.5575 13306.433 0.00977K

246.1265 13305.133 0.00175K

248.5285 13304.9 0.00401K

250.6745 13304.367 0.02680K

252.928 13307.933 0.02380K

255.037 13304.767 0.03233K

257.286 13300.467 0.00476K

259.453 13301.1 0.04985K

261.752 13307.733 0.03455K

263.583 13312.333 0.00864K

265.423 13311.183 0.05199K

267.527 13304.267 0.03556K

269.856 13309 0.01227K

271.886 13310.633 0.00025K

273.868 13310.6 0.03683K

275.732 13305.7 0.03268K

278.0755 13310.05 0.00088K

279.9975 13309.933 0.05307K

E''512 13317 0.01752K

E''512 13319.333 0.00851K

E''512 13318.2 0.04541K

E''512 13324.25 0.02001K

E''512 13326.917 0.00750K

E''512 13325.917 0.01282K

E''512 13327.625 0.00031K

E''512 13327.583 0.02001K

E''512 13324.917 0.04029K



E''512 13319.55 0.00150K

E''512 13319.75 0.01126K

E''512 13321.25 0.01489K

E''512 13323.233 0.00363K

E''512 13322.75 0.04894K

E''512 13316.233 0.01639K

E''512 13318.417 2.28541KE''512 13629.917 2.29406K

E''512 13324.25 0.03504K

E''512 13319.583 0.02883K

E''512 13323.425 0.02314K

E''512 13326.508 0.00250K

E''512 13326.175 0.02244K

E''512 13329.167 0.00063K

E''512 13329.083 0.01251K

E''512 13327.417 0.00069K

E''512 13327.325 0.02402KE''512 13324.125 0.00657K

E''512 13323.25 0.00250K

E''512 13322.917 0.00375K

E''512 13322.417 0.01232K

E''512 13320.775 0.01270K

E''512 13319.083 0.01626K

E''512 13321.25 0.01752K

E''512 13318.917 2.17828K

E''512 13615.5 2.29270K

E''512 13310.333 0.00945K

E''512 13311.592 0.00870K

E''512 13312.75 0.00626K

E''512 13311.917 0.04259K

E''512 13306.25 0.02129K

E''512 13309.083 0.00877K

E''512 13307.917 0.03568K

E''512 13312.667 0.02441K

E''512 13315.917 0.02379K

E''512 13312.75 0.00188K

E''512 13312.5 0.00626K

E''512 13313.333 0.01502K

E''512 13311.333 0.02322K

E''512 13314.425 0.02010K

E''512 13311.75 0.76008K

E''512 13211.333 0.00252K

E''512 13211 0.00505K

E''512 13210.333 0.80253K

E''512 13317.208 0.82683K



E''512 13208 0.00757K

E''512 13207 0.00757K

E''512 13206 0.01767K

E''512 13203.667 0.01262K

E''512 13202 0.78688K

E''512 13306.708 D;H/0L

E''512E''512

E''512

E''512

E''512

t(e i#e> %'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om som

100



Beta +o' asic mate'ial i RsM"a'e# Beta +o' %i!a"#i "si% # RsM"a'e#

0.9665917654 0.580928 RE@L RE@L

SN 500 !1"1#"#010 1,#5$.%&

11"0#"#010 1,0$'.&$

S(a'es 'atio


:otal 'et"' 16.61K 0.02K 11.88K

"te'+o'mace 16.59K 4.73K

22/01/2010

100

200

300

400

500

600

700

800

12/01/201700

750

800

850

900

950

1000

1050

1100

300

320



12/01/201200

220

240

260

280



e stocks i t(e i#e>



Beta +o' s$ RsM"a'e#

1.1072452 0.3812778

0 13/03/2010 02/05/2010 21/06/2010 10/08/2010 29/09/2010 18/11/2010 07/01/2

Basic mate'ial i#"st'$

0 03/03/2010 22/04/2010 11/06/2010 31/07/2010 19/09/2010 08/11/2010 28/12/2

Gi!a"#i

S$%eta



0 03/03/2010 22/04/2010 11/06/2010 31/07/2010 19/09/2010 08/11/2010 28/12/2



11

10



10



Date Swisscom o!i% a! :otal ;#e> e'ceta%e e'ceta%e

30/12/2010 411.4 419.518 12128.96 1.76601K 1.29559K

29/12/2010 416.8 419.26 12347.009 0.23468K 0.12011K

27/12/2010 416.3 418.884 12318.102 0.35358K 0.38287K

23/12/2010 417.9 418.508 12361.811 0.40055K 0.52923K

22/12/2010 415.7 418.106 12312.492 0.24490K 0.33792K

21/12/2010 414.3 417.762 12342.72 0.05694K 0.09664K20/12/2010 413.9 417.398 12335.696 0.01865K 0.48555K

17/12/2010 411.9 417.056 12333.396 0.22561K 0.38694K

16/12/2010 413.5 416.748 12361.284 0.38659K 0.72029K

15/12/2010 416.5 416.398 12409.258 0.04790K 0.04800K

14/12/2010 416.7 415.99 12415.204 0.36627K 0.88011K

13/12/2010 420.4 415.56 12369.897 0.10508K 0.47801K

10/12/2010 418.4 415.051 12356.913 0.30659K 0.07165K

09/12/2010 418.7 414.545 12394.914 0.15733K 1.25756K

07/12/2010 413.5 414.051 12375.444 0.74722K 0.07250K

03/12/2010 413.8 413.723 12283.659 0.26708K 0.51008K02/12/2010 411.7 413.363 12316.554 0.85745K 0.29233K

01/12/2010 410.5 412.985 12211.843 0.92276K 0.14638K

30/11/2010 409.9 412.649 12100.188 0.60087K 1.25271K

29/11/2010 415.1 412.337 12173.333 1.32374K 1.09602K

26/11/2010 419.7 411.929 12336.638

25/11/2010 417.1 411.451 E''512

24/11/2010 413.9 410.995 12254.061 1.48697K 0.19366K

23/11/2010 413.1 410.641 12074.517 1.88945K 1.29032K

22/11/2010 418.5 410.261 12307.053 0.61307K 0.33341K

19/11/2010 419.9 409.783 12382.969 0.07961K 0.07139K

18/11/2010 420.2 409.189 12373.119 1.47358K 1.59574K

17/11/2010 413.6 408.589 12193.44 0.29507K 0.36136K

16/11/2010 415.1 408.127 12157.566 1.35161K 0.33613K

15/11/2010 416.5 407.605 12324.14 1.04784K 0.19171K

12/11/2010 417.3 406.973 12196.342 0.39970K 0.38195K

11/11/2010 418.9 406.417 12245.287 0.32101K 0.54606K

10/11/2010 421.2 405.881 12284.721 0.58040K 0.28571K

09/11/2010 420 405.303 12356.437 0.22839K 1.86757K

08/11/2010 412.3 404.649 12384.723 0.10290K 0.24313K

04/11/2010 411.3 404.163 12397.479 1.00297K 0.04865K

03/11/2010 411.1 403.671 12274.371 0.43181K 0.65249K

02/11/2010 413.8 403.143 12327.603 1.54329K 0.87762K

29/10/2010 410.2 402.627 12140.244 0.20723K 0.31793K

28/10/2010 408.9 402.195 12165.455 0.54542K 1.56483K

27/10/2010 402.6 401.723 12099.462 0.89718K 1.10497K

25/10/2010 398.2 401.429 12209 0.89444K 0.25176K

22/10/2010 397.2 401.313 12100.763 0.43492K 0.07547K

21/10/2010 397.5 401.279 12153.621 0.91298K 0.68389K



20/10/2010 394.8 401.235 12043.665 0.21467K 0.10121K

19/10/2010 395.2 401.167 12017.866 0.29709K 0.40323K

18/10/2010 396.8 401.117 12053.676 0.36248K 0.35407K

15/10/2010 395.4 401.001 12010.142 0.35544K 0.25227K

14/10/2010 396.4 400.933 11967.604 0.15110K 0.02522K

13/10/2010 396.5 400.869 11985.715 1.08789K 0.17686K

12/10/2010 395.8 400.801 11856.727 0.30879K 0.67754K11/10/2010 398.5 400.749 11893.453 0.37025K 0.12563K

08/10/2010 398 400.537 11849.579 0.34253K 0.12579K

07/10/2010 397.5 400.301 11809.129 0.32126K 0.07541K

06/10/2010 397.8 400.173 11847.19 0.88645K 0.17566K

05/10/2010 398.5 400.035 11743.093 1.19665K 0.60591K

04/10/2010 396.1 399.943 11604.231 0.81938K 0.17641K

01/10/2010 396.8 399.865 11700.099 0.40473K 0.07566K

30/09/2010 396.5 399.781 11747.645 0.59502K 0.12626K

29/09/2010 396 399.597 11678.157 0.02790K 0.02525K

28/09/2010 396.1 399.381 11674.9 0.05322K 0.22773K27/09/2010 395.2 399.091 11668.69 0.56638K 0.06330K

24/09/2010 394.95 398.789 11735.156 0.11002K 0.47062K

23/09/2010 393.1 398.462 11722.259 0.50402K 0.22843K

22/09/2010 394 398.074 11781.64 0.97263K 0.78066K

21/09/2010 397.1 397.53 11897.358 0.72380K 0.32845K

20/09/2010 395.8 396.914 11984.099 1.97746K 0.76375K

17/09/2010 392.8 396.34 11751.713 0.23785K 0.22860K

16/09/2010 393.7 395.884 11779.73 0.08746K 0.15217K

15/09/2010 394.3 395.462 11790.042 0.86367K 0.10134K

14/09/2010 394.7 394.986 11892.756 0.27792K

03/09/2010 395.8 394.498 11671.842 0.75077K 0.38042K

02/09/2010 394.3 394.048 11584.867 0.50522K 0.47956K

01/09/2010 396.2 393.662 11643.693 2.84811K 0.53286K

31/08/2010 394.1 393.244 11321.251 0.08410K 0.12671K

27/08/2010 394.6 392.872 11330.78 1.12647K 1.12763K

26/08/2010 390.2 392.506 11204.564 0.88278K 0.00000K

25/08/2010 390.2 392.224 11106.518 0.71737K 0.07682K

24/08/2010 390.5 391.888 11186.768 1.13547K 0.38560K

23/08/2010 389 391.494 11315.249 0.08592K 1.06521K

20/08/2010 384.9 391.184 11305.535 1.22970K 1.18100K

19/08/2010 389.5 390.848 11446.291 1.26744K 0.66310K

18/08/2010 392.1 390.354 11593.228 0.30701K 0.05098K

17/08/2010 392.3 389.856 11557.744 1.32160K 1.29099K

16/08/2010 387.3 389.42 11406.99 0.10968K 0.18041K

13/08/2010 388 389.09 11419.515 0.17302K 0.33618K

12/08/2010 386.7 388.702 11399.79 0.30008K 0.51989K

11/08/2010 384.7 388.372 11365.685 1.67435K 0.85052K

10/08/2010 388 388.01 11559.227 0.19116K 0.15440K



09/08/2010 388.6 387.576 11581.366 0.88889K 0.85648K

06/08/2010 385.3 386.948 11479.327 0.63246K 0.67028K

05/08/2010 387.9 386.538 11552.391 0.81098K 1.14679K

04/08/2010 392.4 386.088 11459.457 0.53627K 0.78382K

03/08/2010 395.5 385.614 11398.331 0.18772K 0.05059K

02/08/2010 395.3 385.18 11376.974 1.71891K 0.99642K

30/07/2010 391.4 384.724 11184.719 0.35712K 0.33104K29/07/2010 392.7 384.336 11224.805 0.25775K 0.43478K

28/07/2010 391 383.842 11253.812 0.14308K 0.25510K

27/07/2010 392 383.356 11269.937 0.12087K 0.30519K

26/07/2010 393.2 382.94 11283.576 0.40138K 0.02544K

23/07/2010 393.1 382.39 11329.048 0.22525K 0.02543K

22/07/2010 393.2 381.774 11354.624 0.80530K 1.36633K

21/07/2010 387.9 381.238 11263.916 0.49913K 0.44019K

20/07/2010 386.2 380.786 11320.42 0.45042K 1.25288K

19/07/2010 391.1 380.734 11371.639 0.54465K 0.05116K

16/07/2010 390.9 380.634 11433.914 2.00732K 0.76161K15/07/2010 393.9 380.682 11668.131 0.32242K 0.43345K

14/07/2010 392.2 380.656 11705.873 0.66548K 0.10188K

13/07/2010 392.6 380.616 11628.487 1.45156K 1.36845K

12/07/2010 387.3 380.712 11462.108 0.07985K 0.54517K

09/07/2010 385.2 380.91 11452.963 0.75728K 0.94340K

08/07/2010 381.6 381.088 11366.884 0.89303K 0.39463K

07/07/2010 380.1 381.31 11266.272 0.22959K 0.39620K

06/07/2010 378.6 381.612 11292.198

05/07/2010 373.7 381.946 E''512

02/07/2010 366.8 382.358 11154.836 0.07722K 0.13650K

01/07/2010 366.3 382.9 11163.457 1.75791K 0.21792K

30/06/2010 367.1 383.446 11363.212 0.16936K 0.78378K

29/06/2010 370 383.874 11382.49 2.74179K 0.69780K

28/06/2010 372.6 384.282 11703.372 0.22525K 0.56680K

24/06/2010 370.5 384.582 11677.07 0.27976K 0.05401K

23/06/2010 370.3 384.866 11709.829 0.66439K 0.80364K

22/06/2010 373.3 385.152 11788.148 0.67199K 0.45333K

21/06/2010 375 385.36 11867.899 0.82671K 0.07994K

18/06/2010 375.3 385.528 11770.59 0.57472K 0.05326K

17/06/2010 375.5 385.628 11838.63 0.19001K 0.21260K

16/06/2010 376.3 385.756 11861.168 0.37000K 0.05318K

15/06/2010 376.1 385.822 11817.444 0.32376K 0.72309K

14/06/2010 373.4 385.916 11779.307 0.97452K 0.70119K

11/06/2010 370.8 386.018 11665.623 0.63209K 0.72289K

10/06/2010 373.5 386.202 11739.829 1.33715K 1.46699K

09/06/2010 368.1 386.36 11584.922 0.87650K 0.90461K

08/06/2010 364.8 386.686 11484.263 0.31076K 0.65359K

07/06/2010 367.2 387.022 11520.062 0.46754K 0.89069K



04/06/2010 370.5 387.322 11574.176 0.27614K 0.08091K

02/06/2010 370.8 387.532 11606.226 0.58101K 0.59685K

01/06/2010 368.6 387.738 11539.182 0.11683K 0.43220K

28/05/2010 370.2 387.986 11552.678 0.50047K 0.98200K

27/05/2010 366.6 388.184 11495.149 1.59330K 0.08190K

26/05/2010 366.3 388.398 11314.869 2.42682K 2.54759K

25/05/2010 357.2 388.582 11046.783 1.95269K 2.08333K21/05/2010 364.8 388.882 11266.788 0.90837K 0.16420K

20/05/2010 365.4 389.074 11370.071 2.41112K 0.89504K

19/05/2010 368.7 389.146 11650.991 1.32328K 1.36437K

18/05/2010 373.8 389.192 11807.233 0.36385K 0.34899K

14/05/2010 372.5 389.048 11850.351 0.19409K 0.13441K

11/05/2010 372 388.908 11827.395 0.07934K 1.08696K

10/05/2010 368 388.876 11818.019 2.07512K 0.35451K

07/05/2010 366.7 389.014 11577.767 1.41612K 1.21228K

06/05/2010 371.2 389.236 11744.077 0.04963K 1.50396K

05/05/2010 365.7 389.4 11749.909 0.32230K 0.93845K04/05/2010 362.3 389.614 11787.902 1.69187K 1.11900K

30/04/2010 366.4 390.198 11990.77 0.72088K 0.30112K

29/04/2010 365.3 390.614 12077.837 0.57996K 4.77059K

28/04/2010 383.6 391.092 12008.195 1.03728K 0.64750K

27/04/2010 386.1 391.136 12134.059 1.35304K 1.83066K

26/04/2010 393.3 391.092 12300.489 0.01069K 0.17830K

23/04/2010 392.6 390.896 12301.805 0.63362K 0.61507K

22/04/2010 390.2 390.758 12224.348 1.30279K 1.81178K

21/04/2010 397.4 390.692 12385.708 0.57168K 0.05035K

20/04/2010 397.2 390.358 12456.922 0.66134K 0.78660K

19/04/2010 394.1 390.056 12375.081 0.49135K 0.35651K

16/04/2010 392.7 389.896 12436.186 1.13185K 0.63259K

15/04/2010 395.2 389.822 12578.557 1.11994K 0.02530K

14/04/2010 395.3 389.704 12439.244 0.08111K 0.25361K

13/04/2010 394.3 389.558 12429.163 0.29163K 0.10155K

12/04/2010 393.9 389.433 12465.515 0.20375K 0.07622K

09/04/2010 393.6 389.325 12440.169 1.51878K 1.31274K

08/04/2010 388.5 389.179 12254.056 0.01879K 0.48668K

07/04/2010 390.4 389.265 12256.359 0.74247K 0.72239K

06/04/2010 387.6 389.247 12348.04 0.32267K 0.75383K

01/04/2010 384.7 389.275 12388.012 0.42714K 0.02600K

31/03/2010 384.6 389.381 12335.322 0.15300K 0.23456K

30/03/2010 383.7 389.523 12354.225 0.20792K 0.07825K

29/03/2010 383.4 389.669 12328.591 0.17374K 0.81515K

26/03/2010 380.3 389.853 12307.208 1.00258K 0.41896K

25/03/2010 381.9 390.093 12431.848 0.10133K 0.60590K

24/03/2010 379.6 390.317 12419.263 1.19621K 0.31513K

23/03/2010 380.8 390.631 12569.622 0.32915K 0.60766K



22/03/2010 378.5 390.981 12528.385 0.05874K 0.39474K

19/03/2010 380 391.375 12535.748 0.50557K 0.36707K

18/03/2010 381.4 391.695 12472.689 0.06824K 0.78044K

17/03/2010 384.4 391.967 12464.184 0.02901K 0.73375K

16/03/2010 381.6 392.197 12460.569 0.53389K 0.15699K

15/03/2010 382.2 392.493 12394.397 0.11431K 0.31496K

12/03/2010 381 392.745 12380.246 0.74717K 0.02624K11/03/2010 381.1 393.001 12473.443 0.11715K 0.02625K

10/03/2010 381 393.151 12488.073 0.23051K 0.23678K

09/03/2010 380.1 393.293 12516.926 0.11537K 0.74212K

08/03/2010 377.3 393.531 12531.383 0.04809K 0.47936K

05/03/2010 375.5 393.893 12537.412 1.04982K 0.88662K

04/03/2010 372.2 394.319 12407.16 0.98859K 0.58761K

03/03/2010 374.4 394.865 12531.041 0.16858K 1.46341K

02/03/2010 369 395.351 12509.951 1.16713K 0.53908K

01/03/2010 371 395.867 12365.628 1.74345K 1.20022K

26/02/2010 366.6 396.369 12153.734 0.58148K 0.30096K25/02/2010 365.5 397.073 12083.471 0.81038K 1.32289K

24/02/2010 370.4 397.763 12182.193 0.14578K 1.20032K

23/02/2010 374.9 398.351 12199.978 0.54590K 0.76760K

22/02/2010 377.8 398.803 12266.944 0.05693K 0.42172K

19/02/2010 379.4 399.199 12273.931 0.99345K 0.79702K

18/02/2010 376.4 399.429 12153.195 0.22014K 3.85696K

17/02/2010 391.5 399.731 12126.5 1.42433K 1.11054K

16/02/2010 387.2 399.685 11956.205 E''512 0.51387K

15/02/2010 389.2 399.805 E''512 E''512 0.88129K

12/02/2010 385.8 399.841 11971.826 0.20614K 0.49492K

11/02/2010 383.9 399.943 11947.198 E''512 0.10430K

10/02/2010 383.5 399.949 E''512 E''512 0.57039K

09/02/2010 385.7 399.979 0.31016K

08/02/2010 386.9 400.039 1.62858K

05/02/2010 380.7 400.045 0.36640K

04/02/2010 382.1 400.147 1.03600K

03/02/2010 386.1 400.165 0.74550K

02/02/2010 389 399.991 0.07706K

01/02/2010 389.3 399.747 0.33505K

29/01/2010 388 399.439 0.01288K

28/01/2010 388.05 399.127 0.11583K

27/01/2010 388.5 398.786 0.56951K

26/01/2010 386.3 398.431 1.65479K

19/01/2010 392.8 398.06 0.84724K

18/01/2010 389.5 397.579 0.12853K

15/01/2010 389 397.224 0.25641K

14/01/2010 390 396.874 0.43401K

13/01/2010 391.7 396.569 0.17903K



12/01/2010 391 396.2525 0.40754K

11/01/2010 392.6 395.9025 0.07647K

08/01/2010 392.3 395.4955 0.20351K

07/01/2010 393.1 395.1395 0.55654K

06/01/2010 395.3 394.8375 0.75320K

05/01/2010 398.3 394.4665 0.02511K

04/01/2010 398.2 394.0055 0.55556K30/12/2009 396 393.441 0.25316K

29/12/2009 395 392.891 0.22733K

28/12/2009 395.9 392.411 0.12614K

23/12/2009 396.4 391.853 0.40527K

22/12/2009 394.8 391.24 0.25394K

21/12/2009 393.8 390.766 1.33814K

18/12/2009 388.6 390.285 0.12883K

17/12/2009 388.1 389.873 0.99490K

16/12/2009 392 389.6355 0.85989K

15/12/2009 395.4 389.3755 0.35282K14/12/2009 396.8 388.948 0.67584K

11/12/2009 399.5 388.412 0.20065K

10/12/2009 398.7 387.852 0.98784K

09/12/2009 394.8 387.278 0.32820K

08/12/2009 396.1 386.857 1.41862K

07/12/2009 401.8 386.455 0.45000K

04/12/2009 400 385.8345 0.05003K

03/12/2009 399.8 385.285 0.57862K

02/12/2009 397.5 384.799 0.02515K

01/12/2009 397.6 384.369 1.71399K

30/11/2009 390.9 383.937 0.15326K

27/11/2009 391.5 383.724 0.59096K

26/11/2009 389.2 383.564 1.01729K

25/11/2009 393.2 383.47 0.56266K

24/11/2009 391 383.311 0.02558K

23/11/2009 390.9 383.176 1.74388K

20/11/2009 384.2 382.883 0.20779K

19/11/2009 385 382.714 0.95189K

18/11/2009 388.7 382.5335 0.38740K

17/11/2009 387.2 382.2045 0.36288K

16/11/2009 385.8 381.8755 0.73107K

13/11/2009 383 381.4945 1.48384K

12/11/2009 377.4 381.139 0.15924K

11/11/2009 376.8 380.861 0.77561K

10/11/2009 373.9 380.6 0.40279K

09/11/2009 372.4 380.427 0.37736K

06/11/2009 371 380.344 0.06743K

05/11/2009 370.75 380.259 0.81577K



04/11/2009 367.75 380.274 0.27119K

03/11/2009 368.75 380.3045 0.80699K

02/11/2009 371.75 380.2395 0.06729K

30/10/2009 371.5 379.7795 0.86724K

29/10/2009 374.75 379.407 0.29930K

28/10/2009 375.875 379.007 0.63588K

27/10/2009 373.5 378.5845 0.33580K26/10/2009 372.25 378.2745 0.60080K

23/10/2009 374.5 377.9895 0.92593K

22/10/2009 378 377.4395 0.33179K

21/10/2009 376.75 376.8195 0.39973K

20/10/2009 375.25 376.2645 1.42577K

19/10/2009 369.975 375.7495 0.40027K

16/10/2009 368.5 375.3795 0.67385K

15/10/2009 371 375.0945 0.81522K

14/10/2009 368 374.689 0.61517K

13/10/2009 365.75 374.344 1.44166K12/10/2009 371.1 373.959 0.36511K

09/10/2009 369.75 373.4115 0.47554K

08/10/2009 368 372.9115 2.18619K

07/10/2009 376.225 372.4065 0.73219K

06/10/2009 379 371.692 1.33012K

05/10/2009 374.025 370.9015 1.08784K

02/10/2009 370 370.221 0.40377K

01/10/2009 371.5 369.5815 0.40541K

30/09/2009 370 368.8265 1.00334K

29/09/2009 373.75 368.0965 0.59840K

28/09/2009 376 367.2815 1.40921K

25/09/2009 370.775 366.4465 0.46977K

24/09/2009 372.525 365.676 0.79228K

23/09/2009 375.5 364.8355 0.13298K

22/09/2009 376 364.0355 0.00000K

21/09/2009 376 363.2655 1.11769K

18/09/2009 380.25 362.4405 0.84746K

17/09/2009 383.5 361.5455 0.26008K

16/09/2009 384.5 360.6505 0.19468K

15/09/2009 385.25 359.6405 0.26025K

14/09/2009 384.25 358.6305 2.12625K

11/09/2009 376.25 357.6255 0.13307K

10/09/2009 375.75 356.6855 0.05984K

09/09/2009 375.975 355.7205 1.00067K

08/09/2009 372.25 354.731 0.40459K

07/09/2009 370.75 353.786 1.09066K

04/09/2009 366.75 352.871 0.41755K

03/09/2009 365.225 351.976 0.47455K



02/09/2009 363.5 351.1315 0.06873K

01/09/2009 363.75 350.1665 0.41068K

31/08/2009 365.25 349.1615 0.81466K

28/08/2009 368.25 348.1665 0.40900K

27/08/2009 366.75 347.1165 1.27860K

26/08/2009 371.5 346.0565 0.60253K

25/08/2009 369.275 344.9665 1.03283K24/08/2009 365.5 343.971 4.80287K

17/08/2009 348.75 342.986 1.16897K

14/08/2009 352.875 342.326 0.52854K

13/08/2009 354.75 341.5835 0.00000K

12/08/2009 354.75 340.8135 0.90782K

10/08/2009 358 340.0185 0.00000K

07/08/2009 358 339.2635 3.17003K

06/08/2009 347 338.5285 0.00000K

05/08/2009 347 337.9985 0.57307K

04/08/2009 349 337.3435 0.14306K03/08/2009 349.5 336.6175 0.56192K

31/07/2009 351.475 335.8525 0.78335K

30/07/2009 354.25 335.008 1.00506K

29/07/2009 350.725 334.133 0.00713K

28/07/2009 350.75 333.1935 1.22655K

27/07/2009 346.5 332.2635 0.80733K

24/07/2009 343.725 331.4735 0.29732K

23/07/2009 344.75 330.664 0.58352K

22/07/2009 342.75 329.639 0.66079K

21/07/2009 340.5 328.674 0.30194K

20/07/2009 339.475 327.874 0.15441K

17/07/2009 340 327.0895 0.58428K

16/07/2009 338.025 326.3645 1.28090K

15/07/2009 333.75 325.634 0.07496K

14/07/2009 333.5 324.939 0.15015K

13/07/2009 333 324.249 0.37397K

10/07/2009 334.25 323.489 0.60196K

09/07/2009 332.25 322.704 0.52950K

08/07/2009 330.5 322.048 1.49031K

07/07/2009 335.5 321.843 0.59259K

06/07/2009 337.5 321.538 0.82151K

03/07/2009 334.75 321.023 0.22355K

02/07/2009 335.5 320.6305 0.95941K

01/07/2009 338.75 320.1705 1.42216K

30/06/2009 334 319.6955 0.22405K

29/06/2009 334.75 319.3205 0.22455K

26/06/2009 334 318.7405 1.44267K

25/06/2009 329.25 318.286 0.53435K



24/06/2009 327.5 317.996 0.30628K

23/06/2009 326.5 317.746 0.46154K

22/06/2009 325 317.576 0.00000K

19/06/2009 325 317.451 0.93168K

18/06/2009 322 317.456 0.30960K

17/06/2009 323 317.471 2.45837K

16/06/2009 315.25 317.366 0.55821K15/06/2009 313.5 317.336 0.63391K

12/06/2009 315.5 317.471 0.07918K

11/06/2009 315.75 317.566 0.63745K

10/06/2009 313.75 317.771 1.02524K

09/06/2009 317 317.831 0.78247K

08/06/2009 319.5 317.971 1.02767K

05/06/2009 316.25 317.911 0.15835K

04/06/2009 315.75 318.046 0.00000K

03/06/2009 315.75 318.246 0.15810K

02/06/2009 316.25 318.471 0.39683K29/05/2009 315 318.771 1.63934K

28/05/2009 320.25 319.011 0.31128K

27/05/2009 321.25 319.1955 0.23401K

26/05/2009 320.5 319.2655 1.98886K

25/05/2009 314.25 319.3155 0.49568K

22/05/2009 312.7 319.4005 0.46586K

20/05/2009 311.25 319.5915 0.64673K

19/05/2009 309.25 319.766 0.40258K

18/05/2009 310.5 319.966 2.22222K

15/05/2009 303.75 320.4555 0.16434K

14/05/2009 304.25 321.3105 0.89577K

13/05/2009 307 322.2205 1.23660K

12/05/2009 303.25 323.1605 3.32198K

11/05/2009 293.5 324.0755 0.33956K

08/05/2009 294.5 325.2855 1.99667K

07/05/2009 300.5 326.5005 0.08326K

06/05/2009 300.25 327.5055 1.15226K

05/05/2009 303.75 328.6505 0.74627K

04/05/2009 301.5 329.7505 0.83612K

30/04/2009 299 330.7705 0.00000K

29/04/2009 299 331.9305 1.35593K

28/04/2009 295 333.1355 0.00000K

27/04/2009 295 334.341 1.48606K

24/04/2009 299.45 335.576 6.49493K

23/04/2009 320.25 336.7825 0.00000K

22/04/2009 320.25 337.5625 2.72654K

21/04/2009 311.75 338.4075 1.07100K

20/04/2009 315.125 339.3775 0.84000K



17/04/2009 312.5 340.2 0.79365K

16/04/2009 315 341.345 0.07930K

15/04/2009 315.25 342.225 3.10711K

14/04/2009 305.75 343.235 1.77496K

09/04/2009 311.275 344.495 1.10405K

08/04/2009 314.75 345.7245 0.07937K

07/04/2009 315 346.805 0.94340K06/04/2009 318 347.705 0.23529K

03/04/2009 318.75 348.415 1.99846K

02/04/2009 325.25 348.98 0.77459K

01/04/2009 322.75 349.5 1.57356K

31/03/2009 317.75 350.14 1.27490K

30/03/2009 313.75 350.89 2.02966K

27/03/2009 320.25 351.6505 0.00000K

26/03/2009 320.25 352.0755 1.76380K

25/03/2009 326 352.4555 2.92028K

24/03/2009 316.75 352.7655 2.23765K23/03/2009 324 353.3605 2.36967K

20/03/2009 316.5 353.9605 2.01238K

19/03/2009 323 354.7305 0.84421K

18/03/2009 325.75 355.3805 0.38226K

17/03/2009 327 356.0855 1.28302K

16/03/2009 331.25 356.7005 1.29969K

13/03/2009 327 356.8905 0.75120K

12/03/2009 329.475 357.1105 1.45497K

11/03/2009 324.75 357.391 0.54180K

10/03/2009 323 357.756 1.41287K

09/03/2009 318.5 358.421 1.16369K

06/03/2009 322.25 359.091 0.71099K

05/03/2009 319.975 359.746 0.22709K

04/03/2009 319.25 360.1615 4.69438K

03/03/2009 334.975 360.6365 3.32612K

02/03/2009 346.5 360.6725 0.92924K

27/02/2009 349.75 360.6725 1.20056K

26/02/2009 354 360.5925 1.43266K

25/02/2009 349 360.4125 1.41243K

24/02/2009 354 360.3025 0.35186K

23/02/2009 355.25 360.0475 1.28297K

20/02/2009 350.75 359.5875 1.88811K

19/02/2009 357.5 359.3525 0.34843K

18/02/2009 358.75 359.0725 1.77305K

17/02/2009 352.5 358.7725 1.26050K

16/02/2009 357 358.5625 0.62630K

13/02/2009 359.25 358.3625 1.11885K

12/02/2009 355.275 358.0475 0.41345K



11/02/2009 356.75 357.602 0.84080K

10/02/2009 359.775 357.092 0.14614K

09/02/2009 359.25 356.9815 0.89655K

06/02/2009 362.5 356.8265 0.62457K

05/02/2009 360.25 356.5915 1.12281K

04/02/2009 356.25 356.5015 3.65112K

03/02/2009 369.75 356.6765 2.99443K02/02/2009 359 356.4415 1.84552K

30/01/2009 365.75 356.329 0.81356K

29/01/2009 368.75 356.104 1.07311K

28/01/2009 372.75 355.8515 1.07789K

27/01/2009 368.775 355.4265 2.43750K

26/01/2009 360 354.891 1.83876K

23/01/2009 353.5 354.973 1.87320K

22/01/2009 347 354.868 1.20996K

21/01/2009 351.25 354.893 0.98661K

20/01/2009 354.75 355.013 0.14075K19/01/2009 355.25 355.088 0.98785K

16/01/2009 351.775 354.8405 3.00878K

15/01/2009 341.5 354.08 0.66323K

14/01/2009 339.25 353.94 0.65886K

13/01/2009 341.5 353.59 1.44300K

12/01/2009 346.5 353.03 2.11864K

09/01/2009 354 352.055 0.28169K

08/01/2009 355 351.565 0.14065K

07/01/2009 355.5 351.23 1.52355K

06/01/2009 361 351.14 0.90846K

05/01/2009 357.75 351.07 4.98899K

30/12/2008 340.75 351.055 0.81361K

29/12/2008 338 351.165 1.60116K

23/12/2008 343.5 351.18 0.14577K

22/12/2008 343 350.95 3.71930K

08/12/2008 356.25 350.845 1.20739K

05/12/2008 352 350.655 0.84507K

04/12/2008 355 350.595 4.18195K

03/12/2008 340.75 350.425 0.65598K

02/12/2008 343 350.625 1.84842K

01/12/2008 336.775 350.825 2.80664K

28/11/2008 346.5 351.1745 0.21692K

27/11/2008 345.75 351.1245 0.21739K

26/11/2008 345 351.0995 0.43668K

25/11/2008 343.5 351.1945 0.65934K

24/11/2008 341.25 351.3695 2.70880K

21/11/2008 332.25 351.7345 1.99115K

20/11/2008 339 352.2345 1.31004K



19/11/2008 343.5 352.6695 0.07273K

18/11/2008 343.75 352.985 0.51170K

17/11/2008 342 353.33 1.44092K

14/11/2008 347 353.515 1.01892K

13/11/2008 343.5 353.63 3.15315K

12/11/2008 333 353.985 0.52830K

11/11/2008 331.25 354.475 6.49259K10/11/2008 354.25 354.905 0.78236K

07/11/2008 351.5 354.89 0.21383K

06/11/2008 350.75 354.835 1.40548K

05/11/2008 355.75 354.765 2.53425K

04/11/2008 365 354.535 1.95531K

03/11/2008 358 354.135 1.30881K

31/10/2008 353.375 353.915 0.31735K

30/10/2008 354.5 353.6175 0.45630K

29/10/2008 356.125 353.3875 1.31579K

28/10/2008 351.5 353.215 2.77778K27/10/2008 342 353.235 6.06976K

24/10/2008 364.1 352.94 4.55133K

23/10/2008 348.25 352.2735 0.00000K

22/10/2008 348.25 351.929 2.51924K

21/10/2008 357.25 351.449 0.34868K

20/10/2008 358.5 350.639 4.55705K

17/10/2008 342.875 350.059 9.28287K

16/10/2008 313.75 349.7415 6.20329K

15/10/2008 334.5 349.8165 3.96270K

14/10/2008 321.75 349.4115 2.63158K

13/10/2008 313.5 349.227 5.28967K

10/10/2008 297.75 349.322 9.63581K

09/10/2008 329.5 349.877 2.58684K

08/10/2008 338.25 349.872 3.63248K

07/10/2008 351 349.697 1.81818K

06/10/2008 357.5 349.3345 0.14006K

03/10/2008 357 348.8245 3.10469K

02/10/2008 346.25 348.352 2.21402K

01/10/2008 338.75 &/A 2.03313K

30/09/2008 332 &/A 1.70244K

29/09/2008 337.75 &/A 2.59553K

26/09/2008 346.75 &/A 0.64470K

25/09/2008 349 &/A 0.72150K

24/09/2008 346.5 &/A 1.21169K

23/09/2008 350.75 &/A 0.63739K

22/09/2008 353 &/A 0.35286K

19/09/2008 354.25 &/A 2.97965K

18/09/2008 344 &/A 0.14514K



17/09/2008 344.5 &/A 1.50107K

16/09/2008 349.75 &/A 0.70972K

15/09/2008 352.25 &/A 2.01669K

12/09/2008 359.5 &/A 0.62981K

11/09/2008 357.25 &/A 0.97020K

10/09/2008 360.75 &/A 0.41055K

09/09/2008 359.275 &/A 0.47784K08/09/2008 361 &/A 2.77580K

05/09/2008 351.25 &/A 0.42523K

04/09/2008 352.75 &/A 2.35294K

03/09/2008 361.25 &/A 1.04895K

02/09/2008 357.5 &/A 1.34656K

01/09/2008 352.75 &/A 0.21216K

29/08/2008 353.5 &/A 1.36201K

28/08/2008 348.75 &/A 0.43197K

27/08/2008 347.25 &/A 0.87146K

26/08/2008 344.25 &/A 0.21739K25/08/2008 345 &/A 0.57637K

22/08/2008 347 &/A 2.51108K

21/08/2008 338.5 &/A 1.31195K

20/08/2008 343 &/A 1.29496K

19/08/2008 347.5 &/A 1.41844K

18/08/2008 352.5 &/A 7.71581K

28/07/2008 327.25 &/A 1.06568K

25/07/2008 330.775 &/A 0.07552K

24/07/2008 331.025 &/A 2.08944K

23/07/2008 324.25 &/A 2.36780K

22/07/2008 316.75 &/A 3.86950K

21/07/2008 329.5 &/A 0.76453K

18/07/2008 327 &/A 2.99213K

17/07/2008 317.5 &/A 1.03421K

16/07/2008 314.25 &/A 0.55196K

15/07/2008 312.525 1.79890K

14/07/2008 318.25 2.22734K

11/07/2008 325.5 1.13895K

10/07/2008 329.25 0.07587K

09/07/2008 329.5 1.01389K

08/07/2008 332.875 0.26355K

07/07/2008 332 0.41245K

04/07/2008 333.375 &/A

03/07/2008 &/A &/A

02/07/2008 &/A &/A

30/06/2008 &/A &/A

26/06/2008 &/A &/A

23/06/2008 &/A &/A



20/06/2008 &/A &/A

17/06/2008 &/A &/A

10/06/2008 &/A &/A

05/06/2008 363.25 &/A

02/06/2008 &/A &/A

30/04/2008 &/A &/A

15/04/2008 &/A &/A08/04/2008 &/A &/A

04/04/2008 &/A &/A

02/04/2008 &/A &/A

01/04/2008 &/A &/A

31/03/2008 &/A &/A

17/03/2008 &/A &/A

06/03/2008 &/A &/A

25/02/2008 &/A &/A

22/02/2008 &/A &/A

18/02/2008 410 &/A13/02/2008 &/A &/A

11/02/2008 &/A &/A

08/02/2008 &/A &/A

08/01/2008 &/A &/A

07/01/2008 &/A &/A

04/12/2007 &/A &/A

Date colo' s%icace l"e J last #ate +o' w(ic( we (a!e !al"e +o' e!e'$ st

&ame Swisscom

Secto' :elecomm"icatios

e'ceta%e 1.06

e'ceta%e wit( ' 1.06 100

::A* SE):R RE@L

,ealt( ca'e RE@L

)os"me' %oo#s 0

@iacial 0

Industrials 0

Basic ate'ials 0

Oil & Gas 0

Telecommunications 1.06



Beta +o' t(e telecomm"i RsM"a'e#

0.4814506126 0.2488592

SN 500 !1"1#"#010 1,#5$.%&

11"0#"#010 1,0$'.&$

S(a'es 'atio


:otal 'et"' 16.61K 0.02K 0.02K

"te'+o'mace 16.59K 16.59K

12/01/2010 03/0350

360

370

380

390

400

410

420

430



ock i t(e i#e> %'ee J #a$s o w(ic( we (a!e missi% close !al"e +'om some s



3/2010 22/04/2010 11/06/2010 31/07/2010 19/09/2010 08/11/2010 28/12/2010

:elecomm"icatio 1 Swisscom



tocks i t(e i#e>

analysis of blue chip swiss market index

Documents