Date Open High Low Close Qty2015/08/21 875.00 893.00 864.00 886.75 9059332015/08/20 905.00 914.25 879.55 883.20 14045992015/08/19 898.50 902.60 881.60 899.75 6189232015/08/18 906.95 914.90 891.90 901.35 6227902015/08/17 903.50 907.25 895.00 900.05 5771332015/08/14 880.00 900.00 879.55 895.25 8808422015/08/13 872.15 886.95 862.35 874.35 12511792015/08/12 890.00 895.50 867.00 871.35 7215542015/08/11 905.00 906.95 881.00 883.40 10910872015/08/10 903.50 916.25 895.40 902.15 7323572015/08/07 911.00 924.40 895.20 898.65 14160682015/08/06 920.00 924.50 910.10 916.10 9233032015/08/05 905.00 926.80 885.75 923.30 20031282015/08/04 884.00 908.85 878.15 905.70 21782892015/08/03 880.00 888.00 875.00 877.50 7638222015/07/31 864.50 885.00 855.15 882.80 18421052015/07/30 848.00 866.45 847.50 857.55 13187262015/07/29 834.40 852.80 826.25 846.85 10100652015/07/28 857.00 858.20 825.00 835.15 10098352015/07/27 847.00 859.60 836.00 853.15 11532622015/07/24 852.00 856.00 845.00 849.00 11325402015/07/23 846.00 851.80 836.10 846.50 11885792015/07/22 820.00 845.00 820.00 843.30 20355302015/07/21 853.00 869.70 811.10 816.05 46115522015/07/20 830.00 855.95 827.25 852.30 14372462015/07/17 851.80 852.40 823.75 825.40 10895972015/07/16 853.00 854.30 843.30 848.05 11695532015/07/15 826.50 840.50 823.25 837.85 10955582015/07/14 823.00 827.80 810.30 822.70 7809732015/07/13 805.20 821.20 803.30 817.65 12757022015/07/10 806.00 806.00 781.70 795.30 10272812015/07/09 810.00 814.90 795.00 796.95 6135552015/07/08 819.80 835.00 797.35 802.25 19335252015/07/07 793.00 827.90 790.05 824.60 24644592015/07/06 765.00 786.15 762.00 783.55 6529312015/07/03 762.00 778.40 758.40 772.70 10688772015/07/02 763.10 772.50 761.10 762.90 9738192015/07/01 757.45 765.60 755.10 760.80 10252152015/06/30 737.00 759.50 737.00 755.35 13481052015/06/29 743.00 743.00 727.50 736.70 11003092015/06/26 744.10 754.90 743.80 750.25 7643572015/06/25 753.00 759.80 745.10 750.20 18583382015/06/24 751.90 759.80 739.20 753.65 29826502015/06/23 750.00 760.00 741.65 756.50 9800832015/06/22 744.65 751.55 732.50 747.70 13505792015/06/19 733.80 744.90 729.75 740.00 17838902015/06/18 718.95 734.35 718.95 728.95 19081572015/06/17 708.00 719.20 705.00 710.65 22154972015/06/16 700.95 706.00 693.00 704.95 27656852015/06/15 714.75 719.40 696.40 698.55 12440782015/06/12 709.00 722.80 702.00 705.65 11685192015/06/11 739.20 743.70 702.50 708.40 14530892015/06/10 736.00 745.10 734.60 739.15 8037482015/06/09 744.80 751.20 730.00 735.70 9985112015/06/08 759.00 760.00 745.00 748.00 7956832015/06/05 759.00 765.60 752.00 758.80 8303002015/06/04 763.90 766.00 751.80 759.60 8205962015/06/03 763.00 767.00 750.00 762.70 8677362015/06/02 789.10 794.30 756.00 759.20 1014316

2015/06/01 787.80 794.70 786.30 789.75 7134472015/05/29 768.50 795.00 768.00 787.05 25839502015/05/28 760.15 771.00 758.50 767.35 10515382015/05/27 762.00 762.05 754.40 759.25 7926092015/05/26 762.10 769.00 755.55 763.50 9061032015/05/25 775.95 778.75 754.40 761.90 12828262015/05/22 775.00 779.80 771.20 775.40 10391362015/05/21 770.00 779.80 766.05 777.20 16780412015/05/20 775.65 777.95 764.15 771.20 17939672015/05/19 758.00 779.30 750.00 774.75 39039352015/05/18 796.85 818.00 762.00 766.75 67598602015/05/15 802.00 818.00 785.00 790.30 15035982015/05/14 762.00 803.00 755.00 796.45 19757842015/05/13 759.05 775.00 759.00 762.50 8394202015/05/12 772.80 772.85 754.00 758.35 11370272015/05/11 768.00 776.20 751.90 771.65 9763482015/05/08 773.00 774.40 752.75 759.40 11272012015/05/07 753.30 773.45 734.85 765.75 17184022015/05/06 779.00 779.00 750.15 760.85 16166192015/05/05 780.00 784.85 768.65 781.40 9527162015/05/04 769.85 781.50 764.00 779.40 10717722015/04/30 749.30 770.85 747.20 762.45 22606782015/04/29 763.10 763.10 750.00 754.40 14457572015/04/28 741.95 768.65 730.00 765.45 20527612015/04/27 775.00 775.00 740.55 744.80 16252162015/04/24 792.50 792.50 765.05 771.35 11239392015/04/23 793.10 810.00 785.00 786.40 12752952015/04/22 800.00 806.00 769.20 785.45 17793182015/04/21 813.45 816.90 792.00 796.50 6526492015/04/20 818.00 819.30 800.00 808.95 9201982015/04/17 822.25 829.60 815.00 816.80 6853382015/04/16 835.00 836.85 810.60 822.25 13660752015/04/15 861.65 863.00 835.00 839.05 12796212015/04/13 860.00 865.55 852.40 862.05 8051672015/04/10 853.00 861.70 843.20 859.45 8020742015/04/09 855.00 856.00 841.00 853.15 10196552015/04/08 841.00 854.00 840.00 846.85 9827332015/04/07 824.35 838.80 821.00 835.20 7695282015/04/06 829.00 831.40 819.00 824.50 6872632015/04/01 810.00 825.90 803.50 821.70 8984802015/03/31 807.90 817.00 802.05 811.30 9477182015/03/30 780.10 809.75 780.05 807.45 8474212015/03/27 793.00 793.00 768.10 778.15 15577852015/03/26 803.00 815.90 788.00 793.10 15166272015/03/25 813.80 817.35 802.50 808.50 8343902015/03/24 809.65 819.50 807.60 813.30 7559742015/03/23 816.00 816.00 805.50 811.60 7591962015/03/20 836.00 837.00 805.60 809.95 12453112015/03/19 824.00 847.85 821.70 834.80 20378012015/03/18 835.85 835.85 810.00 814.20 11727622015/03/17 839.35 841.95 823.00 831.40 13849992015/03/16 813.00 835.85 809.00 831.85 12871892015/03/13 811.90 818.70 805.60 808.40 8379922015/03/12 814.80 815.00 805.20 808.10 9796862015/03/11 818.00 819.95 806.75 809.00 9423062015/03/10 813.00 818.00 802.00 807.95 6912982015/03/09 832.50 832.50 808.85 812.65 6264562015/03/05 837.00 841.55 828.00 833.90 6941502015/03/04 844.50 848.20 832.40 836.80 16006012015/03/03 829.85 842.00 827.20 838.30 1617826

2015/03/02 823.80 830.60 806.00 825.60 13831412015/02/28 812.80 821.90 801.05 818.60 8589852015/02/27 799.10 809.10 796.10 807.15 12720262015/02/26 818.80 819.90 787.20 791.90 16005942015/02/25 805.20 816.00 805.00 813.85 15373652015/02/24 810.00 813.50 798.00 799.55 11410272015/02/23 829.50 833.00 806.10 809.60 14342402015/02/20 834.25 836.10 823.20 825.70 6991112015/02/19 826.00 838.00 826.00 834.10 12169042015/02/18 839.10 842.00 819.70 821.05 14483992015/02/16 834.00 842.50 818.00 834.15 15849562015/02/13 824.35 834.95 815.05 826.75 13234752015/02/12 847.00 849.90 819.35 823.75 19741022015/02/11 830.00 845.00 828.00 840.75 12278042015/02/10 801.90 829.90 799.85 822.20 22356872015/02/09 790.00 822.00 783.40 803.65 19106722015/02/06 810.00 815.00 788.80 797.65 16682832015/02/05 812.00 826.40 808.00 810.85 16681012015/02/04 819.80 823.20 800.80 803.85 9123652015/02/03 809.80 826.50 802.00 814.70 30485592015/02/02 850.00 851.10 803.50 808.10 48085852015/01/30 888.50 888.50 854.10 857.75 32910342015/01/29 913.80 922.50 867.20 881.30 53262692015/01/28 893.05 921.00 891.05 910.25 28957142015/01/27 868.90 892.80 865.50 890.50 18312932015/01/23 870.80 879.95 860.10 862.10 15314302015/01/22 856.50 881.65 852.85 867.15 19951552015/01/21 845.00 855.90 839.20 851.30 16633912015/01/20 835.00 847.00 835.00 839.20 13141392015/01/19 846.00 848.00 829.55 831.90 10415632015/01/16 844.90 859.00 840.00 843.45 15686602015/01/15 849.00 850.00 833.00 839.35 13080632015/01/14 840.00 850.00 830.20 842.65 23201142015/01/13 813.00 842.45 812.10 833.85 38352812015/01/12 813.05 818.40 800.20 807.75 13205572015/01/09 828.45 829.00 804.05 812.50 17084272015/01/08 783.80 822.90 778.10 820.35 27694162015/01/07 763.40 778.35 759.25 771.70 14276672015/01/06 775.00 783.00 750.40 756.50 15107202015/01/05 779.90 787.90 772.70 775.00 13269992015/01/02 751.25 781.45 751.25 775.05 20808502015/01/01 751.10 754.50 747.00 749.15 2849352014/12/31 749.75 757.95 749.10 752.30 6488472014/12/30 761.00 762.90 745.00 749.95 7326692014/12/29 728.85 759.30 728.85 757.55 8652332014/12/26 732.00 738.00 722.00 727.05 5257012014/12/24 740.10 743.20 725.15 728.45 23372912014/12/23 747.00 751.00 735.40 739.25 6694842014/12/22 731.20 747.70 731.20 745.55 10292222014/12/19 756.95 759.65 728.00 733.00 19021492014/12/18 737.20 748.80 735.20 744.95 11276992014/12/17 755.10 761.65 719.00 731.30 23460322014/12/16 765.00 767.00 752.00 758.85 9109012014/12/15 770.00 777.60 761.65 767.25 7843322014/12/12 774.50 785.35 770.00 774.30 12322502014/12/11 782.60 790.45 765.00 769.50 14371942014/12/10 779.95 779.95 764.45 775.65 12673942014/12/09 797.00 801.30 771.10 781.80 14571282014/12/08 794.00 809.60 786.20 793.50 14134372014/12/05 794.90 797.50 781.75 784.65 588459

2014/12/04 791.95 798.80 777.95 791.70 13760362014/12/03 774.80 794.95 773.00 789.40 17114642014/12/02 796.80 796.80 767.20 770.05 24768432014/12/01 753.95 802.20 753.10 797.05 32918472014/11/28 716.10 749.20 715.60 744.70 34001522014/11/27 709.40 718.00 702.80 705.70 18219152014/11/26 693.90 709.50 692.10 704.75 14707432014/11/25 688.95 694.70 682.35 691.75 10541092014/11/24 693.80 694.80 680.70 691.10 11039302014/11/21 691.80 696.80 685.00 692.15 12112182014/11/20 684.80 693.50 680.00 690.55 6475522014/11/19 699.70 700.60 675.10 683.10 15157712014/11/18 695.00 703.60 683.10 700.90 13569802014/11/17 675.40 694.95 675.00 691.95 25282652014/11/14 646.90 674.40 642.45 672.20 53371992014/11/13 646.00 651.00 640.00 644.80 11138872014/11/12 649.00 654.70 642.00 644.00 8648692014/11/11 648.25 655.90 644.50 649.30 14126002014/11/10 646.15 654.00 643.00 648.90 15079722014/11/07 660.00 660.05 637.00 646.10 14913472014/11/05 660.90 664.80 655.00 657.30 20380282014/11/03 660.90 663.00 650.65 653.60 11276122014/10/31 647.10 658.00 647.10 657.00 15689662014/10/30 644.65 647.50 641.10 644.70 19613132014/10/29 653.95 653.95 642.00 646.40 14723382014/10/28 648.85 653.60 644.10 646.70 9746652014/10/27 657.50 658.80 647.20 648.75 18284832014/10/23 650.00 655.50 650.00 652.45 2418632014/10/22 649.80 658.30 633.55 644.00 33185512014/10/21 652.00 653.20 638.50 644.25 13203672014/10/20 646.00 657.00 645.25 647.60 11350102014/10/17 632.00 644.00 630.00 640.10 11944252014/10/16 646.10 647.45 621.65 625.90 13351842014/10/14 663.90 663.90 644.45 646.10 7842092014/10/13 661.90 665.00 649.00 655.65 10415222014/10/10 648.60 673.20 643.35 663.25 15336002014/10/09 639.95 657.85 639.80 655.15 11606882014/10/08 625.00 640.80 623.40 635.30 10662462014/10/07 625.50 637.55 625.20 629.10 14314622014/10/01 630.00 639.50 626.45 631.70 5803662014/09/30 625.00 638.70 622.40 629.55 20737632014/09/29 629.00 634.05 623.35 625.50 13316262014/09/26 618.00 630.95 612.00 627.40 14117162014/09/25 641.50 643.00 618.10 620.65 12698542014/09/24 630.00 641.65 625.00 637.85 16889582014/09/23 652.50 656.90 628.30 634.80 14164552014/09/22 665.80 667.15 645.70 652.75 13179782014/09/19 662.40 674.00 662.00 669.50 12930932014/09/18 641.25 663.90 641.25 659.55 8110422014/09/17 647.20 653.85 641.15 645.95 11586092014/09/16 662.00 663.95 643.00 646.80 8964782014/09/15 667.00 669.95 658.10 661.45 11044742014/09/12 655.15 675.70 655.15 671.80 11012642014/09/11 655.00 664.00 655.00 656.60 7101912014/09/10 663.00 664.40 652.10 653.90 7881752014/09/09 674.80 680.95 663.05 665.15 9399472014/09/08 650.00 680.85 650.00 676.00 22842092014/09/05 634.90 649.85 634.90 647.05 15636322014/09/04 625.25 636.75 622.10 632.35 13228832014/09/03 630.00 631.95 622.70 626.35 1140665

2014/09/02 629.75 635.80 622.05 624.25 7503532014/09/01 627.10 634.90 627.10 629.80 7447282014/08/28 620.15 631.90 620.05 624.20 22987922014/08/27 606.50 619.55 606.50 617.45 12864062014/08/26 604.00 612.00 603.35 608.00 7802612014/08/25 615.90 617.25 602.00 604.60 8732382014/08/22 613.00 619.00 609.05 610.20 6627702014/08/21 614.00 624.55 611.15 613.90 8276402014/08/20 614.00 619.40 605.10 612.50 10833892014/08/19 620.50 625.65 613.00 615.30 6409052014/08/18 622.80 626.40 617.55 619.35 6746552014/08/14 620.00 625.00 615.20 617.80 6441352014/08/13 614.00 628.00 610.55 615.75 10914982014/08/12 618.00 618.00 606.05 614.20 7571202014/08/11 617.00 622.95 609.15 613.80 5006172014/08/08 628.00 628.00 614.25 617.95 7321452014/08/07 640.00 642.25 630.25 631.95 4679982014/08/06 628.25 651.65 627.65 640.65 10575732014/08/05 629.90 636.00 624.00 633.40 5099252014/08/04 625.10 633.70 620.75 629.85 6137562014/08/01 620.10 630.90 620.10 624.50 5084372014/07/31 644.00 644.95 625.10 628.65 10192332014/07/30 632.00 649.00 625.00 643.90 6414942014/07/28 640.00 644.90 627.50 636.00 8783892014/07/25 620.20 639.95 617.75 637.40 11296982014/07/24 602.75 625.05 599.65 620.10 9340222014/07/23 606.00 610.00 595.60 603.35 10508202014/07/22 597.90 610.90 592.70 603.60 19297442014/07/21 587.95 595.00 582.00 593.65 5934592014/07/18 580.90 589.95 578.35 580.45 9250552014/07/17 580.00 585.00 577.30 579.65 3561432014/07/16 580.50 588.60 577.00 579.85 6756452014/07/15 594.50 595.70 577.00 582.50 5740182014/07/14 571.15 597.90 568.10 589.50 6724332014/07/11 581.25 589.50 565.15 568.85 8119892014/07/10 595.00 597.80 580.00 587.00 5252202014/07/09 590.10 602.40 586.50 594.65 6537922014/07/08 590.40 604.00 584.70 590.10 8093302014/07/07 588.65 596.50 584.05 593.60 7138242014/07/04 584.90 592.85 584.00 588.65 3741262014/07/03 585.10 587.75 576.30 581.70 5115562014/07/02 586.55 596.00 582.00 584.05 8167142014/07/01 593.30 598.80 580.35 583.85 6960502014/06/30 585.00 597.90 584.70 594.00 7851062014/06/27 586.20 594.00 581.60 584.70 7387342014/06/26 589.90 590.00 577.80 584.80 8384662014/06/25 580.10 589.00 573.00 586.50 7963122014/06/24 574.10 582.00 571.60 579.90 8161722014/06/23 568.45 577.00 567.30 574.10 6101662014/06/20 570.00 573.75 557.00 568.45 10869132014/06/19 559.60 570.00 551.20 568.00 11124492014/06/18 560.00 569.00 552.25 557.90 20030012014/06/17 540.00 565.00 540.00 560.60 15800952014/06/16 535.90 543.50 533.30 539.85 4727812014/06/13 549.30 555.00 540.00 542.20 5735032014/06/12 541.00 552.45 539.35 549.30 8607252014/06/11 538.05 547.80 536.65 543.65 19933492014/06/10 530.00 539.80 523.00 536.25 25794652014/06/09 507.90 530.00 507.10 528.10 42901702014/06/06 512.00 512.85 503.50 505.35 1632891

2014/06/05 509.60 516.00 507.10 510.10 12308232014/06/04 507.70 510.90 504.40 509.00 6762692014/06/03 511.00 512.60 506.15 509.10 5867532014/06/02 504.35 515.00 503.35 509.85 8876462014/05/30 507.00 513.15 501.75 507.60 16294452014/05/29 510.00 514.90 504.00 506.35 17273962014/05/28 522.60 524.50 506.50 510.20 9594572014/05/27 526.00 529.50 515.00 523.75 6013762014/05/26 532.00 538.75 520.05 523.60 6875892014/05/23 538.50 542.25 533.00 540.55 4953482014/05/22 549.50 549.85 536.75 537.80 12966962014/05/21 528.00 549.50 528.00 546.30 18439912014/05/20 535.00 535.70 515.70 528.90 10253842014/05/19 542.00 542.00 522.50 527.45 8857642014/05/16 540.00 550.00 527.00 536.50 20666792014/05/15 563.90 563.90 523.50 529.05 19073112014/05/14 544.90 560.00 542.00 556.90 12128542014/05/13 539.30 551.00 534.95 540.35 11141502014/05/12 520.25 540.00 518.10 538.20 8961122014/05/09 504.45 522.50 503.00 521.15 5035742014/05/08 504.30 511.90 503.00 504.40 4733772014/05/07 510.00 515.00 504.00 505.65 4927712014/05/06 521.00 524.45 513.25 514.75 3463812014/05/05 510.25 519.75 507.45 518.60 5078522014/05/02 505.00 518.50 505.00 511.45 5214412014/04/30 498.20 511.95 498.20 505.15 6420192014/04/29 502.00 504.95 494.70 497.60 8717462014/04/28 515.00 518.65 498.55 500.55 14342572014/04/25 534.50 534.50 513.05 514.95 5126562014/04/23 532.25 540.05 528.55 529.60 8665272014/04/22 540.20 542.00 534.50 536.40 4051762014/04/21 547.00 547.00 533.15 539.20 12507182014/04/17 537.90 546.50 533.20 543.75 6973952014/04/16 537.65 538.50 532.50 534.90 7509092014/04/15 544.00 545.00 530.85 534.50 4033582014/04/11 540.00 546.85 535.40 543.70 5138692014/04/10 544.30 550.00 539.40 541.50 7407002014/04/09 542.35 549.50 538.85 547.70 6208882014/04/07 531.00 544.85 526.50 539.55 10649912014/04/04 543.00 543.00 527.50 530.70 7576812014/04/03 523.55 542.00 523.55 538.60 9607892014/04/02 536.00 542.80 521.00 522.80 12963692014/04/01 547.75 547.75 532.00 536.65 5902852014/03/31 540.00 550.00 535.00 547.95 5455312014/03/28 542.00 543.00 533.90 539.85 5596272014/03/27 527.45 544.00 527.45 539.05 15142532014/03/26 526.55 533.25 523.45 529.10 5772412014/03/25 524.50 533.60 522.00 525.30 6550352014/03/24 507.50 525.00 506.05 523.90 9856122014/03/22 509.00 510.30 506.40 506.85 243072014/03/21 516.15 518.00 504.95 510.10 9553112014/03/20 513.50 519.70 513.00 515.60 11967432014/03/19 503.00 514.45 503.00 513.05 9396262014/03/18 496.50 504.60 494.20 501.60 6213302014/03/14 491.00 499.85 490.95 495.50 7114132014/03/13 498.00 504.20 491.70 493.75 7725602014/03/12 481.00 495.95 478.60 494.30 9073922014/03/11 487.60 489.50 478.55 480.70 5353862014/03/10 482.00 490.00 480.60 484.85 9939462014/03/07 475.90 484.30 473.50 481.00 930496

2014/03/06 476.50 477.20 472.55 474.55 4373062014/03/05 477.40 478.90 472.00 474.60 4366182014/03/04 471.55 477.50 471.55 475.60 10010892014/03/03 471.50 476.35 468.50 472.95 4312962014/02/28 477.75 482.50 470.55 473.00 6733692014/02/26 470.50 479.90 470.50 477.15 6042652014/02/25 471.50 474.85 470.10 472.05 8067512014/02/24 464.50 471.80 464.05 470.80 3038872014/02/21 462.25 468.85 461.30 464.00 5626402014/02/20 466.65 467.50 460.20 461.60 6949012014/02/19 472.00 473.10 467.50 468.50 2926232014/02/18 473.50 477.00 463.65 473.10 4034292014/02/17 474.85 476.20 470.60 473.25 2749762014/02/14 469.65 475.45 469.25 472.80 3235672014/02/13 477.35 479.75 466.65 468.80 3184312014/02/12 479.00 483.00 474.10 477.35 8565222014/02/11 489.10 489.25 480.70 484.35 10585222014/02/10 492.80 495.00 485.00 487.00 22095852014/02/07 487.00 491.30 484.05 490.50 5960252014/02/06 485.55 488.00 478.00 484.05 9781032014/02/05 473.20 485.10 470.10 484.45 12542562014/02/04 465.05 477.40 464.05 476.00 9697922014/02/03 468.25 479.00 467.55 469.90 6517752014/01/31 474.15 478.90 467.05 471.70 16817192014/01/30 478.00 480.00 463.95 477.50 29155972014/01/29 478.10 484.75 473.75 482.90 10460752014/01/28 475.25 480.70 471.00 476.80 9024222014/01/27 474.00 478.90 470.50 476.40 9416762014/01/24 469.25 479.55 465.00 478.10 11703222014/01/23 473.90 474.50 468.15 473.00 9416672014/01/22 478.85 478.85 466.85 472.60 27950892014/01/21 478.00 482.90 472.30 479.25 16281242014/01/20 491.50 492.50 483.75 490.00 13963712014/01/17 497.45 500.00 488.10 491.55 8273892014/01/16 495.00 496.85 490.70 495.60 7384592014/01/15 486.00 494.70 486.00 493.50 5977082014/01/14 492.00 496.50 486.05 487.40 4485962014/01/13 488.70 499.40 488.00 494.05 10937102014/01/10 488.00 498.00 488.00 492.00 6103352014/01/09 488.35 491.90 485.55 490.10 6398022014/01/08 490.55 493.00 487.50 490.50 7036002014/01/07 491.00 493.50 484.00 489.95 7088292014/01/06 491.35 492.50 482.60 490.65 8335552014/01/03 483.00 491.50 480.00 489.50 9940432014/01/02 501.40 505.10 483.00 485.55 9529112014/01/01 494.40 503.90 492.00 499.75 18663262013/12/31 486.50 492.60 486.50 490.00 6083882013/12/30 486.05 490.75 483.45 487.85 4930622013/12/27 490.65 491.25 482.50 485.10 5166132013/12/26 487.00 491.15 485.95 489.85 12136772013/12/24 488.80 491.70 486.00 487.40 5101142013/12/23 489.95 492.00 484.50 486.70 6192182013/12/20 485.15 492.10 482.10 489.60 8487852013/12/19 498.50 499.70 485.10 485.95 8790482013/12/18 490.00 498.80 486.50 497.15 8796992013/12/17 486.70 494.40 482.00 490.65 7067882013/12/16 492.20 496.10 484.05 485.85 4655392013/12/13 494.10 499.25 490.05 494.10 5606522013/12/12 498.00 505.50 495.45 497.80 4609202013/12/11 504.10 506.15 499.05 501.75 457572

2013/12/10 505.00 508.00 496.75 504.70 10790032013/12/09 516.00 516.25 503.00 504.65 9451682013/12/06 504.95 510.95 501.45 504.75 8772182013/12/05 507.90 508.90 503.10 504.85 9662332013/12/04 506.05 507.50 501.00 502.35 7402122013/12/03 504.00 514.45 502.20 504.45 21628032013/12/02 506.00 508.95 503.00 505.10 9571102013/11/29 505.05 508.80 502.20 503.65 10458562013/11/28 509.90 513.20 499.45 504.85 14946072013/11/27 506.90 506.95 499.60 504.75 5220302013/11/26 513.50 515.85 505.00 506.70 8898162013/11/25 510.15 519.50 510.15 516.30 5596262013/11/22 512.00 514.90 505.15 508.10 6541922013/11/21 520.90 520.90 506.20 509.25 6173522013/11/20 531.90 537.00 521.40 524.30 8696752013/11/19 528.00 534.30 528.00 531.30 8405082013/11/18 518.20 527.90 515.05 526.30 12081802013/11/14 525.25 530.25 511.10 513.15 11410642013/11/13 523.10 531.80 518.20 522.85 9227542013/11/12 548.00 550.95 528.10 530.45 8861822013/11/11 551.15 556.55 545.20 546.50 9429692013/11/08 550.00 561.75 546.65 556.60 8968742013/11/07 552.00 558.45 547.55 551.40 8803472013/11/06 550.00 555.75 541.30 552.35 15278052013/11/05 535.35 551.35 535.30 548.20 13769742013/11/03 543.95 545.90 536.75 538.15 1733402013/11/01 539.00 544.95 532.65 542.80 10339352013/10/31 529.50 541.95 526.60 539.45 17919902013/10/30 521.00 529.40 517.10 528.25 15798682013/10/29 502.00 521.00 495.50 519.00 15194762013/10/28 517.90 519.00 500.00 501.55 10540822013/10/25 517.00 522.35 512.10 513.70 7029922013/10/24 520.25 533.50 518.45 521.50 14152492013/10/23 526.00 526.40 515.25 522.15 9783982013/10/22 530.00 531.20 510.30 523.20 30482772013/10/21 490.00 529.80 488.25 515.80 44163702013/10/18 484.10 494.60 476.30 486.90 25246342013/10/17 484.40 489.95 481.70 486.40 9634352013/10/15 473.90 483.40 470.60 480.80 9848452013/10/14 481.50 481.50 468.55 470.60 9221692013/10/11 485.05 487.90 476.20 485.05 7324642013/10/10 467.00 483.50 467.00 479.65 12419622013/10/09 455.00 472.20 453.60 469.90 12190332013/10/08 465.00 471.35 457.50 459.70 10624022013/10/07 469.80 469.80 456.20 463.50 12467912013/10/04 467.95 476.10 466.00 467.10 11058132013/10/03 457.00 477.20 457.00 470.80 18724762013/10/01 462.00 464.00 451.00 454.35 11949032013/09/30 470.00 470.20 456.40 459.25 11841672013/09/27 484.00 486.30 468.10 469.80 10228692013/09/26 476.80 484.30 476.45 479.80 14236222013/09/25 489.50 489.80 471.55 477.85 12693492013/09/24 486.00 504.80 483.10 485.30 18548932013/09/23 485.00 494.95 479.75 486.10 16985872013/09/20 480.25 491.30 469.40 488.15 13664542013/09/19 452.00 486.45 450.00 479.10 15712602013/09/18 442.00 448.50 438.50 445.50 6188552013/09/17 441.05 443.90 437.45 441.70 4630212013/09/16 450.00 458.70 436.50 441.35 12631672013/09/13 437.00 445.90 436.00 442.35 596005

2013/09/12 446.55 451.85 435.50 438.50 17401002013/09/11 448.70 448.70 435.00 444.60 8755152013/09/10 429.80 450.30 428.05 445.80 15981042013/09/06 406.80 426.80 406.50 425.10 15583922013/09/05 410.00 413.10 402.85 405.60 10254652013/09/04 403.00 409.50 399.00 403.30 6680242013/09/03 422.00 424.95 395.00 398.15 13136722013/09/02 420.00 427.90 418.30 422.40 5339072013/08/30 408.20 424.95 393.75 420.95 15149562013/08/29 389.70 409.50 389.70 403.20 14792152013/08/28 400.60 402.85 373.40 392.00 24614132013/08/27 422.70 430.50 405.00 410.00 16181682013/08/26 421.50 434.45 421.00 427.85 8136002013/08/23 419.00 425.70 415.00 420.05 9868722013/08/22 413.00 424.50 412.00 420.30 7150862013/08/21 423.00 427.65 411.00 415.15 14051772013/08/20 420.90 423.95 411.00 417.80 13393082013/08/19 418.70 430.85 398.15 427.20 14501442013/08/16 434.45 437.00 414.10 418.70 18757232013/08/14 442.10 443.95 430.00 434.75 8086882013/08/13 438.90 441.80 431.00 439.95 5767802013/08/12 431.45 439.80 418.50 436.90 10506552013/08/08 423.20 435.00 423.20 430.80 10006672013/08/07 435.30 439.45 412.00 423.20 24416312013/08/06 470.00 470.00 434.15 437.35 15131832013/08/05 498.10 500.45 469.00 472.80 17534632013/08/02 499.00 504.15 492.00 497.45 9865012013/08/01 515.00 515.00 486.30 498.20 8413612013/07/31 512.00 513.55 495.15 507.60 8008912013/07/30 521.50 522.40 502.65 510.75 8987582013/07/29 507.50 513.75 505.50 511.82 4205692013/07/26 511.50 517.37 503.90 507.56 12598192013/07/25 500.78 511.80 497.69 508.04 16380992013/07/24 491.00 501.50 489.50 498.61 10795992013/07/23 502.40 505.60 490.10 494.11 20532392013/07/22 518.99 522.50 496.73 505.03 17188992013/07/19 522.11 524.78 515.01 516.54 8466492013/07/18 501.60 522.90 500.61 521.31 18259292013/07/17 483.00 503.24 481.60 501.16 14787092013/07/16 475.52 485.88 475.52 483.59 3363592013/07/15 480.51 483.80 478.61 481.27 3334992013/07/12 489.95 489.95 479.17 482.67 6460692013/07/11 481.00 488.77 481.00 487.45 4687392013/07/10 478.40 484.88 477.01 478.28 7125792013/07/09 468.03 477.40 468.03 476.26 5330492013/07/08 466.63 469.90 463.00 467.30 6532992013/07/05 460.00 468.95 457.00 466.88 3532892013/07/04 460.34 462.00 452.74 456.52 3035492013/07/03 466.00 468.25 454.70 457.13 6308792013/07/02 468.21 473.50 466.50 467.76 5309892013/07/01 460.61 474.03 460.00 471.25 10199992013/06/28 456.20 465.20 454.50 463.65 12492992013/06/27 455.90 469.99 450.78 453.81 16776192013/06/26 437.00 452.90 436.60 449.30 9347292013/06/25 437.31 442.72 429.47 436.15 14102092013/06/24 452.01 455.95 437.01 439.32 8697792013/06/21 454.00 460.58 451.22 455.77 8826692013/06/20 456.60 459.50 451.50 457.37 9578392013/06/19 455.33 462.00 455.33 461.06 5381992013/06/18 455.21 460.70 453.31 457.53 636999

2013/06/17 454.10 463.48 452.50 457.54 6098492013/06/14 446.50 459.49 446.40 455.95 5868792013/06/13 446.56 452.24 442.66 444.42 5854092013/06/12 448.50 452.00 444.01 449.61 7268192013/06/11 453.00 454.50 446.64 448.97 10847792013/06/10 458.52 461.39 452.50 453.73 10065992013/06/07 459.20 465.81 456.00 457.68 5143992013/06/06 464.19 465.95 460.50 462.01 4786392013/06/05 469.40 471.12 464.20 467.53 4281492013/06/04 470.00 475.62 466.02 468.03 7023492013/06/03 484.31 485.99 465.50 469.43 9285092013/05/31 491.00 492.99 485.02 486.31 5828392013/05/30 479.10 494.90 479.10 491.36 6938792013/05/29 485.40 486.00 477.99 481.53 3399292013/05/28 483.00 487.50 480.24 482.17 6632892013/05/27 480.70 484.03 477.10 482.61 7850392013/05/24 481.01 482.50 476.23 480.50 5050892013/05/23 475.50 483.02 475.50 480.00 5970392013/05/22 479.53 485.15 476.05 483.57 4035592013/05/21 475.20 482.50 472.40 478.50 5236492013/05/20 484.90 484.90 476.57 477.36 4452092013/05/17 486.70 489.90 478.60 481.28 6751092013/05/16 480.00 490.90 480.00 486.15 8529992013/05/15 475.30 484.80 475.30 482.45 8955792013/05/14 471.30 478.50 470.35 474.90 9081892013/05/13 472.01 478.90 468.52 469.95 7455492013/05/11 464.11 474.98 464.11 471.63 2227992013/05/10 466.70 466.70 460.40 463.88 16078592013/05/09 487.00 492.52 459.00 467.10 32694192013/05/08 493.90 493.90 484.12 485.36 6868292013/05/07 489.00 494.90 486.51 490.00 10103492013/05/06 470.53 489.40 470.53 485.60 8944592013/05/03 472.80 473.91 467.89 469.53 4380692013/05/02 467.00 474.99 467.00 472.74 12844892013/04/30 471.59 471.65 463.11 468.13 4949592013/04/29 471.00 476.70 467.70 471.38 12191392013/04/26 470.20 478.45 469.22 470.56 20052692013/04/25 466.20 468.85 464.00 465.22 19462292013/04/23 469.48 469.48 461.54 464.95 4218292013/04/22 466.01 474.00 461.25 464.72 6558592013/04/18 465.10 468.96 459.48 464.95 5407492013/04/17 469.00 470.70 464.00 465.04 19307592013/04/16 463.50 471.89 463.50 468.77 8552592013/04/15 465.20 470.51 462.00 464.21 5273592013/04/12 457.80 471.89 454.10 466.20 9630592013/04/11 458.60 459.79 451.12 455.47 7131392013/04/10 458.86 458.86 447.66 453.62 7002592013/04/09 463.80 466.76 451.16 453.16 9357092013/04/08 477.00 478.80 461.10 462.25 9060392013/04/05 478.50 483.00 473.23 476.76 7349392013/04/04 484.30 489.68 477.50 478.86 5748892013/04/03 489.00 491.40 484.09 488.51 7585892013/04/02 495.50 496.99 487.58 489.04 5201292013/04/01 492.20 498.20 488.10 495.50 6887792013/03/28 489.47 492.50 484.71 491.73 10293992013/03/26 488.00 492.68 487.50 490.33 11620692013/03/25 497.50 500.13 485.80 487.91 16655592013/03/22 489.90 500.00 487.80 495.37 11537092013/03/21 500.01 505.00 488.50 491.27 15705692013/03/20 489.90 501.94 486.61 499.26 1901159

2013/03/19 500.50 500.50 490.00 490.94 21706992013/03/18 498.00 503.00 494.50 500.25 25282892013/03/15 489.00 502.50 486.03 500.73 30934092013/03/14 478.13 494.50 478.00 489.65 15906692013/03/13 472.50 482.97 472.02 479.08 14531192013/03/12 476.10 477.00 472.35 475.24 7877192013/03/11 466.50 477.50 464.79 475.68 12444692013/03/08 459.22 468.80 459.22 466.66 6082092013/03/07 442.51 461.21 442.51 458.55 9778392013/03/06 444.23 448.00 441.80 446.32 5915992013/03/05 434.70 445.00 429.20 443.49 7852692013/03/04 433.10 436.00 427.50 432.99 7214392013/03/01 429.90 438.50 427.01 435.91 7724292013/02/28 438.00 443.47 422.50 427.22 15923092013/02/27 438.11 442.40 433.59 435.81 5873792013/02/26 449.70 449.90 437.02 440.01 5979692013/02/25 455.80 455.80 449.10 450.22 4779392013/02/22 450.21 455.27 447.55 453.73 6841892013/02/21 454.88 456.05 448.22 451.37 5486892013/02/20 457.99 459.77 453.34 455.55 8562392013/02/19 449.00 459.90 448.02 455.89 4070692013/02/18 451.50 453.77 448.35 450.41 3933092013/02/15 451.20 457.50 451.20 454.24 3840892013/02/14 447.51 454.78 445.20 452.61 16265792013/02/13 452.40 452.49 446.06 447.11 3304792013/02/12 454.00 454.00 447.69 450.95 2087992013/02/11 453.00 457.43 447.51 453.35 4628792013/02/08 461.80 463.70 451.18 452.35 5551892013/02/07 461.01 464.50 459.35 460.39 4107692013/02/06 464.45 466.50 461.28 462.42 7225192013/02/05 462.50 467.70 461.53 463.89 5817592013/02/04 454.80 466.70 454.00 464.30 15780792013/02/01 453.80 455.50 450.51 454.26 4691292013/01/31 449.75 456.94 448.25 450.12 13777492013/01/30 444.00 449.00 443.17 447.38 7022092013/01/29 438.60 444.25 436.60 443.16 6094792013/01/28 440.51 441.80 434.56 439.92 5790592013/01/25 441.88 446.96 437.27 440.57 2968792013/01/24 444.40 447.60 439.00 440.51 5796092013/01/23 441.31 448.98 441.01 444.25 12390792013/01/22 433.00 445.43 431.10 441.31 18623692013/01/21 431.21 434.90 427.56 428.79 4452492013/01/18 434.10 435.79 427.50 431.11 7364292013/01/17 427.50 434.00 427.50 433.32 11901792013/01/16 429.80 433.80 426.35 427.83 4213392013/01/15 436.56 436.56 428.01 431.31 5351392013/01/14 431.00 437.90 429.51 436.56 3024692013/01/11 436.33 438.85 428.50 429.95 5305292013/01/10 438.01 441.71 435.00 436.27 8327192013/01/09 439.50 440.90 435.50 436.42 3932392013/01/08 438.50 440.70 435.24 439.41 6726992013/01/07 443.80 443.80 438.00 439.44 5196492013/01/04 440.89 442.00 438.00 440.20 7130892013/01/03 439.76 442.80 437.00 439.67 5088592013/01/02 442.61 445.70 436.00 437.20 6149592013/01/01 444.50 445.48 441.00 442.31 2996192012/12/31 439.47 445.99 438.18 443.26 3791592012/12/28 435.60 440.87 435.60 439.47 2924292012/12/27 443.60 444.60 433.01 434.64 7436292012/12/26 437.11 444.40 437.03 442.37 382829

2012/12/24 437.50 438.50 433.50 436.10 3642692012/12/21 443.60 443.60 434.04 435.62 4516592012/12/20 443.50 449.75 441.00 444.42 8232692012/12/19 429.55 444.80 429.55 442.99 8063992012/12/18 426.00 431.90 425.36 429.55 6065992012/12/17 425.01 427.42 422.50 424.94 4077792012/12/14 432.69 432.69 426.30 428.08 6712492012/12/13 433.80 434.30 429.50 430.96 6382992012/12/12 432.60 434.00 428.40 432.05 12040892012/12/11 434.40 434.40 427.51 430.02 4620492012/12/10 433.00 434.55 430.03 431.59 3667592012/12/07 433.70 436.70 430.10 431.26 4177192012/12/06 437.20 438.48 433.50 435.66 6078392012/12/05 435.10 441.44 435.10 437.79 14810892012/12/04 437.19 438.75 432.20 435.20 8322492012/12/03 432.03 438.30 430.50 434.67 6315992012/11/30 430.51 437.60 429.04 433.04 25106992012/11/29 411.50 437.45 411.50 431.98 21869292012/11/27 407.13 413.39 407.13 412.39 5106192012/11/26 409.50 412.19 405.00 408.34 4972392012/11/23 396.80 406.80 396.80 405.41 7580292012/11/22 393.00 398.90 392.86 396.81 6860992012/11/21 385.40 393.50 383.61 391.99 9610492012/11/20 387.01 392.90 383.20 385.00 5148092012/11/19 396.00 396.00 385.00 387.68 6840492012/11/16 402.50 403.89 393.61 395.11 4401992012/11/15 405.03 410.80 399.03 401.50 10384292012/11/13 410.60 412.00 407.12 408.32 847692012/11/12 413.00 416.00 408.27 408.96 3884792012/11/09 416.13 419.50 410.01 411.43 4150692012/11/08 407.40 419.99 407.40 417.81 8710292012/11/07 410.51 414.50 409.19 412.05 7991292012/11/06 397.00 410.90 395.01 409.54 14753692012/11/05 389.30 397.00 388.12 395.70 4922092012/11/02 391.00 392.00 387.99 390.33 3744392012/11/01 386.50 388.80 384.14 387.86 2822092012/10/31 389.49 390.99 385.11 387.12 2472992012/10/30 392.10 394.50 387.26 388.80 1563492012/10/29 394.70 394.70 389.20 393.16 2417592012/10/26 389.70 394.50 387.20 392.35 4474592012/10/25 391.00 392.00 387.14 389.62 13131292012/10/23 394.40 394.40 389.50 391.02 3855692012/10/22 388.47 394.00 384.30 392.92 3921292012/10/19 390.00 392.37 387.50 388.17 4787892012/10/18 391.40 394.80 390.10 392.37 3004992012/10/17 389.50 394.20 388.55 390.88 5055792012/10/16 388.80 390.80 386.25 388.51 3364392012/10/15 390.10 391.80 382.55 387.39 3095192012/10/12 388.60 392.46 387.20 389.90 4635892012/10/11 390.10 392.90 387.40 389.53 5127292012/10/10 386.13 393.47 386.13 389.60 8661892012/10/09 390.00 391.80 386.10 389.16 5086492012/10/08 383.45 390.79 382.09 388.99 6558192012/10/05 389.49 389.90 343.24 381.13 17650192012/10/04 390.50 395.00 385.11 387.40 8071892012/10/03 394.00 395.59 387.80 390.81 7469492012/10/01 395.80 396.00 390.00 393.97 7200992012/09/28 391.40 396.64 390.00 393.48 8228992012/09/27 390.00 392.72 385.30 387.03 10492592012/09/26 390.25 395.50 387.10 389.32 908399

2012/09/25 397.00 402.00 392.00 393.65 8360292012/09/24 394.70 399.90 393.28 397.99 7735892012/09/21 390.22 396.85 389.11 394.66 12579392012/09/20 385.00 393.83 385.00 389.58 6143492012/09/18 388.50 392.50 387.17 390.05 4391992012/09/17 392.00 392.60 386.00 388.46 4180092012/09/14 389.90 391.70 386.24 390.14 6451992012/09/13 386.19 387.50 383.11 384.95 4633492012/09/12 376.51 385.70 376.51 384.54 6256892012/09/11 372.00 378.00 372.00 377.62 2830492012/09/10 378.00 378.00 372.10 373.87 4271492012/09/08 378.00 378.00 375.20 375.80 277992012/09/07 372.34 377.56 371.10 377.05 5272392012/09/06 364.11 371.97 362.52 370.03 4004892012/09/05 367.20 368.00 364.66 365.14 2566692012/09/04 364.90 370.00 363.65 369.32 4126692012/09/03 365.03 368.13 363.00 365.10 5806492012/08/31 370.10 375.96 363.03 364.07 7705592012/08/30 369.90 380.67 365.00 369.64 11273092012/08/29 373.00 373.89 367.12 370.23 3950192012/08/28 365.00 374.99 365.00 372.60 11658192012/08/27 368.28 370.99 365.21 366.23 4238692012/08/24 369.19 369.19 365.11 367.66 3034492012/08/23 370.00 371.99 368.25 370.00 3878792012/08/22 369.00 372.78 366.90 369.21 5046692012/08/21 367.15 371.40 364.64 369.41 8951692012/08/17 369.50 373.06 366.33 367.86 10335392012/08/16 376.52 378.62 369.50 371.20 6558092012/08/14 377.00 381.70 376.20 378.20 5867592012/08/13 369.60 378.50 369.10 377.27 2903292012/08/10 372.50 375.39 369.62 371.34 8437692012/08/09 375.00 376.80 373.09 375.01 9260892012/08/08 373.20 375.80 372.00 373.14 5221792012/08/07 374.03 376.83 372.01 374.38 8145692012/08/06 378.50 379.00 372.50 374.81 10034492012/08/03 362.50 376.90 362.50 375.73 11264492012/08/02 361.50 369.88 359.50 365.13 7562492012/08/01 362.76 367.80 361.11 362.70 3242992012/07/31 358.10 366.87 356.06 364.23 7441892012/07/30 352.00 359.48 351.00 357.66 4689692012/07/27 352.90 354.79 347.11 350.61 6335792012/07/26 355.00 355.27 345.00 346.91 12212992012/07/25 356.50 358.40 351.52 352.84 6417092012/07/24 360.00 362.65 355.10 356.68 11299892012/07/23 367.77 368.00 359.04 360.26 16376092012/07/20 362.11 383.45 362.11 371.73 42065892012/07/19 367.20 369.49 361.49 361.92 10537692012/07/18 367.90 367.90 361.00 366.49 5984592012/07/17 369.70 371.82 364.00 366.27 5385092012/07/16 367.20 373.57 367.20 369.30 3391092012/07/13 371.20 375.20 369.50 370.83 3484292012/07/12 369.39 375.70 368.33 372.32 8117592012/07/11 367.50 372.20 367.50 369.39 5952192012/07/10 369.90 374.50 367.45 369.31 11885592012/07/09 369.40 370.88 366.00 368.35 7474092012/07/06 377.10 377.71 368.02 371.45 14317192012/07/05 386.30 389.50 377.50 378.12 14528192012/07/04 394.10 396.40 386.31 387.25 11181192012/07/03 392.10 396.60 390.23 394.03 13550392012/07/02 387.80 394.90 386.01 392.12 605309

2012/06/29 377.01 390.05 377.01 388.86 10404292012/06/28 378.00 381.70 373.80 374.91 8250392012/06/27 376.50 379.70 376.21 377.62 5147292012/06/26 380.80 382.68 372.60 375.90 10264992012/06/25 391.50 391.50 378.96 380.80 5738592012/06/22 388.10 391.30 386.34 389.13 3988892012/06/21 389.00 390.85 384.50 389.67 9245592012/06/20 389.50 391.99 385.69 388.51 4857892012/06/19 387.40 390.49 383.89 388.61 4512892012/06/18 390.00 398.00 383.15 386.40 5085592012/06/15 389.00 390.00 384.40 388.62 5239792012/06/14 386.20 391.40 385.77 387.06 4257092012/06/13 386.37 392.10 386.20 387.77 4839492012/06/12 380.80 389.90 378.40 388.38 5515992012/06/11 382.61 389.47 381.80 383.62 5787292012/06/08 383.03 384.89 376.51 382.53 4365792012/06/07 381.00 386.50 380.51 384.77 9938792012/06/06 374.99 384.37 374.99 382.41 12682392012/06/05 373.40 379.90 369.23 371.90 9549692012/06/04 376.79 377.40 366.05 368.42 11086792012/06/01 399.90 400.00 376.47 377.98 15994192012/05/31 380.00 419.10 378.11 402.16 38611592012/05/30 385.80 385.80 380.50 381.65 7167292012/05/29 383.00 385.20 380.10 384.26 5713792012/05/28 377.50 384.00 375.53 382.28 6469692012/05/25 375.00 377.97 371.50 376.59 3636792012/05/24 367.90 375.94 366.60 374.98 7465592012/05/23 369.50 369.66 363.80 367.75 4827492012/05/22 375.40 375.40 365.60 367.70 5639192012/05/21 371.00 377.00 369.16 375.43 4815792012/05/18 366.80 372.50 365.02 370.11 8474392012/05/17 377.00 378.50 368.10 369.51 8248392012/05/16 374.80 378.60 373.00 375.44 9647492012/05/15 370.00 378.00 367.63 376.81 10946192012/05/14 360.51 373.49 357.50 369.73 9654692012/05/11 363.30 367.40 358.34 362.39 7241392012/05/10 367.10 374.40 363.10 365.39 7718792012/05/09 369.90 374.50 363.11 370.88 19615092012/05/08 367.40 369.90 362.15 365.56 11322892012/05/07 359.90 371.70 354.56 364.44 14328492012/05/04 360.30 365.00 358.00 361.54 13591992012/05/03 351.30 362.60 347.10 360.36 9474692012/05/02 352.70 354.90 348.25 353.08 5724092012/04/30 352.60 354.97 350.00 352.68 11098692012/04/28 353.30 355.99 348.00 354.81 796792012/04/27 345.10 355.20 343.01 352.33 10376492012/04/26 342.00 352.50 341.16 348.20 33507492012/04/25 346.50 346.70 340.51 342.23 6094392012/04/24 347.11 349.74 343.00 346.20 12826592012/04/23 334.50 348.54 331.21 347.10 15615792012/04/20 333.60 335.50 331.11 334.06 5779592012/04/19 331.50 335.00 330.01 332.89 2397992012/04/18 334.99 335.00 329.00 331.12 2476692012/04/17 335.40 337.50 331.02 332.83 3803992012/04/16 332.00 336.79 330.50 335.46 5051792012/04/13 327.00 331.50 325.41 330.11 5967392012/04/12 323.69 328.87 322.32 325.57 4659792012/04/11 324.90 325.98 322.21 323.69 5650592012/04/10 328.51 329.20 324.50 325.66 5220492012/04/09 332.00 332.00 327.00 327.91 445739

2012/04/04 330.00 339.99 329.31 332.35 7611392012/04/03 327.14 337.50 327.00 335.64 16610992012/04/02 324.44 329.50 320.40 326.34 3836392012/03/30 320.02 325.50 320.00 324.20 12926392012/03/29 310.00 324.90 305.02 318.85 9917592012/03/28 307.54 319.10 307.54 310.45 8655892012/03/27 306.07 312.30 304.11 309.67 8110092012/03/26 311.00 314.00 304.60 306.07 3162992012/03/23 307.71 314.50 306.45 311.16 7040692012/03/22 307.00 310.99 306.00 307.13 5740092012/03/21 302.39 309.90 302.00 306.29 9940392012/03/20 307.10 307.10 300.10 301.57 26246492012/03/19 323.00 324.00 305.41 307.32 8322092012/03/16 325.00 325.00 317.51 321.01 24424792012/03/15 322.50 334.00 320.01 321.50 6119692012/03/14 320.50 323.90 319.11 320.42 3233392012/03/13 315.01 320.80 315.01 318.67 1454892012/03/12 312.51 321.20 312.51 316.03 13808792012/03/09 312.00 319.90 310.96 317.15 13978692012/03/07 313.52 315.98 305.60 309.18 4307692012/03/06 323.90 325.00 314.01 316.05 7110392012/03/05 314.87 324.98 314.29 323.47 13019592012/03/03 316.50 316.50 312.55 313.40 227992012/03/02 316.39 318.99 312.61 315.88 18397492012/03/01 317.00 319.00 312.50 314.97 7075092012/02/29 315.00 320.00 314.10 317.06 11542492012/02/28 312.50 319.13 309.00 315.87 16238792012/02/27 305.00 311.50 304.24 309.73 22506192012/02/24 306.30 308.70 304.36 306.71 5301292012/02/23 305.24 310.95 302.00 305.94 7990492012/02/22 304.54 311.00 304.50 307.43 9860692012/02/21 303.45 307.88 302.80 304.54 3018292012/02/17 308.00 311.40 304.51 305.45 9924392012/02/16 304.00 308.49 302.51 306.82 9919192012/02/15 303.49 310.50 301.80 303.14 4665992012/02/14 305.45 306.98 302.01 302.72 4098892012/02/13 304.40 310.00 303.30 305.45 3282592012/02/10 306.50 312.80 306.50 309.95 13918992012/02/09 301.04 306.50 297.21 305.82 13574992012/02/08 294.02 301.50 294.02 297.07 25826092012/02/07 299.50 300.73 294.71 295.90 6681692012/02/06 292.51 301.55 292.50 299.36 11376492012/02/03 296.99 297.00 290.00 295.03 6855992012/02/02 297.00 299.40 294.00 296.80 8981392012/02/01 303.00 303.00 291.30 293.52 14639692012/01/31 292.41 304.00 292.41 299.53 6387592012/01/30 291.97 301.51 291.96 298.81 15158492012/01/27 287.50 294.90 287.50 291.64 18705092012/01/25 282.88 286.31 279.54 284.85 28684092012/01/24 283.50 285.80 277.00 280.43 11140892012/01/23 276.04 283.48 275.00 281.88 11068892012/01/20 273.30 275.00 271.00 273.25 6609392012/01/19 276.68 276.68 271.51 273.29 1911392012/01/18 274.95 275.60 271.00 272.38 2054292012/01/17 273.09 277.50 272.20 273.56 5287292012/01/16 276.30 277.90 273.62 274.86 1792292012/01/13 271.81 279.80 271.81 277.21 5706792012/01/12 273.86 279.83 272.03 273.63 6766892012/01/11 268.86 272.99 264.00 272.03 11112892012/01/10 268.86 269.50 264.50 265.66 338039

2012/01/09 266.67 270.00 266.66 267.58 4307192012/01/07 268.80 268.80 266.00 266.28 62392012/01/06 264.81 268.50 264.51 266.06 38155392012/01/05 267.39 269.10 266.00 267.17 7195792012/01/04 261.91 269.99 261.91 267.50 3418592012/01/03 260.02 266.00 260.02 265.23 1748492012/01/02 256.00 261.80 256.00 259.03 1824492011/12/30 260.50 263.46 257.71 259.24 2253092011/12/29 261.48 264.00 256.00 262.67 10148692011/12/28 267.00 271.81 255.00 259.92 8913392011/12/27 265.51 269.20 265.51 267.10 7774592011/12/26 264.72 269.50 264.11 266.31 2808592011/12/23 276.03 276.92 264.10 266.33 5409392011/12/22 272.00 277.50 265.20 275.83 2407092011/12/21 269.99 271.90 265.11 268.75 3936692011/12/20 269.99 274.90 264.53 264.95 5313392011/12/19 269.01 271.27 263.01 265.95 3349592011/12/16 278.92 278.92 269.11 271.27 4828192011/12/15 277.98 280.00 275.68 278.62 8077792011/12/14 280.06 285.00 274.50 278.30 9534792011/12/13 280.71 285.85 278.22 280.37 11459892011/12/12 284.40 285.86 279.10 282.82 6246892011/12/09 283.49 285.86 281.03 283.03 5431192011/12/08 283.01 287.50 281.80 283.27 15952692011/12/07 283.00 288.10 283.00 285.60 10699792011/12/05 283.61 288.90 283.61 285.41 7308192011/12/02 281.31 286.34 278.50 285.85 6574492011/12/01 290.04 298.00 275.70 279.61 11982992011/11/30 292.90 294.80 286.12 287.94 8232692011/11/29 295.69 297.39 290.21 293.85 11022092011/11/28 298.50 302.30 292.31 294.00 2327892011/11/25 288.50 297.00 287.50 294.28 3342492011/11/24 288.00 289.00 283.40 287.54 3616392011/11/23 291.81 295.80 282.63 289.27 5791992011/11/22 295.01 298.00 291.00 295.44 5225992011/11/21 304.80 306.77 291.00 293.78 3123192011/11/18 304.50 309.89 300.52 304.92 8480992011/11/17 310.47 311.00 302.14 304.18 5408692011/11/16 302.10 312.00 299.20 309.56 6658792011/11/15 309.84 312.40 301.00 303.60 2354292011/11/14 309.70 314.50 307.30 309.84 5592992011/11/11 311.79 316.80 304.60 305.72 6645392011/11/09 317.88 321.46 310.05 311.65 4130292011/11/08 321.51 325.60 315.20 316.02 6913992011/11/04 314.03 327.00 314.03 322.60 13659992011/11/03 314.90 317.97 312.10 315.96 3337692011/11/02 310.19 315.40 310.19 314.90 5200892011/11/01 312.00 316.40 312.00 313.32 3434992011/10/31 309.39 317.70 303.20 315.96 10241692011/10/28 303.01 319.90 303.01 306.12 20759392011/10/26 309.70 310.20 306.00 306.96 596892011/10/25 304.52 309.90 300.01 306.56 4705192011/10/24 302.51 305.90 302.00 305.01 4430992011/10/21 321.50 321.50 300.00 301.55 12849792011/10/20 311.51 317.00 311.51 315.70 2241092011/10/19 311.99 314.45 308.90 312.69 2633392011/10/18 314.00 314.00 309.70 310.31 1671292011/10/17 318.00 319.40 312.50 313.67 2155892011/10/14 310.11 317.95 262.69 314.64 1741092011/10/13 319.80 320.80 316.51 317.18 796349

2011/10/12 318.69 320.00 316.00 317.53 3350092011/10/11 319.90 320.99 315.50 317.24 2712492011/10/10 312.80 318.80 311.23 317.30 5628392011/10/07 308.48 315.49 303.01 312.89 7213092011/10/05 308.20 309.90 299.49 302.84 6899992011/10/04 311.12 317.40 306.20 307.85 4457592011/10/03 313.35 315.90 307.51 312.94 5089992011/09/30 316.00 316.50 312.71 315.76 8053992011/09/29 312.61 317.00 310.50 315.43 10378992011/09/28 311.98 314.50 309.12 313.41 4167192011/09/27 312.50 312.50 307.50 309.69 2548492011/09/26 309.01 312.29 304.10 308.13 2683992011/09/23 310.00 315.00 307.50 309.04 7318492011/09/22 305.02 313.00 305.02 310.14 4287092011/09/21 308.80 310.90 307.02 309.35 2280992011/09/20 303.16 310.50 303.16 307.79 3856292011/09/19 304.01 306.80 302.81 305.08 3673692011/09/16 313.00 315.10 300.13 303.89 7852492011/09/15 313.74 314.50 310.86 312.64 2760092011/09/14 315.79 315.79 311.20 312.84 3189292011/09/13 318.01 320.00 313.20 314.69 4938592011/09/12 318.00 321.70 315.61 317.60 3896592011/09/09 319.10 322.70 316.22 318.87 3264892011/09/08 322.10 323.20 315.60 318.17 6538292011/09/07 325.83 327.90 321.13 322.13 3500692011/09/06 327.50 328.00 321.01 325.83 8590792011/09/05 324.51 332.19 324.50 327.16 14315492011/09/02 326.00 332.79 324.50 326.02 8893892011/08/30 331.89 332.49 325.10 328.61 3888592011/08/29 326.58 331.00 323.10 329.68 3525692011/08/26 324.80 330.77 324.80 326.32 2259492011/08/25 324.01 328.50 319.17 326.48 3651792011/08/24 327.50 329.20 321.10 322.84 5150892011/08/23 330.01 333.30 325.90 327.44 4759192011/08/22 317.32 331.00 315.60 329.13 4846592011/08/19 320.00 322.50 315.95 317.54 5279192011/08/18 326.00 326.00 319.40 321.68 3571992011/08/17 326.51 328.90 321.94 324.45 11852892011/08/16 324.00 328.90 320.30 326.01 6995892011/08/12 317.97 324.47 315.36 322.91 14186192011/08/11 315.50 318.70 313.04 314.87 2551292011/08/10 312.50 319.50 312.50 315.49 5271992011/08/09 307.00 316.40 298.80 314.80 8874892011/08/08 301.51 310.90 301.00 308.07 4672492011/08/05 309.17 309.50 301.20 305.89 12937192011/08/04 301.12 312.00 301.12 309.17 5378292011/08/03 301.50 306.86 301.00 302.32 6684092011/08/02 306.79 306.90 300.11 305.22 17718892011/08/01 314.20 316.30 305.35 306.79 3633192011/07/29 312.24 314.01 311.50 313.40 2857792011/07/28 310.59 314.30 310.59 312.09 15519992011/07/27 314.50 316.75 311.81 314.30 16352392011/07/26 309.55 315.90 306.00 313.91 20201692011/07/25 313.70 313.70 309.21 311.40 3914092011/07/22 311.81 314.46 310.00 311.09 3486592011/07/21 311.30 313.05 309.55 311.25 2310692011/07/20 317.10 317.10 309.52 312.35 5254692011/07/19 317.70 318.97 313.61 314.12 2866992011/07/18 319.01 319.77 315.72 316.81 2211292011/07/15 314.00 319.48 311.55 318.06 676299

2011/07/14 312.50 317.17 309.16 313.02 7889092011/07/13 311.99 315.60 309.00 312.45 14696692011/07/12 314.88 314.88 308.25 309.48 5146892011/07/11 315.80 318.50 314.10 315.56 5118192011/07/08 320.58 324.40 315.02 315.86 6635392011/07/07 325.80 326.50 317.11 320.11 12402892011/07/06 323.50 328.84 321.10 323.93 5372292011/07/05 325.00 331.20 323.41 324.00 4898692011/07/04 334.12 336.88 328.36 329.67 9456492011/07/01 318.50 335.00 317.54 331.40 16055492011/06/30 315.20 322.70 313.21 318.51 14694292011/06/29 317.02 318.78 311.11 314.20 4995492011/06/28 311.90 318.19 309.13 316.09 11618892011/06/27 296.87 312.61 293.05 311.42 10433492011/06/24 296.40 302.50 296.22 297.98 9480092011/06/23 290.10 297.49 290.10 295.67 3076292011/06/22 298.90 298.90 291.70 293.24 3268892011/06/21 295.02 297.99 292.70 295.15 3419992011/06/20 300.51 301.39 290.50 294.75 5723992011/06/17 302.62 304.00 299.40 300.28 4323292011/06/16 305.40 306.20 301.50 301.93 12504392011/06/15 307.90 308.99 306.00 306.46 5619092011/06/14 309.70 309.70 305.50 306.90 6424592011/06/13 309.70 311.90 305.31 306.52 11814992011/06/10 310.00 313.50 306.05 310.09 6414292011/06/09 319.90 319.90 308.62 309.60 12733692011/06/08 319.00 323.00 313.34 320.43 7919892011/06/07 317.01 322.98 315.50 320.62 8201392011/06/06 316.02 318.89 314.13 317.01 4629092011/06/03 310.51 319.00 310.00 316.78 8335492011/06/02 315.90 317.18 308.70 310.51 21169692011/06/01 314.51 319.40 306.15 316.94 19234892011/05/31 309.20 338.70 305.00 313.34 187172092011/05/30 300.14 310.90 300.14 308.23 43049892011/05/27 295.60 302.00 295.60 300.64 13974592011/05/26 301.89 304.50 296.25 299.33 36934092011/05/25 295.01 302.49 295.01 300.65 37730992011/05/24 293.00 299.20 290.34 296.35 24143092011/05/23 291.20 294.90 289.40 291.42 14125192011/05/20 281.60 292.02 281.10 290.98 9630692011/05/19 287.90 288.80 282.80 284.77 5387292011/05/18 285.06 288.80 283.75 286.46 14573992011/05/17 280.50 289.30 280.20 284.89 25601592011/05/16 277.50 282.00 275.99 279.35 13460192011/05/13 274.50 279.85 274.50 276.84 8628292011/05/12 269.00 276.50 267.50 275.05 14195392011/05/11 269.10 272.50 263.71 267.21 21828692011/05/10 272.13 277.99 265.60 269.11 3274992011/05/09 272.25 276.80 271.70 274.30 3675192011/05/06 267.51 271.20 265.16 270.02 9254692011/05/05 269.82 272.00 266.00 266.78 1710992011/05/04 281.44 281.44 268.02 269.81 4662892011/05/03 274.99 279.90 271.05 277.30 10400692011/05/02 277.50 281.90 272.50 274.31 4003292011/04/29 269.09 278.00 269.04 277.46 20352292011/04/28 267.50 272.32 265.23 269.09 8937692011/04/27 267.80 267.90 265.11 266.79 7705292011/04/26 266.50 269.20 264.61 265.59 3629492011/04/25 259.70 267.48 259.01 266.21 5870792011/04/21 259.45 259.90 257.13 259.13 98269

2011/04/20 260.00 262.00 255.52 256.88 1370492011/04/19 258.78 258.78 255.00 256.92 1801492011/04/18 263.77 263.77 256.51 258.17 2420192011/04/15 261.70 263.49 257.62 262.09 3722892011/04/13 256.50 263.40 255.13 261.78 17354192011/04/11 255.50 257.91 254.03 256.65 3707192011/04/08 256.99 261.29 255.03 256.04 10775992011/04/07 257.90 257.90 254.59 255.17 5983192011/04/06 256.50 259.20 254.24 254.97 6753692011/04/05 253.31 259.90 253.31 256.68 6660592011/04/04 255.00 255.00 252.22 252.97 10211992011/04/01 256.90 256.90 251.10 252.06 5738392011/03/31 252.90 256.89 251.11 252.58 6488692011/03/30 251.59 257.50 248.53 253.62 12994292011/03/29 252.21 254.44 251.12 251.59 2127492011/03/28 253.10 255.70 251.50 252.74 3545292011/03/25 251.16 264.30 251.16 252.93 3899892011/03/24 254.00 255.82 250.00 250.29 5805092011/03/23 250.79 255.50 250.79 254.58 3434292011/03/22 253.43 255.37 250.60 250.98 1232892011/03/21 253.02 253.02 250.91 252.37 4231292011/03/18 258.80 260.51 250.10 254.63 19050892011/03/17 252.40 259.50 250.50 257.92 11345492011/03/16 258.80 258.80 253.57 255.32 2188092011/03/15 250.10 255.00 250.00 253.12 3601992011/03/14 252.20 255.50 250.64 252.82 3148092011/03/11 249.90 253.97 248.50 252.97 5151192011/03/10 249.51 251.40 249.00 250.01 6993592011/03/09 252.20 252.69 250.00 250.10 8129592011/03/08 252.40 252.56 250.00 250.01 6325092011/03/07 250.01 252.70 244.22 250.52 4149392011/03/04 257.50 259.70 249.11 250.83 13223492011/03/03 250.11 256.37 248.50 253.80 6188492011/03/01 242.48 254.79 241.00 253.28 5127592011/02/28 236.40 245.00 236.40 240.07 11495792011/02/25 240.50 247.00 239.53 240.65 18037792011/02/24 246.70 248.50 239.80 241.14 18502292011/02/23 248.01 249.90 245.22 247.81 11361992011/02/22 256.21 256.21 250.00 251.01 3503692011/02/21 260.00 262.40 250.52 257.08 3999392011/02/18 258.50 261.27 258.50 259.91 14865892011/02/17 259.70 260.02 254.60 259.48 3261992011/02/16 258.50 261.75 255.00 256.45 3377392011/02/15 258.20 262.51 257.50 258.79 3407792011/02/14 248.16 262.38 244.55 260.00 9462092011/02/11 249.94 252.11 245.60 249.86 22771892011/02/10 246.01 251.40 245.51 248.38 6491592011/02/09 247.75 249.28 242.81 247.52 9948892011/02/08 250.70 256.50 247.11 247.96 7220992011/02/07 248.71 253.10 248.10 250.16 5261592011/02/04 245.01 250.69 245.01 248.63 16173892011/02/03 245.01 253.40 244.00 247.16 7373792011/02/02 248.30 252.51 244.57 248.55 7512492011/02/01 257.50 258.01 244.50 248.79 17385392011/01/31 256.50 259.90 248.21 257.75 22498492011/01/28 264.69 264.69 255.00 257.91 27341992011/01/27 259.50 266.41 259.50 260.01 7497092011/01/25 262.10 264.39 259.50 259.99 16011792011/01/24 266.35 270.99 260.12 262.10 15048692011/01/21 263.60 268.90 263.60 266.35 769559

2011/01/20 265.70 268.49 264.02 267.43 9270992011/01/19 266.00 269.85 265.60 266.84 1702092011/01/18 269.00 269.00 263.60 265.48 26242092011/01/17 269.56 269.56 265.50 266.29 20882992011/01/14 268.51 273.45 268.49 272.59 2154792011/01/13 273.90 276.49 270.01 271.38 1793292011/01/12 272.00 274.40 267.60 272.63 2131092011/01/11 267.78 272.90 261.30 270.34 4813792011/01/10 278.51 278.51 264.80 267.78 4431592011/01/07 284.96 286.79 276.14 277.58 4987092011/01/06 288.20 289.40 284.25 284.95 1492792011/01/05 288.00 289.50 283.03 288.05 7103492011/01/04 289.90 289.90 282.60 283.62 2492192011/01/03 289.80 293.74 286.01 287.46 4542992010/12/31 281.10 289.30 281.10 287.87 4803892010/12/30 282.34 284.40 280.68 282.29 5741792010/12/29 281.32 285.50 281.01 281.78 3997492010/12/28 283.55 284.65 280.20 281.25 2505892010/12/27 286.65 289.96 282.30 283.97 3797992010/12/24 296.00 296.50 287.51 288.78 6492692010/12/23 290.30 302.73 287.25 296.39 16616292010/12/22 293.00 297.40 292.10 294.15 10312192010/12/21 276.48 293.60 273.03 291.62 17233292010/12/20 270.00 277.50 270.00 276.48 4797692010/12/16 273.00 273.34 268.40 270.62 8712992010/12/15 274.10 274.90 270.00 271.12 1024392010/12/14 269.83 274.73 269.83 274.10 2542292010/12/13 266.01 270.65 266.01 269.73 1512292010/12/10 264.11 267.40 263.50 266.47 3066392010/12/09 262.51 268.50 261.05 264.36 3804392010/12/08 268.62 271.79 265.11 265.81 2955992010/12/07 268.21 271.89 266.40 270.77 3782392010/12/06 267.07 269.25 267.07 268.21 1551092010/12/03 269.00 269.00 263.90 267.01 2390092010/12/02 268.04 272.00 264.20 265.19 1771492010/12/01 263.54 272.40 263.54 268.04 7696292010/11/30 256.00 266.00 256.00 264.89 4985892010/11/29 255.11 261.66 255.11 258.58 13957992010/11/26 257.50 262.12 247.00 254.77 13186392010/11/25 263.45 263.45 245.00 252.04 8424692010/11/24 264.00 266.90 258.80 260.41 4742692010/11/23 264.90 264.90 260.10 263.94 11296092010/11/22 265.12 268.50 261.10 265.94 9403892010/11/19 267.40 268.01 261.01 263.66 4095892010/11/18 266.00 269.50 258.50 265.23 5444092010/11/16 266.36 267.50 262.60 265.85 7510092010/11/15 266.00 268.90 262.00 266.36 15202492010/11/12 266.50 269.90 262.00 263.93 7355192010/11/11 274.75 274.75 262.00 265.09 11872692010/11/10 275.50 277.50 273.39 274.75 4607692010/11/09 274.32 275.99 268.80 275.54 3780192010/11/08 268.70 275.27 268.70 274.09 5756192010/11/05 270.00 272.40 267.10 268.90 911892010/11/04 269.91 273.00 265.00 266.31 10160592010/11/03 282.20 282.20 268.20 269.49 11194892010/11/02 271.01 279.90 269.50 279.28 10198792010/11/01 270.10 271.20 267.80 270.51 4038492010/10/29 265.00 270.99 265.00 268.78 9213292010/10/28 261.20 269.80 250.27 264.85 25953092010/10/27 262.00 262.00 249.00 250.26 3048539

2010/10/26 262.51 264.00 258.99 259.20 7881692010/10/25 262.30 264.80 261.30 262.07 2083092010/10/22 264.33 265.99 261.73 262.36 5056692010/10/21 261.22 264.37 261.03 263.54 2488892010/10/20 263.00 263.40 259.50 260.44 3776492010/10/19 272.00 272.00 262.80 263.57 5508992010/10/18 266.58 271.50 263.00 265.90 6293192010/10/15 270.00 272.50 265.50 265.78 20467592010/10/14 266.52 272.19 266.52 269.91 6884392010/10/13 268.80 268.80 265.50 266.25 5670192010/10/12 268.30 268.30 264.50 266.07 5163092010/10/11 265.00 270.90 265.00 266.13 5601892010/10/08 273.40 273.40 267.00 267.58 5286492010/10/07 270.50 274.80 267.00 270.07 10025392010/10/06 295.50 295.50 267.10 270.40 15015592010/10/05 265.01 268.98 265.00 265.44 10053692010/10/04 269.90 270.99 264.01 264.63 8372092010/10/01 269.80 271.80 265.50 266.45 10749892010/09/30 272.50 276.99 265.00 266.32 10202992010/09/29 278.70 279.95 273.35 274.94 28861692010/09/28 279.00 280.50 275.70 277.79 11702692010/09/27 280.50 282.44 276.90 277.84 5110392010/09/24 275.50 281.40 273.50 278.94 42272792010/09/23 277.17 278.35 272.66 274.31 7336592010/09/22 282.10 284.10 275.51 276.89 4840392010/09/21 282.53 287.36 280.00 281.61 4135492010/09/20 284.71 287.85 283.15 285.36 6348692010/09/17 282.00 285.82 280.80 284.71 8087692010/09/16 285.56 287.73 279.10 280.07 7843792010/09/15 284.88 291.49 283.53 285.56 16960892010/09/14 290.00 290.00 278.80 286.06 42115192010/09/13 283.44 285.00 278.89 279.78 4352492010/09/09 285.59 287.00 280.00 280.88 4053692010/09/08 285.34 287.80 283.00 283.60 3183192010/09/07 286.40 289.15 283.53 285.40 43667792010/09/06 283.20 286.40 281.41 284.97 17133292010/09/03 281.00 283.10 278.20 280.97 22694692010/09/02 276.90 281.50 274.60 279.75 9906592010/09/01 279.31 279.31 272.80 273.88 5193292010/08/31 268.53 279.20 268.53 276.27 22653792010/08/30 275.95 275.95 268.50 271.29 3207292010/08/27 277.00 277.00 270.40 272.71 16521592010/08/26 276.00 278.55 273.00 274.29 11175492010/08/25 276.50 282.29 273.80 275.03 12473792010/08/24 276.20 280.99 272.50 276.92 14802492010/08/23 277.80 281.80 275.01 275.84 3190492010/08/20 274.90 281.90 270.20 276.73 10515892010/08/19 265.11 282.73 265.11 270.41 13105192010/08/18 261.50 268.50 261.50 265.11 2145392010/08/17 267.10 267.80 260.50 263.11 46682792010/08/16 265.00 268.40 263.30 264.11 881592010/08/13 268.00 271.00 264.52 265.46 2032192010/08/12 267.50 269.50 262.76 267.59 2819092010/08/11 266.70 271.00 266.00 268.06 2728092010/08/10 267.00 268.30 263.00 266.70 3590892010/08/09 264.80 268.00 261.30 266.17 6219992010/08/06 260.80 263.89 259.60 260.72 2463092010/08/05 259.20 266.20 259.20 260.08 18384592010/08/04 263.00 263.00 258.01 259.20 2135692010/08/03 262.31 267.00 259.21 259.83 207559

2010/08/02 260.60 263.90 259.09 262.34 2517992010/07/30 262.20 267.89 257.50 260.34 5141292010/07/29 258.62 270.40 258.00 261.38 16753392010/07/28 246.00 260.90 246.00 258.62 12864392010/07/27 253.52 254.80 242.03 243.84 5963992010/07/26 251.70 254.40 251.60 252.42 14443092010/07/23 252.19 254.80 251.00 252.06 4626892010/07/22 247.80 252.89 244.50 252.19 2604492010/07/21 247.50 250.00 245.90 247.96 63695792010/07/20 247.50 248.41 245.00 247.87 1954492010/07/19 248.52 248.52 243.00 247.41 1153292010/07/16 244.85 256.00 244.15 247.40 14173592010/07/15 241.80 245.78 240.79 244.02 13456792010/07/14 237.56 242.50 230.27 241.50 7956392010/07/13 237.20 240.50 236.00 236.97 19465592010/07/12 237.90 242.00 234.50 235.95 25117892010/07/09 236.00 239.80 234.00 238.43 19085092010/07/08 234.53 236.00 233.30 235.04 7856892010/07/07 234.52 236.40 232.12 233.68 3797892010/07/06 233.00 235.20 232.56 234.52 1931992010/07/05 233.00 234.97 231.70 232.96 1041192010/07/02 234.00 235.78 231.20 232.08 2944392010/07/01 233.00 233.80 227.53 232.98 4651092010/06/30 237.00 238.80 229.51 230.18 7237992010/06/29 236.61 240.00 234.20 236.06 6862792010/06/28 240.20 240.20 235.70 236.61 4587292010/06/25 243.90 245.49 238.39 239.95 21803692010/06/24 241.50 246.88 241.45 246.00 4388392010/06/23 237.20 242.35 236.00 240.88 7774792010/06/22 240.51 244.20 236.03 237.07 6536692010/06/21 238.90 245.70 238.00 242.97 4871692010/06/18 236.80 239.80 234.20 238.38 3264892010/06/17 233.50 239.80 230.50 236.84 7526892010/06/16 230.60 233.80 229.40 231.77 2314192010/06/15 229.20 231.90 228.50 229.47 1558392010/06/14 231.10 231.48 228.01 229.63 8743092010/06/11 231.10 232.10 227.60 229.17 3398892010/06/10 229.80 232.70 226.50 231.16 3246092010/06/09 223.80 229.40 222.70 228.37 8997392010/06/08 218.90 224.40 218.90 223.80 4799692010/06/07 213.24 220.90 211.20 218.53 7891892010/06/04 211.49 215.60 209.55 214.68 2930192010/06/03 213.15 213.15 209.11 211.49 5512992010/06/02 206.15 209.80 202.30 207.99 5554692010/06/01 209.50 209.78 204.50 207.73 7054692010/05/31 210.50 213.50 207.50 208.61 3118292010/05/28 214.90 214.90 209.35 210.03 1792692010/05/27 207.51 213.50 203.30 210.65 1168592010/05/26 211.30 211.48 206.03 208.59 1641692010/05/25 206.32 209.00 202.66 207.40 1797292010/05/24 204.49 208.80 201.17 206.89 2609592010/05/21 202.30 207.60 201.22 202.16 2636292010/05/20 212.02 213.99 204.80 206.86 8098292010/05/19 214.70 217.50 210.10 210.98 4464592010/05/18 215.90 217.29 211.90 215.69 3778292010/05/17 212.00 213.80 210.02 212.45 1337792010/05/14 211.50 215.00 210.50 214.10 3997592010/05/13 205.12 212.00 205.12 211.30 3154592010/05/12 221.30 221.30 204.20 205.45 1648692010/05/11 211.12 212.31 206.50 206.85 104679

2010/05/10 209.20 213.96 209.20 211.79 3684592010/05/07 201.03 209.48 201.03 208.63 3461292010/05/06 205.22 206.95 201.20 203.37 6446192010/05/05 205.40 207.49 204.79 206.06 1035892010/05/04 209.78 209.99 207.60 208.81 624692010/05/03 207.00 209.50 206.36 208.43 567992010/04/30 207.60 209.95 207.40 207.88 886692010/04/29 209.89 209.89 207.01 207.53 7594692010/04/28 205.10 210.00 205.10 208.96 12451392010/04/27 206.80 209.49 205.20 206.32 1301892010/04/26 209.15 210.50 205.81 206.79 1428792010/04/23 206.50 209.90 206.50 209.60 1851292010/04/22 206.00 208.47 204.00 207.51 1543492010/04/21 209.00 211.80 203.60 205.00 2929392010/04/20 205.70 209.98 204.52 208.18 5410492010/04/19 202.62 205.87 201.23 204.24 1964792010/04/16 205.80 207.50 202.50 205.19 1174892010/04/15 203.90 207.50 202.50 204.87 2232892010/04/13 203.01 207.50 201.20 205.93 1507592010/04/12 204.30 204.99 201.59 204.54 13313592010/04/09 200.80 205.00 200.80 204.46 3771792010/04/08 205.00 205.90 200.80 203.34 3672892010/04/07 206.88 206.88 204.00 204.46 2404292010/04/06 206.00 206.50 202.50 204.29 752592010/04/05 204.20 209.10 202.00 205.71 1778592010/04/01 206.90 206.90 200.61 202.13 3400992010/03/31 205.00 209.00 202.61 203.89 4536192010/03/30 202.10 208.00 202.09 207.02 8177792010/03/29 200.90 209.60 199.49 203.49 15665592010/03/26 197.50 205.99 196.22 200.59 14335692010/03/25 196.00 198.50 196.00 196.22 6480892010/03/23 198.50 199.55 196.14 196.81 2460892010/03/22 199.44 201.45 196.11 196.86 1569592010/03/19 200.10 202.39 198.50 199.44 2188292010/03/18 198.49 200.10 195.50 199.46 20500892010/03/17 191.11 197.80 191.02 196.94 11247792010/03/16 189.70 199.04 187.50 190.51 9875892010/03/15 192.00 192.90 188.50 189.74 1548892010/03/12 194.50 195.90 190.21 191.82 1257892010/03/11 185.37 195.80 185.37 194.20 956292010/03/10 193.24 195.95 192.50 193.99 3444692010/03/09 193.50 196.00 193.50 194.47 1060792010/03/08 198.00 198.00 193.70 194.27 1082792010/03/05 197.40 199.00 195.15 196.21 1544492010/03/04 198.80 199.56 192.55 196.82 4979992010/03/03 188.00 200.05 186.50 198.12 12130792010/03/02 175.60 188.31 175.60 187.00 2878392010/02/26 174.60 182.50 174.20 181.00 2437192010/02/25 175.10 177.50 171.22 176.54 18123492010/02/24 182.50 182.50 174.25 176.15 7226592010/02/23 185.10 185.10 176.00 178.52 6214092010/02/22 187.50 187.98 182.00 182.55 1199492010/02/19 185.01 186.80 184.01 185.91 727892010/02/18 189.97 189.97 185.10 185.79 8842092010/02/17 192.00 192.70 187.80 188.97 4145892010/02/16 203.10 203.10 189.27 191.20 2390992010/02/15 198.98 198.98 190.50 193.45 3855692010/02/11 199.37 199.90 193.00 194.48 3716192010/02/10 198.00 202.50 194.50 197.96 5141092010/02/09 194.41 198.30 194.41 196.27 508879

2010/02/08 196.00 198.50 194.50 194.78 4073692010/02/06 195.20 197.38 194.21 196.60 770592010/02/05 186.50 199.50 186.50 193.63 18724892010/02/04 191.40 192.55 188.50 191.82 1486892010/02/03 189.39 192.50 187.99 191.46 4192392010/02/02 192.50 193.06 187.00 187.57 3026892010/02/01 187.00 193.50 183.00 191.76 3672192010/01/29 179.80 186.50 177.50 185.22 2753892010/01/28 178.00 182.39 177.11 180.28 3732892010/01/27 176.50 181.90 174.94 176.46 3728392010/01/25 177.50 181.50 176.70 177.64 2638292010/01/22 179.00 181.00 174.50 176.51 3346892010/01/21 182.70 183.80 179.61 181.21 1088692010/01/20 183.81 186.26 182.10 182.70 1203592010/01/19 189.48 189.48 182.50 184.48 1992192010/01/18 188.89 191.10 186.00 186.66 1257892010/01/15 187.13 192.70 186.52 187.20 3721792010/01/14 187.30 192.80 186.52 188.17 2308892010/01/13 177.00 187.70 171.16 185.83 4320492010/01/12 179.00 187.90 179.00 184.38 11480092010/01/11 178.00 181.99 177.51 179.69 1734192010/01/08 177.45 183.40 177.07 179.99 7113092010/01/07 179.88 179.88 176.90 177.07 2403192010/01/06 181.48 181.48 178.10 178.89 734492010/01/05 179.80 180.50 178.50 179.43 8490992010/01/04 179.10 179.99 178.00 178.87 803492009/12/31 179.40 180.50 176.50 179.72 1767092009/12/30 176.58 178.00 175.50 176.55 947492009/12/29 180.00 180.00 174.50 176.58 1345692009/12/24 175.20 177.00 175.00 175.67 683592009/12/23 170.01 176.99 170.01 175.79 9817792009/12/22 181.90 181.90 156.00 173.66 1375692009/12/21 178.10 180.70 172.16 173.79 1896592009/12/18 178.50 182.00 176.10 180.01 5672892009/12/17 179.48 179.48 176.17 177.08 1701092009/12/16 174.00 177.78 172.00 176.89 8090992009/12/15 172.38 176.00 171.00 173.46 6860792009/12/14 170.50 172.00 170.50 171.25 803992009/12/11 172.39 172.39 169.60 170.74 871392009/12/10 168.22 172.50 168.22 169.84 1953592009/12/09 168.10 171.49 168.01 170.01 6481092009/12/08 167.50 170.00 165.10 169.72 490892009/12/07 168.90 169.25 166.50 167.11 811692009/12/04 169.00 169.00 167.25 167.76 770192009/12/03 170.70 170.70 168.00 168.71 578492009/12/02 171.00 171.80 167.51 169.71 693392009/12/01 166.50 171.00 164.60 170.75 1041992009/11/30 167.70 168.80 164.25 167.97 1020492009/11/27 167.00 168.90 161.50 164.02 1502392009/11/26 169.00 170.00 167.00 168.45 2801992009/11/25 169.00 170.35 167.91 168.17 780692009/11/24 170.00 171.00 168.57 169.99 15121692009/11/23 168.68 170.90 168.00 170.03 2896392009/11/20 167.50 170.00 167.50 169.10 9203992009/11/19 167.75 171.50 167.50 168.98 5321692009/11/18 167.50 171.00 166.51 167.75 18803792009/11/17 168.00 168.90 166.81 167.78 509092009/11/16 166.75 168.10 166.30 167.59 11297592009/11/13 167.40 169.00 166.00 166.75 2020692009/11/12 167.50 169.10 165.20 165.87 112679

2009/11/11 169.39 171.50 162.85 168.47 3799992009/11/10 167.00 173.00 166.15 167.60 3993592009/11/09 169.60 169.60 168.56 168.99 3908192009/11/06 169.00 169.50 168.50 168.79 3453392009/11/05 173.98 173.98 167.01 168.31 4269192009/11/04 168.40 169.50 167.00 168.51 4789792009/11/03 165.90 168.50 162.20 166.06 2060992009/10/30 162.50 170.00 162.50 164.23 2492092009/10/29 162.20 163.50 157.15 159.30 1479892009/10/28 164.00 164.00 159.25 162.98 1572592009/10/27 163.99 165.00 161.90 163.82 2045492009/10/26 169.66 172.29 165.00 166.74 6190292009/10/23 156.00 170.80 156.00 167.86 16834692009/10/22 155.60 156.00 152.40 153.08 1259192009/10/21 155.30 158.39 152.10 153.64 2548592009/10/20 158.50 159.30 156.22 157.53 1389192009/10/17 156.70 158.99 156.50 157.75 261192009/10/16 158.98 158.98 155.50 156.56 946792009/10/15 159.90 160.00 155.52 156.33 1123792009/10/14 170.00 170.00 156.92 158.60 3604392009/10/12 149.00 155.50 148.61 154.87 3497992009/10/09 149.04 150.90 147.62 150.22 1846992009/10/08 151.80 151.80 146.10 149.89 4490692009/10/07 143.98 151.80 143.00 149.03 9201792009/10/06 140.98 142.79 138.00 142.01 12142692009/10/05 141.35 141.39 138.51 140.44 1910792009/10/01 140.58 141.88 138.20 141.35 1383692009/09/30 139.80 141.70 137.60 140.58 9940592009/09/29 138.99 142.40 138.00 139.62 5844892009/09/25 137.40 138.60 135.05 137.94 10757892009/09/24 136.20 137.00 135.00 136.55 4613092009/09/23 136.20 137.50 135.41 136.55 4402992009/09/22 136.00 139.00 135.00 135.76 5368792009/09/18 137.00 138.82 135.25 137.59 1640692009/09/17 138.80 143.00 134.54 136.45 19170192009/09/16 138.30 138.90 136.51 137.48 2044292009/09/15 137.30 137.90 135.50 137.42 1352492009/09/14 136.00 136.89 135.24 136.27 1538192009/09/11 136.19 137.99 135.18 136.01 1375692009/09/10 138.00 138.48 135.99 137.73 1100992009/09/09 137.50 138.79 135.80 136.63 391092009/09/08 138.20 139.00 137.00 137.56 1071492009/09/07 138.01 139.99 137.01 138.01 7282192009/09/04 136.00 138.80 133.50 137.48 642392009/09/03 135.61 137.60 134.53 135.20 1013492009/09/02 138.32 139.00 134.90 135.20 1145392009/09/01 141.50 141.50 137.12 137.70 521492009/08/31 136.50 141.00 134.55 140.03 5083492009/08/28 137.20 140.53 135.50 139.98 5628992009/08/27 138.00 138.00 135.40 136.99 655092009/08/26 136.50 137.50 132.54 137.08 996392009/08/25 134.49 136.80 130.21 135.97 1794692009/08/24 131.11 134.90 131.11 133.45 2842192009/08/21 131.50 132.00 129.01 130.80 1540392009/08/20 132.00 135.10 130.06 131.20 625592009/08/19 134.82 135.00 130.00 130.57 1151092009/08/18 132.10 136.49 132.10 134.90 487392009/08/17 133.20 140.20 110.00 135.17 488092009/08/14 137.00 138.69 135.80 136.57 1281692009/08/13 135.00 139.84 135.00 138.45 284199

2009/08/12 135.00 135.00 133.10 134.08 686692009/08/11 133.11 139.01 130.60 134.97 2647792009/08/10 137.99 139.40 129.50 133.02 1914992009/08/07 138.10 141.67 133.00 133.84 1195492009/08/06 142.80 144.40 133.00 138.48 20576292009/08/05 140.00 144.80 140.00 142.85 3852592009/08/04 143.00 143.10 140.22 141.23 1569592009/08/03 141.10 141.98 138.12 141.43 927292009/07/31 139.70 142.00 138.11 141.14 1078492009/07/30 140.00 140.50 137.80 139.61 1474092009/07/29 139.50 142.20 134.60 139.74 2539792009/07/28 137.80 139.98 134.51 138.46 3003792009/07/27 134.00 139.00 132.01 135.34 5159192009/07/24 130.00 132.99 128.62 130.97 12380492009/07/23 129.60 132.00 127.10 128.82 4206892009/07/22 125.00 130.00 124.01 129.66 2401192009/07/21 120.50 125.70 119.80 125.05 1015392009/07/20 119.00 121.47 117.85 121.08 3212992009/07/17 119.00 119.80 118.30 118.94 381792009/07/16 121.00 121.00 117.00 119.10 611792009/07/15 117.49 129.44 115.10 117.01 356992009/07/14 113.55 117.10 113.55 116.50 4322492009/07/13 118.00 118.00 110.20 112.42 7027392009/07/10 119.00 119.00 116.00 117.13 350792009/07/09 119.50 119.76 116.25 117.74 2215192009/07/08 120.00 120.00 118.80 119.28 474992009/07/07 120.00 121.20 118.70 120.77 15915592009/07/06 119.50 121.00 118.43 119.37 1275492009/07/03 118.50 119.95 117.50 119.34 2398692009/07/02 118.20 119.00 118.00 118.50 664092009/07/01 117.57 118.90 117.50 118.47 724192009/06/30 118.50 119.63 116.10 118.78 2516092009/06/29 116.95 118.40 115.20 117.26 1052992009/06/26 104.96 116.40 104.96 115.47 1802092009/06/25 112.02 113.50 112.02 112.71 991292009/06/24 107.60 113.20 107.50 112.98 821792009/06/23 107.50 110.10 106.04 108.69 756692009/06/22 112.00 112.78 108.20 109.13 221292009/06/19 108.00 112.20 108.00 111.78 375192009/06/18 110.30 112.00 105.50 108.93 537292009/06/17 115.48 115.48 110.00 111.30 707892009/06/16 112.20 117.50 111.00 116.80 505192009/06/15 114.60 118.60 108.10 116.88 569592009/06/12 117.50 118.90 115.50 115.74 5294792009/06/11 115.02 119.00 114.99 117.77 6721992009/06/10 113.60 117.10 112.00 115.14 1010292009/06/09 113.49 115.00 111.50 114.24 985192009/06/08 112.50 114.78 111.60 112.51 446792009/06/05 113.50 113.50 111.80 112.32 842592009/06/04 111.10 114.50 111.10 112.09 811392009/06/03 111.10 114.90 110.30 113.73 1017992009/06/02 115.40 116.80 110.31 112.00 1885792009/06/01 108.80 114.40 108.00 112.71 2214592009/05/29 106.00 108.44 102.60 108.00 1543992009/05/28 109.00 110.00 105.70 106.25 433392009/05/27 105.54 110.00 105.54 109.21 19476592009/05/26 106.40 107.00 102.00 105.54 1038292009/05/25 109.53 109.53 104.20 104.61 1171492009/05/22 109.10 110.00 105.50 106.46 494592009/05/21 102.99 117.48 102.99 109.92 201389

2009/05/20 100.00 103.00 100.00 102.24 10573692009/05/19 101.00 102.18 98.00 100.06 11473192009/05/18 98.00 101.11 98.00 99.25 2492009/05/15 95.20 96.40 95.20 96.02 1621292009/05/14 92.30 96.00 92.00 95.10 2412592009/05/13 91.99 95.50 91.35 94.95 4377992009/05/12 91.50 91.99 88.81 89.73 7757992009/05/11 91.35 92.48 90.00 91.50 1617492009/05/08 90.10 91.50 89.28 90.79 1091792009/05/07 89.00 90.50 88.63 90.18 452292009/05/06 88.30 90.50 88.03 88.84 849292009/05/05 89.00 89.80 88.15 89.45 1870792009/05/04 90.00 90.00 88.00 88.55 2050592009/04/29 86.60 89.20 86.60 88.83 811292009/04/28 88.00 89.20 87.03 87.56 826492009/04/27 88.60 92.35 86.00 87.90 7139192009/04/24 89.00 90.45 88.50 89.04 496192009/04/23 88.37 91.50 87.11 89.85 2463992009/04/22 89.50 90.85 88.90 89.43 1552492009/04/21 91.54 92.00 88.15 88.84 838192009/04/20 92.00 94.80 91.00 92.91 3066692009/04/17 90.41 92.00 89.80 91.78 1725092009/04/16 90.00 93.00 89.24 90.41 9693992009/04/15 80.00 87.80 80.00 87.53 3509192009/04/13 78.75 82.99 78.70 82.08 874692009/04/09 78.99 80.00 78.20 78.75 343292009/04/08 78.00 78.90 76.51 78.12 2177192009/04/06 80.00 81.00 77.80 78.35 404092009/04/02 79.99 80.10 78.50 79.96 9369692009/04/01 79.30 79.83 78.40 78.61 314792009/03/31 80.00 80.80 75.80 78.64 1017292009/03/30 77.72 80.99 76.00 79.55 1160892009/03/27 76.10 78.60 76.01 77.72 793192009/03/26 75.98 77.40 74.80 77.02 2124592009/03/25 76.04 78.95 74.00 75.85 1846692009/03/24 75.00 77.00 75.00 76.04 4436992009/03/23 73.53 75.28 73.53 74.99 2476892009/03/20 70.81 75.00 70.81 74.51 4914892009/03/19 75.00 76.10 74.00 74.67 335792009/03/18 72.50 76.50 72.50 75.52 1006692009/03/17 72.80 74.50 72.50 74.15 465192009/03/16 72.70 73.43 71.70 72.53 424092009/03/13 72.00 72.90 71.00 72.65 429592009/03/12 72.89 72.98 70.01 70.92 47243492009/03/09 74.00 74.00 71.50 71.98 224192009/03/06 70.20 74.80 70.20 73.65 421892009/03/05 74.00 74.88 72.00 72.85 317492009/03/04 73.50 74.80 73.50 73.61 15350192009/03/03 77.50 77.50 73.58 74.23 474492009/03/02 78.50 78.94 77.10 77.34 484892009/02/27 79.00 79.20 78.00 78.64 319392009/02/26 79.30 79.30 77.73 78.73 395492009/02/25 79.10 79.85 78.75 79.04 1118992009/02/24 80.00 80.00 78.60 79.10 574192009/02/20 80.39 80.39 78.35 79.82 275292009/02/19 80.00 80.65 78.20 80.00 6396792009/02/18 79.95 80.50 79.00 79.50 410792009/02/17 79.39 81.00 78.24 79.95 388092009/02/16 83.30 83.30 80.50 80.71 5495792009/02/13 79.61 83.90 79.61 83.01 42499

2009/02/12 80.90 81.98 80.10 80.36 456692009/02/11 82.00 82.10 78.10 80.44 504792009/02/10 78.97 84.10 78.63 83.08 1527992009/02/09 78.40 79.80 78.40 79.41 492092009/02/06 79.20 80.20 77.60 79.21 1170892009/02/05 78.20 78.80 76.12 78.23 699992009/02/04 77.10 77.89 75.65 77.10 21447592009/02/03 76.60 78.59 76.18 76.90 963892009/02/02 78.11 79.00 70.21 77.59 8499992009/01/30 74.50 81.00 72.62 78.88 4933892009/01/29 78.40 78.40 70.01 74.98 28354092009/01/28 83.50 84.00 76.33 78.06 57509892009/01/27 91.02 91.02 79.61 80.14 16815892009/01/23 90.50 93.40 88.90 92.08 3641592009/01/22 92.90 93.20 89.00 90.27 522192009/01/21 92.00 94.00 91.85 92.78 1438292009/01/20 91.53 93.30 91.10 92.87 267092009/01/19 92.61 93.58 90.70 93.32 1427392009/01/16 94.30 94.40 90.50 91.75 920492009/01/15 91.00 93.79 88.51 92.99 601092009/01/14 91.90 93.80 91.20 91.55 146792009/01/13 88.50 91.70 88.50 91.24 657992009/01/12 88.10 89.20 88.00 88.91 360392009/01/09 89.50 89.70 87.50 88.04 1557492009/01/07 92.00 92.40 86.70 89.22 1073792009/01/06 91.99 92.00 90.07 91.83 254292009/01/05 91.50 91.70 89.60 91.53 832892009/01/02 89.91 90.50 88.51 90.25 453892009/01/01 88.11 90.00 88.11 88.80 221592008/12/31 86.50 90.00 86.50 89.50 628492008/12/30 86.31 88.00 86.13 87.34 244592008/12/29 87.00 87.50 86.20 87.01 813392008/12/26 86.00 87.50 86.00 86.73 784792008/12/24 86.70 88.50 86.00 86.07 748192008/12/23 86.70 88.70 86.70 87.25 1389692008/12/22 89.00 91.02 87.50 87.67 2770992008/12/19 86.10 91.50 86.05 89.95 3563592008/12/18 86.60 86.65 85.40 86.06 6800692008/12/17 86.80 88.50 86.50 86.61 5464592008/12/16 84.80 86.50 84.30 86.31 14616192008/12/15 87.00 87.50 84.00 84.79 1476292008/12/12 86.50 87.50 85.50 86.00 2328092008/12/11 86.00 87.50 86.00 86.98 1337492008/12/10 90.30 90.40 85.63 86.95 570092008/12/08 90.40 90.40 87.52 88.09 473892008/12/05 90.00 90.40 88.00 88.61 588692008/12/04 87.00 90.80 85.45 89.59 3955792008/12/03 87.10 87.45 86.00 86.32 4301092008/12/02 85.10 87.50 83.02 87.06 848992008/12/01 91.00 91.00 85.12 87.54 4157192008/11/28 91.50 91.50 88.50 88.96 1732092008/11/26 89.20 90.10 87.50 89.30 2061392008/11/25 89.70 92.28 88.80 89.49 942392008/11/24 86.50 90.30 86.50 90.00 4502392008/11/21 90.00 90.50 88.03 89.87 381692008/11/20 94.00 94.00 89.00 90.50 3036692008/11/19 96.00 96.59 94.00 94.58 13119192008/11/18 97.90 98.50 95.66 96.17 392292008/11/17 99.50 99.50 94.71 97.22 1841092008/11/14 96.01 98.93 95.50 96.98 184649

2008/11/12 95.85 95.85 94.00 95.02 10439992008/11/11 94.50 96.25 94.50 95.69 12562292008/11/10 96.00 96.99 94.51 95.79 259992008/11/07 92.40 96.00 92.40 95.35 5639392008/11/06 95.00 95.00 92.20 94.35 1047792008/11/05 96.00 99.00 96.00 97.61 4360992008/11/04 95.50 96.98 94.00 95.44 6008092008/11/03 98.00 99.20 94.50 95.38 922792008/10/31 97.50 98.30 95.03 95.49 1112492008/10/29 93.50 97.50 92.51 96.80 623392008/10/28 93.71 99.00 91.00 92.58 472292008/10/27 89.00 95.59 82.55 92.63 1607792008/10/24 98.00 98.50 92.94 95.59 2103692008/10/23 100.00 102.00 97.01 97.82 1639692008/10/22 112.00 112.00 100.61 103.02 6068092008/10/21 96.70 106.00 96.20 103.36 1407492008/10/20 96.20 96.80 93.51 96.39 1015492008/10/17 100.00 100.00 94.51 95.48 10213592008/10/16 95.00 96.05 88.50 94.46 21635692008/10/15 100.00 102.50 95.30 96.08 1092392008/10/14 100.50 104.80 98.55 102.34 28820892008/10/13 97.00 98.00 96.40 97.63 2337492008/10/10 98.00 98.00 92.50 96.87 2647692008/10/08 104.50 104.50 95.60 100.74 3174892008/10/07 109.00 110.00 104.15 105.12 850992008/10/06 114.00 115.00 109.00 110.00 1251492008/10/03 118.11 118.50 114.50 115.11 555592008/10/01 118.00 118.50 116.51 118.42 652992008/09/30 116.01 119.00 113.00 118.72 1973592008/09/29 119.00 119.60 116.00 118.32 2552792008/09/26 117.51 119.90 117.51 118.94 481292008/09/25 119.90 120.75 117.03 120.05 1116592008/09/24 117.40 119.80 116.00 118.82 908392008/09/23 116.50 117.20 115.30 116.94 873092008/09/22 117.00 117.90 113.86 115.15 836592008/09/19 119.50 119.79 115.50 115.99 1027392008/09/18 117.00 119.00 116.00 116.99 677992008/09/17 118.00 120.99 118.00 120.00 3700392008/09/16 117.50 120.29 116.00 119.88 1508492008/09/15 120.00 121.00 116.69 120.50 10825892008/09/12 119.60 122.00 119.60 121.08 552692008/09/11 119.00 121.50 119.00 121.25 260792008/09/10 118.80 120.77 118.80 120.49 223592008/09/09 118.70 120.00 118.70 119.57 154992008/09/08 124.90 124.90 118.30 120.02 3218292008/09/05 121.81 121.90 119.60 120.31 3527392008/09/04 122.00 122.00 120.07 121.94 2164092008/09/02 120.02 122.80 119.80 121.98 233492008/09/01 121.10 122.80 119.34 119.86 273992008/08/29 120.00 123.50 120.00 122.93 822892008/08/28 118.30 120.20 118.30 119.94 303292008/08/27 119.50 120.60 119.02 119.47 193292008/08/26 120.00 120.60 118.01 120.06 423192008/08/25 120.50 121.99 120.00 120.45 185392008/08/22 124.00 124.00 118.04 120.62 543492008/08/21 122.50 122.50 118.50 120.00 3146792008/08/20 120.51 122.00 118.50 120.21 360992008/08/19 125.00 125.50 118.00 118.41 616492008/08/18 124.48 125.51 123.50 125.11 298292008/08/14 128.00 128.68 124.01 124.48 34539

2008/08/13 125.80 129.99 125.80 127.43 1894692008/08/12 125.51 126.10 123.98 125.60 2301992008/08/11 124.01 125.99 124.00 125.47 2015692008/08/08 123.50 124.00 122.62 123.88 1183492008/08/07 126.00 126.00 123.40 124.13 3592692008/08/06 123.70 124.99 123.11 123.75 1673392008/08/05 122.50 124.40 122.50 123.64 2755792008/08/04 122.50 124.87 121.50 122.52 947092008/08/01 120.00 122.50 120.00 121.04 6679192008/07/31 119.60 123.00 118.11 120.45 5643592008/07/30 117.59 120.00 115.00 119.01 980292008/07/29 112.80 115.50 112.01 115.00 397192008/07/28 112.50 114.65 111.00 113.83 2865192008/07/25 112.00 112.80 110.50 111.71 311992008/07/24 111.50 114.60 111.50 112.25 625592008/07/23 107.30 118.46 107.30 111.09 1569492008/07/22 106.20 109.30 105.80 106.32 567992008/07/21 103.90 106.51 103.90 106.28 304892008/07/18 103.00 105.78 102.80 104.98 455692008/07/17 102.80 105.00 101.00 103.41 4141692008/07/16 104.00 104.00 100.00 100.20 780492008/07/15 105.40 105.60 103.50 103.96 13587792008/07/14 104.00 107.00 103.03 105.18 1185892008/07/11 104.00 105.60 103.01 105.19 610192008/07/10 104.00 104.00 103.00 103.56 459992008/07/09 104.10 104.83 102.50 103.39 635492008/07/08 103.00 105.90 102.10 102.52 758592008/07/07 103.10 106.00 103.02 105.14 204792008/07/04 102.90 104.00 101.01 103.22 517492008/07/03 104.70 105.88 101.80 102.65 1081492008/07/02 107.90 107.90 100.22 104.65 1574492008/07/01 115.21 116.09 106.01 108.15 1215292008/06/30 115.61 119.70 114.00 114.93 1786292008/06/27 116.30 118.99 110.56 115.61 785892008/06/26 119.00 120.00 116.50 117.69 1493492008/06/25 121.00 122.70 115.00 116.04 2137292008/06/24 124.00 124.50 121.00 122.49 1901792008/06/23 127.50 127.50 122.50 124.70 12849292008/06/20 126.00 127.30 125.20 126.03 4630892008/06/19 126.90 131.97 122.80 126.02 5713392008/06/18 126.50 126.80 124.90 125.33 6064692008/06/17 127.50 127.50 125.10 125.92 503092008/06/16 126.50 128.48 126.45 127.85 7098492008/06/13 127.10 127.90 123.42 126.84 597592008/06/12 128.65 130.00 125.30 125.91 5924292008/06/11 125.60 129.40 124.05 128.79 683292008/06/10 124.10 126.30 124.00 125.67 3728192008/06/09 125.00 126.99 120.00 125.61 3303692008/06/06 124.26 127.90 124.26 126.08 348392008/06/05 125.00 126.00 123.52 125.67 195692008/06/04 124.30 125.48 121.10 125.00 502792008/06/03 124.50 125.49 123.50 124.38 1420692008/06/02 129.01 129.90 125.20 126.13 586792008/05/30 125.90 129.10 125.00 128.59 983192008/05/29 123.70 126.89 123.00 125.94 1304092008/05/28 123.80 125.29 123.02 123.80 1394692008/05/27 122.40 127.60 121.50 124.13 2823092008/05/26 121.50 123.40 120.10 122.58 1276192008/05/23 122.50 123.30 122.50 122.64 308792008/05/22 120.70 123.45 120.70 122.60 48209

2008/05/21 121.80 122.80 119.51 122.08 538692008/05/20 121.60 123.50 120.17 122.57 842792008/05/16 121.70 125.00 121.01 121.39 203792008/05/15 122.75 123.91 121.00 121.72 387692008/05/14 122.80 123.80 121.40 122.83 625692008/05/13 120.90 124.00 120.00 123.50 648792008/05/12 122.20 122.20 119.50 120.33 1066892008/05/09 126.00 126.00 121.03 122.25 1108592008/05/08 124.10 127.40 121.50 123.38 1024392008/05/07 128.50 133.40 126.51 127.45 386192008/05/06 128.40 129.70 126.51 128.36 782892008/05/05 127.50 129.50 126.00 128.49 693792008/05/02 128.00 129.90 126.00 127.59 2157692008/04/30 125.80 128.50 125.21 128.03 1129892008/04/29 123.30 126.19 123.27 125.55 756692008/04/28 123.20 125.00 122.81 124.37 563492008/04/25 122.80 123.80 122.01 122.98 174292008/04/24 122.87 123.50 121.50 122.04 2115092008/04/23 122.80 123.80 121.70 122.87 328192008/04/22 123.90 124.00 121.30 123.47 413692008/04/21 121.40 124.70 121.00 124.10 912192008/04/17 122.00 122.99 120.00 121.90 1148292008/04/16 120.20 123.00 119.00 120.14 486592008/04/15 119.20 121.00 119.20 120.04 160092008/04/11 117.50 122.70 112.69 119.99 3787892008/04/10 123.40 123.40 120.00 121.51 1390692008/04/09 118.30 123.50 118.30 122.26 3483192008/04/08 117.42 119.80 117.00 118.21 1136392008/04/07 118.50 118.80 117.00 118.35 265192008/04/04 118.70 119.00 115.07 118.41 355092008/04/03 119.00 119.49 116.31 118.30 850192008/04/02 120.80 123.80 116.50 118.70 521392008/04/01 120.00 123.00 118.80 119.82 1298792008/03/31 117.00 120.50 116.00 119.99 1884792008/03/28 117.20 118.50 115.50 117.90 1210692008/03/27 115.00 117.50 114.90 116.47 17400992008/03/26 116.00 116.00 115.00 115.71 568792008/03/25 117.80 117.80 115.05 115.78 1088192008/03/24 117.50 119.50 115.00 116.78 2844892008/03/19 111.20 120.80 110.00 117.51 121807892008/03/18 110.00 114.00 109.00 113.39 1081292008/03/17 110.50 114.00 105.20 110.58 5029892008/03/14 114.80 118.00 113.20 114.08 50442092008/03/13 115.10 115.60 112.60 113.32 3755592008/03/12 116.10 118.50 114.40 115.67 823392008/03/11 114.70 120.00 114.00 116.48 1771392008/03/10 111.02 117.00 109.80 115.97 22512792008/03/07 112.50 113.99 110.12 112.40 6339292008/03/05 116.80 116.80 112.51 113.60 2171492008/03/04 112.00 117.90 112.00 116.59 876992008/03/03 110.00 117.80 109.20 116.03 1349892008/02/29 114.90 114.90 110.00 111.50 905092008/02/28 119.00 119.00 110.14 113.63 2194692008/02/27 113.50 120.40 113.10 119.85 4528092008/02/26 114.00 114.00 112.00 113.10 688692008/02/25 113.50 118.90 109.00 113.50 1086392008/02/22 105.10 111.50 104.10 109.62 388292008/02/21 110.00 112.45 104.00 105.39 1117792008/02/20 112.00 114.50 107.90 108.73 432692008/02/19 115.70 116.29 110.50 111.16 85519

2008/02/18 116.80 117.00 114.13 115.04 208992008/02/15 115.50 116.70 115.00 115.36 411592008/02/14 116.70 116.90 115.00 115.37 633192008/02/13 115.40 118.00 113.00 114.77 1070192008/02/12 115.50 116.00 110.06 115.16 1170692008/02/11 118.00 120.00 113.00 115.17 792292008/02/08 115.00 119.00 110.50 118.00 15203592008/02/07 118.00 120.50 111.97 114.06 3279692008/02/06 116.00 121.40 116.00 120.78 27185992008/02/05 120.50 123.00 119.50 121.64 2123292008/02/04 120.13 123.80 117.60 119.61 7474692008/02/01 126.00 126.00 113.31 117.00 1860792008/01/31 117.80 132.00 110.20 124.62 5379392008/01/30 111.00 120.00 110.00 118.18 2520192008/01/29 112.70 114.99 106.70 110.78 880692008/01/28 104.00 113.99 100.20 112.72 2359392008/01/25 101.50 111.01 101.50 104.70 2745292008/01/24 101.11 105.99 99.00 101.62 27928292008/01/23 104.00 104.50 97.10 100.27 11020592008/01/22 96.30 119.90 90.30 96.26 3580992008/01/21 108.00 108.00 103.11 104.56 10404292008/01/18 105.20 109.00 101.50 103.52 2172592008/01/17 108.00 109.90 106.00 108.68 911192008/01/16 109.90 111.20 107.50 108.62 3648692008/01/15 118.00 118.00 109.00 109.96 844292008/01/14 109.07 115.90 109.07 112.41 518492008/01/11 117.50 117.50 112.25 115.72 495292008/01/10 120.70 120.70 115.12 117.23 684392008/01/09 124.82 129.90 118.60 120.29 14370392008/01/08 121.20 129.99 117.90 124.82 4036692008/01/07 114.09 122.10 107.77 121.24 2222792008/01/04 115.00 115.79 111.10 114.09 2083792008/01/03 114.10 114.89 112.30 113.91 1335092008/01/02 113.50 116.50 111.21 113.63 1918792008/01/01 113.90 114.60 109.11 113.41 1055592007/12/31 118.00 118.00 109.53 109.96 658092007/12/28 105.50 111.90 102.56 109.99 28264092007/12/27 111.50 112.50 108.40 108.52 796192007/12/26 112.20 112.20 104.50 110.02 3630092007/12/24 107.22 107.22 101.00 105.21 1269092007/12/20 100.01 102.40 100.00 101.17 951392007/12/19 99.20 100.70 99.11 100.49 333292007/12/18 100.40 100.40 98.54 98.95 327892007/12/17 99.50 100.50 99.10 99.54 368992007/12/14 98.70 100.70 98.70 100.27 474692007/12/13 100.69 100.70 98.01 98.40 1025592007/12/12 100.10 100.59 99.50 99.66 1960192007/12/11 99.60 100.59 99.10 99.96 5731092007/12/10 99.30 100.30 98.50 99.51 1873592007/12/07 100.30 100.30 98.30 99.49 6743992007/12/06 100.00 100.40 98.51 99.44 667992007/12/05 99.53 100.70 99.11 100.23 482892007/12/04 99.60 100.00 99.19 99.53 266592007/12/03 99.10 100.00 98.01 98.66 1579892007/11/30 99.90 100.68 97.51 99.00 42944492007/11/29 101.00 101.00 95.40 99.81 15341792007/11/28 96.10 101.00 96.10 100.65 27638392007/11/27 100.00 100.50 99.11 99.82 687392007/11/26 97.67 100.50 97.67 99.85 874492007/11/23 100.69 100.69 97.50 99.12 60009

2007/11/22 98.53 100.69 98.53 100.02 1405992007/11/21 97.10 101.85 97.10 100.46 1945792007/11/20 100.50 101.50 100.21 100.61 463092007/11/19 100.70 101.90 100.50 100.96 2077692007/11/16 100.03 100.69 99.10 100.01 2086292007/11/15 100.90 100.90 99.00 100.03 2433292007/11/14 100.69 102.00 97.65 99.76 873692007/11/13 100.50 100.69 98.00 100.47 2715992007/11/12 102.40 102.40 95.00 96.89 1921692007/11/09 105.00 105.00 101.60 103.26 105692007/11/08 102.40 105.40 101.90 102.51 333292007/11/07 103.00 106.00 102.10 105.16 1773292007/11/06 104.51 106.50 102.00 104.24 1330292007/11/05 112.50 112.50 103.01 105.20 1858792007/11/02 103.60 107.99 103.50 105.78 2129892007/11/01 104.50 109.90 102.50 108.63 2331392007/10/31 101.90 104.00 101.90 103.23 497392007/10/30 105.00 105.00 101.00 101.44 19119292007/10/29 107.50 108.00 100.63 103.14 11445292007/10/26 108.40 108.47 100.51 100.94 5962592007/10/25 102.50 111.10 100.20 109.87 39952192007/10/24 99.50 102.10 98.41 101.33 4702892007/10/23 99.97 99.97 96.20 97.36 62093792007/10/22 101.74 101.74 91.05 97.70 1955592007/10/19 92.10 94.90 92.10 92.75 1623592007/10/18 95.90 97.80 94.96 95.04 1054692007/10/17 92.70 96.26 92.50 94.80 836492007/10/16 97.48 99.70 95.00 97.02 1291292007/10/15 97.00 98.10 95.30 97.21 4025892007/10/12 96.81 97.97 95.10 96.55 6699592007/10/11 93.21 99.00 93.21 98.27 2085092007/10/10 97.00 97.00 94.20 94.91 679492007/10/09 96.00 98.49 93.00 96.94 1481692007/10/08 96.00 96.00 91.40 94.48 1676992007/10/05 99.00 99.00 94.12 94.62 4884092007/10/04 95.79 99.60 95.79 98.54 2002292007/10/03 98.00 100.51 95.20 99.09 1662192007/10/01 96.01 100.00 96.01 96.65 1362992007/09/28 97.50 99.90 95.16 98.84 27143892007/09/27 97.50 99.89 93.50 95.65 1272592007/09/26 98.15 100.10 97.50 98.18 1350392007/09/25 95.50 99.40 95.00 98.15 1599592007/09/24 93.30 95.50 93.01 94.99 20788692007/09/21 94.75 94.75 92.50 93.23 1019592007/09/20 93.50 95.47 93.50 94.92 2717492007/09/19 94.50 96.00 93.10 93.26 1284292007/09/18 93.03 94.70 93.00 93.51 394892007/09/17 95.50 96.40 94.01 94.55 523592007/09/14 94.90 97.50 94.60 95.00 31187092007/09/13 93.51 95.20 93.50 94.99 6982392007/09/12 93.10 94.00 93.00 93.40 1129692007/09/11 95.00 95.00 92.95 93.17 387792007/09/10 93.80 95.00 92.63 94.94 4117592007/09/07 94.25 94.87 93.00 93.76 355492007/09/06 94.35 95.00 93.63 94.00 25402592007/09/05 95.10 95.10 93.40 94.39 6733492007/09/04 95.80 95.90 94.52 94.62 1231392007/09/03 94.50 96.00 94.11 95.08 485292007/08/31 94.00 94.90 92.10 94.30 1036892007/08/30 94.83 95.49 94.00 94.80 188489

2007/08/29 90.51 93.90 90.51 93.59 207292007/08/28 94.86 95.00 93.01 93.05 2263092007/08/27 95.00 95.00 93.40 94.00 1886592007/08/24 92.70 93.50 92.70 93.25 2324292007/08/23 93.00 94.47 92.50 92.80 709792007/08/22 93.00 95.00 92.10 92.68 861192007/08/21 95.19 95.19 92.51 93.76 1133492007/08/20 96.40 96.40 93.20 93.54 313392007/08/17 93.81 96.50 91.00 92.49 1093692007/08/16 93.00 98.40 92.03 93.81 1271792007/08/14 98.90 99.10 96.22 98.76 2276492007/08/13 92.51 99.50 92.51 98.12 2178892007/08/10 93.91 95.60 88.00 94.58 1084892007/08/09 91.92 94.76 91.92 93.91 3577092007/08/08 90.50 92.90 89.22 92.40 1654392007/08/07 89.90 90.70 89.00 90.03 1180692007/08/06 89.00 90.00 86.83 88.56 787692007/08/03 88.00 90.00 88.00 89.68 5758092007/08/02 86.50 88.80 86.50 88.21 1121492007/08/01 86.30 88.80 86.02 86.60 837292007/07/31 86.89 89.00 86.10 88.59 130979