Short & Long Assignment

7/25/2019 Short & Long Assignment

1/331

Abdul Rehman Bokhari

L14-5271K 30.5143

C 9.92

Dae !"en #i$h Lo% Clo&e 'olume Ad( Clo&e )a* Call

1/3/2011 28.05 28.18 27.92 27.98 53443800 24.54 0

1/4/2011 27.94 28.17 27.85 28.09 54405600 24.64 0

1/5/2011 27.9 28.01 27.77 28 58998700 24.56 0

1/6/2011 28.04 28.85 27.86 28.82 88026300 25.28 0

1/7/2011 28.64 28.74 28.25 28.6 73762000 25.09 0

1/10/2011 28.26 28.4 28.04 28.22 57573600 24.75 0

1/11/2011 28.2 28.25 28.05 28.11 50298900 24.66 0

1/12/2011 28.12 28.59 28.07 28.55 52631100 25.04 0

1/13/2011 28.33 28.39 28.01 28.19 67077600 24.73 0

1/14/2011 28.08 28.38 27.91 28.3 62688400 24.82 0

1/18/2011 28.16 28.74 28.14 28.66 53322700 25.14 0

1/19/2011 28.46 28.68 28.27 28.47 50005900 24.97 0

1/20/2011 28.5 28.55 28.13 28.35 58613600 24.87 0

1/21/2011 28.4 28.43 28.02 28.02 58080300 24.58 0

1/24/2011 28.02 28.56 27.99 28.38 52047800 24.89 0

1/25/2011 28.14 28.45 28.12 28.45 42436600 24.95 0

1/26/2011 28.51 28.99 28.5 28.78 74628800 25.24 0

1/27/2011 28.75 29.46 28.49 28.87 1.5E+008 25.32 0

1/28/2011 28.9 28.93 27.45 27.75 1.4E+008 24.34 0

1/31/2011 27.77 27.9 27.42 27.73 65029000 24.32 0

2/1/2011 27.8 28.06 27.61 27.99 62810700 24.55 02/2/2011 27.93 28.11 27.88 27.94 45824000 24.51 0

2/3/2011 27.97 27.97 27.54 27.65 60340100 24.25 0

2/4/2011 27.7 27.84 27.51 27.77 40412200 24.36 0

2/7/2011 27.8 28.34 27.79 28.2 68980900 24.74 0

2/8/2011 28.1 28.34 28.05 28.28 34904200 24.81 0

2/9/2011 28.19 28.26 27.91 27.97 52905100 24.53 0

2/10/2011 27.93 27.94 27.29 27.5 76672400 24.12 0

2/11/2011 27.76 27.81 27.07 27.25 83939700 23.9 0

2/14/2011 27.21 27.27 26.95 27.23 56766200 23.88 0

2/15/2011 27.04 27.33 26.95 26.96 44116500 23.79 02/16/2011 27.05 27.07 26.6 27.02 70817900 23.84 0

2/17/2011 26.97 27.37 26.91 27.21 57207300 24.01 0

2/18/2011 27.13 27.21 26.99 27.06 68667800 23.88 0

2/22/2011 26.78 27.1 26.52 26.59 60889000 23.46 0

2/23/2011 26.53 26.86 26.43 26.59 60234100 23.46 0

2/24/2011 26.64 27.06 26.5 26.77 64494200 23.62 0

2/25/2011 26.91 26.95 26.5 26.55 53006300 23.43 0

2/28/2011 26.69 26.86 26.51 26.58 51379900 23.45 0


2/331

3/1/2011 26.6 26.78 26.15 26.16 60055000 23.08 0

3/2/2011 26.11 26.37 26.04 26.08 48658200 23.01 0

3/3/2011 26.26 26.4 26.18 26.2 68271500 23.12 0

3/4/2011 26.22 26.24 25.8 25.95 70437200 22.9 0

3/7/2011 26.13 26.27 25.55 25.72 64980400 22.69 0

3/8/2011 25.77 26.02 25.65 25.91 50549800 22.86 0

3/9/2011 25.81 25.98 25.66 25.89 39789100 22.84 03/10/2011 25.62 25.71 25.35 25.41 66549500 22.42 0

3/11/2011 25.41 25.85 25.36 25.68 49905800 22.66 0

3/14/2011 25.49 25.76 25.35 25.69 54473400 22.67 0

3/15/2011 25.08 25.47 25 25.39 76067300 22.4 0

3/16/2011 25.22 25.28 24.68 24.79 1.0E+008 21.87 0

3/17/2011 25.06 25.22 24.75 24.78 62497000 21.86 0

3/18/2011 25.06 25.18 24.8 24.8 85486700 21.88 0

3/21/2011 25.18 25.58 25.15 25.33 46878100 22.35 0

3/22/2011 25.3 25.46 25.23 25.3 30895600 22.32 0

3/23/2011 25.23 25.61 25.18 25.54 43969000 22.53 03/24/2011 25.6 25.87 25.5 25.81 38696700 22.77 0

3/25/2011 25.93 25.95 25.59 25.62 57029800 22.61 0

3/28/2011 25.66 25.72 25.38 25.41 48973200 22.42 0

3/29/2011 25.34 25.52 25.3 25.49 40763500 22.49 0

3/30/2011 25.6 25.72 25.5 25.61 41999300 22.6 0

3/31/2011 25.6 25.68 25.34 25.39 63233700 22.4 0

4/1/2011 25.53 25.53 25.31 25.48 63114200 22.48 0

4/4/2011 25.45 25.66 25.41 25.55 35433700 22.54 0

4/5/2011 25.82 26.18 25.74 25.78 73651100 22.75 0

4/6/2011 25.98 26.31 25.86 26.15 65581400 23.07 0

4/7/2011 26.19 26.26 25.97 26.2 46134700 23.12 0

4/8/2011 26.17 26.28 25.96 26.07 39887600 23 0

4/11/2011 26.19 26.25 25.8 25.98 34286300 22.92 0

4/12/2011 25.83 25.85 25.55 25.64 36920400 22.62 0

4/13/2011 25.65 25.87 25.56 25.63 38144700 22.61 0

4/14/2011 25.42 25.44 25.09 25.42 55239900 22.43 0

4/15/2011 25.46 25.56 25.18 25.37 65080400 22.38 0

4/18/2011 25.1 25.28 24.72 25.08 58045100 22.13 0

4/19/2011 25 25.17 24.87 25.15 38892400 22.19 0

4/20/2011 25.54 26 25.51 25.76 61608600 22.73 0

4/21/2011 25.79 25.89 25.36 25.52 46892300 22.52 0

4/25/2011 25.56 25.62 25.34 25.61 33525100 22.6 0

4/26/2011 25.74 26.44 25.67 26.19 69200000 23.11 0

4/27/2011 26.3 26.39 26.13 26.38 52689000 23.28 0

4/28/2011 26.46 26.87 26.4 26.71 80200000 23.57 0

4/29/2011 26.55 26.64 25.36 25.92 3.2E+008 22.87 0

5/2/2011 25.94 26 25.48 25.66 89825600 22.64 0

5/3/2011 25.6 25.85 25.49 25.81 71892900 22.77 0


3/331

5/4/2011 25.85 26.25 25.79 26.06 73292300 22.99 0

5/5/2011 26.05 26.08 25.68 25.79 55600000 22.76 0

5/6/2011 26.07 26.22 25.75 25.87 55993000 22.83 0

5/9/2011 25.8 25.96 25.67 25.83 38696400 22.79 0

5/10/2011 25.38 25.85 25.25 25.67 1.2E+008 22.65 0

5/11/2011 25.65 25.66 25.21 25.36 78600000 22.38 0

5/12/2011 25.35 25.39 25.1 25.32 77400000 22.34 05/13/2011 25.28 25.32 24.95 25.03 66812300 22.08 0

5/16/2011 24.96 25.07 24.5 24.57 91350900 21.68 0

5/17/2011 24.4 24.7 24.27 24.52 82882100 21.78 0

5/18/2011 24.53 24.74 24.25 24.69 53931100 21.93 0

5/19/2011 24.85 24.88 24.5 24.72 37783600 21.95 0

5/20/2011 24.72 24.87 24.44 24.49 45451500 21.75 0

5/23/2011 24.21 24.25 24.03 24.17 52692500 21.47 0

5/24/2011 24.2 24.29 24.04 24.15 47691800 21.45 0

5/25/2011 24.17 24.31 24.16 24.19 34904200 21.48 0

5/26/2011 24.35 25.03 24.32 24.67 78016600 21.91 05/27/2011 24.68 24.9 24.65 24.76 50251000 21.99 0

5/31/2011 24.96 25.06 24.7 25.01 60196300 22.21 0

6/1/2011 24.99 25.1 24.37 24.43 74033500 21.7 0

6/2/2011 24.49 24.65 24.18 24.22 51487800 21.51 0

6/3/2011 24.05 24.14 23.84 23.91 60697700 21.23 0

6/6/2011 23.89 24.25 23.77 24.01 54778700 21.32 0

6/7/2011 24.09 24.17 23.9 24.06 41112600 21.37 0

6/8/2011 23.9 24.02 23.86 23.94 42205000 21.26 0

6/9/2011 24.01 24.04 23.82 23.96 42878700 21.28 0

6/10/2011 24.02 24.02 23.69 23.71 49327200 21.06 0

6/13/2011 23.79 24.19 23.7 24.04 47572500 21.35 0

6/14/2011 24.3 24.45 24.19 24.22 42894500 21.51 0

6/15/2011 24 24.01 23.67 23.74 49410200 21.08 0

6/16/2011 23.75 24.1 23.65 24 57184100 21.31 0

6/17/2011 24.22 24.3 23.98 24.26 83320400 21.55 0

6/20/2011 24.17 24.66 24.16 24.47 54338400 21.73 0

6/21/2011 24.52 24.86 24.4 24.76 49708700 21.99 0

6/22/2011 24.6 24.81 24.59 24.65 44287300 21.89 0

6/23/2011 24.44 24.65 24.2 24.63 59470400 21.87 0

6/24/2011 24.51 24.54 24.19 24.3 1.0E+008 21.58 0

6/27/2011 24.23 25.46 24.23 25.2 92044200 22.38 0

6/28/2011 25.3 25.92 25.16 25.8 81032100 22.91 0

6/29/2011 25.71 25.71 25.36 25.62 66051000 22.75 0

6/30/2011 25.74 26 25.66 26 52535400 23.09 0

7/1/2011 25.93 26.17 25.84 26.02 52906200 23.11 0

7/5/2011 26.1 26.15 25.9 26.03 37805300 23.12 0

7/6/2011 25.97 26.37 25.96 26.33 48744200 23.38 0

7/7/2011 26.49 26.88 26.36 26.77 51946500 23.77 0


4/331

7/8/2011 26.54 26.98 26.51 26.92 58320700 23.91 0

7/11/2011 26.62 26.8 26.49 26.63 43999800 23.65 0

7/12/2011 26.55 26.79 26.34 26.54 47319300 23.57 0

7/13/2011 26.6 26.96 26.51 26.63 40861800 23.65 0

7/14/2011 26.62 27.01 26.36 26.47 46382300 23.51 0

7/15/2011 26.47 26.93 26.47 26.78 49132400 23.78 0

7/18/2011 26.63 26.9 26.26 26.59 44501900 23.62 07/19/2011 26.81 27.64 26.78 27.54 86730600 24.46 0

7/20/2011 27.28 27.35 26.98 27.06 49795400 24.03 0

7/21/2011 27.04 27.31 26.65 27.1 81737400 24.07 0

7/22/2011 26.86 27.55 26.68 27.53 76380600 24.45 0

7/25/2011 27.26 28.09 27.19 27.91 1.1E+008 24.79 0

7/26/2011 27.82 28.15 27.78 28.08 74636500 24.94 0

7/27/2011 27.88 27.99 27.2 27.33 71488700 24.27 0

7/28/2011 27.29 28.07 27.21 27.72 83761400 24.62 0

7/29/2011 27.52 27.71 27.26 27.4 1.0E+008 24.33 0

8/1/2011 27.51 27.69 26.75 27.27 61838400 24.22 08/2/2011 26.98 27.45 26.76 26.8 63883100 23.8 0

8/3/2011 26.83 27 26.48 26.92 64581200 23.91 0

8/4/2011 26.53 26.87 25.93 25.94 92949500 23.04 0

8/5/2011 25.97 26.1 25.23 25.68 1.1E+008 22.81 0

8/8/2011 25.02 25.6 24.39 24.48 1.3E+008 21.74 0

8/9/2011 24.71 25.62 24.03 25.58 1.3E+008 22.72 0

8/10/2011 24.95 25.09 24.1 24.2 1.3E+008 21.49 0

8/11/2011 24.5 25.38 24.4 25.19 90690100 22.37 0

8/12/2011 25.13 25.34 24.65 25.1 64787100 22.29 0

8/15/2011 25.24 25.58 25.15 25.51 56529400 22.66 0

8/16/2011 25.22 25.59 25.05 25.35 54251500 22.66 0

8/17/2011 25.25 25.7 24.93 25.25 50923700 22.57 0

8/18/2011 24.57 25.09 24.03 24.67 1.1E+008 22.05 0

8/19/2011 24.41 24.62 23.91 24.05 77397900 21.49 0

8/22/2011 24.42 24.49 23.79 23.98 54721000 21.43 0

8/23/2011 24.03 24.75 24.03 24.72 59670600 22.09 0

8/24/2011 24.65 24.93 24.42 24.9 45329700 22.25 0

8/25/2011 25.08 25.16 24.5 24.57 48192000 21.96 0

8/26/2011 24.51 25.34 24.42 25.25 71957000 22.57 0

8/29/2011 25.53 25.86 25.37 25.84 38863200 23.09 0

8/30/2011 25.73 26.43 25.7 26.23 57341400 23.44 0

8/31/2011 26.29 26.71 26.26 26.6 59300800 23.77 0

9/1/2011 26.46 26.86 26.21 26.21 60510800 23.42 0

9/2/2011 25.78 26 25.66 25.8 43894400 23.06 0

9/6/2011 25.2 25.59 25.11 25.51 54929300 22.8 0

9/7/2011 25.69 26 25.57 26 41961000 23.24 0

9/8/2011 26 26.66 25.95 26.22 65811900 23.43 0

9/9/2011 26 26.18 25.5 25.74 64529200 23 0


5/331

9/12/2011 25.44 25.93 25.27 25.89 55046100 23.14 0

9/13/2011 25.92 26.19 25.81 26.04 48792300 23.27 0

9/14/2011 26.17 26.8 25.89 26.5 66739200 23.68 0

9/15/2011 26.73 27.03 26.31 26.99 67808300 24.12 0

9/16/2011 27.05 27.27 26.83 27.12 89681500 24.24 0

9/19/2011 26.8 27.31 26.6 27.21 52324900 24.32 0

9/20/2011 27.31 27.5 26.93 26.98 49211900 24.11 09/21/2011 27.05 27.06 25.97 25.99 72750700 23.23 0

9/22/2011 25.3 25.65 24.6 25.06 96278300 22.4 0

9/23/2011 24.9 25.15 24.69 25.06 64768100 22.4 0

9/26/2011 25.19 25.52 24.73 25.44 51057600 22.74 0

9/27/2011 25.66 25.92 25.45 25.67 55620700 22.94 0

9/28/2011 25.93 26.37 25.51 25.58 60736200 22.86 0

9/29/2011 25.98 26.17 25.09 25.45 63407300 22.75 0

9/30/2011 25.2 25.5 24.88 24.89 54060500 22.24 0

10/3/2011 24.72 25.34 24.52 24.53 64592500 21.92 0

10/4/2011 24.3 25.39 24.26 25.34 83485400 22.65 010/5/2011 25.42 26.16 25.16 25.89 94061300 23.14 0

10/6/2011 25.9 26.4 25.7 26.34 55111400 23.54 0

10/7/2011 26.34 26.51 26.2 26.25 52741600 23.46 0

10/10/2011 26.58 26.97 26.47 26.94 41815300 24.08 0

10/11/2011 26.86 27.07 26.72 27 38826200 24.13 0

10/12/2011 27.18 27.31 26.9 26.96 52489800 24.09 0

10/13/2011 26.76 27.2 26.62 27.18 43823500 24.29 0

10/14/2011 27.31 27.5 27.02 27.27 50947700 24.37 0

10/17/2011 27.11 27.42 26.85 26.98 39453300 24.11 0

10/18/2011 26.94 27.4 26.8 27.31 52487900 24.41 0

10/19/2011 27.37 27.47 27.01 27.13 42880000 24.25 0

10/20/2011 27.26 27.34 26.4 27.04 76300200 24.17 0

10/21/2011 27.15 27.19 26.8 27.16 76620600 24.27 0

10/24/2011 27.06 27.4 27.04 27.19 56897800 24.3 0

10/25/2011 27.08 27.23 26.72 26.81 53554600 23.96 0

10/26/2011 27.03 27.06 26.1 26.59 63029900 23.76 0

10/27/2011 27.13 27.4 26.65 27.25 74512400 24.35 0

10/28/2011 27.14 27.19 26.79 26.98 57712100 24.11 0

10/31/2011 26.76 27 26.62 26.63 46799000 23.8 0

11/1/2011 26.19 26.32 25.86 25.99 61182600 23.23 0

11/2/2011 26.1 26.2 25.7 26.01 53533100 23.25 0

11/3/2011 26.24 26.59 25.98 26.53 65836100 23.71 0

11/4/2011 26.38 26.4 26 26.25 36549200 23.46 0

11/7/2011 26.21 26.82 26.13 26.8 42589700 23.95 0

11/8/2011 27.01 27.2 26.69 27.16 47822500 24.27 0

11/9/2011 26.59 26.75 26.06 26.2 62950900 23.42 0

11/10/2011 26.47 26.5 26.12 26.28 32514400 23.49 0

11/11/2011 26.58 27.08 26.57 26.91 37903000 24.05 0


6/331

11/14/2011 26.88 27 26.65 26.76 34199200 23.92 0

11/15/2011 26.56 26.94 26.4 26.74 43874200 24.08 0

11/16/2011 26.47 26.51 26.04 26.07 53262800 23.47 0

11/17/2011 26.01 26.04 25.44 25.54 70977500 23 0

11/18/2011 25.48 25.5 25.15 25.3 47626200 22.78 0

11/21/2011 25.24 25.25 24.9 25 61882500 22.51 0

11/22/2011 24.89 24.96 24.65 24.79 49204500 22.32 011/23/2011 24.61 24.79 24.47 24.47 49099700 22.03 0

11/25/2011 24.38 24.67 24.3 24.3 26164600 21.88 0

11/28/2011 24.94 24.97 24.69 24.87 46766700 22.39 0

11/29/2011 24.82 25.04 24.75 24.84 40917100 22.37 0

11/30/2011 25.37 25.59 25.14 25.58 81350900 23.03 0

12/1/2011 25.56 25.63 25.2 25.28 48545400 22.76 0

12/2/2011 25.59 25.62 25.16 25.22 52293800 22.71 0

12/5/2011 25.78 25.8 25.5 25.7 56818400 23.14 0

12/6/2011 25.81 25.87 25.61 25.66 46175300 23.11 0

12/7/2011 25.67 25.76 25.34 25.6 62667000 23.05 012/8/2011 25.48 25.72 25.37 25.4 60522200 22.87 0

12/9/2011 25.52 25.87 25.5 25.7 53788500 23.14 0

12/12/2011 25.41 25.57 25.29 25.51 38945900 22.97 0

12/13/2011 25.75 26.1 25.65 25.76 54581100 23.2 0

12/14/2011 25.72 25.86 25.57 25.59 47926400 23.04 0

12/15/2011 25.72 25.88 25.54 25.56 46213900 23.02 0

12/16/2011 25.67 26.17 25.63 26 1.0E+008 23.41 0

12/19/2011 26.02 26.12 25.46 25.53 52258300 22.99 0

12/20/2011 25.86 26.1 25.81 26.03 60767600 23.44 0

12/21/2011 26.01 26.19 25.44 25.76 64132500 23.2 0

12/22/2011 25.82 25.86 25.48 25.81 35794100 23.24 0

12/23/2011 25.91 26.04 25.73 26.03 23205800 23.44 0

12/27/2011 25.96 26.14 25.93 26.04 21287200 23.45 0

12/28/2011 26.11 26.15 25.76 25.82 29822500 23.25 0

12/29/2011 25.95 26.05 25.86 26.02 22616900 23.43 0

12/30/2011 26 26.12 25.91 25.96 27395700 23.38 0

1/3/2012 26.55 26.96 26.39 26.77 64731500 24.11 0

1/4/2012 26.82 27.47 26.78 27.4 80516100 24.67 0

1/5/2012 27.38 27.73 27.29 27.68 56081400 24.92 0

1/6/2012 27.53 28.19 27.53 28.11 99455500 25.31 0

1/9/2012 28.05 28.1 27.72 27.74 59706800 24.98 0

1/10/2012 27.93 28.15 27.75 27.84 60014400 25.07 0

1/11/2012 27.43 27.98 27.37 27.72 65582400 24.96 0

1/12/2012 27.87 28.02 27.65 28 49370800 25.21 0

1/13/2012 27.93 28.25 27.79 28.25 60196100 25.44 0

1/17/2012 28.4 28.65 28.17 28.26 72395300 25.45 0

1/18/2012 28.31 28.4 27.97 28.23 64860600 25.42 0

1/19/2012 28.16 28.44 28.03 28.12 74053500 25.32 0


7/331

1/20/2012 28.82 29.74 28.75 29.71 1.7E+008 26.75 0

1/23/2012 29.55 29.95 29.35 29.73 76078100 26.77 0

1/24/2012 29.47 29.57 29.18 29.34 51703300 26.42 0

1/25/2012 29.07 29.65 29.07 29.56 59231700 26.62 0

1/26/2012 29.61 29.7 29.4 29.5 49102800 26.56 0

1/27/2012 29.45 29.53 29.17 29.23 44187700 26.32 0

1/30/2012 28.97 29.62 28.83 29.61 51114800 26.66 01/31/2012 29.66 29.7 29.23 29.53 50572400 26.59 0

2/1/2012 29.79 30.05 29.76 29.89 67409900 26.91 0

2/2/2012 29.9 30.17 29.71 29.95 52223300 26.97 0

2/3/2012 30.14 30.4 30.09 30.24 41838500 27.23 0

2/6/2012 30.04 30.22 29.97 30.2 28039700 27.19 0

2/7/2012 30.15 30.49 30.05 30.35 39242400 27.33 0

2/8/2012 30.26 30.67 30.22 30.66 49659100 27.61 0

2/9/2012 30.68 30.8 30.48 30.77 50481600 27.71 0

2/10/2012 30.64 30.8 30.36 30.5 44605300 27.46 0

2/13/2012 30.63 30.77 30.43 30.58 33319800 27.54 02/14/2012 30.33 30.46 29.85 30.25 59644000 27.42 0

2/15/2012 30.33 30.39 30.03 30.05 43311300 27.24 0

2/16/2012 30.31 31.55 30.3 31.29 94705100 28.36 0

2/17/2012 31.2 31.32 30.95 31.25 70036500 28.32 0

2/21/2012 31.18 31.61 31.15 31.44 50829900 28.5 0

2/22/2012 31.45 31.68 31.18 31.27 49253200 28.34 0

2/23/2012 31.2 31.59 31 31.37 35034700 28.43 0

2/24/2012 31.48 31.5 31.24 31.48 35575400 28.53 0

2/27/2012 31.24 31.5 31.1 31.35 34568400 28.42 0

2/28/2012 31.41 31.93 31.38 31.87 45230600 28.89 0

2/29/2012 31.89 32 31.61 31.74 59323600 28.77 0

3/1/2012 31.93 32.39 31.85 32.29 77344100 29.27 0

3/2/2012 32.31 32.44 32 32.08 47314200 29.08 0

3/5/2012 32.01 32.05 31.62 31.8 45240000 28.82 0

3/6/2012 31.54 31.98 31.49 31.56 51932900 28.61 0

3/7/2012 31.67 31.92 31.53 31.84 34340400 28.86 0

3/8/2012 32.04 32.21 31.9 32.01 36747400 29.01 0

3/9/2012 32.1 32.16 31.92 31.99 34628400 29 0

3/12/2012 31.97 32.2 31.82 32.04 34073600 29.04 0

3/13/2012 32.24 32.69 32.15 32.67 48951700 29.61 0

3/14/2012 32.53 32.88 32.49 32.77 41986900 29.7 0

3/15/2012 32.79 32.94 32.58 32.85 49068300 29.77 0

3/16/2012 32.91 32.95 32.5 32.6 65626400 29.55 0

3/19/2012 32.54 32.61 32.15 32.2 44789200 29.19 0

3/20/2012 32.1 32.15 31.74 31.99 41566800 29 0

3/21/2012 31.96 32.15 31.82 31.91 37928600 28.92 0

3/22/2012 31.81 32.09 31.79 32 31749500 29 0

3/23/2012 32.1 32.11 31.72 32.01 35912200 29.01 0


8/331

3/26/2012 32.19 32.61 32.15 32.59 36758300 29.54 0

3/27/2012 32.65 32.7 32.4 32.52 36274900 29.48 0

3/28/2012 32.52 32.7 32.04 32.19 41344800 29.18 0

3/29/2012 32.06 32.19 31.81 32.12 37038500 29.11 0

3/30/2012 32.4 32.41 32.04 32.26 31749400 29.24 0

4/2/2012 32.22 32.46 31.95 32.29 35853600 29.27 0

4/3/2012 32.16 32.19 31.66 31.94 42752100 28.95 04/4/2012 31.66 31.69 31.05 31.21 49455900 28.29 0

4/5/2012 31.15 31.63 31.05 31.52 50368600 28.57 0

4/9/2012 31.22 31.4 30.97 31.1 31056400 28.19 0

4/10/2012 31.06 31.19 30.3 30.47 54131300 27.62 0

4/11/2012 30.43 30.53 30.23 30.35 43014000 27.51 0

4/12/2012 30.48 31.04 30.42 30.98 38304000 28.08 0

4/13/2012 30.89 31.16 30.72 30.81 39749200 27.93 0

4/16/2012 30.99 31.19 30.77 31.08 38124800 28.17 0

4/17/2012 31.27 31.61 31.2 31.44 34361500 28.5 0

4/18/2012 31.28 31.31 31.04 31.14 40552900 28.22 04/19/2012 31.13 31.68 30.94 31.01 54781200 28.11 0

4/20/2012 32.15 32.89 32.05 32.42 1.1E+008 29.38 0

4/23/2012 32.31 32.5 32.03 32.12 61398200 29.11 0

4/24/2012 32.21 32.52 31.83 31.92 40871100 28.93 0

4/25/2012 31.92 32.32 31.87 32.2 62495500 29.19 0

4/26/2012 32.12 32.23 31.92 32.11 40308100 29.1 0

4/27/2012 32.12 32.22 31.88 31.98 41419100 28.99 0

4/30/2012 31.98 32.11 31.92 32.02 35697200 29.02 0

5/1/2012 32.05 32.34 31.95 32.01 43832300 29.01 0

5/2/2012 31.85 31.93 31.64 31.8 37385300 28.82 0

5/3/2012 31.88 31.9 31.61 31.76 31501300 28.79 0

5/4/2012 31.45 31.57 30.92 30.98 57927200 28.08 0

5/7/2012 30.7 30.86 30.57 30.65 48641400 27.78 0

5/8/2012 30.48 30.78 30.17 30.5 46328300 27.64 0

5/9/2012 30.19 30.83 30.1 30.76 50309300 27.88 0

5/10/2012 30.86 31.02 30.45 30.74 43839200 27.86 0

5/11/2012 30.69 31.54 30.69 31.16 43459300 28.24 0

5/14/2012 30.82 31.04 30.64 30.68 40528900 27.81 0

5/15/2012 30.64 30.8 30.15 30.21 61822800 27.56 0

5/16/2012 30.31 30.32 29.74 29.9 60083700 27.28 0

5/17/2012 29.99 30.21 29.71 29.72 48484000 27.11 0

5/18/2012 29.79 29.81 29.17 29.27 56205300 26.7 0

5/21/2012 29.1 29.79 29.06 29.75 38787900 27.14 0

5/22/2012 29.69 29.88 29.5 29.76 39504900 27.15 0

5/23/2012 29.35 29.4 28.64 29.11 65171000 26.56 0

5/24/2012 29.16 29.3 28.76 29.07 52575000 26.52 0

5/25/2012 29.2 29.36 29.01 29.06 29507200 26.51 0

5/29/2012 29.38 29.72 29.22 29.56 37758800 26.97 0


9/331

5/30/2012 29.35 29.48 29.12 29.34 41585500 26.77 0

5/31/2012 29.3 29.42 28.94 29.19 39134000 26.63 0

6/1/2012 28.76 28.96 28.44 28.45 56634300 25.96 0

6/4/2012 28.62 28.78 28.32 28.55 47926300 26.05 0

6/5/2012 28.51 28.75 28.39 28.51 45715400 26.01 0

6/6/2012 28.88 29.37 28.81 29.35 46860500 26.78 0

6/7/2012 29.64 29.7 29.17 29.23 37792800 26.67 06/8/2012 29.21 29.68 29.05 29.65 42551100 27.05 0

6/11/2012 29.73 29.81 28.82 28.9 46361900 26.37 0

6/12/2012 29.1 29.3 28.84 29.29 35337900 26.72 0

6/13/2012 29.22 29.44 29.05 29.13 32984600 26.58 0

6/14/2012 29.33 29.46 28.88 29.34 39458900 26.77 0

6/15/2012 29.59 30.08 29.49 30.02 62314400 27.39 0

6/18/2012 29.99 30.03 29.71 29.84 58679900 27.22 0

6/19/2012 30.19 31.11 30.05 30.7 75725800 28.01 0

6/20/2012 30.93 31.05 30.64 30.93 36257100 28.22 0

6/21/2012 30.96 31.14 30.06 30.14 48456600 27.5 06/22/2012 30.3 30.73 30.03 30.7 45098100 28.01 0

6/25/2012 30.3 30.32 29.62 29.87 42217200 27.25 0

6/26/2012 30 30.27 29.94 30.02 38421300 27.39 0

6/27/2012 30.19 30.5 30.03 30.17 33781700 27.53 0

6/28/2012 29.98 30.05 29.42 29.91 45328400 27.29 0

6/29/2012 30.45 30.69 30.14 30.59 55227200 27.91 0

7/2/2012 30.62 30.62 30.21 30.56 30589100 27.88 0

7/3/2012 30.23 30.76 30.17 30.76 20938100 28.06 0

7/5/2012 30.59 30.78 30.38 30.7 28801900 28.01 0

7/6/2012 30.61 30.7 29.95 30.19 38294800 27.54 0

7/9/2012 30.12 30.23 29.78 30 30680800 27.37 0

7/10/2012 30.08 30.22 29.51 29.74 37534100 27.13 0

7/11/2012 29.71 29.74 29.11 29.3 39184900 26.73 0

7/12/2012 29.15 29.18 28.54 28.63 63523600 26.12 0

7/13/2012 28.76 29.48 28.72 29.39 39085000 26.81 0

7/16/2012 29.48 29.53 29.04 29.44 27900600 26.86 0

7/17/2012 29.64 29.86 29.2 29.66 33771300 27.06 0

7/18/2012 29.6 30.45 29.46 30.45 41090400 27.78 0

7/19/2012 30.51 30.8 30.38 30.67 46663200 27.98 0

7/20/2012 31 31.05 30.05 30.12 64021700 27.48 0

7/23/2012 29.57 29.58 29.01 29.28 55151900 26.71 0

7/24/2012 29.24 29.36 28.9 29.15 47723300 26.59 0

7/25/2012 29.24 29.33 28.78 28.83 45579500 26.3 0

7/26/2012 29.23 29.5 29.09 29.16 45301400 26.6 0

7/27/2012 29.48 29.85 29.18 29.76 44242600 27.15 0

7/30/2012 29.75 29.82 29.46 29.64 28905000 27.04 0

7/31/2012 29.48 29.71 29.33 29.47 37620900 26.89 0

8/1/2012 29.59 29.65 29.21 29.41 31721800 26.83 0


10/331

8/2/2012 29.21 29.53 28.97 29.19 39520500 26.63 0

8/3/2012 29.53 29.94 29.48 29.75 35859400 27.14 0

8/6/2012 30 30.11 29.81 29.95 27471800 27.32 0

8/7/2012 30.07 30.35 29.87 30.26 28002900 27.61 0

8/8/2012 30.21 30.47 30.11 30.33 26257600 27.67 0

8/9/2012 30.39 30.65 30.3 30.5 24920800 27.83 0

8/10/2012 30.5 30.62 30.25 30.42 27810300 27.75 08/13/2012 30.35 30.46 30.16 30.39 23049100 27.73 0

8/14/2012 30.3 30.39 30.01 30.13 34551400 27.67 0

8/15/2012 30.11 30.28 30.02 30.2 24351000 27.73 0

8/16/2012 30.36 30.94 30.26 30.78 35787200 28.27 0

8/17/2012 30.92 30.92 30.59 30.9 32589900 28.38 0

8/20/2012 30.82 30.85 30.58 30.74 23737700 28.23 0

8/21/2012 30.76 30.96 30.61 30.8 28822700 28.29 0

8/22/2012 30.59 30.76 30.47 30.54 33437400 28.05 0

8/23/2012 30.39 30.4 30.08 30.26 28355600 27.79 0

8/24/2012 30.25 30.63 30.18 30.56 22943300 28.07 08/27/2012 30.93 30.96 30.59 30.69 34691100 28.18 0

8/28/2012 30.7 30.8 30.52 30.63 23947900 28.13 0

8/29/2012 30.65 30.75 30.44 30.65 23346800 28.15 0

8/30/2012 30.53 30.61 30.22 30.32 23982100 27.85 0

8/31/2012 30.6 30.96 30.38 30.82 36590100 28.3 0

9/4/2012 30.45 30.66 30.15 30.39 48556700 27.91 0

9/5/2012 30.22 30.53 30.21 30.39 33650000 27.91 0

9/6/2012 30.5 31.36 30.46 31.35 48371700 28.79 0

9/7/2012 31.04 31.07 30.73 30.95 42649100 28.42 0

9/10/2012 30.83 30.9 30.51 30.72 40524000 28.21 0

9/11/2012 30.69 30.91 30.61 30.79 25191800 28.28 0

9/12/2012 30.94 31.18 30.73 30.78 32775800 28.27 0

9/13/2012 30.89 31.18 30.4 30.94 45047300 28.41 0

9/14/2012 31.01 31.25 30.81 31.21 51422800 28.66 0

9/17/2012 31.19 31.26 31.04 31.21 36488500 28.66 0

9/18/2012 31.1 31.21 31.03 31.18 34542700 28.63 0

9/19/2012 31.09 31.19 31.04 31.05 48871900 28.52 0

9/20/2012 30.95 31.48 30.91 31.45 45543000 28.88 0

9/21/2012 31.43 31.61 31.09 31.19 1.0E+008 28.64 0

9/24/2012 31 31.07 30.64 30.78 46825900 28.27 0

9/25/2012 30.95 31 30.36 30.39 54266400 27.91 0

9/26/2012 30.28 30.6 30.04 30.17 54672000 27.71 0

9/27/2012 30.17 30.4 29.89 30.16 47129900 27.7 0

9/28/2012 30.18 30.26 29.74 29.76 54229300 27.33 0

10/1/2012 29.81 29.98 29.42 29.49 54042700 27.08 0

10/2/2012 29.68 29.89 29.5 29.66 43338900 27.24 0

10/3/2012 29.75 29.99 29.67 29.86 46655900 27.42 0

10/4/2012 29.97 30.03 29.57 30.03 43634900 27.58 0


11/331

10/5/2012 30.23 30.25 29.74 29.85 41133900 27.41 0

10/8/2012 29.64 29.92 29.55 29.78 29752000 27.35 0

10/9/2012 29.68 29.74 29.18 29.28 45121100 26.89 0

10/10/2012 29.15 29.31 28.95 28.98 47227100 26.61 0

10/11/2012 29.22 29.25 28.87 28.95 41488500 26.59 0

10/12/2012 28.97 29.32 28.8 29.2 46464700 26.82 0

10/15/2012 29.37 29.72 29.25 29.51 42440200 27.1 010/16/2012 29.45 29.74 29.32 29.49 47739400 27.08 0

10/17/2012 29.3 29.64 29.09 29.59 44206100 27.17 0

10/18/2012 29.65 29.73 29.26 29.5 59238500 27.09 0

10/19/2012 29.05 29.08 28.5 28.64 90470800 26.3 0

10/22/2012 28.73 28.83 27.83 28 83374000 25.71 0

10/23/2012 27.77 28.2 27.76 28.05 64414800 25.76 0

10/24/2012 28.16 28.2 27.87 27.9 53320400 25.62 0

10/25/2012 28.19 28.2 27.86 27.88 54084300 25.6 0

10/26/2012 27.86 28.34 27.84 28.21 57790000 25.91 0

10/31/2012 28.55 28.88 28.5 28.54 69464100 26.21 011/1/2012 28.84 29.56 28.82 29.52 72047900 27.11 0

11/2/2012 29.59 29.77 29.33 29.5 57131600 27.09 0

11/5/2012 29.62 29.74 29.33 29.63 38070800 27.21 0

11/6/2012 29.82 30.2 29.61 29.86 43401500 27.42 0

11/7/2012 29.53 29.83 29.05 29.08 57871800 26.71 0

11/8/2012 29.12 29.37 28.8 28.81 49841800 26.46 0

11/9/2012 28.88 29.19 28.81 28.83 43291200 26.48 0

11/12/2012 28.94 29.01 28.21 28.22 61112300 25.92 0

11/13/2012 27.02 27.3 26.75 27.09 1.3E+008 25.08 0

11/14/2012 27.24 27.29 26.8 26.84 76086100 24.85 0

11/15/2012 26.88 26.97 26.63 26.66 50955600 24.69 0

11/16/2012 26.67 26.7 26.34 26.52 64083300 24.56 0

11/19/2012 26.8 26.8 26.47 26.73 57179300 24.75 0

11/20/2012 26.76 26.8 26.46 26.71 47070400 24.73 0

11/21/2012 26.71 27.17 26.67 26.95 66360300 24.95 0

11/23/2012 27.23 27.77 27.2 27.7 57845700 25.65 0

11/26/2012 27.54 27.58 27.17 27.39 85198700 25.36 0

11/27/2012 27.36 27.38 27.04 27.08 45018600 25.07 0

11/28/2012 27.01 27.39 26.77 27.36 53018400 25.33 0

11/29/2012 27.11 27.36 26.86 26.95 69551400 24.95 0

11/30/2012 27.05 27.13 26.49 26.62 83690200 24.65 0

12/3/2012 26.78 26.82 26.4 26.43 53173800 24.47 0

12/4/2012 26.5 26.63 26.34 26.37 49777500 24.42 0

12/5/2012 26.38 26.93 26.26 26.67 68283800 24.69 0

12/6/2012 26.81 26.98 26.61 26.73 39182300 24.75 0

12/7/2012 26.82 26.82 26.37 26.46 46162100 24.5 0

12/10/2012 26.56 26.97 26.52 26.94 47031100 24.94 0

12/11/2012 27.05 27.49 27.05 27.32 52282800 25.3 0


12/331

12/12/2012 27.53 27.62 27.08 27.24 43966300 25.22 0

12/13/2012 27.32 27.52 26.95 27.11 45080100 25.1 0

12/14/2012 27.11 27.13 26.7 26.81 42077500 24.82 0

12/17/2012 26.79 27.22 26.68 27.1 42046100 25.09 0

12/18/2012 27.25 27.63 27.14 27.56 50486900 25.52 0

12/19/2012 27.69 27.73 27.25 27.31 53519900 25.29 0

12/20/2012 27.36 27.68 27.15 27.68 52607300 25.63 012/21/2012 27.45 27.49 27 27.45 98776500 25.42 0

12/24/2012 27.2 27.25 27 27.06 20842400 25.06 0

12/26/2012 27.03 27.2 26.7 26.86 31631100 24.87 0

12/27/2012 26.89 27.09 26.57 26.96 39394000 24.96 0

12/28/2012 26.71 26.9 26.55 26.55 28239900 24.58 0

12/31/2012 26.59 26.77 26.37 26.71 42749500 24.73 0

1/2/2013 27.25 27.73 27.15 27.62 52899300 25.57 0

1/3/2013 27.63 27.65 27.16 27.25 48294400 25.23 0

1/4/2013 27.27 27.34 26.73 26.74 52521100 24.76 0

1/7/2013 26.77 26.88 26.64 26.69 37110400 24.71 01/8/2013 26.75 26.79 26.46 26.55 44703100 24.58 0

1/9/2013 26.72 26.75 26.56 26.7 49047900 24.72 0

1/10/2013 26.65 26.98 26.29 26.46 71431300 24.5 0

1/11/2013 26.49 26.93 26.28 26.83 55512100 24.84 0

1/14/2013 26.9 27.08 26.76 26.89 48324400 24.9 0

1/15/2013 26.83 27.29 26.83 27.21 48244500 25.19 0

1/16/2013 27.15 27.23 27.01 27.04 41077400 25.04 0

1/17/2013 27.19 27.47 27.06 27.25 51685900 25.23 0

1/18/2013 27.1 27.29 27.04 27.25 52167700 25.23 0

1/22/2013 27.3 27.45 27 27.15 58650600 25.14 0

1/23/2013 27.2 27.64 27.2 27.61 50387700 25.56 0

1/24/2013 27.7 28.07 27.47 27.63 1.0E+008 25.58 0

1/25/2013 27.58 28.23 27.39 27.88 81847700 25.81 0

1/28/2013 28.01 28.23 27.76 27.91 56056500 25.84 0

1/29/2013 27.82 28.13 27.6 28.01 49242600 25.94 0

1/30/2013 28.01 28.19 27.76 27.85 43580500 25.79 0

1/31/2013 27.79 27.97 27.4 27.45 50530000 25.42 0

2/1/2013 27.67 28.05 27.55 27.93 55565900 25.86 0

2/4/2013 27.87 28.02 27.42 27.44 50540000 25.41 0

2/5/2013 27.62 27.66 27.36 27.5 35410400 25.46 0

2/6/2013 27.38 27.54 27.25 27.34 41889600 25.31 0

2/7/2013 27.35 27.39 27.1 27.28 38028300 25.26 0

2/8/2013 27.35 27.71 27.31 27.55 33318500 25.51 0

2/11/2013 27.65 27.92 27.5 27.86 32247700 25.8 0

2/12/2013 27.88 28 27.75 27.88 35990900 25.81 0

2/13/2013 27.93 28.11 27.88 28.03 41715600 25.95 0

2/14/2013 27.92 28.06 27.87 28.04 32663200 25.96 0

2/15/2013 28.04 28.16 27.88 28.01 49650900 25.94 0


13/331

2/19/2013 27.88 28.09 27.8 28.05 38781400 26.19 0

2/20/2013 28.13 28.2 27.83 27.87 44110200 26.02 0

2/21/2013 27.74 27.74 27.23 27.49 49078500 25.66 0

2/22/2013 27.68 27.76 27.48 27.76 31425900 25.92 0

2/25/2013 27.97 28.05 27.37 27.37 48011800 25.55 0

2/26/2013 27.38 27.6 27.34 27.37 49923300 25.55 0

2/27/2013 27.42 28 27.33 27.81 36394700 25.96 02/28/2013 27.88 27.97 27.74 27.8 35840200 25.95 0

3/1/2013 27.72 27.98 27.52 27.95 34849700 26.09 0

3/4/2013 27.85 28.15 27.7 28.15 38157500 26.28 0

3/5/2013 28.29 28.54 28.16 28.35 41432200 26.47 0

3/6/2013 28.21 28.23 27.78 28.09 51448500 26.22 0

3/7/2013 28.11 28.28 28.01 28.14 29196700 26.27 0

3/8/2013 28.25 28.33 27.96 28 37667800 26.14 0

3/11/2013 27.94 27.97 27.67 27.87 36627500 26.02 0

3/12/2013 27.84 27.95 27.64 27.91 39255200 26.06 0

3/13/2013 27.87 28.02 27.75 27.92 29093400 26.07 03/14/2013 28 28.16 27.93 28.14 55914800 26.27 0

3/15/2013 28.03 28.16 27.98 28.04 92710300 26.18 0

3/18/2013 27.88 28.28 27.81 28.1 44809400 26.23 0

3/19/2013 28.12 28.22 28.03 28.18 51901600 26.31 0

3/20/2013 28.34 28.49 28.18 28.32 35447800 26.44 0

3/21/2013 28.11 28.36 28.05 28.11 34233200 26.24 0

3/22/2013 28.19 28.34 28.1 28.25 28720900 26.37 0

3/25/2013 28.3 28.35 27.96 28.16 44154000 26.29 0

3/26/2013 28.24 28.34 28.11 28.16 27824300 26.29 0

3/27/2013 28.14 28.45 28.08 28.37 36047400 26.49 0

3/28/2013 28.32 28.66 28.26 28.61 55453800 26.71 0

4/1/2013 28.64 28.66 28.36 28.61 29201100 26.71 0

4/2/2013 28.59 28.85 28.52 28.8 28456500 26.89 0

4/3/2013 28.75 28.95 28.54 28.56 35062800 26.66 0

4/4/2013 28.39 28.61 28.27 28.6 45263200 26.7 0

4/5/2013 28.22 28.78 28.11 28.7 50927300 26.79 0

4/8/2013 28.73 28.73 28.47 28.59 34759500 26.69 0

4/9/2013 28.73 29.82 28.68 29.61 77733800 27.64 0

4/10/2013 29.57 30.32 29.52 30.28 71116700 28.27 0

4/11/2013 29.1 29.2 28.73 28.94 1.3E+008 27.02 0

4/12/2013 28.85 29.02 28.66 28.79 62886300 26.88 0

4/15/2013 28.65 28.98 28.51 28.69 56332900 26.78 0

4/16/2013 28.9 29.14 28.7 28.97 52797300 27.05 0

4/17/2013 28.85 29.04 28.6 28.83 52840700 26.92 0

4/18/2013 28.95 28.98 28.5 28.79 56906600 26.88 0

4/19/2013 29.62 30.24 29.61 29.77 99790700 27.79 0

4/22/2013 30.3 31.18 30.27 30.83 1.4E+008 28.78 0

4/23/2013 30.7 30.9 30.38 30.6 59126900 28.57 0


14/331

4/24/2013 30.62 31.92 30.6 31.76 90946600 29.65 0

4/25/2013 31.71 32.84 31.54 31.94 1.1E+008 29.82 0

4/26/2013 31.9 31.98 31.45 31.79 47799300 29.68 0

4/29/2013 31.8 32.68 31.77 32.61 59116400 30.44 0

4/30/2013 32.56 33.11 32.28 33.1 75165200 30.9 0.39

5/1/2013 32.93 33.08 32.6 32.72 54330900 30.55 0.03

5/2/2013 32.63 33.17 32.39 33.16 46059500 30.96 0.445/3/2013 33.23 33.52 33.08 33.49 46784600 31.27 0.75

5/6/2013 33.42 33.91 33.25 33.75 40978300 31.51 0.99

5/7/2013 33.65 33.79 33.24 33.31 43078300 31.1 0.58

5/8/2013 33.07 33.24 32.65 32.99 51595700 30.8 0.28

5/9/2013 32.85 33 32.59 32.66 46417800 30.49 0

5/10/2013 32.67 32.72 32.32 32.69 36394900 30.52 0

5/13/2013 32.61 33.07 32.55 33.03 36027600 30.84 0.32

5/14/2013 32.86 33.53 32.8 33.53 56870100 31.52 1.01

5/15/2013 33.45 33.9 33.43 33.85 46303900 31.82 1.31

5/16/2013 33.64 34.15 33.55 34.08 59382900 32.04 1.535/17/2013 34.13 34.87 34.1 34.87 60666700 32.78 2.27

5/20/2013 34.73 35.1 34.68 35.08 54020800 32.98 2.47

5/21/2013 35.1 35.27 34.72 34.85 48702400 32.76 2.25

5/22/2013 34.79 34.84 34.36 34.61 66047500 32.54 2.02

5/23/2013 34.23 34.55 33.9 34.15 51102700 32.11 1.59

5/24/2013 33.92 34.28 33.9 34.27 33174400 32.22 1.7

5/28/2013 34.42 35.18 34.41 35.02 48212100 32.92 2.41

5/29/2013 34.74 35.02 34.57 34.88 38412200 32.79 2.28

5/30/2013 34.85 35.25 34.81 35.03 51131000 32.93 2.42

5/31/2013 34.82 35.28 34.79 34.9 56165700 32.81 2.3

6/3/2013 34.92 35.63 34.83 35.59 51252600 33.46 2.95

6/4/2013 35.62 35.74 34.77 34.99 65529500 32.9 2.38

6/5/2013 34.6 34.89 34.43 34.78 46025100 32.7 2.18

6/6/2013 34.84 35.11 34.49 34.96 37618500 32.87 2.35

6/7/2013 35.25 35.78 35.06 35.67 40757300 33.53 3.02

6/10/2013 35.51 35.65 35.14 35.47 35994500 33.35 2.83

6/11/2013 35.05 35.18 34.68 34.84 39435900 32.75 2.24

6/12/2013 35.14 35.27 34.85 35 37372700 32.9 2.39

6/13/2013 34.99 35.02 34.59 34.72 45654900 32.64 2.13

6/14/2013 34.55 34.69 34.25 34.4 53192600 32.34 1.83

6/17/2013 34.69 35.16 34.63 35 49670100 32.9 2.39

6/18/2013 34.97 35.17 34.9 34.98 28616500 32.89 2.37

6/19/2013 34.96 35.09 34.59 34.59 30816200 32.52 2

6/20/2013 34.26 34.33 33.37 33.49 54493700 31.49 0.97

6/21/2013 33.66 33.73 33.05 33.27 85338500 31.28 0.76

6/24/2013 32.94 34.2 32.57 33.72 56109000 31.7 1.19

6/25/2013 34.08 34.38 33.46 33.67 44073400 31.65 1.14

6/26/2013 34.12 34.48 33.89 34.35 48665900 32.29 1.78


15/331

6/27/2013 34.52 34.78 34.5 34.62 28993100 32.55 2.03

6/28/2013 34.38 34.79 34.34 34.54 65545500 32.47 1.96

7/1/2013 34.75 34.99 34.33 34.36 31055400 32.3 1.79

7/2/2013 34.41 34.44 33.63 33.94 37630000 31.91 1.39

7/3/2013 33.66 34.37 33.6 34.01 15994400 31.97 1.46

7/5/2013 34.09 34.24 33.58 34.21 26085900 32.16 1.65

7/8/2013 34.35 34.59 33.98 34.33 32396900 32.27 1.767/9/2013 34.58 34.6 34.14 34.35 25318500 32.29 1.78

7/10/2013 34.34 34.81 34.32 34.7 29658800 32.62 2.11

7/11/2013 35 35.77 34.9 35.69 53638300 33.55 3.04

7/12/2013 35.58 35.73 35.28 35.67 35501200 33.53 3.02

7/15/2013 35.66 36.22 35.58 36.17 34142600 34 3.49

7/16/2013 36.01 36.43 35.96 36.27 36378500 34.1 3.58

7/17/2013 36.34 36.39 35.49 35.74 37285100 33.6 3.09

7/18/2013 35.72 35.89 35.22 35.44 49547100 33.32 2.8

7/19/2013 32.4 32.67 31.02 31.4 2.5E+008 29.52 0

7/22/2013 31.7 32.01 31.6 32.01 79040700 30.09 07/23/2013 31.91 32.04 31.71 31.82 65810400 29.92 0

7/24/2013 32.04 32.19 31.89 31.96 52803100 30.05 0

7/25/2013 31.62 31.65 31.25 31.39 63213000 29.51 0

7/26/2013 31.26 31.62 31.21 31.62 38633600 29.73 0

7/29/2013 31.47 31.6 31.4 31.54 28870700 29.65 0

7/30/2013 31.78 32.12 31.55 31.85 45799500 29.94 0

7/31/2013 31.97 32.05 31.71 31.84 43898400 29.93 0

8/1/2013 32.06 32.09 31.6 31.67 42557900 29.77 0

8/2/2013 31.69 31.9 31.57 31.89 29199900 29.98 0

8/5/2013 31.9 32 31.64 31.7 30984000 29.8 0

8/6/2013 31.55 31.67 31.38 31.58 36331500 29.69 0

8/7/2013 31.54 32.1 31.25 32.06 38078600 30.14 0

8/8/2013 32.24 33.07 32.05 32.89 59034400 30.92 0.41

8/9/2013 32.77 32.9 32.47 32.7 26800700 30.74 0.23

8/12/2013 32.46 32.97 32.46 32.87 25493700 30.9 0.39

8/13/2013 32.51 32.55 32.21 32.23 39464100 30.51 0

8/14/2013 32.14 33.36 31.7 32.35 48519600 30.63 0.11

8/15/2013 32 32.18 30.84 31.79 33338000 30.1 0

8/16/2013 31.79 31.99 31.66 31.8 32866300 30.11 0

8/19/2013 31.76 31.97 31.38 31.39 27902500 29.72 0

8/20/2013 31.44 31.9 31.37 31.62 22979600 29.94 0

8/21/2013 31.61 32.01 31.54 31.61 37409100 29.93 0

8/22/2013 32.19 32.49 32.1 32.39 31169900 30.67 0.15

8/23/2013 35.17 35.2 34 34.75 2.3E+008 32.9 2.39

8/26/2013 34.4 34.67 34.03 34.15 72786800 32.33 1.82

8/27/2013 33.52 34.1 33.15 33.26 58522300 31.49 0.97

8/28/2013 33.39 33.6 33 33.02 44257400 31.26 0.75

8/29/2013 32.93 33.6 32.8 33.55 45284700 31.76 1.25


16/331

8/30/2013 33.37 33.48 33.09 33.4 42790200 31.62 1.11

9/3/2013 31.75 32.07 31.29 31.88 1.5E+008 30.18 0

9/4/2013 31.39 31.47 31.11 31.2 1.4E+008 29.54 0

9/5/2013 31.1 31.44 30.95 31.23 71644900 29.57 0

9/6/2013 31.31 31.39 31.13 31.15 75434900 29.49 0

9/9/2013 31.22 31.79 31.2 31.66 49628500 29.97 0

9/10/2013 31.9 32.4 31.79 32.39 56881200 30.67 0.159/11/2013 32.57 32.93 32.53 32.74 39087500 31 0.48

9/12/2013 32.72 32.78 32.59 32.69 32860200 30.95 0.44

9/13/2013 32.77 33.07 32.51 33.03 40899000 31.27 0.76

9/16/2013 33.38 33.5 32.73 32.8 52839700 31.05 0.54

9/17/2013 33.42 33.47 32.9 32.93 84716500 31.18 0.66

9/18/2013 32.99 33.4 32.83 33.32 64099900 31.55 1.03

9/19/2013 33.48 33.68 33.32 33.64 42026600 31.85 1.33

9/20/2013 33.41 33.48 32.69 32.79 1.0E+008 31.04 0.53

9/23/2013 32.54 32.97 32.5 32.74 39826100 31 0.48

9/24/2013 32.87 32.87 32.15 32.45 40685000 30.72 0.219/25/2013 32.49 32.8 32.4 32.51 28907500 30.78 0.26

9/26/2013 32.64 33 32.59 32.77 28504000 31.03 0.51

9/27/2013 32.88 33.75 32.87 33.27 55348000 31.5 0.98

9/30/2013 33 33.31 32.7 33.28 39839500 31.51 0.99

10/1/2013 33.35 33.61 33.3 33.58 36718700 31.79 1.28

10/2/2013 33.36 34.03 33.29 33.92 46946800 32.11 1.6

10/3/2013 33.88 34 33.42 33.86 38703800 32.06 1.54

10/4/2013 33.69 33.99 33.62 33.88 33008100 32.08 1.56

10/7/2013 33.6 33.71 33.2 33.3 35069300 31.53 1.01

10/8/2013 33.31 33.33 32.8 33.01 41017600 31.25 0.74

10/9/2013 33.07 33.35 32.96 33.07 35878600 31.31 0.79

10/10/2013 33.31 33.89 33.26 33.76 42875100 31.96 1.45

10/11/2013 33.68 34.14 33.68 34.13 30033300 32.31 1.8

10/14/2013 33.9 34.5 33.78 34.45 27757900 32.62 2.1

10/15/2013 34.67 34.99 34.47 34.49 47097800 32.65 2.14

10/16/2013 34.6 34.9 34.56 34.64 35111600 32.8 2.28

10/17/2013 34.45 34.99 34.37 34.92 31359200 33.06 2.55

10/18/2013 34.82 34.99 34.33 34.96 41811700 33.1 2.58

10/21/2013 34.98 35.2 34.91 34.99 27433500 33.13 2.61

10/22/2013 35.02 35.1 34.52 34.58 40438500 32.74 2.22

10/23/2013 34.35 34.49 33.67 33.76 58600500 31.96 1.45

10/24/2013 33.82 34.1 33.57 33.72 53209700 31.92 1.41

10/25/2013 35.88 36.29 35.47 35.73 1.1E+008 33.83 3.31

10/28/2013 35.61 35.73 35.27 35.57 38383600 33.68 3.16

10/29/2013 35.63 35.72 35.26 35.52 31702200 33.63 3.11

10/30/2013 35.53 35.79 35.43 35.54 36997700 33.65 3.13

10/31/2013 35.66 35.69 35.34 35.41 41682300 33.52 3.01

11/1/2013 35.67 35.69 35.39 35.53 40264600 33.64 3.12


17/331

11/4/2013 35.59 35.98 35.55 35.94 28060700 34.03 3.51

11/5/2013 35.79 36.71 35.77 36.64 51681900 34.69 4.17

11/6/2013 37.24 38.22 37.06 38.18 88948800 36.15 5.63

11/7/2013 37.96 38.01 37.43 37.5 60437400 35.5 4.99

11/8/2013 37.67 37.78 37.34 37.78 36737800 35.77 5.25

11/11/2013 37.69 37.78 37.35 37.59 26872500 35.59 5.07

11/12/2013 37.38 37.6 37.2 37.36 31651600 35.37 4.8611/13/2013 36.98 38.16 36.9 38.16 44957600 36.13 5.61

11/14/2013 37.87 38.13 37.72 38.02 46183700 36 5.48

11/15/2013 37.95 38.02 37.72 37.84 50601300 35.83 5.31

11/18/2013 37.35 37.58 37.07 37.2 53277500 35.22 4.71

11/19/2013 36.85 37.23 36.67 36.74 44275000 35.05 4.53

11/20/2013 36.92 37.41 36.86 37.08 32229900 35.37 4.86

11/21/2013 37.27 37.53 37.26 37.4 23064700 35.68 5.16

11/22/2013 37.53 37.68 37.33 37.57 27982000 35.84 5.33

11/25/2013 37.93 37.95 37.57 37.64 30646800 35.91 5.39

11/26/2013 37.57 37.65 37.35 37.35 34465300 35.63 5.1211/27/2013 37.57 37.76 37.49 37.6 26002100 35.87 5.35

11/29/2013 37.82 38.29 37.82 38.13 22090400 36.37 5.86

12/2/2013 38.09 38.78 38.06 38.45 42950400 36.68 6.16

12/3/2013 38.14 38.49 38.08 38.31 52109800 36.55 6.03

12/4/2013 38.21 38.98 38.12 38.94 51983600 37.15 6.63

12/5/2013 38.85 38.88 37.18 38 1.2E+008 36.25 5.74

12/6/2013 38.42 38.55 37.99 38.36 36457300 36.59 6.08

12/9/2013 38.56 38.87 38.37 38.71 30286000 36.93 6.41

12/10/2013 38.61 38.9 38.02 38.11 37828600 36.35 5.84

12/11/2013 38.06 38.3 37.39 37.61 39853400 35.88 5.36

12/12/2013 37.64 37.64 37.18 37.22 36012800 35.51 4.99

12/13/2013 37.42 37.45 36.62 36.69 40066100 35 4.49

12/16/2013 36.73 37 36.54 36.89 31734200 35.19 4.68

12/17/2013 36.94 37.11 36.33 36.52 45687700 34.84 4.32

12/18/2013 36.36 36.6 35.53 36.58 63192100 34.9 4.38

12/19/2013 36.51 36.55 36.08 36.25 34160100 34.58 4.07

12/20/2013 36.2 36.93 36.19 36.8 62649100 35.1 4.59

12/23/2013 36.81 36.89 36.55 36.62 25128700 34.93 4.42

12/24/2013 36.72 37.17 36.64 37.08 14243000 35.37 4.86

12/26/2013 37.2 37.49 37.17 37.44 17612800 35.72 5.2

12/27/2013 37.58 37.62 37.17 37.29 14563000 35.57 5.06

12/30/2013 37.22 37.38 36.9 37.29 16290500 35.57 5.06

12/31/2013 37.4 37.58 37.22 37.41 17503500 35.69 5.17

1/2/2014 37.35 37.4 37.1 37.16 30632200 35.45 4.93

1/3/2014 37.2 37.22 36.6 36.91 31134800 35.21 4.7

1/6/2014 36.85 36.89 36.11 36.13 43603700 34.47 3.95

1/7/2014 36.33 36.49 36.21 36.41 35802800 34.73 4.22

1/8/2014 36 36.14 35.58 35.76 59971700 34.11 3.6


18/331

1/9/2014 35.88 35.91 35.4 35.53 36516300 33.89 3.38

1/10/2014 35.9 36.15 35.75 36.04 40548800 34.38 3.87

1/13/2014 35.99 36.02 34.83 34.98 45901900 33.37 2.85

1/14/2014 34.73 35.88 34.63 35.78 41623300 34.13 3.62

1/15/2014 35.9 36.79 35.85 36.76 44812600 35.07 4.55

1/16/2014 36.69 37 36.31 36.89 38018700 35.19 4.68

1/17/2014 36.83 36.83 36.15 36.38 46267500 34.7 4.191/21/2014 36.82 36.82 36.06 36.17 31567300 34.5 3.99

1/22/2014 36.26 36.32 35.75 35.93 21904300 34.27 3.76

1/23/2014 36.09 36.13 35.52 36.06 43954000 34.4 3.88

1/24/2014 37.45 37.55 36.53 36.81 76395500 35.11 4.6

1/27/2014 36.87 36.89 35.98 36.03 44420800 34.37 3.86

1/28/2014 36.12 36.39 35.75 36.27 36205500 34.6 4.09

1/29/2014 35.98 36.88 35.9 36.66 52745900 34.97 4.46

1/30/2014 36.79 36.88 36.23 36.86 35036300 35.16 4.65

1/31/2014 36.95 37.89 36.56 37.84 93162300 36.1 5.58

2/3/2014 37.74 37.99 36.43 36.48 64063100 34.8 4.292/4/2014 36.97 37.19 36.25 36.35 54697900 34.68 4.16

2/5/2014 36.29 36.47 35.8 35.82 55814400 34.17 3.66

2/6/2014 35.8 36.25 35.69 36.18 35351800 34.51 4

2/7/2014 36.32 36.59 36.01 36.56 33260500 34.88 4.36

2/10/2014 36.63 36.8 36.29 36.8 26767000 35.1 4.59

2/11/2014 36.88 37.26 36.86 37.17 32141400 35.46 4.94

2/12/2014 37.35 37.6 37.3 37.47 27051800 35.74 5.23

2/13/2014 37.33 37.86 37.33 37.61 37635500 35.88 5.36

2/14/2014 37.39 37.78 37.33 37.62 31407500 35.89 5.37

2/18/2014 37.63 37.78 37.41 37.42 32834000 35.96 5.45

2/19/2014 37.22 37.75 37.21 37.51 29750400 36.05 5.54

2/20/2014 37.57 37.87 37.4 37.75 27526100 36.28 5.77

2/21/2014 37.94 38.35 37.86 37.98 38021300 36.5 5.99

2/24/2014 37.69 37.98 37.54 37.69 32085100 36.22 5.71

2/25/2014 37.61 37.85 37.35 37.54 30736500 36.08 5.57

2/26/2014 37.58 37.74 37.19 37.47 41041800 36.01 5.5

2/27/2014 37.45 37.89 37.23 37.86 33903400 36.39 5.87

2/28/2014 37.98 38.46 37.82 38.31 41215000 36.82 6.31

3/3/2014 37.92 38.13 37.49 37.78 29717500 36.31 5.8

3/4/2014 38.2 38.48 38.07 38.41 26802400 36.92 6.4

3/5/2014 38.25 38.27 37.93 38.11 20520100 36.63 6.11

3/6/2014 38.14 38.24 37.89 38.15 23582200 36.67 6.15

3/7/2014 38.28 38.36 37.69 37.9 26591600 36.43 5.91

3/10/2014 37.99 38.01 37.72 37.82 19006600 36.35 5.83

3/11/2014 37.87 38.23 37.72 38.02 25216400 36.54 6.03

3/12/2014 37.8 38.43 37.79 38.27 30494100 36.78 6.27

3/13/2014 38.42 38.45 37.64 37.89 32169700 36.42 5.9

3/14/2014 37.65 38.14 37.51 37.7 27195600 36.23 5.72


19/331

3/17/2014 37.9 38.41 37.79 38.05 20479600 36.57 6.06

3/18/2014 38.26 39.9 38.22 39.55 64063900 38.01 7.5

3/19/2014 39.47 39.55 38.91 39.27 35597200 37.74 7.23

3/20/2014 39.25 40.65 39.24 40.33 59269800 38.76 8.25

3/21/2014 40.72 40.94 40.01 40.16 80721800 38.6 8.08

3/24/2014 40.34 40.64 39.86 40.5 46098400 38.92 8.41

3/25/2014 40.66 40.99 39.96 40.34 43193100 38.77 8.263/26/2014 40.48 40.71 39.6 39.79 41977500 38.24 7.73

3/27/2014 39.74 39.97 39.34 39.36 35369200 37.83 7.31

3/28/2014 39.79 40.64 39.68 40.3 43472700 38.73 8.22

3/31/2014 40.43 41.5 40.4 40.99 46886300 39.4 8.88

4/1/2014 41.15 41.59 41.07 41.42 32605000 39.81 9.29

4/2/2014 41.44 41.66 41.17 41.35 28666700 39.74 9.23

4/3/2014 41.29 41.29 40.71 41.01 30139600 39.41 8.9

4/4/2014 41.25 41.39 39.64 39.87 51409600 38.32 7.8

4/7/2014 39.96 40.27 39.74 39.8 37559600 38.25 7.74

4/8/2014 39.75 39.93 39.2 39.82 35918600 38.27 7.764/9/2014 39.93 40.55 39.88 40.47 27398700 38.9 8.38

4/10/2014 40.44 40.69 39.09 39.36 45960800 37.83 7.31

4/11/2014 39 39.79 39 39.21 34330200 37.68 7.17

4/14/2014 39.11 39.41 38.9 39.18 32006600 37.66 7.14

4/15/2014 39.34 39.96 39.05 39.75 33968700 38.2 7.69

4/16/2014 40.06 40.42 39.91 40.4 30615800 38.83 8.31

4/17/2014 40.01 40.2 39.51 40.01 36689400 38.45 7.94

4/21/2014 40.13 40.15 39.79 39.94 22221200 38.39 7.87

4/22/2014 39.96 40.14 39.83 39.99 27056700 38.43 7.92

4/23/2014 39.99 39.99 39.47 39.69 24602800 38.15 7.63

4/24/2014 39.74 39.97 39.3 39.86 42381600 38.31 7.79

4/25/2014 40.29 40.68 39.75 39.91 56876800 38.36 7.84

4/28/2014 40.14 41.29 40.09 40.87 50610200 39.28 8.77

4/29/2014 41.1 41.19 40.39 40.51 29636200 38.93 8.42

4/30/2014 40.4 40.5 40.17 40.4 35458700 38.83 8.31

5/1/2014 40.24 40.36 39.95 40 28787400 38.44 7.93

5/2/2014 40.31 40.34 39.66 39.69 43416600 38.15 7.63

5/5/2014 39.52 39.64 39.3 39.43 22460900 37.9 7.38

5/6/2014 39.29 39.35 38.95 39.06 27112400 37.54 7.03

5/7/2014 39.22 39.51 38.51 39.42 41744500 37.89 7.37

5/8/2014 39.34 39.9 38.97 39.64 32120400 38.1 7.58

5/9/2014 39.54 39.85 39.37 39.54 29647600 38 7.49

5/12/2014 39.74 40.02 39.65 39.97 22782600 38.41 7.9

5/13/2014 39.92 40.5 39.85 40.42 27004800 39.12 8.61

5/14/2014 40.3 40.45 40.05 40.24 18818700 38.95 8.43

5/15/2014 40.09 40.4 39.51 39.6 37793200 38.33 7.81

5/16/2014 39.67 39.84 39.27 39.83 29867100 38.55 8.04

5/19/2014 39.61 39.82 39.46 39.75 24537400 38.47 7.96


20/331

5/20/2014 39.68 39.94 39.46 39.68 21320900 38.41 7.89

5/21/2014 39.8 40.35 39.74 40.35 22398700 39.05 8.54

5/22/2014 40.29 40.35 39.85 40.1 20201800 38.81 8.3

5/23/2014 40.37 40.37 40 40.12 18020000 38.83 8.32

5/27/2014 40.26 40.26 39.81 40.19 26160600 38.9 8.38

5/28/2014 40.14 40.19 39.82 40.01 25711500 38.72 8.21

5/29/2014 40.15 40.35 39.91 40.34 19888200 39.04 8.535/30/2014 40.45 40.97 40.25 40.94 34567600 39.62 9.11

6/2/2014 40.95 41.09 40.68 40.79 18504300 39.48 8.97

6/3/2014 40.6 40.68 40.25 40.29 18068900 39 8.48

6/4/2014 40.21 40.37 39.86 40.32 23209000 39.02 8.51

6/5/2014 40.59 41.25 40.4 41.21 31865200 39.89 9.37

6/6/2014 41.48 41.66 41.24 41.48 24060500 40.15 9.63

6/9/2014 41.39 41.48 41.02 41.27 15019200 39.94 9.43

6/10/2014 41.03 41.16 40.86 41.11 15117700 39.79 9.27

6/11/2014 40.93 41.07 40.77 40.86 18040000 39.55 9.03

6/12/2014 40.81 40.88 40.29 40.58 29818900 39.28 8.766/13/2014 41.1 41.57 40.86 41.23 26310000 39.91 9.39

6/16/2014 41.04 41.61 41.04 41.5 24205300 40.17 9.65

6/17/2014 41.29 41.91 40.34 41.68 22518600 40.34 9.83

6/18/2014 41.61 41.74 41.18 41.65 27097000 40.31 9.8

6/19/2014 41.57 41.77 41.33 41.51 19828200 40.18 9.66

6/20/2014 41.45 41.83 41.38 41.68 47764900 40.34 9.83

6/23/2014 41.73 42 41.69 41.99 18743900 40.64 10.13

6/24/2014 41.83 41.94 41.56 41.75 26509100 40.41 9.89

6/25/2014 41.7 42.05 41.46 42.03 20049100 40.68 10.17

6/26/2014 41.93 41.94 41.43 41.72 23604400 40.38 9.87

6/27/2014 41.61 42.29 41.51 42.25 74640000 40.89 10.38

6/30/2014 42.17 42.21 41.7 41.7 30805500 40.36 9.85

7/1/2014 41.86 42.15 41.69 41.87 26917000 40.52 10.01

7/2/2014 41.73 41.9 41.53 41.9 20208100 40.55 10.04

7/3/2014 41.91 41.99 41.56 41.8 15969300 40.46 9.94

7/7/2014 41.75 42.12 41.71 41.99 21952400 40.64 10.13

7/8/2014 41.87 42 41.61 41.78 31218200 40.44 9.92

7/9/2014 41.98 41.99 41.53 41.67 18445900 40.33 9.82

7/10/2014 41.37 42 41.05 41.69 21854700 40.35 9.84

7/11/2014 41.7 42.09 41.48 42.09 24083000 40.74 10.22

7/14/2014 42.22 42.45 42.04 42.14 21881100 40.79 10.27

7/15/2014 42.33 42.47 42.03 42.45 28748700 41.09 10.57

7/16/2014 42.51 44.31 42.48 44.08 63318000 42.66 12.15

7/17/2014 45.45 45.71 44.25 44.53 82180300 43.1 12.59

7/18/2014 44.65 44.84 44.25 44.69 43407500 43.25 12.74

7/21/2014 44.56 45.16 44.22 44.84 37604400 43.4 12.89

7/22/2014 45 45.15 44.59 44.83 43095800 43.39 12.88

7/23/2014 45.45 45.45 44.62 44.87 52362900 43.43 12.91


21/331

7/24/2014 44.93 45 44.32 44.4 30725300 42.97 12.46

7/25/2014 44.3 44.66 44.3 44.5 26737700 43.07 12.56

7/28/2014 44.36 44.51 43.93 43.97 29684200 42.56 12.04

7/29/2014 43.91 44.09 43.64 43.89 27763100 42.48 11.97

7/30/2014 44.07 44.1 43.29 43.58 31921400 42.18 11.67

7/31/2014 43.38 43.69 43.08 43.16 31537500 41.77 11.26

8/1/2014 43.21 43.25 42.6 42.86 31170300 41.48 10.978/4/2014 42.97 43.47 42.81 43.37 34277400 41.98 11.46

8/5/2014 43.31 43.46 42.83 43.08 26266400 41.7 11.18

8/6/2014 42.74 43.17 42.21 42.74 24634000 41.37 10.85

8/7/2014 42.84 43.45 42.65 43.23 30314900 41.84 11.33

8/8/2014 43.23 43.32 42.91 43.2 28942700 41.81 11.3

8/11/2014 43.26 43.45 43.02 43.2 20351600 41.81 11.3

8/12/2014 43.04 43.59 43 43.52 21431100 42.12 11.61

8/13/2014 43.68 44.18 43.52 44.08 22889500 42.66 12.15

8/14/2014 44.08 44.42 44.01 44.27 19313200 42.85 12.33

8/15/2014 44.58 44.9 44.4 44.79 41611300 43.35 12.848/18/2014 44.94 45.11 44.68 45.11 26891100 43.66 13.15

8/19/2014 44.97 45.34 44.83 45.33 28139500 44.15 13.63

8/20/2014 45.34 45.4 44.9 44.95 24770500 43.78 13.26

8/21/2014 44.84 45.25 44.83 45.22 22285500 44.04 13.53

8/22/2014 45.35 45.47 45.07 45.15 18294500 43.97 13.46

8/25/2014 45.4 45.44 45.04 45.17 16910000 43.99 13.48

8/26/2014 45.31 45.4 44.94 45.01 14873100 43.84 13.32

8/27/2014 44.9 45 44.76 44.87 21287900 43.7 13.19

8/28/2014 44.75 44.98 44.61 44.88 17657600 43.71 13.2

8/29/2014 45.09 45.44 44.86 45.43 21607600 44.25 13.73

9/2/2014 45.43 45.46 44.85 45.09 22976800 43.91 13.4

9/3/2014 44.53 45.11 44.53 44.96 33684500 43.79 13.27

9/4/2014 44.74 45.27 44.72 45.26 26475500 44.08 13.57

9/5/2014 45.11 45.93 45.11 45.91 36939400 44.71 14.2

9/8/2014 46.02 46.8 45.99 46.47 45736700 45.26 14.74

9/9/2014 46.47 46.97 46.42 46.76 40302400 45.54 15.03

9/10/2014 46.82 46.94 46.28 46.84 27302400 45.62 15.1

9/11/2014 46.74 47 46.47 47 29216400 45.77 15.26

9/12/2014 46.91 47.02 46.6 46.7 38244700 45.48 14.97

9/15/2014 46.54 46.71 46.1 46.24 37667600 45.03 14.52

9/16/2014 46.39 46.85 46.29 46.76 27910600 45.54 15.03

9/17/2014 46.26 46.69 46.23 46.52 38311900 45.31 14.79

9/18/2014 46.59 46.83 46.46 46.68 35556600 45.46 14.95

9/19/2014 46.81 47.57 46.6 47.52 2.0E+008 46.28 15.77

9/22/2014 47.3 47.38 46.98 47.06 38686100 45.83 15.32

9/23/2014 46.85 46.98 46.47 46.56 33430300 45.35 14.83

9/24/2014 46.63 47.11 46.34 47.08 26582700 45.85 15.34

9/25/2014 46.88 47.09 46.03 46.04 33077400 44.84 14.32


22/331

9/26/2014 45.93 46.62 45.76 46.41 27078800 45.2 14.69

9/29/2014 45.98 46.56 45.76 46.44 26091000 45.23 14.71

9/30/2014 46.37 46.48 46.01 46.36 33033100 45.15 14.64

10/1/2014 46.27 46.53 45.85 45.9 38088400 44.7 14.19

10/2/2014 45.83 46.1 45.64 45.76 25119400 44.57 14.05

10/3/2014 45.98 46.3 45.61 46.09 32453200 44.89 14.37

10/6/2014 46.12 46.3 45.92 46.09 20604000 44.89 14.3710/7/2014 45.86 45.93 45.42 45.53 25723700 44.34 13.83

10/8/2014 45.48 46.89 45.34 46.78 33031000 45.56 15.05

10/9/2014 46.5 46.8 45.74 45.85 34422800 44.65 14.14

10/10/2014 45.6 46.12 43.95 44.03 51978100 42.88 12.37

10/13/2014 43.82 44.56 43.49 43.65 37100200 42.51 12

10/14/2014 43.87 44.38 43.56 43.73 38115700 42.59 12.08

10/15/2014 43 43.39 42.1 43.22 60218700 42.09 11.58

10/16/2014 42.53 43.08 42.22 42.74 49040400 41.63 11.11

10/17/2014 43.2 43.94 42.79 43.63 40683300 42.49 11.98

10/20/2014 43.06 44.14 42.81 44.08 34527900 42.93 12.4210/21/2014 44.36 44.98 44.19 44.88 36433800 43.71 13.2

10/22/2014 45 45.07 44.23 44.38 33570900 43.22 12.71

10/23/2014 44.62 45.45 44.53 45.02 45451900 43.85 13.33

10/24/2014 46.83 46.9 45.18 46.13 61076700 44.93 14.41

10/27/2014 45.71 46.1 45.71 45.91 30371300 44.71 14.2

10/28/2014 45.86 46.5 45.77 46.49 29024600 45.28 14.76

10/29/2014 46.44 46.7 46.34 46.62 30276100 45.4 14.89

10/30/2014 46.32 46.32 45.77 46.05 30073900 44.85 14.33

10/31/2014 46.94 46.97 46.48 46.95 35849700 45.73 15.21

11/3/2014 46.89 47.46 46.73 47.44 23130400 46.2 15.69

11/4/2014 47.3 47.73 47.25 47.57 21530800 46.33 15.81

11/5/2014 47.8 47.9 47.26 47.86 22449600 46.61 16.1

11/6/2014 47.86 48.86 47.79 48.7 33037800 47.43 16.92

11/7/2014 48.92 48.92 48.29 48.68 28000600 47.41 16.9

11/10/2014 48.65 49.15 48.55 48.89 36370100 47.61 17.1

11/11/2014 48.85 48.95 48.65 48.87 23445200 47.6 17.08

11/12/2014 48.56 48.92 48.52 48.78 22722000 47.51 16.99

11/13/2014 48.81 49.65 48.71 49.61 26208800 48.32 17.8

11/14/2014 49.74 50.05 49.39 49.58 29081700 48.29 17.77

11/17/2014 49.41 49.71 49.14 49.46 30315500 48.17 17.66

11/18/2014 49.13 49.33 48.7 48.74 23995500 47.77 17.25

11/19/2014 48.66 48.75 47.93 48.22 26176800 47.26 16.74

11/20/2014 48 48.7 47.87 48.7 21500700 47.73 17.21

11/21/2014 49.02 49.05 47.57 47.98 42883100 47.02 16.51

11/24/2014 47.99 48 47.39 47.59 35434200 46.64 16.13

11/25/2014 47.66 47.97 47.45 47.47 28007900 46.52 16.01

11/26/2014 47.49 47.99 47.28 47.75 27163600 46.8 16.28

11/28/2014 47.95 48.2 47.61 47.81 21534400 46.86 16.34


23/331

12/1/2014 47.88 48.78 47.71 48.62 31191600 47.65 17.14

12/2/2014 48.84 49.05 48.2 48.46 25743000 47.49 16.98

12/3/2014 48.44 48.5 47.81 48.08 23534800 47.12 16.61

12/4/2014 48.39 49.06 48.2 48.84 30320400 47.87 17.35

12/5/2014 48.82 48.97 48.38 48.42 27313400 47.45 16.94

12/8/2014 48.26 48.35 47.45 47.7 26663100 46.75 16.23

12/9/2014 47.11 47.92 47.05 47.59 24330500 46.64 16.1312/10/2014 47.58 47.66 46.7 46.9 30431800 45.96 15.45

12/11/2014 47.08 47.74 46.68 47.17 29060400 46.23 15.72

12/12/2014 46.78 47.73 46.67 46.95 34248400 46.01 15.5

12/15/2014 47.2 47.67 46.55 46.67 29247800 45.74 15.23

12/16/2014 45.9 46.34 45.13 45.16 47801400 44.26 13.75

12/17/2014 45.05 45.95 44.9 45.74 34970900 44.83 14.31

12/18/2014 46.58 47.52 46.34 47.52 40105600 46.57 16.06

12/19/2014 47.63 48.1 47.17 47.66 64551200 46.71 16.2

12/22/2014 47.78 48.12 47.71 47.98 26566000 47.02 16.51

12/23/2014 48.37 48.8 48.13 48.45 23648100 47.48 16.9712/24/2014 48.64 48.64 48.08 48.14 11437800 47.18 16.67

12/26/2014 48.41 48.41 47.82 47.88 13197800 46.93 16.41

12/29/2014 47.7 47.78 47.26 47.45 14439500 46.5 15.99

12/30/2014 47.44 47.62 46.84 47.02 16384700 46.08 15.57

12/31/2014 46.73 47.44 46.45 46.45 21552500 45.52 15.01


24/331


25/331


26/331


27/331


28/331


29/331


30/331


31/331


32/331


33/331


34/331


35/331


36/331


37/331


38/331


39/331


40/331


41/331


42/331


43/331


44/331


45/331


46/331


47/331


48/331


49/331


50/331


51/331


52/331


53/331


54/331


55/331


56/331


57/331


58/331


59/331


60/331


61/331


62/331


63/331


64/331


65/331


66/331


67/331


68/331


69/331


70/331


71/331


72/331


73/331


74/331


75/331


76/331


77/331


78/331


79/331


80/331


81/331


82/331


83/331


84/331


85/331


86/331


87/331


88/331


89/331


90/331


91/331


92/331


93/331


94/331


95/331


96/331


97/331


98/331


99/331


100/331


101/331


102/331


103/331


104/331


105/331


106/331


107/331


108/331


109/331


110/331


111/331


112/331


113/331


114/331


115/331


116/331


117/331


118/331


119/331


120/331


121/331


122/331


123/331


124/331


125/331


126/331


127/331


128/331


129/331


130/331


131/331


132/331


133/331


134/331


135/331


136/331


137/331


138/331


139/331


140/331


141/331


142/331


143/331


144/331


145/331


146/331


147/331


148/331


149/331


150/331


151/331


152/331


153/331


154/331


155/331


156/331


157/331


158/331


159/331


160/331


161/331


162/331


163/331


164/331


165/331


166/331

32.69877 32.97588 32.4193 32.71511 47635788 30.52009


167/331

)ro+ ,or Lon$ Call

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


168/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


169/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


170/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


171/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


172/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


173/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


174/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


175/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


176/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


177/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


178/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


179/331

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92


180/331

-9.92

-9.92

-9.92

-9.92

-9.53

-9.89

-9.48-9.17

-8.93

-9.34

-9.64

-9.92

-9.92

-9.6

-8.91

-8.61

-8.39-7.65

-7.45

-7.67

-7.9

-8.33

-8.22

-7.51

-7.64

-7.5

-7.62

-6.97

-7.54

-7.74

-7.57

-6.9

-7.09

-7.68

-7.53

-7.79

-8.09

-7.53

-7.55

-7.92

-8.95

-9.16

-8.73

-8.78

-8.14


181/331

-7.89

-7.96

-8.13

-8.53

-8.46

-8.27

-8.16-8.14

-7.81

-6.88

-6.9

-6.43

-6.34

-6.83

-7.12

-9.92

-9.92-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.92

-9.51

-9.69

-9.53

-9.92

-9.81

-9.92

-9.92

-9.92

-9.92

-9.92

-9.77

-7.53

-8.1

-8.95

-9.17

-8.67


182/331

-8.81

-9.92

-9.92

-9.92

-9.92

-9.92

-9.77-9.44

-9.48

-9.16

-9.38

-9.26

-8.89

-8.59

-9.39

-9.44

-9.71-9.66

-9.41

-8.94

-8.93

-8.64

-8.32

-8.38

-8.36

-8.91

-9.18

-9.13

-8.47

-8.12

-7.82

-7.78

-7.64

-7.37

-7.34

-7.31

-7.7

-8.47

-8.51

-6.61

-6.76

-6.81

-6.79

-6.91

-6.8


183/331

-6.41

-5.75

-4.29

-4.93

-4.67

-4.85

-5.06-4.31

-4.44

-4.61

-5.21

-5.39

-5.06

-4.76

-4.59

-4.53

-4.8-4.57

-4.06

-3.76

-3.89

-3.29

-4.18

-3.84

-3.51

-4.08

-4.56

-4.93

-5.43

-5.24

-5.6

-5.54

-5.85

-5.33

-5.5

-5.06

-4.72

-4.86

-4.86

-4.75

-4.99

-5.22

-5.97

-5.7

-6.32


184/331

-6.54

-6.05

-7.07

-6.3

-5.37

-5.24

-5.73-5.93

-6.16

-6.04

-5.32

-6.06

-5.83

-5.46

-5.27

-4.34

-5.63-5.76

-6.26

-5.92

-5.56

-5.33

-4.98

-4.69

-4.56

-4.55

-4.47

-4.38

-4.15

-3.93

-4.21

-4.35

-4.42

-4.05

-3.61

-4.12

-3.52

-3.81

-3.77

-4.01

-4.09

-3.89

-3.65

-4.02

-4.2


185/331

-3.86

-2.42

-2.69

-1.67

-1.84

-1.51

-1.66-2.19

-2.61

-1.7

-1.04

-0.63

-0.69

-1.02

-2.12

-2.18

-2.16-1.54

-2.61

-2.75

-2.78

-2.23

-1.61

-1.98

-2.05

-2

-2.29

-2.13

-2.08

-1.15

-1.5

-1.61

-1.99

-2.29

-2.54

-2.89

-2.55

-2.34

-2.43

-2.02

-1.31

-1.49

-2.11

-1.88

-1.96


186/331

-2.03

-1.38

-1.62

-1.6

-1.54

-1.71

-1.39-0.81

-0.95

-1.44

-1.41

-0.55

-0.29

-0.49

-0.65

-0.89

-1.16-0.53

-0.27

-0.09

-0.12

-0.26

-0.09

0.21

-0.03

0.25

-0.05

0.46

-0.07

0.09

0.12

0.02

0.21

0

-0.1

-0.08

0.3

0.35

0.65

2.23

2.67

2.82

2.97

2.96

2.99


187/331

2.54

2.64

2.12

2.05

1.75

1.34

1.051.54

1.26

0.93

1.41

1.38

1.38

1.69

2.23

2.41

2.923.23

3.71

3.34

3.61

3.54

3.56

3.4

3.27

3.28

3.81

3.48

3.35

3.65

4.28

4.82

5.11

5.18

5.34

5.05

4.6

5.11

4.87

5.03

5.85

5.4

4.91

5.42

4.4


188/331

4.77

4.79

4.72

4.27

4.13

4.45

4.453.91

5.13

4.22

2.45

2.08

2.16

1.66

1.19

2.06

2.53.28

2.79

3.41

4.49

4.28

4.84

4.97

4.41

5.29

5.77

5.89

6.18

7

6.98

7.18

7.16

7.07

7.88

7.85

7.74

7.33

6.82

7.29

6.59

6.21

6.09

6.36

6.42


189/331

7.22

7.06

6.69

7.43

7.02

6.31

6.215.53

5.8

5.58

5.31

3.83

4.39

6.14

6.28

6.59

7.056.75

6.49

6.07

5.65

5.09


190/331


191/331


192/331


193/331


194/331


195/331


196/331


197/331


198/331


199/331


200/331


201/331


202/331


203/331

7/25/2019 Short &am

Documents

Short & Long Assignment