Escolar Documentos
Profissional Documentos
Cultura Documentos
8/2/2012
2/2/2016
8/2/2012
2/2/2016
8/2/2012
2/2/2016
L 29/02/2016
C1
7/2/2015
2/2/2016
0.20
1/2/2012
8/2/2012
C1
2/2/20
Chart Title
5.00
4.50
4.00
3.50
3.00
2.50
2.00
1.50
2/2015
15
2/2/2016
1.00
1/2/2012
8/2/2012
2/2/2
5.00
1/2/2012
8/2/2012
2/2/2
10.00
5.00
1/2/2012
8/2/2012
2/2/2
02/01/2012 AL 29/02/2016
e - HIDRA2C1
2/2/2016
2/2/2016
e - ENERSUC1
2/2/2016
2/2/2016
Fecha cotizacin
Apertura
Mxima
Mnima
1/2/2012
6.54
1/3/2012
6.55
6.54
6.55
6.54
1/4/2012
6.55
6.54
6.55
6.54
1/5/2012
6.60
6.60
6.60
6.60
1/6/2012
6.61
6.60
6.61
6.60
1/9/2012
6.65
6.62
6.65
6.62
1/10/2012
6.65
6.65
6.65
6.65
1/11/2012
6.65
6.65
6.65
6.65
1/12/2012
6.65
6.66
6.66
6.65
1/13/2012
6.70
6.70
6.70
6.70
1/16/2012
6.70
6.70
6.70
6.70
1/17/2012
6.75
6.71
6.76
6.71
1/18/2012
6.78
6.77
6.79
6.77
1/19/2012
6.80
6.80
6.80
6.80
1/20/2012
6.79
6.79
6.79
6.79
1/23/2012
6.81
6.80
6.81
6.80
1/24/2012
7.08
6.95
7.08
6.95
1/25/2012
7.25
7.01
7.25
7.01
1/26/2012
7.20
7.33
7.35
7.20
1/27/2012
7.20
7.20
7.20
7.20
1/30/2012
7.35
7.20
7.35
7.20
1/31/2012
7.40
7.40
7.42
7.40
2/1/2012
7.40
7.40
7.40
7.37
2/2/2012
7.40
7.40
7.40
7.40
2/3/2012
7.40
7.40
7.42
7.40
2/6/2012
7.47
7.40
7.47
7.40
2/7/2012
7.46
7.46
7.47
7.46
2/8/2012
7.40
7.35
7.40
7.35
2/9/2012
7.40
7.40
7.41
7.40
2/10/2012
7.40
7.40
7.40
7.40
2/13/2012
7.41
7.40
7.41
7.40
2/14/2012
7.40
7.42
7.42
7.40
2/15/2012
7.42
7.42
7.42
7.42
2/16/2012
7.42
7.39
7.42
7.39
2/17/2012
7.43
7.42
7.43
7.42
2/20/2012
7.43
7.43
7.43
7.43
2/21/2012
7.44
7.43
7.47
7.43
2/22/2012
7.44
7.45
7.45
7.44
2/23/2012
7.43
7.44
7.44
7.43
2/24/2012
7.35
7.40
7.40
7.35
2/27/2012
7.35
7.35
7.35
7.35
2/28/2012
7.38
7.30
7.40
7.30
2/29/2012
7.31
7.38
7.38
7.31
3/1/2012
7.33
7.20
7.33
7.20
3/2/2012
7.38
7.33
7.38
7.33
3/5/2012
7.38
7.38
7.38
7.36
3/6/2012
7.39
7.39
7.40
7.39
3/7/2012
7.40
7.39
7.40
7.37
3/8/2012
7.40
7.40
7.40
7.40
3/9/2012
7.38
7.38
7.38
7.38
3/12/2012
7.38
7.37
7.38
7.37
3/13/2012
7.38
7.38
7.38
7.38
3/14/2012
7.38
7.38
7.38
7.37
3/15/2012
7.42
7.40
7.42
7.40
3/16/2012
7.42
7.42
7.42
7.42
3/19/2012
7.42
7.42
7.42
7.41
3/20/2012
7.40
7.42
7.42
7.40
3/21/2012
7.45
7.41
7.45
7.40
3/22/2012
7.45
7.45
7.47
7.45
3/23/2012
7.40
7.45
7.45
7.40
3/26/2012
7.41
7.41
7.41
7.41
3/27/2012
7.41
7.41
7.41
7.41
3/28/2012
7.45
7.41
7.45
7.41
3/29/2012
7.45
7.43
7.47
7.40
3/30/2012
7.60
7.40
7.60
7.40
4/2/2012
7.65
7.60
7.65
7.60
4/3/2012
7.71
7.65
7.71
7.65
4/4/2012
7.68
7.71
7.72
7.68
4/9/2012
7.68
7.68
7.68
7.68
4/10/2012
7.70
7.69
7.70
7.69
4/11/2012
7.60
7.70
7.70
7.60
4/12/2012
7.60
7.60
7.60
7.60
4/13/2012
7.60
7.65
7.65
7.60
4/16/2012
7.60
7.65
7.65
7.60
4/17/2012
7.60
7.60
7.60
7.60
4/18/2012
7.55
7.53
7.55
7.53
4/19/2012
7.54
7.55
7.55
7.54
4/20/2012
7.45
7.45
7.45
7.45
4/23/2012
7.43
7.45
7.45
7.42
4/24/2012
7.45
7.45
7.48
7.45
4/25/2012
7.44
7.45
7.45
7.44
4/26/2012
7.35
7.41
7.41
7.27
4/27/2012
7.43
7.38
7.43
7.38
4/30/2012
7.43
7.45
7.45
7.43
5/2/2012
7.40
7.40
7.43
7.40
5/3/2012
7.38
7.40
7.40
7.38
5/4/2012
7.36
7.36
7.36
7.36
5/7/2012
7.25
7.36
7.36
7.23
5/8/2012
7.10
7.25
7.25
7.10
5/9/2012
7.05
7.00
7.14
7.00
5/10/2012
7.10
7.08
7.10
7.05
5/11/2012
7.25
7.10
7.25
7.10
5/14/2012
7.18
7.17
7.18
7.17
5/15/2012
7.15
7.18
7.20
7.12
5/16/2012
7.10
7.30
7.30
7.10
5/17/2012
7.02
7.05
7.05
7.02
5/18/2012
7.04
7.05
7.05
7.02
5/21/2012
7.04
7.04
7.04
7.04
5/22/2012
7.04
7.04
7.04
7.04
5/23/2012
7.00
7.00
7.00
7.00
5/24/2012
7.05
7.00
7.05
7.00
5/25/2012
7.06
7.05
7.06
7.05
5/28/2012
7.10
7.10
7.10
7.10
5/29/2012
7.05
7.05
7.05
7.05
5/30/2012
7.03
7.05
7.05
7.03
5/31/2012
7.00
7.03
7.03
7.00
6/1/2012
7.00
7.00
7.00
7.00
6/4/2012
7.05
7.00
7.05
7.00
6/5/2012
7.07
7.05
7.08
7.05
6/6/2012
7.08
7.12
7.12
7.08
6/7/2012
7.14
7.10
7.14
7.07
6/8/2012
7.05
7.05
7.05
7.05
6/11/2012
7.04
7.04
7.04
7.04
6/12/2012
7.05
7.04
7.06
7.04
6/13/2012
7.00
7.05
7.05
7.00
6/14/2012
7.00
7.00
7.00
7.00
6/15/2012
6.98
7.00
7.00
6.98
6/18/2012
7.00
7.00
7.01
7.00
6/19/2012
7.04
7.00
7.04
7.00
6/20/2012
7.02
7.00
7.02
7.00
6/21/2012
7.02
7.02
7.02
7.02
6/22/2012
7.00
7.03
7.03
7.00
6/25/2012
7.00
7.00
7.05
7.00
6/26/2012
7.02
7.00
7.05
7.00
6/27/2012
7.02
7.02
7.02
7.02
6/28/2012
7.02
7.02
7.02
7.01
7/2/2012
7.00
7.00
7.00
6.95
7/3/2012
7.00
7.00
7.00
7.00
7/4/2012
7.00
7/5/2012
7.02
7.02
7.02
7.02
7/6/2012
7.02
7.00
7.02
7.00
7/9/2012
7.02
7.02
7.02
7.02
7/10/2012
7.03
7.02
7.06
7.02
7/11/2012
7.05
7.03
7.05
7.03
7/12/2012
7.08
7.05
7.08
7.05
7/13/2012
7.08
7.08
7.08
7.08
7/16/2012
7.06
7.06
7.06
7.06
7/17/2012
7.06
7/18/2012
7.07
7.07
7.07
7.06
7/19/2012
7.07
7.07
7.07
7.07
7/20/2012
7.07
7.07
7.07
7.06
7/23/2012
7.07
7.07
7.07
7.07
7/24/2012
7.07
7.07
7.07
7.07
7/25/2012
7.07
7.07
7.07
7.07
7/26/2012
7.08
7.08
7.09
7.08
7/27/2012
7.10
7.08
7.10
7.08
7/30/2012
7.10
7.10
7.10
7.10
7/31/2012
7.09
7.10
7.11
7.09
8/1/2012
7.12
7.11
7.12
7.11
8/2/2012
7.08
7.12
7.12
7.08
8/3/2012
7.13
7.10
7.13
7.10
8/6/2012
7.15
7.13
7.15
7.13
8/7/2012
7.15
7.15
7.15
7.15
8/8/2012
7.16
7.16
7.16
7.16
8/9/2012
7.20
7.16
7.20
7.16
8/10/2012
7.20
7.18
7.20
7.18
8/13/2012
7.21
7.20
7.21
7.20
8/14/2012
7.25
7.21
7.25
7.21
8/15/2012
7.32
7.25
7.32
7.25
8/16/2012
7.33
7.30
7.33
7.30
8/17/2012
7.40
7.33
7.40
7.33
8/20/2012
7.45
7.45
7.45
7.45
8/21/2012
7.50
7.48
7.50
7.48
8/22/2012
7.51
7.50
7.51
7.50
8/23/2012
7.51
7.51
7.51
7.51
8/24/2012
7.51
7.50
7.51
7.50
8/27/2012
7.52
7.51
7.52
7.51
8/28/2012
7.62
7.52
7.62
7.52
8/29/2012
7.80
7.62
7.80
7.62
8/31/2012
7.75
7.80
7.80
7.75
9/3/2012
7.74
7.74
7.74
7.74
9/4/2012
7.79
7.77
7.79
7.75
9/5/2012
7.79
7.79
7.79
7.75
9/6/2012
7.79
7.79
7.79
7.71
9/7/2012
7.75
7.79
7.79
7.75
9/10/2012
7.74
7.74
7.74
7.74
9/11/2012
7.79
7.74
7.79
7.74
9/12/2012
7.78
7.79
7.79
7.75
9/13/2012
7.90
7.77
7.90
7.77
9/14/2012
7.90
7.90
7.90
7.87
9/17/2012
7.77
7.77
7.77
7.77
9/18/2012
7.77
7.70
7.77
7.70
9/19/2012
7.77
7.77
7.77
7.77
9/20/2012
7.78
7.77
7.78
7.77
9/21/2012
7.82
7.78
7.82
7.78
9/24/2012
7.80
7.82
7.82
7.80
9/25/2012
7.89
7.80
7.89
7.80
9/26/2012
7.88
7.88
7.88
7.88
9/27/2012
7.95
7.88
7.95
7.88
9/28/2012
7.96
7.95
7.96
7.95
10/3/2012
7.96
7.96
7.96
7.96
10/4/2012
7.96
10/5/2012
8.05
8.00
8.05
8.00
10/9/2012
7.98
8.05
8.05
7.98
10/10/2012
8.10
7.98
8.10
7.98
10/11/2012
8.10
8.08
8.10
8.08
10/12/2012
8.10
8.10
8.10
8.10
10/15/2012
8.16
8.10
8.16
8.10
10/16/2012
8.25
8.16
8.25
8.16
10/17/2012
8.25
8.25
8.27
8.25
10/18/2012
8.30
8.30
8.31
8.30
10/19/2012
8.35
8.25
8.35
8.25
10/22/2012
8.31
8.35
8.35
8.30
10/23/2012
8.31
8.30
8.31
8.30
10/24/2012
8.30
8.31
8.31
8.30
10/25/2012
8.30
8.30
8.30
8.30
10/26/2012
8.28
8.28
8.28
8.25
10/29/2012
8.28
10/30/2012
8.28
10/31/2012
8.28
8.28
8.28
8.28
11/2/2012
8.35
8.28
8.35
8.28
11/5/2012
8.35
8.35
8.35
8.35
11/6/2012
8.35
8.35
8.35
8.35
11/7/2012
8.37
8.35
8.37
8.33
11/8/2012
8.37
8.37
8.37
8.36
11/9/2012
8.37
8.37
8.37
8.37
11/12/2012
8.50
8.40
8.50
8.40
11/13/2012
8.60
8.50
8.60
8.50
11/14/2012
8.60
8.60
8.60
8.60
11/15/2012
8.60
8.60
8.60
8.60
11/16/2012
8.60
8.60
8.60
8.60
11/19/2012
8.65
8.59
8.65
8.59
11/20/2012
8.65
8.65
8.65
8.60
11/21/2012
8.64
8.65
8.65
8.60
11/22/2012
8.65
8.65
8.65
8.65
11/23/2012
8.60
8.60
8.60
8.59
11/26/2012
8.65
8.60
8.65
8.60
11/27/2012
8.60
8.60
8.60
8.60
11/28/2012
8.60
8.58
8.60
8.58
11/29/2012
8.60
11/30/2012
8.59
8.59
8.60
8.55
12/3/2012
8.60
8.55
8.60
8.55
12/4/2012
8.59
8.60
8.60
8.59
12/5/2012
8.60
8.60
8.60
8.60
12/6/2012
8.60
8.60
8.60
8.55
12/7/2012
8.68
8.60
8.69
8.60
12/10/2012
8.61
8.60
8.61
8.60
12/11/2012
8.68
8.68
8.68
8.68
12/12/2012
8.69
8.68
8.71
8.68
12/13/2012
8.69
8.69
8.71
8.69
12/14/2012
8.56
8.54
8.56
8.54
12/17/2012
8.56
8.56
8.56
8.56
12/18/2012
8.55
8.56
8.56
8.55
12/19/2012
8.56
8.58
8.58
8.50
12/20/2012
8.56
8.56
8.56
8.56
12/21/2012
8.59
8.58
8.59
8.58
12/24/2012
8.59
12/26/2012
8.59
8.59
8.59
8.59
12/27/2012
8.60
8.59
8.61
8.59
12/28/2012
8.60
8.60
8.60
8.60
12/31/2012
8.60
1/2/2013
8.71
8.60
8.71
8.60
1/3/2013
8.73
8.70
8.73
8.70
1/4/2013
8.73
8.73
8.73
8.73
1/7/2013
8.75
8.75
8.75
8.73
1/8/2013
8.75
8.73
8.75
8.73
1/9/2013
8.85
8.75
8.85
8.75
1/10/2013
8.85
8.85
8.85
8.85
1/11/2013
8.96
8.85
8.96
8.85
1/14/2013
9.00
9.00
9.00
9.00
1/15/2013
9.05
8.97
9.05
8.97
1/16/2013
8.95
9.05
9.05
8.90
1/17/2013
8.87
8.95
8.95
8.87
1/18/2013
8.85
8.87
8.90
8.85
1/21/2013
8.85
8.85
8.90
8.85
1/22/2013
8.67
8.85
8.85
8.67
1/23/2013
8.65
8.67
8.67
8.65
1/24/2013
8.59
8.64
8.64
8.59
1/25/2013
8.59
8.60
8.61
8.59
1/28/2013
8.58
8.59
8.59
8.57
1/29/2013
8.59
8.58
8.59
8.57
1/30/2013
8.75
8.60
8.75
8.60
1/31/2013
8.82
8.82
8.82
8.82
2/1/2013
8.90
8.82
8.95
8.82
2/4/2013
9.00
8.80
9.00
8.80
2/5/2013
8.90
9.00
9.00
8.90
2/6/2013
8.89
8.90
8.90
8.89
2/7/2013
9.00
8.89
9.00
8.89
2/8/2013
9.00
9.00
9.02
8.90
2/11/2013
9.05
9.00
9.05
9.00
2/12/2013
9.15
9.05
9.16
9.05
2/13/2013
9.15
9.15
9.16
9.15
2/14/2013
9.16
9.17
9.17
9.15
2/15/2013
9.16
9.16
9.16
9.16
2/18/2013
9.15
9.20
9.20
9.15
2/19/2013
9.15
9.15
9.15
9.15
2/20/2013
9.10
9.12
9.14
9.10
2/21/2013
9.10
9.10
9.10
9.08
2/22/2013
9.12
9.10
9.12
9.10
2/25/2013
9.10
9.10
9.10
9.10
2/26/2013
9.11
9.10
9.12
9.10
2/27/2013
9.15
9.11
9.15
9.11
2/28/2013
9.24
9.15
9.25
9.15
3/1/2013
9.35
9.25
9.35
9.25
3/4/2013
9.26
9.25
9.27
9.25
3/5/2013
9.42
9.26
9.42
9.26
3/6/2013
9.42
9.41
9.42
9.41
3/7/2013
9.25
9.40
9.40
9.25
3/8/2013
9.25
9.25
9.25
9.25
3/11/2013
9.25
9.25
9.25
9.25
3/12/2013
9.30
9.25
9.30
9.25
3/13/2013
9.15
9.29
9.29
9.15
3/14/2013
9.10
9.15
9.15
9.10
3/15/2013
9.18
9.20
9.20
9.18
3/18/2013
9.18
9.15
9.18
9.15
3/19/2013
9.18
9.18
9.20
9.18
3/20/2013
9.26
9.19
9.26
9.19
3/21/2013
9.45
9.26
9.45
9.25
3/22/2013
9.38
9.38
9.40
9.38
3/25/2013
9.34
9.35
9.38
9.34
3/26/2013
9.57
9.37
9.57
9.36
3/27/2013
9.40
9.57
9.57
9.40
4/1/2013
9.38
9.40
9.40
9.37
4/2/2013
9.39
9.38
9.39
9.38
4/3/2013
9.39
4/4/2013
9.44
9.41
9.46
9.41
4/5/2013
9.44
9.44
9.45
9.42
4/8/2013
9.44
9.44
9.45
9.42
4/9/2013
9.44
9.44
9.44
9.44
4/10/2013
9.47
9.44
9.47
9.44
4/11/2013
9.59
9.47
9.63
9.47
4/12/2013
9.57
9.58
9.58
9.57
4/15/2013
9.45
9.50
9.50
9.45
4/16/2013
9.45
9.49
9.50
9.45
4/17/2013
9.60
9.45
9.60
9.45
4/18/2013
9.61
9.60
9.61
9.60
4/19/2013
9.60
9.60
9.60
9.60
4/22/2013
9.60
9.62
9.62
9.60
4/23/2013
9.65
9.65
9.65
9.60
4/24/2013
9.60
9.62
9.62
9.60
4/25/2013
9.50
9.60
9.61
9.50
4/26/2013
9.60
9.50
9.60
9.50
4/29/2013
9.60
9.60
9.61
9.60
4/30/2013
9.45
9.60
9.60
9.45
5/2/2013
9.40
9.40
9.40
9.40
5/3/2013
9.50
9.45
9.50
9.45
5/6/2013
9.65
9.51
9.65
9.50
5/7/2013
9.78
9.65
9.78
9.65
5/8/2013
9.78
9.78
9.78
9.78
5/9/2013
9.78
9.78
9.80
9.78
5/10/2013
9.71
9.75
9.78
9.68
5/13/2013
9.80
9.77
9.80
9.77
5/14/2013
9.70
9.80
9.80
9.70
5/15/2013
9.70
9.70
9.70
9.60
5/16/2013
9.62
9.70
9.70
9.62
5/17/2013
9.72
9.70
9.72
9.70
5/20/2013
9.72
9.72
9.72
9.70
5/21/2013
9.72
9.72
9.75
9.70
5/22/2013
9.72
9.72
9.73
9.71
5/23/2013
9.72
9.72
9.72
9.69
5/24/2013
9.72
9.72
9.72
9.72
5/27/2013
9.72
9.72
9.72
9.72
5/28/2013
9.73
9.72
9.73
9.60
5/29/2013
9.65
9.73
9.73
9.65
5/30/2013
9.62
9.60
9.65
9.60
5/31/2013
9.62
9.62
9.62
9.60
6/3/2013
9.66
9.61
9.66
9.61
6/4/2013
9.87
9.66
9.87
9.66
6/5/2013
9.66
9.68
9.70
9.66
6/6/2013
9.68
9.66
9.68
9.66
6/7/2013
9.75
9.70
9.75
9.70
6/10/2013
9.61
9.70
9.70
9.61
6/11/2013
9.45
9.60
9.60
9.45
6/12/2013
9.30
9.44
9.44
9.30
6/13/2013
9.45
9.25
9.45
9.25
6/14/2013
9.55
9.55
9.55
9.55
6/17/2013
9.65
9.65
9.65
9.60
6/18/2013
9.70
9.65
9.78
9.65
6/19/2013
9.80
9.70
9.80
9.70
6/20/2013
9.65
9.80
9.80
9.65
6/21/2013
9.60
9.65
9.70
9.60
6/24/2013
9.55
9.60
9.60
9.55
6/25/2013
9.55
9.55
9.55
9.53
6/26/2013
9.84
9.62
9.85
9.62
6/27/2013
9.84
9.84
9.84
9.84
6/28/2013
9.90
9.84
9.90
9.84
7/1/2013
9.91
9.88
9.91
9.88
7/2/2013
9.91
9.91
9.91
9.91
7/3/2013
9.94
9.85
9.94
9.85
7/4/2013
9.92
9.94
9.94
9.92
7/5/2013
9.92
7/8/2013
9.65
9.89
9.90
9.50
7/9/2013
9.45
9.63
9.63
9.30
7/10/2013
9.45
9.45
9.50
9.45
7/11/2013
9.50
9.48
9.55
9.48
7/12/2013
9.50
9.50
9.50
9.45
7/15/2013
9.48
9.50
9.50
9.48
7/16/2013
9.48
9.49
9.49
9.46
7/17/2013
9.40
9.48
9.48
9.40
7/18/2013
9.40
9.40
9.50
9.40
7/19/2013
9.30
9.40
9.40
9.30
7/22/2013
9.40
9.29
9.40
9.29
7/23/2013
9.35
9.35
9.40
9.35
7/24/2013
9.40
9.39
9.40
9.39
7/25/2013
9.40
9.40
9.40
9.40
7/26/2013
9.40
7/30/2013
9.39
9.38
9.39
9.38
7/31/2013
9.28
9.39
9.39
9.27
8/1/2013
9.30
9.28
9.32
9.28
8/2/2013
9.30
9.30
9.30
9.30
8/5/2013
9.31
9.34
9.34
9.30
8/6/2013
9.31
9.32
9.32
9.31
8/7/2013
9.35
9.31
9.35
9.31
8/8/2013
9.39
9.35
9.40
9.35
8/9/2013
9.47
9.39
9.47
9.39
8/12/2013
9.65
9.47
9.65
9.47
8/13/2013
9.75
9.65
9.75
9.65
8/14/2013
9.70
9.70
9.75
9.70
8/15/2013
9.35
9.20
9.35
9.20
8/16/2013
9.35
9.35
9.35
9.35
8/19/2013
9.35
9.35
9.35
9.35
8/20/2013
9.25
9.35
9.35
9.25
8/21/2013
9.25
9.25
9.25
9.25
8/22/2013
9.30
9.30
9.30
9.30
8/23/2013
9.32
9.32
9.32
9.32
8/26/2013
9.36
9.33
9.36
9.32
8/27/2013
9.30
9.36
9.36
9.30
8/28/2013
9.30
9.30
9.30
9.30
8/29/2013
9.40
9.30
9.40
9.30
9/2/2013
9.70
9.40
9.70
9.40
9/3/2013
9.71
9.70
9.75
9.70
9/4/2013
9.71
9/5/2013
9.50
9.50
9.50
9.50
9/6/2013
9.65
9.50
9.65
9.50
9/9/2013
9.70
9.65
9.71
9.65
9/10/2013
9.70
9.70
9.75
9.70
9/11/2013
9.70
9.70
9.70
9.70
9/12/2013
9.50
9.70
9.70
9.50
9/13/2013
9.60
9.65
9.65
9.50
9/16/2013
9.62
9.70
9.70
9.62
9/17/2013
9.30
9.46
9.46
9.30
9/18/2013
8.91
9.20
9.20
8.91
9/19/2013
9.20
9.30
9.30
9.20
9/20/2013
9.20
9.20
9.20
9.20
9/23/2013
9.20
9.20
9.20
9.20
9/24/2013
9.20
9.20
9.20
9.20
9/25/2013
9.21
9.21
9.21
9.20
9/26/2013
9.21
9.32
9.32
9.21
9/27/2013
9.22
9.21
9.22
9.21
9/30/2013
9.22
9.22
9.22
9.22
10/1/2013
9.20
9.22
9.22
9.20
10/2/2013
9.10
9.20
9.20
9.10
10/3/2013
9.00
9.10
9.10
9.00
10/4/2013
8.90
9.00
9.00
8.90
10/7/2013
8.90
8.91
8.91
8.90
10/9/2013
9.00
8.91
9.00
8.91
10/10/2013
8.97
9.00
9.01
8.97
10/11/2013
8.97
8.95
8.97
8.95
10/14/2013
8.90
8.97
8.97
8.90
10/15/2013
8.97
8.90
8.97
8.90
10/16/2013
9.00
9.00
9.00
9.00
10/17/2013
9.12
9.00
9.15
9.00
10/18/2013
9.56
9.25
9.57
9.25
10/21/2013
9.60
9.57
9.60
9.57
10/22/2013
9.65
9.60
9.66
9.60
10/23/2013
9.65
9.65
9.65
9.65
10/24/2013
9.65
9.65
9.65
9.65
10/25/2013
9.65
9.65
9.65
9.65
10/28/2013
9.65
9.64
9.65
9.64
10/29/2013
9.70
9.65
9.70
9.65
10/30/2013
9.70
10/31/2013
9.65
9.65
9.65
9.65
11/4/2013
9.70
9.60
9.70
9.60
11/5/2013
9.64
9.65
9.65
9.64
11/6/2013
9.64
9.64
9.64
9.64
11/7/2013
9.64
11/8/2013
9.34
9.54
9.54
9.34
11/11/2013
9.34
9.34
9.34
9.30
11/12/2013
9.34
9.34
9.34
9.34
11/13/2013
9.15
9.34
9.34
9.15
11/14/2013
9.16
9.15
9.16
9.15
11/15/2013
9.40
9.41
9.41
9.40
11/18/2013
9.35
9.40
9.40
9.35
11/19/2013
9.16
9.35
9.35
9.16
11/20/2013
9.16
9.16
9.20
9.16
11/21/2013
9.25
9.16
9.25
9.16
11/22/2013
9.25
9.25
9.26
9.25
11/25/2013
9.25
9.25
9.25
9.25
11/26/2013
9.25
11/27/2013
9.30
9.30
9.30
9.30
11/28/2013
9.30
9.30
9.30
9.30
11/29/2013
9.45
9.30
9.45
9.30
12/2/2013
9.50
9.44
9.50
9.44
12/3/2013
9.25
9.50
9.50
9.25
12/4/2013
9.25
9.25
9.25
9.25
12/5/2013
9.25
9.25
9.25
9.25
12/6/2013
9.06
9.09
9.09
9.06
12/9/2013
9.06
9.06
9.06
9.06
12/10/2013
9.02
9.06
9.06
9.02
12/11/2013
9.10
9.05
9.10
9.05
12/12/2013
9.15
9.10
9.15
9.10
12/13/2013
9.30
9.30
9.30
9.30
12/16/2013
9.44
9.35
9.44
9.35
12/17/2013
9.44
9.44
9.44
9.44
12/18/2013
9.39
9.42
9.42
9.39
12/19/2013
9.34
9.34
9.34
9.34
12/20/2013
9.20
9.33
9.33
9.20
12/23/2013
9.20
9.20
9.20
9.20
12/24/2013
9.00
9.15
9.15
9.00
12/26/2013
9.15
9.01
9.15
9.01
12/27/2013
9.16
9.16
9.16
9.16
12/30/2013
9.35
9.16
9.35
9.16
12/31/2013
9.35
1/2/2014
9.35
1/3/2014
9.35
9.35
9.35
9.35
1/6/2014
9.34
9.35
9.35
9.34
1/7/2014
9.25
9.34
9.34
9.25
1/8/2014
9.25
9.25
9.25
9.25
1/9/2014
9.25
9.25
9.25
9.25
1/10/2014
9.15
9.25
9.25
9.15
1/13/2014
9.15
9.18
9.18
9.10
1/14/2014
9.10
9.15
9.15
9.10
1/15/2014
9.15
9.12
9.15
9.12
1/16/2014
9.15
9.15
9.15
9.15
1/17/2014
9.05
9.11
9.11
9.05
1/20/2014
9.07
9.07
9.07
9.07
1/21/2014
9.07
9.08
9.08
9.07
1/22/2014
9.07
9.07
9.07
9.06
1/23/2014
9.07
1/24/2014
9.07
9.10
9.10
9.07
1/27/2014
8.97
9.07
9.07
8.97
1/28/2014
8.95
8.96
8.96
8.85
1/29/2014
8.95
8.95
8.96
8.95
1/30/2014
9.00
9.00
9.00
9.00
1/31/2014
8.80
9.00
9.00
8.80
2/3/2014
8.80
8.80
8.80
8.80
2/4/2014
8.60
8.80
8.80
8.50
2/5/2014
8.60
8.60
8.60
8.60
2/6/2014
8.62
8.61
8.62
8.61
2/7/2014
9.00
8.65
9.00
8.65
2/10/2014
9.02
9.01
9.03
9.01
2/11/2014
9.12
9.02
9.12
9.02
2/12/2014
9.20
9.16
9.20
9.16
2/13/2014
9.20
9.20
9.20
9.19
2/14/2014
9.20
9.20
9.20
9.20
2/17/2014
9.18
9.23
9.23
9.18
2/18/2014
9.18
9.18
9.18
9.18
2/19/2014
9.20
9.20
9.20
9.20
2/20/2014
9.22
9.22
9.22
9.22
2/21/2014
9.24
9.22
9.24
9.22
2/24/2014
9.27
9.24
9.27
9.24
2/25/2014
9.23
9.23
9.23
9.23
2/26/2014
9.23
9.23
9.23
9.23
2/27/2014
9.20
9.23
9.23
9.20
2/28/2014
9.18
9.18
9.18
9.18
3/3/2014
9.04
9.17
9.17
9.04
3/4/2014
9.04
9.12
9.13
9.04
3/5/2014
8.90
9.00
9.00
8.90
3/6/2014
8.80
8.90
8.90
8.80
3/7/2014
8.80
8.80
8.80
8.80
3/10/2014
8.80
8.80
8.80
8.80
3/11/2014
8.85
8.82
8.85
8.82
3/12/2014
8.95
8.85
8.95
8.85
3/13/2014
8.95
8.95
9.00
8.95
3/14/2014
8.95
8.96
8.96
8.95
3/17/2014
8.95
8.95
8.95
8.95
3/18/2014
9.00
8.95
9.00
8.95
3/19/2014
8.88
9.00
9.03
8.88
3/20/2014
8.80
8.88
8.88
8.80
3/21/2014
9.00
8.81
9.00
8.81
3/24/2014
9.00
3/25/2014
9.02
9.00
9.03
9.00
3/26/2014
9.04
9.02
9.04
9.02
3/27/2014
8.90
9.00
9.00
8.90
3/28/2014
8.90
8.90
8.90
8.90
3/31/2014
9.00
8.95
9.00
8.95
4/1/2014
9.05
9.09
9.12
9.05
4/2/2014
9.05
9.12
9.12
9.05
4/3/2014
9.06
9.06
9.06
9.06
4/4/2014
9.10
9.06
9.10
9.06
4/7/2014
9.10
9.10
9.10
9.10
4/8/2014
9.10
9.10
9.10
9.10
4/9/2014
9.10
9.10
9.10
9.10
4/10/2014
9.15
9.14
9.15
9.14
4/11/2014
9.20
9.20
9.20
9.20
4/14/2014
9.20
4/15/2014
9.10
9.11
9.11
9.10
4/16/2014
9.00
9.09
9.09
9.00
4/21/2014
9.00
9.00
9.00
9.00
4/22/2014
9.00
9.00
9.00
9.00
4/23/2014
9.05
9.00
9.05
9.00
4/24/2014
9.06
9.05
9.06
9.05
4/25/2014
9.01
9.10
9.10
9.00
4/28/2014
9.02
9.01
9.02
9.01
4/29/2014
9.02
9.02
9.02
9.02
4/30/2014
9.25
9.03
9.25
9.03
5/2/2014
9.10
9.10
9.10
9.10
5/5/2014
9.30
9.12
9.30
9.12
5/6/2014
9.40
9.40
9.40
9.38
5/7/2014
9.42
9.41
9.42
9.41
5/8/2014
9.41
9.42
9.42
9.41
5/9/2014
9.40
9.40
9.40
9.40
5/12/2014
9.40
9.40
9.45
9.40
5/13/2014
9.30
9.40
9.40
9.30
5/14/2014
9.20
9.30
9.30
9.20
5/15/2014
9.20
9.20
9.20
9.20
5/16/2014
9.15
9.15
9.17
9.15
5/19/2014
9.16
9.15
9.16
9.15
5/20/2014
9.16
9.16
9.16
9.16
5/21/2014
9.20
9.16
9.21
9.16
5/22/2014
9.21
9.20
9.21
9.20
5/23/2014
9.20
9.20
9.21
9.20
5/26/2014
9.20
9.20
9.20
9.20
5/27/2014
9.20
9.20
9.20
9.20
5/28/2014
9.20
9.20
9.20
9.20
5/29/2014
9.15
9.20
9.20
9.15
5/30/2014
9.00
9.15
9.20
9.00
6/2/2014
9.05
9.00
9.06
9.00
6/3/2014
9.20
9.20
9.20
9.20
6/4/2014
9.20
9.20
9.20
9.20
6/5/2014
9.15
9.20
9.20
9.15
6/6/2014
9.15
9.15
9.20
9.15
6/9/2014
9.16
9.15
9.18
9.15
6/10/2014
9.22
9.18
9.22
9.18
6/11/2014
9.32
9.25
9.32
9.25
6/12/2014
9.13
9.18
9.18
9.13
6/13/2014
9.13
9.13
9.13
9.13
6/16/2014
9.13
9.13
9.13
9.13
6/17/2014
9.17
9.13
9.17
9.13
6/18/2014
9.13
9.17
9.17
9.13
6/19/2014
9.14
9.13
9.14
9.13
6/20/2014
9.10
9.14
9.14
9.10
6/23/2014
9.00
9.14
9.18
9.00
6/24/2014
9.18
9.00
9.18
9.00
6/25/2014
9.18
9.18
9.18
9.18
6/26/2014
9.18
9.18
9.18
9.18
6/27/2014
9.20
9.18
9.20
9.18
6/30/2014
9.20
9.20
9.20
9.20
7/1/2014
9.25
9.20
9.25
9.20
7/2/2014
9.40
9.25
9.40
9.25
7/3/2014
9.45
9.34
9.45
9.34
7/4/2014
9.45
9.45
9.45
9.45
7/7/2014
9.45
9.45
9.45
9.45
7/8/2014
9.45
9.45
9.46
9.45
7/9/2014
9.45
9.45
9.45
9.45
7/10/2014
9.42
9.45
9.45
9.40
7/11/2014
9.50
9.40
9.50
9.40
7/14/2014
9.49
9.50
9.50
9.37
7/15/2014
9.45
9.49
9.49
9.45
7/16/2014
9.41
9.45
9.45
9.41
7/17/2014
9.43
9.41
9.43
9.35
7/18/2014
9.41
9.41
9.41
9.41
7/21/2014
9.50
9.42
9.50
9.42
7/22/2014
9.50
9.50
9.50
9.50
7/23/2014
9.50
9.50
9.50
9.45
7/24/2014
9.50
9.50
9.50
9.50
7/25/2014
9.40
9.35
9.40
9.35
7/30/2014
9.50
9.40
9.50
9.40
7/31/2014
9.50
9.50
9.50
9.50
8/1/2014
9.50
9.50
9.50
9.50
8/4/2014
9.50
9.50
9.50
9.50
8/5/2014
9.55
9.53
9.55
9.53
8/6/2014
9.51
9.51
9.51
9.51
8/7/2014
9.57
9.50
9.57
9.50
8/8/2014
9.50
9.55
9.55
9.50
8/11/2014
9.50
9.50
9.50
9.50
8/12/2014
9.50
8/13/2014
9.51
9.50
9.51
9.50
8/14/2014
9.51
9.51
9.51
9.51
8/15/2014
9.48
9.45
9.48
9.45
8/18/2014
9.55
9.50
9.55
9.50
8/19/2014
9.76
9.60
9.76
9.60
8/20/2014
9.76
9.76
9.76
9.76
8/21/2014
9.78
9.76
9.78
9.76
8/22/2014
9.78
8/25/2014
9.82
9.78
9.82
9.78
8/26/2014
9.88
9.82
9.88
9.82
8/27/2014
9.97
9.90
10.05
9.90
8/28/2014
9.85
9.96
9.97
9.85
8/29/2014
9.60
9.59
9.60
9.59
9/1/2014
9.60
9.60
9.60
9.60
9/2/2014
9.75
9.70
9.75
9.70
9/3/2014
9.75
9.75
9.75
9.70
9/4/2014
9.75
9.75
9.75
9.75
9/5/2014
10.00
9.75
10.00
9.75
9/8/2014
9.87
9.90
9.90
9.87
9/9/2014
9.82
9.81
9.82
9.81
9/10/2014
9.81
9.81
9.81
9.81
9/11/2014
9.85
9.85
9.85
9.85
9/12/2014
9.75
9.85
9.85
9.75
9/15/2014
9.75
9.75
9.75
9.75
9/16/2014
9.85
9.75
9.85
9.75
9/17/2014
9.85
9.85
9.85
9.83
9/18/2014
9.85
9.75
9.85
9.75
9/19/2014
9.86
9.85
9.86
9.85
9/22/2014
9.85
9.85
9.85
9.85
9/23/2014
9.93
9.85
9.93
9.85
9/24/2014
9.93
9.90
9.93
9.90
9/25/2014
9.93
9.93
9.93
9.93
9/26/2014
9.96
9.95
9.96
9.93
9/29/2014
9.93
9.93
9.96
9.93
9/30/2014
9.95
9.94
9.96
9.94
10/1/2014
9.95
9.95
9.96
9.95
10/2/2014
9.95
9.95
9.95
9.95
10/3/2014
9.95
9.95
9.95
9.95
10/6/2014
9.95
9.95
9.95
9.95
10/7/2014
9.93
9.95
9.95
9.93
10/9/2014
9.95
9.93
9.95
9.93
10/10/2014
9.95
9.95
9.95
9.95
10/13/2014
9.96
9.95
9.97
9.95
10/14/2014
9.96
9.96
9.96
9.96
10/15/2014
9.95
9.95
9.95
9.95
10/16/2014
9.95
9.91
9.95
9.91
10/17/2014
9.95
9.95
9.95
9.95
10/20/2014
9.95
9.95
9.95
9.95
10/21/2014
9.82
9.95
9.95
9.82
10/22/2014
9.83
9.83
9.83
9.83
10/23/2014
9.85
9.83
9.87
9.83
10/24/2014
9.86
9.85
9.86
9.85
10/27/2014
9.85
9.86
9.86
9.85
10/28/2014
9.85
9.80
9.85
9.80
10/29/2014
9.85
9.85
9.91
9.85
10/30/2014
9.84
9.84
9.85
9.84
10/31/2014
10.00
9.84
10.00
9.84
11/3/2014
9.90
10.00
10.00
9.90
11/4/2014
9.95
9.93
9.97
9.93
11/5/2014
9.95
9.95
9.95
9.95
11/6/2014
9.95
11/7/2014
9.91
9.90
9.91
9.90
11/10/2014
9.95
9.91
9.95
9.91
11/11/2014
9.95
9.95
9.95
9.94
11/12/2014
10.00
9.95
10.00
9.95
11/13/2014
9.98
10.00
10.00
9.98
11/14/2014
9.83
9.83
9.83
9.83
11/17/2014
9.83
9.83
9.83
9.83
11/18/2014
9.85
9.85
9.85
9.85
11/19/2014
9.85
9.85
9.85
9.85
11/20/2014
9.86
9.85
9.86
9.85
11/21/2014
9.86
9.86
9.86
9.86
11/24/2014
9.88
9.86
9.88
9.86
11/25/2014
9.75
9.90
9.91
9.75
11/26/2014
9.85
9.75
9.85
9.75
11/27/2014
9.88
9.87
9.88
9.87
11/28/2014
9.91
9.89
9.91
9.89
12/1/2014
10.00
9.91
10.00
9.91
12/2/2014
10.00
12/3/2014
10.07
10.06
10.07
10.06
12/4/2014
10.08
10.08
10.08
10.08
12/5/2014
10.08
10.10
10.10
10.06
12/9/2014
10.33
10.08
10.33
10.08
12/10/2014
11.75
11.60
11.75
11.60
12/11/2014
11.75
12/12/2014
11.00
10.90
11.00
10.90
12/15/2014
10.50
10.70
10.70
10.50
12/16/2014
10.50
10.50
10.50
10.50
12/17/2014
10.51
10.51
10.53
10.50
12/18/2014
10.65
10.52
10.65
10.52
12/19/2014
10.67
10.66
10.67
10.66
12/22/2014
10.71
10.68
10.72
10.68
12/23/2014
10.73
10.73
10.73
10.73
12/24/2014
10.74
10.74
10.74
10.74
12/26/2014
10.78
10.76
10.78
10.76
12/29/2014
10.83
10.78
10.83
10.78
12/30/2014
10.83
10.83
10.83
10.83
12/31/2014
10.83
10.83
10.83
10.83
1/5/2015
10.83
10.83
10.83
10.83
1/6/2015
10.85
10.83
10.85
10.83
1/7/2015
10.85
10.85
10.85
10.85
1/8/2015
10.85
10.85
10.85
10.85
1/9/2015
10.87
10.85
10.87
10.85
1/12/2015
10.90
10.87
10.90
10.87
1/13/2015
11.00
10.91
11.00
10.91
1/14/2015
11.03
11.00
11.03
11.00
1/15/2015
11.04
11.04
11.04
11.04
1/16/2015
11.05
11.04
11.05
11.04
1/19/2015
11.08
11.06
11.08
11.06
1/20/2015
11.12
11.09
11.12
11.09
1/21/2015
11.21
11.12
11.21
11.12
1/22/2015
11.35
11.22
11.35
11.22
1/23/2015
11.51
11.36
11.51
11.35
1/26/2015
11.51
11.51
11.51
11.51
1/27/2015
11.51
11.51
11.51
11.51
1/28/2015
11.52
11.51
11.52
11.51
1/29/2015
11.75
11.53
11.75
11.53
1/30/2015
11.51
11.75
11.75
11.51
2/2/2015
11.50
11.50
11.50
11.50
2/3/2015
11.45
11.51
11.51
11.45
2/4/2015
11.40
11.40
11.40
11.40
2/5/2015
11.35
11.35
11.40
11.35
2/6/2015
11.20
11.20
11.20
11.20
2/9/2015
11.05
11.05
11.05
11.05
2/10/2015
11.02
11.02
11.02
11.02
2/11/2015
11.01
11.00
11.01
11.00
2/12/2015
11.02
11.01
11.02
11.01
2/13/2015
11.02
11.02
11.02
11.02
2/16/2015
11.07
11.06
11.07
11.06
2/17/2015
11.05
11.08
11.10
11.05
2/18/2015
11.27
11.05
11.27
11.05
2/19/2015
11.16
11.16
11.16
11.16
2/20/2015
11.16
11.16
11.16
11.16
2/23/2015
11.21
11.16
11.25
11.16
2/24/2015
11.04
11.21
11.21
11.04
2/25/2015
11.13
11.05
11.13
11.05
2/26/2015
11.13
11.13
11.13
11.13
2/27/2015
11.13
11.13
11.13
11.13
3/2/2015
11.14
11.13
11.14
11.13
3/3/2015
11.26
11.20
11.26
11.20
3/4/2015
11.35
11.26
11.35
11.26
3/5/2015
11.36
11.35
11.36
11.35
3/6/2015
11.24
11.26
11.26
11.20
3/9/2015
11.25
11.24
11.30
11.24
3/10/2015
11.14
11.15
11.15
11.14
3/11/2015
11.00
11.14
11.16
11.00
3/12/2015
11.00
11.00
11.00
11.00
3/13/2015
11.00
11.00
11.00
11.00
3/16/2015
11.00
11.00
11.01
11.00
3/17/2015
11.00
11.00
11.01
11.00
3/18/2015
11.00
11.00
11.00
11.00
3/19/2015
11.00
11.00
11.00
11.00
3/20/2015
11.00
11.00
11.00
11.00
3/23/2015
10.85
11.00
11.00
10.85
3/24/2015
10.85
10.85
10.86
10.85
3/25/2015
10.74
10.85
10.85
10.74
3/26/2015
10.71
10.71
10.71
10.71
3/27/2015
10.40
10.36
10.40
10.36
3/30/2015
10.55
10.40
10.55
10.40
3/31/2015
10.60
10.55
10.60
10.55
4/1/2015
10.62
10.60
10.62
10.60
4/6/2015
10.66
10.62
10.66
10.62
4/7/2015
10.67
10.66
10.67
10.66
4/8/2015
10.75
10.67
10.75
10.67
4/9/2015
10.75
10.75
10.75
10.75
4/10/2015
10.75
10.75
10.75
10.75
4/13/2015
10.66
10.66
10.66
10.65
4/14/2015
10.75
10.66
10.75
10.66
4/15/2015
10.90
10.73
10.90
10.73
4/16/2015
11.12
10.95
11.12
10.95
4/17/2015
11.12
4/20/2015
11.00
11.03
11.03
10.95
4/21/2015
10.90
10.90
10.90
10.90
4/22/2015
10.75
10.75
10.75
10.75
4/23/2015
10.70
10.74
10.74
10.70
4/24/2015
10.65
10.60
10.65
10.60
4/27/2015
10.64
10.65
10.65
10.64
4/28/2015
10.64
10.65
10.65
10.64
4/29/2015
10.64
10.64
10.64
10.64
4/30/2015
10.70
10.64
10.67
10.64
5/4/2015
10.70
10.67
10.75
10.65
5/5/2015
10.76
10.70
10.77
10.70
5/6/2015
10.88
10.76
10.88
10.76
5/7/2015
10.88
5/8/2015
10.90
10.90
10.95
10.90
5/11/2015
10.89
10.90
10.90
10.80
5/12/2015
10.89
10.89
10.89
10.89
5/13/2015
10.90
10.90
10.90
10.90
5/14/2015
11.01
11.00
11.01
11.00
5/15/2015
11.01
11.01
11.10
11.01
5/18/2015
11.03
11.02
11.03
11.02
5/19/2015
11.03
5/20/2015
11.00
11.00
11.00
11.00
5/21/2015
11.00
11.00
11.00
10.99
5/22/2015
11.00
11.00
11.00
11.00
5/25/2015
11.10
11.00
11.10
11.00
5/26/2015
11.10
11.05
11.10
11.05
5/27/2015
11.10
10.95
11.10
10.90
5/28/2015
10.99
11.00
11.00
10.98
5/29/2015
11.00
10.99
11.00
10.90
6/1/2015
11.00
11.00
11.00
10.99
6/2/2015
11.00
11.00
11.00
11.00
6/3/2015
11.00
6/4/2015
11.00
11.00
11.00
11.00
6/5/2015
11.21
11.00
11.21
11.00
6/8/2015
11.10
11.21
11.21
11.10
6/9/2015
11.11
11.08
11.11
11.07
6/10/2015
11.05
11.05
11.05
11.05
6/11/2015
10.90
11.05
11.05
11.05
6/12/2015
11.00
11.00
11.00
11.00
6/15/2015
11.00
11.00
11.00
11.00
6/16/2015
11.05
11.00
11.06
11.00
6/17/2015
11.05
11.05
11.05
11.05
6/18/2015
11.03
11.04
11.05
11.03
6/19/2015
11.00
11.03
11.05
11.00
6/22/2015
11.05
11.00
11.05
11.00
6/23/2015
11.01
11.00
11.02
11.00
6/24/2015
11.01
11.01
11.01
11.01
6/25/2015
11.06
11.06
11.10
11.06
6/26/2015
11.13
11.07
11.13
11.06
6/30/2015
11.10
11.15
11.15
11.10
7/1/2015
11.06
11.10
11.10
11.05
7/2/2015
11.11
11.11
11.11
11.11
7/3/2015
11.11
11.11
11.11
11.11
7/6/2015
11.17
11.17
11.17
11.17
7/7/2015
11.10
11.10
11.10
11.10
7/8/2015
11.10
11.10
11.10
11.10
7/9/2015
11.10
11.10
11.11
11.10
7/10/2015
11.10
11.05
11.10
11.05
7/13/2015
11.17
11.10
11.17
11.10
7/14/2015
11.17
7/15/2015
11.06
11.07
11.07
11.06
7/16/2015
11.15
11.10
11.15
11.10
7/17/2015
11.15
7/20/2015
11.16
11.16
11.16
11.16
7/21/2015
11.23
11.17
11.23
11.16
7/22/2015
11.26
11.23
11.30
11.23
7/23/2015
11.32
11.32
11.32
11.32
7/24/2015
11.45
11.35
11.45
11.35
7/30/2015
11.45
11.45
11.45
11.45
7/31/2015
11.45
8/3/2015
11.45
11.45
11.45
11.45
8/4/2015
11.45
11.45
11.45
11.45
8/5/2015
11.45
11.45
11.45
11.45
8/6/2015
11.40
11.40
11.40
11.40
8/7/2015
11.35
11.40
11.40
11.35
8/10/2015
11.35
11.32
11.35
11.31
8/11/2015
11.35
8/12/2015
11.28
11.29
11.29
11.28
8/13/2015
11.20
11.27
11.27
11.20
8/14/2015
11.00
11.10
11.10
11.00
8/17/2015
10.60
10.95
10.95
10.60
8/18/2015
10.35
10.40
10.40
10.20
8/19/2015
10.35
10.35
10.35
10.35
8/20/2015
10.20
10.27
10.27
10.20
8/21/2015
10.00
10.10
10.10
9.95
8/24/2015
9.85
9.90
9.90
9.85
8/25/2015
9.78
9.85
9.85
9.75
8/26/2015
9.78
9.78
9.78
9.77
8/27/2015
9.85
9.80
10.00
9.80
8/28/2015
10.30
9.85
10.30
9.85
8/31/2015
9.80
10.00
10.00
9.80
9/1/2015
9.90
9.90
9.90
9.90
9/2/2015
10.01
10.00
10.01
10.00
9/3/2015
9.95
10.00
10.00
9.90
9/4/2015
9.70
9.95
9.95
9.70
9/7/2015
9.70
9.70
9.70
9.70
9/8/2015
9.71
9.71
9.71
9.71
9/9/2015
9.77
9.71
9.77
9.71
9/10/2015
9.84
9.77
9.84
9.77
9/11/2015
9.80
9.95
9.95
9.95
9/14/2015
9.88
9.80
9.88
9.80
9/15/2015
9.87
9.95
9.95
9.87
9/16/2015
9.80
9.80
9.80
9.80
9/17/2015
9.75
9.79
9.79
9.75
9/18/2015
10.10
9.83
10.10
9.75
9/21/2015
10.10
10.10
10.10
10.10
9/22/2015
10.10
9/23/2015
10.05
10.00
10.05
10.00
9/24/2015
10.00
9.98
10.00
9.98
9/25/2015
9.90
9.90
9.90
9.90
9/28/2015
9.90
9.90
9.90
9.90
9/29/2015
9.95
9.95
9.95
9.95
9/30/2015
9.95
9.95
9.98
9.92
10/1/2015
10.00
9.95
10.00
9.95
10/2/2015
9.95
10.09
10.09
9.95
10/5/2015
9.95
10/6/2015
9.95
9.95
9.95
9.95
10/7/2015
9.95
9.95
9.95
9.90
10/12/2015
9.95
10/13/2015
9.80
9.94
9.94
9.80
10/14/2015
9.80
10/15/2015
9.80
9.75
9.80
9.75
10/16/2015
9.69
9.80
9.80
9.69
10/19/2015
9.68
9.68
9.68
9.68
10/20/2015
9.52
9.67
9.67
9.50
10/21/2015
9.52
9.52
9.52
9.50
10/22/2015
9.50
9.50
9.50
9.50
10/23/2015
9.70
9.56
9.70
9.56
10/26/2015
9.82
9.75
9.82
9.75
10/27/2015
9.78
9.82
9.82
9.78
10/28/2015
9.70
9.70
9.78
9.65
10/29/2015
9.55
9.60
9.60
9.50
10/30/2015
9.59
9.55
9.59
9.55
11/2/2015
9.61
9.59
9.64
9.59
11/3/2015
9.65
9.61
9.65
9.61
11/4/2015
9.75
9.65
9.75
9.65
11/5/2015
9.83
9.82
9.83
9.82
11/6/2015
9.75
9.90
9.90
9.90
11/9/2015
9.73
9.73
9.73
9.73
11/10/2015
9.73
9.73
9.73
9.73
11/11/2015
9.73
9.73
9.73
9.73
11/12/2015
9.73
9.73
9.73
9.73
11/13/2015
9.74
9.75
9.75
9.73
11/16/2015
9.74
9.74
9.74
9.74
11/17/2015
9.81
9.75
9.81
9.75
11/18/2015
9.85
9.81
9.85
9.81
11/19/2015
9.90
9.86
9.90
9.86
11/20/2015
9.93
9.93
9.93
9.93
11/23/2015
9.93
9.93
9.93
9.93
11/24/2015
9.97
9.98
9.98
9.97
11/25/2015
9.97
9.97
9.97
9.97
11/26/2015
9.97
9.97
9.97
9.97
11/27/2015
9.97
9.97
9.97
9.97
11/30/2015
10.02
9.97
10.02
9.97
12/1/2015
10.02
10.02
10.02
10.02
12/2/2015
10.02
10.02
10.02
10.02
12/3/2015
10.02
12/4/2015
10.02
10.02
10.02
10.02
12/7/2015
10.02
10.02
10.02
10.02
12/9/2015
9.90
9.90
9.90
9.90
12/10/2015
9.89
9.90
9.90
9.89
12/11/2015
9.71
9.75
9.75
9.70
12/14/2015
9.65
9.71
9.71
9.65
12/15/2015
9.70
9.65
9.70
9.65
12/16/2015
9.70
12/17/2015
9.70
12/18/2015
9.60
9.60
9.60
9.60
12/21/2015
9.50
9.55
9.55
9.50
12/22/2015
9.35
9.49
9.50
9.35
12/23/2015
9.35
12/24/2015
9.35
12/28/2015
9.35
9.35
9.35
9.35
12/29/2015
9.21
9.35
9.35
9.21
12/30/2015
9.21
9.15
9.21
9.15
12/31/2015
9.15
9.15
9.15
9.15
1/4/2016
8.90
9.10
9.10
8.90
1/5/2016
8.90
8.90
8.90
8.90
1/6/2016
8.89
8.90
8.90
8.89
1/7/2016
8.88
8.88
8.88
8.88
1/8/2016
8.87
8.88
8.88
8.87
1/11/2016
8.60
8.60
8.60
8.60
1/12/2016
8.40
8.50
8.50
8.40
1/13/2016
8.40
8.40
8.42
8.40
1/14/2016
8.40
8.40
8.40
8.40
1/15/2016
8.40
8.40
8.40
8.40
1/18/2016
8.40
1/19/2016
8.20
8.20
8.20
8.20
1/20/2016
8.01
8.01
8.01
8.01
1/21/2016
8.01
8.01
8.01
8.01
1/22/2016
8.01
8.01
8.01
8.01
1/25/2016
8.13
8.01
8.13
8.01
1/26/2016
8.30
8.10
8.30
8.10
1/27/2016
8.10
8.10
8.10
8.10
1/28/2016
8.10
8.10
8.10
8.10
1/29/2016
8.15
8.12
8.15
8.12
2/1/2016
8.35
8.35
8.35
8.35
2/2/2016
8.35
8.25
8.35
8.25
2/3/2016
8.35
8.35
8.35
8.35
2/4/2016
8.37
8.35
8.37
8.35
2/5/2016
8.37
8.37
8.37
8.37
2/8/2016
8.37
8.30
8.37
8.30
2/9/2016
8.40
8.38
8.40
8.38
2/10/2016
8.60
8.50
8.60
8.50
2/11/2016
8.60
2/12/2016
8.60
8.65
8.65
8.60
2/15/2016
8.63
8.63
8.63
8.63
2/16/2016
8.68
8.68
8.68
8.68
2/17/2016
8.90
8.70
8.90
8.70
2/18/2016
9.00
8.90
9.00
8.90
2/19/2016
8.90
8.90
8.90
8.90
2/22/2016
8.83
8.82
8.83
8.82
2/23/2016
8.83
8.83
8.83
8.83
2/24/2016
8.90
8.83
8.95
8.83
2/25/2016
8.90
8.90
8.90
8.90
2/26/2016
8.90
8.90
8.90
8.90
2/29/2016
8.80
8.82
8.82
8.80
8.80
8.80
8.80
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
LIB.
6.54
54.00
353.16
12/29/2011
6.54
6.55
18,305.00
119,889.35
12/29/2011
6.54
6.55
2,233.00
14,620.16
1/3/2012
6.55
6.60
65,123.00
429,811.80
1/4/2012
6.55
13.00
6.61
34,824.00
230,144.20
1/5/2012
6.60
12.00
6.65
65,080.00
432,759.47
1/6/2012
6.61
11.00
6.65
11,505.00
76,508.25
1/9/2012
6.65
10.00
6.65
4,353.00
28,947.45
1/10/2012
6.65
6.65
25,764.00
171,430.20
1/11/2012
6.65
6.70
20,442.00
136,959.60
1/12/2012
6.65
6.70
2,512.00
16,830.40
1/13/2012
6.70
6.75
55,003.00
371,015.25
1/16/2012
6.70
6.77
33,221.00
224,969.81
1/17/2012
6.75
6.80
25,814.00
175,534.85
1/18/2012
6.78
6.79
1,782.00
12,099.78
1/19/2012
6.80
6.81
18,380.00
125,100.82
1/20/2012
6.79
7.02
74,247.00
521,331.30
1/23/2012
6.81
7.19
39,681.00
285,449.73
1/24/2012
7.08
7.32
93,752.00
686,155.52
1/25/2012
7.25
7.20
82,816.00
596,275.20
1/26/2012
7.20
7.32
68,850.00
504,315.95
1/27/2012
7.20
7.41
134,400.00
995,360.00
1/30/2012
7.35
7.38
76,560.00
565,086.80
1/31/2012
7.40
7.40
60,116.00
444,851.60
2/1/2012
7.40
7.40
40,838.00
302,205.75
2/2/2012
7.40
7.40
36,584.00
270,796.01
2/3/2012
7.40
7.46
44,579.00
332,570.25
2/6/2012
7.47
7.39
59,086.00
436,521.05
2/7/2012
7.46
7.40
179,501.00
1,328,974.42
2/8/2012
7.40
7.40
5,981.00
44,259.40
2/9/2012
7.40
7.40
1,455.00
10,772.00
2/10/2012
7.40
7.41
6,395.00
47,365.40
2/13/2012
7.41
7.42
2,500.00
18,548.94
2/14/2012
7.40
7.42
17,636.00
130,773.80
2/15/2012
7.42
7.43
16,814.00
124,915.49
2/16/2012
7.42
7.43
3,296.00
24,489.28
2/17/2012
7.43
7.44
62,560.00
465,472.63
2/20/2012
7.43
7.45
34,016.00
253,282.05
2/21/2012
7.44
7.44
89,317.00
664,513.20
2/22/2012
7.44
7.36
18,437.00
135,763.45
2/23/2012
7.43
7.35
19,936.00
146,520.25
2/24/2012
7.35
9.00
8.00
7.00
6.00
5.00
1/2/2012
8/2/2
7.36
90,363.00
665,452.65
2/27/2012
7.35
7.33
18,239.00
133,769.88
2/28/2012
7.38
7.30
41,360.00
301,958.34
2/29/2012
7.31
7.35
39,029.00
286,798.02
3/1/2012
7.33
7.37
18,437.00
135,865.06
3/2/2012
7.38
7.40
34,215.00
253,139.12
3/5/2012
7.38
7.39
37,149.00
274,589.71
3/6/2012
7.39
7.40
70,600.00
522,440.00
3/7/2012
7.40
7.38
14,500.00
107,010.00
3/8/2012
7.40
7.37
39,009.00
287,690.27
3/9/2012
7.38
7.38
19,848.00
146,478.24
3/12/2012
7.38
7.38
54,290.00
400,648.05
3/13/2012
7.38
7.41
89,201.00
660,584.28
3/14/2012
7.38
7.42
11,324.00
84,022.86
3/15/2012
7.42
7.42
8,621.00
63,931.22
3/16/2012
7.42
7.41
71,691.00
531,180.44
3/19/2012
7.42
7.43
19,152.00
142,208.90
3/20/2012
7.40
7.45
71,782.00
534,974.50
3/21/2012
7.45
7.42
131,647.00
977,251.60
3/22/2012
7.45
7.41
1,258.00
9,318.07
3/23/2012
7.40
7.41
9,273.00
68,712.93
3/26/2012
7.41
7.43
26,509.00
197,089.09
3/27/2012
7.41
7.45
67,218.00
500,614.31
3/28/2012
7.45
7.50
79,962.00
599,542.78
3/29/2012
7.45
7.62
118,021.00
899,344.76
3/30/2012
7.60
7.70
136,690.00
1,052,441.10
4/2/2012
7.65
7.71
74,038.00
570,950.96
4/3/2012
7.71
7.68
9,807.00
75,317.76
4/4/2012
7.68
7.70
4,980.00
38,328.61
4/9/2012
7.68
7.66
43,815.00
335,629.35
4/10/2012
7.70
7.60
45,980.00
349,448.00
4/11/2012
7.60
7.61
39,514.00
300,588.40
4/12/2012
7.60
7.60
32,036.00
243,602.35
4/13/2012
7.60
7.60
7,641.00
58,077.42
4/16/2012
7.60
7.55
37,472.00
282,915.80
4/17/2012
7.60
7.55
18,338.00
138,398.52
4/18/2012
7.55
7.45
10,016.00
74,625.00
4/19/2012
7.54
7.43
8,700.00
64,626.35
4/20/2012
7.45
7.48
154,800.00
1,157,815.10
4/23/2012
7.43
7.45
25,780.00
192,029.15
4/24/2012
7.45
7.31
27,361.00
199,942.44
4/25/2012
7.44
7.42
36,421.00
270,155.17
4/26/2012
7.35
7.44
6,228.00
46,341.87
4/27/2012
7.43
7.41
114,326.00
847,327.81
4/30/2012
7.43
7.40
43,685.00
323,169.94
5/2/2012
7.40
7.36
111,527.00
820,836.85
5/3/2012
7.38
7.25
71,160.00
515,949.56
5/4/2012
7.36
7.12
209,121.00
1,487,986.47
5/7/2012
7.25
7.07
77,181.00
545,910.11
5/8/2012
7.10
7.08
6,358.00
44,991.81
5/9/2012
7.05
7.23
92,670.00
669,955.15
5/10/2012
7.10
7.18
2,665.00
19,125.16
5/11/2012
7.25
7.17
40,924.00
293,369.25
5/14/2012
7.18
7.18
137,041.00
984,256.89
5/15/2012
7.15
7.05
108,609.00
765,584.50
5/16/2012
7.10
7.03
162,226.00
1,140,235.36
5/17/2012
7.02
7.04
20,140.00
141,785.60
5/18/2012
7.04
7.04
75,576.00
532,055.04
5/21/2012
7.04
7.00
181,545.00
1,270,815.00
5/22/2012
7.04
7.01
62,338.00
437,065.60
5/23/2012
7.00
7.06
93,176.00
657,695.18
5/24/2012
7.05
7.10
14,790.00
104,997.16
5/25/2012
7.06
7.05
2,504.00
17,654.65
5/28/2012
7.10
7.04
58,244.00
409,967.16
5/29/2012
7.05
7.02
44,906.00
315,144.83
5/30/2012
7.03
7.00
110,498.00
773,486.00
5/31/2012
7.00
7.05
19,444.00
137,009.70
6/1/2012
7.00
7.07
21,744.00
153,679.70
6/4/2012
7.05
7.10
138,957.00
986,093.48
6/5/2012
7.07
7.13
34,112.00
243,293.94
6/6/2012
7.08
7.05
5,004.00
35,271.44
6/7/2012
7.14
7.04
87,268.00
614,366.18
6/8/2012
7.05
7.05
26,089.00
183,916.66
6/11/2012
7.04
7.03
22,222.00
156,315.10
6/12/2012
7.05
7.00
260,271.00
1,821,897.00
6/13/2012
7.00
6.99
143,883.00
1,005,885.31
6/14/2012
7.00
7.00
59,345.00
415,422.36
6/15/2012
6.98
7.02
31,930.00
224,273.64
6/18/2012
7.00
7.01
77,097.00
540,490.76
6/19/2012
7.04
7.02
7,598.00
53,337.96
6/20/2012
7.02
7.02
33,986.00
238,471.58
6/21/2012
7.02
7.04
43,887.00
308,962.50
6/22/2012
7.00
7.02
44,136.00
309,950.90
6/25/2012
7.00
7.02
5,968.00
41,895.36
6/26/2012
7.02
7.02
70,050.00
491,719.32
6/27/2012
7.02
7.00
10,465.00
73,208.45
6/28/2012
7.02
7.00
394,000.00
2,758,000.00
7/2/2012
7.00
6.95
178.00
1,237.10
7/3/2012
7.00
7.02
2,597.00
18,223.44
7/3/2012
7.00
7.01
47,918.00
336,052.24
7/5/2012
7.02
7.02
19,636.00
137,862.88
7/6/2012
7.02
7.04
152,856.00
1,076,783.27
7/9/2012
7.02
7.05
96,753.00
681,731.45
7/10/2012
7.03
7.07
62,391.00
440,806.55
7/11/2012
7.05
7.08
6,283.00
44,483.47
7/12/2012
7.08
7.06
37,225.00
262,804.75
7/13/2012
7.08
7.06
515.00
3,633.65
7/16/2012
7.06
7.06
16,438.00
116,131.84
7/16/2012
7.06
7.07
33,836.00
239,220.52
7/18/2012
7.07
7.07
166,793.00
1,178,619.01
7/19/2012
7.07
7.07
19,053.00
134,704.71
7/20/2012
7.07
7.07
33,283.00
235,310.81
7/23/2012
7.07
7.07
1,957.00
13,835.99
7/24/2012
7.07
7.08
44,286.00
313,660.42
7/25/2012
7.07
7.09
1,682.00
11,924.48
7/26/2012
7.08
7.10
35,635.00
253,008.84
7/27/2012
7.10
7.11
19,453.00
138,230.67
7/30/2012
7.10
7.12
52,066.00
370,694.06
7/31/2012
7.09
7.09
84,081.00
596,516.71
8/1/2012
7.12
7.10
54,073.00
384,034.07
8/2/2012
7.08
7.13
19,059.00
135,924.71
8/3/2012
7.13
7.15
36,223.00
258,994.45
8/6/2012
7.15
7.16
36,887.00
264,110.57
8/7/2012
7.15
7.18
20,486.00
147,100.77
8/8/2012
7.16
7.18
34,509.00
247,797.90
8/9/2012
7.20
7.20
61,794.00
445,194.30
8/10/2012
7.20
7.23
17,493.00
126,543.12
8/13/2012
7.21
7.30
78,398.00
572,238.81
8/14/2012
7.25
7.33
29,992.00
219,779.68
8/15/2012
7.32
7.36
3,237.00
23,828.01
8/16/2012
7.33
7.45
10,490.00
78,119.42
8/17/2012
7.40
7.49
28,816.00
215,864.83
8/20/2012
7.45
7.50
15,486.00
116,149.76
8/21/2012
7.50
7.51
70,389.00
528,617.94
8/22/2012
7.51
7.50
2,663.00
19,981.37
8/23/2012
7.51
7.52
533,157.00
4,009,316.86
8/24/2012
7.51
7.59
105,876.00
803,579.89
8/27/2012
7.52
7.78
398,003.00
3,095,136.81
8/28/2012
7.62
7.76
129,876.00
1,007,757.83
8/29/2012
7.80
7.74
68,733.00
531,990.27
8/31/2012
7.75
7.77
205,052.00
1,593,243.00
9/3/2012
7.74
7.79
584,346.00
4,551,915.29
9/4/2012
7.79
7.79
286,651.00
2,232,044.81
9/5/2012
7.79
7.75
33,912.00
262,898.00
9/6/2012
7.79
7.74
28,748.00
222,499.60
9/7/2012
7.75
7.77
102,449.00
796,252.96
9/10/2012
7.74
7.79
38,246.00
297,862.83
9/11/2012
7.79
7.87
80,883.00
636,370.64
9/12/2012
7.78
7.89
69,869.00
551,048.48
9/13/2012
7.90
7.77
98,724.00
767,085.48
9/14/2012
7.90
7.74
25,532.00
197,624.46
9/17/2012
7.77
7.77
9,813.00
76,248.88
9/18/2012
7.77
7.77
42,032.00
326,614.74
9/19/2012
7.77
7.81
149,385.00
1,166,255.18
9/20/2012
7.78
7.80
3,723.00
29,049.40
9/21/2012
7.82
7.82
9,391.00
73,405.09
9/24/2012
7.80
7.88
14,329.00
112,912.52
9/25/2012
7.89
7.94
12,078.00
95,883.64
9/26/2012
7.88
7.96
73,232.00
582,601.01
9/27/2012
7.95
7.96
48,768.00
388,193.28
9/28/2012
7.96
7.98
300.00
2,394.00
10/3/2012
7.96
8.04
20,386.00
163,990.45
10/3/2012
7.96
8.01
18,895.00
151,304.32
10/5/2012
8.05
8.02
45,885.00
368,188.01
10/9/2012
7.98
8.10
29,316.00
237,354.90
10/10/2012
8.10
8.10
5,350.00
43,310.50
10/11/2012
8.10
8.12
12,317.00
99,962.68
10/12/2012
8.10
8.22
17,332.00
142,530.93
10/15/2012
8.16
8.25
44,585.00
367,991.49
10/16/2012
8.25
8.30
46,704.00
387,671.20
10/17/2012
8.25
8.32
4,255.00
35,411.76
10/18/2012
8.30
8.31
49,041.00
407,397.10
10/19/2012
8.35
8.30
9,214.00
76,509.91
10/22/2012
8.31
8.30
61,919.00
513,951.70
10/23/2012
8.31
8.30
4,188.00
34,760.40
10/24/2012
8.30
8.25
21,181.00
174,814.19
10/25/2012
8.30
8.28
300.00
2,484.00
10/26/2012
8.28
8.28
100.00
828.00
10/26/2012
8.28
8.28
22,950.00
190,026.00
10/26/2012
8.28
8.33
6,451.00
53,749.72
10/31/2012
8.28
8.35
61,279.00
511,670.30
11/2/2012
8.35
8.35
16,814.00
140,384.35
11/5/2012
8.35
8.37
480,508.00
4,020,481.40
11/6/2012
8.35
8.37
62,999.00
527,211.84
11/7/2012
8.37
8.37
6,396.00
53,534.52
11/8/2012
8.37
8.45
5,474.00
46,281.60
11/9/2012
8.37
8.57
241,140.00
2,066,817.26
11/12/2012
8.50
8.60
24,930.00
214,398.00
11/13/2012
8.60
8.60
33,756.00
290,301.60
11/14/2012
8.60
8.60
850.00
7,310.00
11/15/2012
8.60
8.61
37,631.00
324,155.02
11/16/2012
8.60
8.65
42,857.00
370,674.70
11/19/2012
8.65
8.63
5,614.00
48,450.70
11/20/2012
8.65
8.65
17,835.00
154,261.55
11/21/2012
8.64
8.60
11,500.00
98,891.50
11/22/2012
8.65
8.65
18,876.00
163,184.15
11/23/2012
8.60
8.60
440.00
3,784.00
11/26/2012
8.65
8.59
1,092.00
9,379.62
11/27/2012
8.60
11/28/2012
8.60
8.59
592,288.00
5,087,412.74
11/28/2012
8.60
8.59
26,809.00
230,269.21
11/30/2012
8.59
8.60
11,793.00
101,383.66
12/3/2012
8.60
8.60
28,930.00
248,794.25
12/4/2012
8.59
8.60
30,469.00
261,962.45
12/5/2012
8.60
8.65
68,814.00
594,979.48
12/6/2012
8.60
8.61
15,388.00
132,467.59
12/7/2012
8.68
8.68
19,563.00
169,806.18
12/10/2012
8.61
8.69
123,953.00
1,077,672.81
12/11/2012
8.68
8.71
124,962.00
1,088,104.07
12/12/2012
8.69
8.55
155,857.00
1,332,288.78
12/13/2012
8.69
8.56
26,920.00
230,435.20
12/14/2012
8.56
8.55
596,556.00
5,101,937.70
12/17/2012
8.56
8.55
27,030.00
231,190.49
12/18/2012
8.55
8.56
7,472.00
63,960.32
12/19/2012
8.56
8.59
18,902.00
162,344.98
12/20/2012
8.56
12/21/2012
8.59
8.59
562.00
4,827.58
12/21/2012
8.59
8.60
7,585.00
65,222.46
12/26/2012
8.59
8.60
150,782.00
1,296,725.20
12/27/2012
8.60
12/28/2012
8.60
8.68
57,014.00
495,105.18
12/28/2012
8.60
8.73
99,065.00
864,546.23
1/2/2013
8.71
8.73
133,536.00
1,165,769.28
1/3/2013
8.73
8.75
57,789.00
505,636.29
1/4/2013
8.73
8.75
11,912.00
104,192.24
1/7/2013
8.75
8.84
110,458.00
976,519.70
1/8/2013
8.75
8.85
31,012.00
274,456.20
1/9/2013
8.85
8.91
21,769.00
193,990.23
1/10/2013
8.85
9.00
5,000.00
45,000.00
1/11/2013
8.96
9.01
69,801.00
628,846.37
1/14/2013
9.00
9.04
67,962.00
614,436.05
1/15/2013
9.05
8.90
64,538.00
574,171.01
1/16/2013
8.95
8.86
63,036.00
558,619.95
1/17/2013
8.87
8.85
14,567.00
128,977.60
1/18/2013
8.85
8.76
40,934.00
358,779.42
1/21/2013
8.85
8.67
112,911.00
978,892.77
1/22/2013
8.67
8.61
30,007.00
258,232.05
1/23/2013
8.65
8.59
27,207.00
233,764.09
1/24/2013
8.59
8.58
76,693.00
657,911.49
1/25/2013
8.59
8.58
44,127.00
378,537.13
1/28/2013
8.58
8.73
62,092.00
542,215.95
1/29/2013
8.59
8.81
1,168.00
10,292.32
1/30/2013
8.75
8.93
81,259.00
725,717.74
1/31/2013
8.82
8.98
27,197.00
244,166.68
2/1/2013
8.90
9.00
33,291.00
299,505.70
2/4/2013
9.00
8.90
34,728.00
308,937.71
2/5/2013
8.90
8.92
63,414.00
565,703.97
2/6/2013
8.89
9.00
150,787.00
1,357,035.90
2/7/2013
9.00
9.04
18,650.00
168,534.63
2/8/2013
9.00
9.14
211,410.00
1,931,284.09
2/11/2013
9.05
9.15
35,006.00
320,441.02
2/12/2013
9.15
9.17
56,180.00
515,095.41
2/13/2013
9.15
9.16
7,930.00
72,638.80
2/14/2013
9.16
9.17
34,984.00
320,824.85
2/15/2013
9.16
9.15
23,464.00
214,695.60
2/18/2013
9.15
9.12
57,882.00
528,117.08
2/19/2013
9.15
9.09
134,005.00
1,218,277.23
2/20/2013
9.10
9.12
29,919.00
272,837.36
2/21/2013
9.10
9.10
4,194.00
38,165.40
2/22/2013
9.12
9.11
9,257.00
84,316.43
2/25/2013
9.10
9.14
230,198.00
2,104,085.67
2/26/2013
9.11
9.21
9,932.00
91,481.80
2/27/2013
9.15
9.26
78,700.00
728,751.10
2/28/2013
9.24
9.26
30,567.00
283,092.66
3/1/2013
9.35
9.41
428,410.00
4,032,838.27
3/4/2013
9.26
9.42
3,500.00
32,958.79
3/5/2013
9.42
9.33
357,918.00
3,338,989.15
3/6/2013
9.42
9.25
36,180.00
334,665.00
3/7/2013
9.25
9.25
24,090.00
222,832.50
3/8/2013
9.25
9.25
136,942.00
1,266,816.15
3/11/2013
9.25
9.17
122,098.00
1,119,137.09
3/12/2013
9.30
9.13
142,945.00
1,304,995.00
3/13/2013
9.15
9.18
58,999.00
541,643.57
3/14/2013
9.10
9.15
10,709.00
98,035.30
3/15/2013
9.18
9.19
72,431.00
665,542.32
3/18/2013
9.18
9.23
338,433.00
3,125,008.93
3/19/2013
9.18
9.35
76,780.00
718,222.09
3/20/2013
9.26
9.38
11,003.00
103,242.06
3/21/2013
9.45
9.36
159,073.00
1,489,313.45
3/22/2013
9.38
9.49
245,787.00
2,331,500.28
3/25/2013
9.34
9.53
16,509.00
157,397.57
3/26/2013
9.57
9.39
49,780.00
467,347.99
3/27/2013
9.40
9.38
77,129.00
723,618.15
4/1/2013
9.38
4/2/2013
9.39
9.44
62,097.00
586,427.41
4/2/2013
9.39
9.44
54,274.00
512,392.10
4/4/2013
9.44
9.44
21,589.00
203,714.19
4/5/2013
9.44
9.44
108,189.00
1,021,304.16
4/8/2013
9.44
9.46
40,788.00
385,847.66
4/9/2013
9.44
9.61
333,274.00
3,203,244.89
4/10/2013
9.47
9.58
11,986.00
114,789.79
4/11/2013
9.59
9.46
36,161.00
342,059.30
4/12/2013
9.57
9.49
17,944.00
170,277.04
4/15/2013
9.45
9.46
75,422.00
713,524.43
4/16/2013
9.45
9.61
16,325.00
156,828.00
4/17/2013
9.60
9.60
869.00
8,342.40
4/18/2013
9.61
9.60
35,017.00
336,318.64
4/19/2013
9.60
9.63
22,637.00
218,091.90
4/22/2013
9.60
9.60
46,170.00
443,263.17
4/23/2013
9.65
9.60
19,432.00
186,470.00
4/24/2013
9.60
9.60
37,078.00
355,792.70
4/25/2013
9.50
9.60
30,606.00
293,843.76
4/26/2013
9.60
9.53
146,876.00
1,399,844.92
4/29/2013
9.60
9.40
5,445.00
51,183.00
4/30/2013
9.45
9.50
7,822.00
74,276.55
5/2/2013
9.40
9.60
33,743.00
324,068.80
5/3/2013
9.50
9.77
261,905.00
2,558,905.95
5/6/2013
9.65
9.77
1,500.00
14,651.48
5/7/2013
9.78
9.78
87,878.00
859,460.95
5/8/2013
9.78
9.73
43,202.00
420,532.05
5/9/2013
9.78
9.78
10,912.00
106,765.91
5/10/2013
9.71
9.72
37,896.00
368,497.53
5/13/2013
9.80
9.66
73,333.00
708,301.80
5/14/2013
9.70
9.62
99,773.00
960,180.85
5/15/2013
9.70
9.70
557,652.00
5,409,295.33
5/16/2013
9.62
9.72
22,364.00
217,363.06
5/17/2013
9.72
9.70
594,244.00
5,765,201.34
5/20/2013
9.72
9.72
274,358.00
2,666,866.18
5/21/2013
9.72
9.72
150,859.00
1,466,275.13
5/22/2013
9.72
9.72
17,460.00
169,711.20
5/23/2013
9.72
9.72
6,608.00
64,229.76
5/24/2013
9.72
9.64
93,859.00
904,733.67
5/27/2013
9.72
9.68
42,906.00
415,171.90
5/28/2013
9.73
9.64
62,661.00
603,865.67
5/29/2013
9.65
9.62
39,808.00
382,802.86
5/30/2013
9.62
9.63
30,585.00
294,637.91
5/31/2013
9.62
9.85
103,350.00
1,017,889.70
6/3/2013
9.66
9.69
44,594.00
432,016.48
6/4/2013
9.87
9.67
1,749.00
16,915.30
6/5/2013
9.66
9.75
10,521.00
102,560.00
6/6/2013
9.68
9.65
72,382.00
698,365.20
6/7/2013
9.75
9.45
227,337.00
2,148,974.40
6/10/2013
9.61
9.30
35,187.00
327,331.78
6/11/2013
9.45
9.30
367,525.00
3,418,240.12
6/12/2013
9.30
9.55
26,478.00
252,836.30
6/13/2013
9.45
9.65
43,347.00
418,257.00
6/14/2013
9.55
9.71
141,850.00
1,376,817.43
6/17/2013
9.65
9.74
48,610.00
473,221.70
6/18/2013
9.70
9.70
6,817.00
66,106.30
6/19/2013
9.80
9.64
23,983.00
231,087.05
6/20/2013
9.65
9.60
5,273.00
50,597.20
6/21/2013
9.60
9.54
39,424.00
376,147.51
6/24/2013
9.55
9.78
67,249.00
657,959.20
6/25/2013
9.55
9.84
5,800.00
57,072.00
6/26/2013
9.84
9.88
45,809.00
452,793.68
6/27/2013
9.84
9.91
210,174.00
2,082,795.66
6/28/2013
9.90
9.91
1,276.00
12,645.16
7/1/2013
9.91
9.89
2,997.00
29,653.49
7/2/2013
9.91
9.94
19,361.00
192,383.43
7/3/2013
9.94
7/4/2013
9.92
9.59
23,989.00
230,062.43
7/4/2013
9.92
9.39
30,123.00
282,955.46
7/8/2013
9.65
9.45
149,760.00
1,415,535.24
7/9/2013
9.45
9.53
89,483.00
852,935.89
7/10/2013
9.45
9.45
2,023,402.00
19,121,459.38
7/11/2013
9.50
9.49
5,157.00
48,919.89
7/12/2013
9.50
9.49
48,045.00
455,719.11
7/15/2013
9.48
9.48
27,812.00
263,572.19
7/16/2013
9.48
9.45
319,154.00
3,015,873.10
7/17/2013
9.40
9.30
1,308,700.00
12,171,106.50
7/18/2013
9.40
9.35
29,117.00
272,122.67
7/19/2013
9.30
9.37
12,663.00
118,603.57
7/22/2013
9.40
9.39
31,202.00
293,097.12
7/23/2013
9.35
9.40
69,000.00
648,596.26
7/24/2013
9.40
9.30
35.00
325.50
7/25/2013
9.40
9.39
44,427.00
417,148.00
7/25/2013
9.40
9.30
4,333.00
40,293.75
7/30/2013
9.39
9.30
5,437.00
50,557.36
7/31/2013
9.28
9.30
23,870.00
221,990.83
8/1/2013
9.30
9.33
17,074.00
159,369.51
8/2/2013
9.30
9.31
3,728.00
34,710.18
8/5/2013
9.31
9.34
2,322.00
21,683.02
8/6/2013
9.31
9.39
9,610.00
90,223.35
8/7/2013
9.35
9.45
50,309.00
475,233.40
8/8/2013
9.39
9.59
46,596.00
446,867.93
8/9/2013
9.47
9.70
32,513.00
315,351.20
8/12/2013
9.65
9.74
4,876.00
47,471.95
8/13/2013
9.75
9.29
7,029.00
65,291.00
8/14/2013
9.70
9.35
3,595.00
33,613.25
8/15/2013
9.35
9.35
9,294.00
86,898.90
8/16/2013
9.35
9.33
5,517.00
51,483.95
8/19/2013
9.35
9.25
4,804.00
44,438.44
8/20/2013
9.25
9.30
9,396.00
87,382.80
8/21/2013
9.25
9.31
1,098.00
10,223.57
8/22/2013
9.30
9.35
18,605.00
173,900.87
8/23/2013
9.32
9.33
15,211.00
141,874.39
8/26/2013
9.36
9.30
28,934.00
269,086.20
8/27/2013
9.30
9.32
36,403.00
339,161.50
8/28/2013
9.30
9.55
46,407.00
443,418.50
8/29/2013
9.40
9.72
50,158.00
487,650.46
9/2/2013
9.70
9.71
307.00
2,980.97
9/3/2013
9.71
9.50
1,000.00
9,500.00
9/3/2013
9.71
9.61
37,169.00
357,228.27
9/5/2013
9.50
9.68
102,460.00
991,865.21
9/6/2013
9.65
9.70
57,448.00
557,463.60
9/9/2013
9.70
9.70
29,815.00
289,196.15
9/10/2013
9.70
9.65
46,906.00
452,583.10
9/11/2013
9.70
9.62
18,607.00
178,906.45
9/12/2013
9.50
9.67
9,326.00
90,147.64
9/13/2013
9.60
9.40
44,508.00
418,494.95
9/16/2013
9.62
9.05
125,495.00
1,136,329.25
9/17/2013
9.30
9.27
61,088.00
566,447.15
9/18/2013
8.91
9.20
4,874.00
44,840.80
9/19/2013
9.20
9.20
1,637.00
15,060.40
9/20/2013
9.20
9.20
1,421.00
13,073.20
9/23/2013
9.20
9.21
22,801.00
209,978.65
9/24/2013
9.20
9.25
23,150.00
214,135.22
9/25/2013
9.21
9.21
22,384.00
206,192.64
9/26/2013
9.21
9.22
613.00
5,651.86
9/27/2013
9.22
9.20
6,086.00
56,005.42
9/30/2013
9.22
9.17
3,236.00
29,689.50
10/1/2013
9.20
9.05
5,630.00
50,955.40
10/2/2013
9.10
8.97
27,259.00
244,579.79
10/3/2013
9.00
8.91
4,920.00
43,829.07
10/4/2013
8.90
8.99
72,165.00
648,436.07
10/7/2013
8.90
8.99
7,323.00
65,861.89
10/9/2013
9.00
8.97
32,004.00
286,983.66
10/10/2013
8.97
8.95
9,441.00
84,479.29
10/11/2013
8.97
8.95
2,450.00
21,930.44
10/14/2013
8.90
9.00
2,227.00
20,037.79
10/15/2013
8.97
9.07
7,892.00
71,602.14
10/16/2013
9.00
9.46
32,742.00
309,697.47
10/17/2013
9.12
9.60
27,444.00
263,366.85
10/18/2013
9.56
9.65
45,003.00
434,319.15
10/21/2013
9.60
9.65
23,268.00
224,536.20
10/22/2013
9.65
9.65
46,367.00
447,441.55
10/23/2013
9.65
9.65
1,099.00
10,605.35
10/24/2013
9.65
9.65
8,064.00
77,804.17
10/25/2013
9.65
9.66
20,132.00
194,486.85
10/28/2013
9.65
10/29/2013
9.70
9.65
53,232.00
513,688.80
10/29/2013
9.70
9.70
109,509.00
1,061,959.80
10/31/2013
9.65
9.65
31,595.00
304,861.75
11/4/2013
9.70
9.64
3,080.00
29,691.20
11/5/2013
9.64
11/6/2013
9.64
9.35
26,850.00
250,979.00
11/6/2013
9.64
9.31
10,425.00
97,082.42
11/8/2013
9.34
9.34
3,542.00
33,076.28
11/11/2013
9.34
9.18
28,502.00
261,695.42
11/12/2013
9.34
9.16
16,006.00
146,590.18
11/13/2013
9.15
9.40
5,843.00
54,936.61
11/14/2013
9.16
9.36
17,599.00
164,744.59
11/15/2013
9.40
9.30
20,137.00
187,213.25
11/18/2013
9.35
9.16
22,211.00
203,532.76
11/19/2013
9.16
9.18
4,169.00
38,280.30
11/20/2013
9.16
9.25
6,320.00
58,476.00
11/21/2013
9.25
9.25
37,188.00
343,989.00
11/22/2013
9.25
9.26
294.00
2,723.90
11/25/2013
9.25
9.30
2,584.00
24,021.20
11/25/2013
9.25
9.30
1,405.00
13,066.50
11/27/2013
9.30
9.44
25,873.00
244,349.92
11/28/2013
9.30
9.47
3,637.00
34,431.46
11/29/2013
9.45
9.30
57,001.00
530,025.45
12/2/2013
9.50
9.25
4,548.00
42,069.00
12/3/2013
9.25
9.25
2,710.00
25,067.50
12/4/2013
9.25
9.09
3,459.00
31,425.90
12/5/2013
9.25
9.06
8,680.00
78,640.80
12/6/2013
9.06
9.06
16,293.00
147,563.38
12/9/2013
9.06
9.06
60,375.00
546,882.50
12/10/2013
9.02
9.14
10,726.00
98,067.75
12/11/2013
9.10
9.28
1,353.00
12,557.40
12/12/2013
9.15
9.39
20,109.00
188,902.53
12/13/2013
9.30
9.44
3,200.00
30,205.22
12/16/2013
9.44
9.41
22,225.00
209,095.50
12/17/2013
9.44
9.34
51,813.00
483,937.56
12/18/2013
9.39
9.20
32,785.00
301,693.50
12/19/2013
9.34
9.20
23,059.00
212,142.80
12/20/2013
9.20
9.11
139,396.00
1,270,525.50
12/23/2013
9.20
9.01
19,042,584.00
171,590,990.04
12/24/2013
9.00
9.16
1,276.00
11,686.40
12/26/2013
9.15
9.18
8,087.00
74,272.70
12/27/2013
9.16
12/30/2013
9.35
9.35
375.00
3,506.25
12/30/2013
9.35
9.35
993.00
9,284.55
12/30/2013
9.35
9.35
25,587.00
239,166.21
1/3/2014
9.35
9.29
1,980.00
18,384.84
1/6/2014
9.34
9.25
3,721.00
34,419.25
1/7/2014
9.25
9.25
35,046.00
324,175.50
1/8/2014
9.25
9.16
127,045.00
1,163,214.46
1/9/2014
9.25
9.13
53,700.00
490,287.50
1/10/2014
9.15
9.14
14,466.00
132,263.90
1/13/2014
9.15
9.13
19,320.00
176,456.19
1/14/2014
9.10
9.15
43,949.00
402,130.75
1/15/2014
9.15
9.09
28,710.00
260,946.10
1/16/2014
9.15
9.07
7,657.00
69,445.36
1/17/2014
9.05
9.07
8,610.00
78,117.62
1/20/2014
9.07
9.07
26,190.00
237,537.22
1/21/2014
9.07
9.07
335.00
3,038.45
1/22/2014
9.07
9.08
72,221.00
655,469.10
1/22/2014
9.07
9.03
15,712.00
141,908.14
1/24/2014
9.07
8.95
19,000.00
169,974.79
1/27/2014
8.97
8.95
111,157.00
995,315.00
1/28/2014
8.95
9.00
124,862.00
1,123,758.00
1/29/2014
8.95
8.83
26,850.00
237,189.80
1/30/2014
9.00
8.80
19,080.00
167,897.50
1/31/2014
8.80
8.52
318,023.00
2,709,058.40
2/3/2014
8.80
8.59
2,707.00
23,260.85
2/4/2014
8.60
8.62
85,169.00
733,971.46
2/5/2014
8.60
8.84
96,430.00
852,299.22
2/6/2014
8.62
9.01
19,410.00
174,948.51
2/7/2014
9.00
9.08
40,891.00
371,274.37
2/10/2014
9.02
9.17
91,317.00
837,638.48
2/11/2014
9.12
9.20
102,042.00
938,746.40
2/12/2014
9.20
9.20
45,105.00
414,966.00
2/13/2014
9.20
9.18
86,020.00
789,860.94
2/14/2014
9.20
9.17
1,679.00
15,404.64
2/17/2014
9.18
9.20
8,807.00
81,024.40
2/18/2014
9.18
9.22
11,290.00
104,093.80
2/19/2014
9.20
9.23
5,384.00
49,677.34
2/20/2014
9.22
9.26
2,698.00
24,970.77
2/21/2014
9.24
9.23
53,918.00
497,663.14
2/24/2014
9.27
9.23
1,350.00
12,454.89
2/25/2014
9.23
9.20
283,476.00
2,608,009.20
2/26/2014
9.23
9.18
3,697.00
33,940.50
2/27/2014
9.20
9.09
27,410.00
249,205.99
2/28/2014
9.18
9.09
29,287.00
266,343.04
3/3/2014
9.04
8.95
26,820.00
240,143.00
3/4/2014
9.04
8.83
55,539.00
490,343.90
3/5/2014
8.90
8.80
27,138.00
238,800.26
3/6/2014
8.80
8.80
76,754.00
675,423.35
3/7/2014
8.80
8.84
2,854.00
25,229.82
3/10/2014
8.80
8.94
99,073.00
885,317.35
3/11/2014
8.85
8.95
32,240.00
288,704.38
3/12/2014
8.95
8.96
4,254.00
38,095.84
3/13/2014
8.95
8.95
14,349.00
128,423.55
3/14/2014
8.95
8.96
18,798.00
168,381.85
3/17/2014
8.95
8.96
46,214.00
414,216.24
3/18/2014
9.00
8.84
54,267.00
479,644.36
3/19/2014
8.88
8.86
61,766.00
547,293.93
3/20/2014
8.80
3/21/2014
9.00
9.02
59,344.00
535,495.82
3/21/2014
9.00
9.03
58,225.00
526,000.54
3/25/2014
9.02
8.95
4,950.00
44,320.00
3/26/2014
9.04
8.90
7,414.00
65,984.60
3/27/2014
8.90
8.96
2,711.00
24,295.95
3/28/2014
8.90
9.10
22,100.00
201,107.35
3/31/2014
9.00
9.08
64,403.00
584,536.94
4/1/2014
9.05
9.06
2,118.00
19,189.08
4/2/2014
9.05
9.08
9,272.00
84,231.80
4/3/2014
9.06
9.10
4,066.00
37,000.60
4/4/2014
9.10
9.10
1,863.00
16,953.30
4/7/2014
9.10
9.10
4,707.00
42,833.70
4/8/2014
9.10
9.14
11,360.00
103,884.65
4/9/2014
9.10
9.20
6,000.00
55,196.40
4/10/2014
9.15
4/11/2014
9.20
9.10
14,359.00
130,654.42
4/11/2014
9.20
9.00
30,109.00
271,080.00
4/15/2014
9.10
9.00
1,422.00
12,798.00
4/16/2014
9.00
9.00
10,742.00
96,678.00
4/21/2014
9.00
9.03
1,987.00
17,938.00
4/22/2014
9.00
9.05
10,344.00
93,635.10
4/23/2014
9.05
9.04
86,981.00
786,111.25
4/24/2014
9.06
9.02
13,529.00
122,021.13
4/25/2014
9.01
9.02
8,433.00
76,065.66
4/28/2014
9.02
9.20
66,571.00
612,471.49
4/29/2014
9.02
9.13
1,723.00
15,723.50
4/30/2014
9.25
9.19
13,998.00
128,632.64
5/2/2014
9.10
9.40
112,212.00
1,054,688.44
5/5/2014
9.30
9.42
35,943.00
338,529.31
5/6/2014
9.40
9.42
31,703.00
298,523.85
5/7/2014
9.42
9.40
4,312.00
40,532.80
5/8/2014
9.41
9.45
733,295.00
6,928,973.00
5/9/2014
9.40
9.37
229,728.00
2,153,614.85
5/12/2014
9.40
9.29
127,974.00
1,188,270.95
5/13/2014
9.30
9.20
37,172.00
341,982.40
5/14/2014
9.20
9.17
43,598.00
399,721.70
5/15/2014
9.20
9.16
4,167.00
38,152.06
5/16/2014
9.15
9.16
16,260.00
148,941.60
5/19/2014
9.16
9.20
22,668.00
208,505.84
5/20/2014
9.16
9.21
24,409.00
224,690.80
5/21/2014
9.20
9.20
12,696.00
116,826.12
5/22/2014
9.21
9.20
15,374.00
141,440.80
5/23/2014
9.20
9.20
26,159.00
240,662.80
5/26/2014
9.20
9.20
34,640.00
318,688.00
5/27/2014
9.20
9.16
17,430.00
159,705.38
5/28/2014
9.20
9.09
47,196.00
429,232.76
5/29/2014
9.15
9.05
31,740.00
287,226.15
5/30/2014
9.00
9.20
6,762.00
62,182.35
6/2/2014
9.05
9.20
33,859.00
311,499.05
6/3/2014
9.20
9.19
23,570.00
216,545.70
6/4/2014
9.20
9.18
14,269.00
130,995.80
6/5/2014
9.15
9.18
66,665.00
611,878.32
6/6/2014
9.15
9.20
34,874.00
320,776.18
6/9/2014
9.16
9.32
234,414.00
2,183,765.07
6/10/2014
9.22
9.16
16,669.00
152,636.77
6/11/2014
9.32
9.13
19,202.00
175,315.96
6/12/2014
9.13
9.13
2,537.00
23,162.81
6/13/2014
9.13
9.16
23,922.00
219,207.86
6/16/2014
9.13
9.15
6,587.00
60,246.07
6/17/2014
9.17
9.13
3,530.00
32,240.42
6/18/2014
9.13
9.13
55,428.00
505,945.92
6/19/2014
9.14
9.18
503,065.00
4,616,678.80
6/20/2014
9.10
9.16
32,035.00
293,561.38
6/23/2014
9.00
9.18
7,047.00
64,691.46
6/24/2014
9.18
9.18
1,960.00
17,992.80
6/25/2014
9.18
9.19
11,749.00
108,001.83
6/26/2014
9.18
9.20
3,482.00
32,034.40
6/27/2014
9.20
9.23
16,572.00
152,923.94
6/30/2014
9.20
9.40
79,191.00
744,191.10
7/1/2014
9.25
9.43
148,190.00
1,397,728.48
7/2/2014
9.40
9.45
5,175.00
48,903.75
7/3/2014
9.45
9.45
8,614.00
81,387.03
7/4/2014
9.45
9.45
34,795.00
328,826.05
7/7/2014
9.45
9.45
59,281.00
560,205.45
7/8/2014
9.45
9.40
285,032.00
2,679,918.00
7/9/2014
9.45
9.47
29,823.00
282,504.72
7/10/2014
9.42
9.49
50,528.00
479,320.10
7/11/2014
9.50
9.46
23,520.00
222,579.20
7/14/2014
9.49
9.45
439,102.00
4,148,985.90
7/15/2014
9.45
9.42
26,934.00
253,663.78
7/16/2014
9.41
9.41
14,250.00
134,092.50
7/17/2014
9.43
9.45
533,428.00
5,041,330.13
7/18/2014
9.41
9.49
1,684.00
15,983.90
7/21/2014
9.50
9.45
413,458.00
3,908,442.81
7/22/2014
9.50
9.50
11,456.00
108,832.00
7/23/2014
9.50
9.38
8,177.00
76,715.68
7/24/2014
9.50
9.45
3,510.00
33,184.60
7/25/2014
9.40
9.50
2,564.00
24,354.60
7/30/2014
9.50
9.50
3,798.00
36,081.00
7/31/2014
9.50
9.50
8,362.00
79,439.00
8/1/2014
9.50
9.54
19,303.00
184,223.83
8/4/2014
9.50
9.51
3,423.00
32,552.73
8/5/2014
9.55
9.50
37,701.00
358,256.26
8/6/2014
9.51
9.51
181,674.00
1,727,408.00
8/7/2014
9.57
9.50
581,272.00
5,522,075.80
8/8/2014
9.50
9.46
16.00
151.36
8/11/2014
9.50
9.50
28,728.00
273,028.50
8/11/2014
9.50
9.51
8,303.00
78,961.35
8/13/2014
9.51
9.46
106,283.00
1,005,436.04
8/14/2014
9.51
9.53
40,533.00
386,278.65
8/15/2014
9.48
9.65
60,608.00
584,729.79
8/18/2014
9.55
9.76
11,432.00
111,576.32
8/19/2014
9.76
9.77
2,013.00
19,664.50
8/20/2014
9.76
9.78
375.00
3,667.50
8/21/2014
9.78
9.80
40,959.00
401,362.90
8/21/2014
9.78
9.85
11,798.00
116,234.29
8/25/2014
9.82
9.97
96,771.00
965,052.95
8/26/2014
9.88
9.93
47,541.00
472,229.00
8/27/2014
9.97
9.60
114,875.00
1,102,676.62
8/28/2014
9.85
9.60
10,935.00
104,976.00
8/29/2014
9.60
9.69
2,807.00
27,206.86
9/1/2014
9.60
9.72
81,650.00
793,230.00
9/2/2014
9.75
9.75
45,855.00
447,086.25
9/3/2014
9.75
9.93
135,213.00
1,342,156.25
9/4/2014
9.75
9.88
51,167.00
505,689.79
9/5/2014
10.00
9.81
1,191.00
11,688.71
9/8/2014
9.87
9.81
938.00
9,201.78
9/9/2014
9.82
9.85
54,537.00
537,181.97
9/10/2014
9.81
9.76
14,508.00
141,628.20
9/11/2014
9.85
9.75
11,100.00
108,225.00
9/12/2014
9.75
9.83
64,202.00
630,853.60
9/15/2014
9.75
9.84
39,121.00
385,001.77
9/16/2014
9.85
9.83
30,762.00
302,326.44
9/17/2014
9.85
9.85
40,557.00
399,491.92
9/18/2014
9.85
9.85
13,712.00
135,063.20
9/19/2014
9.86
9.91
215,609.00
2,136,135.45
9/22/2014
9.85
9.93
72,213.00
717,031.83
9/23/2014
9.93
9.93
9,317.00
92,510.31
9/24/2014
9.93
9.95
34,022.00
338,545.24
9/25/2014
9.93
9.94
4,314.00
42,884.85
9/26/2014
9.96
9.95
290,833.00
2,893,679.71
9/29/2014
9.93
9.95
76,428.00
760,603.00
9/30/2014
9.95
9.95
282,987.00
2,815,720.65
10/1/2014
9.95
9.95
24,225.00
241,029.40
10/2/2014
9.95
9.95
214,537.00
2,134,643.15
10/3/2014
9.95
9.93
1,121,660.00
11,138,262.96
10/6/2014
9.95
9.95
76,952.00
765,563.10
10/7/2014
9.93
9.95
4,192.00
41,708.55
10/9/2014
9.95
9.95
218,280.00
2,172,771.68
10/10/2014
9.95
9.96
33,837.00
337,016.52
10/13/2014
9.96
9.95
4,988.00
49,630.60
10/14/2014
9.96
9.95
311,097.00
3,095,371.20
10/15/2014
9.95
9.95
48,556.00
483,132.20
10/16/2014
9.95
9.95
30,562.00
304,091.90
10/17/2014
9.95
9.87
31,947.00
315,272.65
10/20/2014
9.95
9.83
2,551.00
25,064.84
10/21/2014
9.82
9.85
48,115.00
473,873.94
10/22/2014
9.83
9.86
27,165.00
267,808.25
10/23/2014
9.85
9.86
37,505.00
369,719.30
10/24/2014
9.86
9.83
34,267.00
336,792.04
10/27/2014
9.85
9.88
75,389.00
745,196.81
10/28/2014
9.85
9.84
7,253.00
71,390.12
10/29/2014
9.85
9.91
55,315.00
548,417.90
10/30/2014
9.84
9.98
64,644.00
645,354.06
10/31/2014
10.00
9.96
213,889.00
2,129,993.21
11/3/2014
9.90
9.95
2,107.00
20,960.01
11/4/2014
9.95
9.94
263.00
2,614.13
11/5/2014
9.95
9.90
4,829.00
47,822.68
11/5/2014
9.95
9.93
25,028.00
248,511.64
11/7/2014
9.91
9.95
17,117.00
170,304.25
11/10/2014
9.95
9.97
79,472.00
792,337.86
11/11/2014
9.95
9.98
513,820.00
5,128,170.65
11/12/2014
10.00
9.83
5,602.00
55,071.41
11/13/2014
9.98
9.83
290,450.00
2,855,123.50
11/14/2014
9.83
9.84
1,341.00
13,201.92
11/17/2014
9.83
9.85
1,385.00
13,642.25
11/18/2014
9.85
9.86
200,006.00
1,972,050.29
11/19/2014
9.85
9.86
3,757.00
37,044.72
11/20/2014
9.86
9.87
2,717.00
26,828.06
11/21/2014
9.86
9.79
207,681.00
2,033,084.66
11/24/2014
9.88
9.80
30,748.00
301,332.31
11/25/2014
9.75
9.88
1,175.00
11,604.76
11/26/2014
9.85
9.89
8,336.00
82,454.31
11/27/2014
9.88
9.92
14,596.00
144,857.05
11/28/2014
9.91
10.01
696.00
6,963.75
12/1/2014
10.00
10.06
12,413.00
124,898.91
12/1/2014
10.00
10.08
597.00
6,017.50
12/3/2014
10.07
10.07
28,907.00
291,219.82
12/4/2014
10.08
10.18
45,256.00
460,740.60
12/5/2014
10.08
11.75
18,689,694.00
219,602,757.17
12/9/2014
10.33
12/10/2014
11.75
10.99
38,850.00
426,997.70
12/10/2014
11.75
10.58
47,559.00
503,369.50
12/12/2014
11.00
10.50
70,309.00
738,244.50
12/15/2014
10.50
10.51
55,798.00
586,549.32
12/16/2014
10.50
10.60
29,849.00
316,525.39
12/17/2014
10.51
10.66
820.00
8,744.95
12/18/2014
10.65
10.70
11,688.00
125,026.65
12/19/2014
10.67
10.73
3,389.00
36,363.97
12/22/2014
10.71
10.74
9,017.00
96,842.58
12/23/2014
10.73
10.77
2,853.00
30,714.94
12/24/2014
10.74
10.80
21,798.00
235,416.32
12/26/2014
10.78
10.83
944.00
10,223.52
12/29/2014
10.83
10.83
900.00
9,747.00
12/30/2014
10.83
10.83
11,251.00
121,848.33
12/31/2014
10.83
10.84
14,336.00
155,369.24
1/5/2015
10.83
10.85
13,218.00
143,415.30
1/6/2015
10.85
10.85
106,224.00
1,152,530.40
1/7/2015
10.85
10.86
7,529.00
81,771.49
1/8/2015
10.85
10.87
13,013.00
141,481.31
1/9/2015
10.87
10.94
4,044.00
44,231.49
1/12/2015
10.90
11.01
23,925.00
263,434.16
1/13/2015
11.00
11.05
595.00
6,572.55
1/14/2015
11.03
11.04
25,080.00
276,893.80
1/15/2015
11.04
11.06
138,067.00
1,527,046.26
1/16/2015
11.05
11.11
7,733.00
85,939.72
1/19/2015
11.08
11.19
3,325.00
37,190.16
1/20/2015
11.12
11.22
115,137.00
1,292,211.71
1/21/2015
11.21
11.37
193,521.00
2,200,446.08
1/22/2015
11.35
11.51
2,425.00
27,911.75
1/23/2015
11.51
11.51
704.00
8,103.04
1/26/2015
11.51
11.52
1,679.00
19,334.88
1/27/2015
11.51
11.74
378,648.00
4,444,514.05
1/28/2015
11.52
11.59
28,756.00
333,169.44
1/29/2015
11.75
11.50
36,574.00
420,602.84
1/30/2015
11.51
11.50
39,321.00
452,137.61
2/2/2015
11.50
11.40
39,287.00
447,871.80
2/3/2015
11.45
11.37
38,832.00
441,373.61
2/4/2015
11.40
11.20
66,806.00
748,227.20
2/5/2015
11.35
11.05
10,109.00
111,704.45
2/6/2015
11.20
11.02
501,019.00
5,521,229.38
2/9/2015
11.05
11.00
15,570.00
171,279.89
2/10/2015
11.02
11.01
2,494.00
27,462.69
2/11/2015
11.01
11.02
392.00
4,319.84
2/12/2015
11.02
11.07
2,151.00
23,805.67
2/13/2015
11.02
11.06
31,354.00
346,913.88
2/16/2015
11.07
11.07
12,728.00
140,849.22
2/17/2015
11.05
11.16
10,109.00
112,816.44
2/18/2015
11.27
11.16
16,112.00
179,803.38
2/19/2015
11.16
11.23
154,165.00
1,732,038.36
2/20/2015
11.16
11.10
12,137.00
134,775.99
2/23/2015
11.21
11.12
222,983.00
2,480,133.00
2/24/2015
11.04
11.13
12,486.00
138,969.18
2/25/2015
11.13
11.13
3,445.00
38,342.85
2/26/2015
11.13
11.13
9,083.00
101,122.24
2/27/2015
11.13
11.23
1,467.00
16,468.56
3/2/2015
11.14
11.29
43,351.00
489,282.47
3/3/2015
11.26
11.36
24,314.00
276,089.27
3/4/2015
11.35
11.24
17,110.00
192,320.74
3/5/2015
11.36
11.25
63,851.00
718,551.31
3/6/2015
11.24
11.15
17,578.00
195,942.92
3/9/2015
11.25
11.14
52,322.00
582,884.59
3/10/2015
11.14
11.00
167,447.00
1,841,917.00
3/11/2015
11.00
11.00
455.00
5,005.00
3/12/2015
11.00
11.00
40,804.00
448,867.58
3/13/2015
11.00
11.00
9,609.00
105,710.58
3/16/2015
11.00
11.00
341,479.00
3,756,269.00
3/17/2015
11.00
11.00
151,091.00
1,662,001.00
3/18/2015
11.00
11.00
34,750.00
382,250.00
3/19/2015
11.00
10.91
11,109.00
121,182.65
3/20/2015
11.00
10.85
2,558.00
27,758.80
3/23/2015
10.85
10.80
14,921.00
161,116.03
3/24/2015
10.85
10.71
2,000.00
21,420.00
3/25/2015
10.74
10.36
3,032,737.00
31,419,299.24
3/26/2015
10.71
10.46
17,132.00
179,177.73
3/27/2015
10.40
10.57
28,932.00
305,951.35
3/30/2015
10.55
10.61
8,042.00
85,334.12
3/31/2015
10.60
10.66
44,500.00
474,250.00
4/1/2015
10.62
10.66
6,828.00
72,793.35
4/6/2015
10.66
10.71
49,767.00
532,945.02
4/7/2015
10.67
10.75
850.00
9,137.50
4/8/2015
10.75
10.75
375.00
4,031.25
4/9/2015
10.75
10.66
4,190.00
44,661.65
4/10/2015
10.75
10.74
13,292.00
142,772.72
4/13/2015
10.66
10.80
102,904.00
1,111,353.73
4/14/2015
10.75
11.09
75,126.00
833,026.31
4/15/2015
10.90
4/16/2015
11.12
10.99
106,689.00
1,172,956.14
4/16/2015
11.12
10.90
500.00
5,450.00
4/20/2015
11.00
10.75
2,336.00
25,112.00
4/21/2015
10.90
10.73
5,862.00
62,904.62
4/22/2015
10.75
10.63
15,059.00
160,058.65
4/23/2015
10.70
10.64
26,706.00
284,163.90
4/24/2015
10.65
10.65
26,124.00
278,204.34
4/27/2015
10.64
10.64
3,609.00
38,399.76
4/28/2015
10.64
10.65
19,861.00
211,547.40
4/29/2015
10.64
10.52
27,227.00
286,359.16
4/30/2015
10.70
10.72
40,574.00
435,104.59
5/4/2015
10.70
10.77
13,845.00
149,088.56
5/5/2015
10.76
10.86
375.00
4,071.36
5/6/2015
10.88
10.90
254,521.00
2,774,353.38
5/6/2015
10.88
10.84
11,094.00
120,251.23
5/8/2015
10.90
10.89
2,080.00
22,651.20
5/11/2015
10.89
10.90
7,863.00
85,706.70
5/12/2015
10.89
11.01
4,464.00
49,134.00
5/13/2015
10.90
11.10
42,421.00
470,750.97
5/14/2015
11.01
11.03
10,736.00
118,397.02
5/15/2015
11.01
11.00
450.00
4,950.00
5/18/2015
11.03
10.81
27,692.00
299,469.10
5/18/2015
11.03
11.00
10,949.00
120,426.86
5/20/2015
11.00
11.00
4,107.00
45,177.00
5/21/2015
11.00
11.09
20,443.00
226,688.50
5/22/2015
11.00
11.10
108,249.00
1,201,507.65
5/25/2015
11.10
10.91
44,822.00
489,227.25
5/26/2015
11.10
10.99
9,226.00
101,435.32
5/27/2015
11.10
10.98
11,640.00
127,837.03
5/28/2015
10.99
10.84
29,302.00
317,651.72
5/29/2015
11.00
11.00
6,738.00
74,118.00
6/1/2015
11.00
11.00
417.00
4,588.87
6/2/2015
11.00
11.01
850.00
9,359.75
6/2/2015
11.00
10.78
27,718.00
298,917.87
6/4/2015
11.00
11.16
2,743.00
30,619.78
6/5/2015
11.21
11.09
13,732.00
152,280.88
6/8/2015
11.10
11.06
1,464.00
16,186.65
6/9/2015
11.11
11.05
3,148.00
34,785.40
6/10/2015
11.05
11.00
29,798.00
327,748.66
6/11/2015
10.90
11.00
4,118.00
45,298.00
6/12/2015
11.00
11.04
3,884.00
42,881.10
6/15/2015
11.00
11.05
2,517.00
27,812.85
6/16/2015
11.05
11.04
3,137.00
34,624.93
6/17/2015
11.05
11.01
37,701.00
415,114.09
6/18/2015
11.03
11.03
21,570.00
237,966.25
6/19/2015
11.00
11.00
18,843.00
207,324.47
6/22/2015
11.05
11.01
1,957.00
21,546.14
6/23/2015
11.01
11.05
11,529.00
127,372.37
6/24/2015
11.01
11.09
3,312.00
36,716.70
6/25/2015
11.06
11.13
2,438.00
27,136.80
6/26/2015
11.13
11.06
2,719.00
30,083.00
6/30/2015
11.10
11.11
4,893.00
54,363.25
7/1/2015
11.06
11.11
2,095.00
23,274.50
7/2/2015
11.11
11.16
1,805.00
20,149.55
7/3/2015
11.11
11.10
1,695.00
18,814.50
7/6/2015
11.17
11.10
2,563.00
28,449.30
7/7/2015
11.10
11.10
5,937.00
65,913.35
7/8/2015
11.10
11.07
385,228.00
4,263,025.68
7/9/2015
11.10
11.12
9,401.00
104,524.70
7/10/2015
11.10
11.11
216.00
2,400.48
7/13/2015
11.17
11.07
3,401.00
37,646.93
7/13/2015
11.17
11.12
3,221.00
35,821.48
7/15/2015
11.06
7/16/2015
11.15
11.16
2,857.00
31,884.00
7/16/2015
11.15
11.20
121,382.00
1,359,381.59
7/20/2015
11.16
11.25
81,726.00
919,462.61
7/21/2015
11.23
11.32
1,146.00
12,973.08
7/22/2015
11.26
11.40
86,489.00
985,955.41
7/23/2015
11.32
11.45
25,713.00
294,412.50
7/24/2015
11.45
11.40
229.00
2,610.60
7/30/2015
11.45
11.45
6,966.00
79,760.70
7/30/2015
11.45
11.45
46,715.00
534,886.75
8/3/2015
11.45
11.45
22,232.00
254,556.40
8/4/2015
11.45
11.39
2,129.00
24,247.40
8/5/2015
11.45
11.39
4,967.00
56,581.70
8/6/2015
11.40
11.34
127,277.00
1,443,718.17
8/7/2015
11.35
8/10/2015
11.35
11.29
2,540.00
28,666.60
8/10/2015
11.35
11.22
96,292.00
1,080,630.89
8/12/2015
11.28
11.06
36,971.00
408,738.70
8/13/2015
11.20
10.83
70,000.00
757,750.00
8/14/2015
11.00
10.21
198,312.00
2,023,822.40
8/17/2015
10.60
10.35
90,917.00
940,995.95
8/18/2015
10.35
10.26
163,550.00
1,677,401.92
8/19/2015
10.35
10.00
51,656.00
516,727.32
8/20/2015
10.20
9.88
162,310.00
1,604,071.95
8/21/2015
10.00
9.82
25,349.00
248,927.19
8/24/2015
9.85
9.78
20,058.00
196,163.04
8/25/2015
9.78
9.91
40,010.00
396,317.58
8/26/2015
9.78
10.04
13,291.00
133,382.55
8/27/2015
9.85
9.82
177,279.00
1,740,743.10
8/28/2015
10.30
9.89
14,185.00
140,331.70
8/31/2015
9.80
10.00
25,214.00
252,177.60
9/1/2015
9.90
9.95
17,458.00
173,778.71
9/2/2015
10.01
9.82
11,880.00
116,676.80
9/3/2015
9.95
9.70
1,409.00
13,669.53
9/4/2015
9.70
9.71
19,512.00
189,455.74
9/7/2015
9.70
9.73
7,418.00
72,204.14
9/8/2015
9.71
9.80
103,517.00
1,014,533.51
9/9/2015
9.77
9.95
13,013.00
129,469.55
9/10/2015
9.84
9.87
11,944.00
117,852.14
9/11/2015
9.80
9.93
36,471.00
362,308.95
9/14/2015
9.88
9.80
2,436.00
23,872.80
9/15/2015
9.87
9.76
25,125.00
245,200.91
9/16/2015
9.80
9.97
137,211.00
1,367,442.07
9/17/2015
9.75
10.10
19,375.00
195,687.50
9/18/2015
10.10
9/21/2015
10.10
10.05
44,417.00
446,331.60
9/21/2015
10.10
10.00
19,133.00
191,256.06
9/23/2015
10.05
9.90
66,063.00
654,023.70
9/24/2015
10.00
9.90
16,919.00
167,498.10
9/25/2015
9.90
9.95
38,856.00
386,603.70
9/28/2015
9.90
9.96
64,788.00
645,264.09
9/29/2015
9.95
9.99
17,120.00
171,026.00
9/30/2015
9.95
9.99
186,889.00
1,867,718.95
10/1/2015
10.00
10/2/2015
9.95
9.95
7,172.00
71,361.40
10/2/2015
9.95
9.90
69,569.00
688,858.45
10/6/2015
9.95
10/7/2015
9.95
9.88
15,010.00
148,317.04
10/7/2015
9.95
9.80
1,300.00
12,740.00
10/13/2015
9.80
9.80
75,955.00
744,329.80
10/13/2015
9.80
9.75
42,263.00
411,978.85
10/15/2015
9.80
9.68
1,175.00
11,371.50
10/16/2015
9.69
9.55
32,403.00
309,346.72
10/19/2015
9.68
9.51
60,826.00
578,634.64
10/20/2015
9.52
9.50
11,257.00
106,941.50
10/21/2015
9.52
9.63
60,890.00
586,290.52
10/22/2015
9.50
9.75
28,478.00
277,801.16
10/23/2015
9.70
9.78
28,188.00
275,745.84
10/26/2015
9.82
9.70
117,974.00
1,144,376.22
10/27/2015
9.78
9.54
62,920.00
600,528.47
10/28/2015
9.70
9.58
38,891.00
372,411.78
10/29/2015
9.55
9.61
80,800.00
776,278.96
10/30/2015
9.59
9.62
7,550.00
72,667.50
11/2/2015
9.61
9.72
157,507.00
1,530,561.30
11/3/2015
9.65
9.82
81,250.00
798,259.25
11/4/2015
9.75
9.90
7,928.00
78,459.55
11/5/2015
9.83
9.73
3,245.00
31,573.85
11/6/2015
9.75
9.73
2,330.00
22,670.90
11/9/2015
9.73
9.73
2,816.00
27,399.68
11/10/2015
9.73
9.73
3,717.00
36,166.41
11/11/2015
9.73
9.73
51,710.00
503,202.84
11/12/2015
9.73
9.74
2,247.00
21,885.78
11/13/2015
9.74
9.79
33,868.00
331,411.32
11/16/2015
9.74
9.84
8,690.00
85,483.25
11/17/2015
9.81
9.89
89,722.00
887,783.80
11/18/2015
9.85
9.93
9,147.00
90,818.07
11/19/2015
9.90
9.93
11,380.00
113,003.40
11/20/2015
9.93
9.98
229,570.00
2,291,062.85
11/23/2015
9.93
9.97
8,886.00
88,593.42
11/24/2015
9.97
9.97
16,038.00
159,898.86
11/25/2015
9.97
9.97
1,903.00
18,972.91
11/26/2015
9.97
10.02
58,807.00
589,111.69
11/27/2015
9.97
10.02
3,512.00
35,190.44
11/30/2015
10.02
10.02
4,004.00
40,122.48
12/1/2015
10.02
12/2/2015
10.02
10.02
3,443.00
34,502.61
12/2/2015
10.02
10.02
6,945.00
69,588.90
12/4/2015
10.02
9.90
1,195.00
11,830.50
12/7/2015
10.02
9.90
1,098.00
10,865.20
12/9/2015
9.90
9.73
7,322.00
71,211.36
12/10/2015
9.89
9.68
4,549.00
44,042.95
12/11/2015
9.71
9.66
25,905.00
250,280.05
12/14/2015
9.65
12/15/2015
9.70
12/15/2015
9.70
9.60
9,614.00
92,289.10
12/15/2015
9.70
9.52
2,524.00
24,022.70
12/18/2015
9.60
9.40
8,305.00
78,080.39
12/21/2015
9.50
9.35
400.00
3,740.00
12/22/2015
9.35
12/22/2015
9.35
9.35
1,400.00
13,090.00
12/22/2015
9.35
9.28
4,324.00
40,109.65
12/28/2015
9.35
9.16
4,180.00
38,284.62
12/29/2015
9.21
9.15
562.00
5,142.30
12/30/2015
9.21
8.90
154,100.00
1,372,000.00
12/31/2015
9.15
8.90
20,562.00
182,999.93
1/4/2016
8.90
8.90
120,350.00
1,071,095.00
1/5/2016
8.90
8.88
6,959.00
61,794.80
1/6/2016
8.89
8.86
29,670.00
262,957.60
1/7/2016
8.88
8.60
80,574.00
692,919.25
1/8/2016
8.87
8.42
190,529.00
1,603,492.60
1/11/2016
8.60
8.40
23,328.00
196,026.30
1/12/2016
8.40
8.40
2,603.00
21,866.18
1/13/2016
8.40
8.40
4,990.00
41,916.00
1/14/2016
8.40
8.39
227.00
1,904.53
1/15/2016
8.40
8.20
40,328.00
330,769.50
1/15/2016
8.40
8.01
80,000.00
640,800.00
1/19/2016
8.20
8.01
4,393.00
35,187.93
1/20/2016
8.01
8.01
2,118.00
16,965.18
1/21/2016
8.01
8.09
95,947.00
776,152.95
1/22/2016
8.01
8.22
3,376.00
27,741.49
1/25/2016
8.13
8.10
4,863.00
39,390.30
1/26/2016
8.30
8.10
62,670.00
507,639.94
1/27/2016
8.10
8.15
64,248.00
523,598.67
1/28/2016
8.10
8.35
53,944.00
450,220.35
1/29/2016
8.15
8.27
11,322.00
93,631.15
2/1/2016
8.35
8.35
26,273.00
219,382.40
2/2/2016
8.35
8.36
3,725.00
31,157.75
2/3/2016
8.35
8.37
1,960.00
16,405.20
2/4/2016
8.37
8.31
9,578.00
79,582.52
2/5/2016
8.37
8.38
3,153.00
26,436.45
2/8/2016
8.37
8.59
9,447.00
81,174.36
2/9/2016
8.40
8.59
645.00
5,540.50
2/10/2016
8.60
8.65
50,850.00
439,806.05
2/10/2016
8.60
8.63
7,122.00
61,449.75
2/12/2016
8.60
8.67
2,028.00
17,578.44
2/15/2016
8.63
8.81
14,740.00
129,787.66
2/16/2016
8.68
8.99
12,237.00
109,985.27
2/17/2016
8.90
8.90
1,353.00
12,041.70
2/18/2016
9.00
8.83
6,244.00
55,118.66
2/19/2016
8.90
8.83
43,893.00
387,572.82
2/22/2016
8.83
8.94
23,787.00
212,611.41
2/23/2016
8.83
8.90
2,519.00
22,419.10
2/24/2016
8.90
8.90
14,968.00
133,215.20
2/25/2016
8.90
8.81
5,075.00
44,728.94
2/26/2016
8.90
8.77
2,722.00
23,882.60
2/29/2016
8.80
LIB
LIB
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
HIDRANDINA
HIDRA2C1
Fecha cotizacin
Apertura
Mxima
Mnima
1/2/2012
0.49
0.49
0.49
0.49
1/3/2012
0.50
0.50
0.50
0.50
1/4/2012
0.50
1/5/2012
0.50
1/6/2012
0.50
1/9/2012
0.50
1/10/2012
0.50
1/11/2012
0.50
1/12/2012
0.55
0.52
0.55
0.52
1/13/2012
0.55
1/16/2012
0.55
1/17/2012
0.55
1/18/2012
0.55
1/19/2012
0.55
1/20/2012
0.52
0.52
0.52
0.52
1/23/2012
0.54
0.54
0.54
0.54
1/24/2012
0.54
1/25/2012
0.54
1/26/2012
0.54
1/27/2012
0.54
1/30/2012
0.54
0.54
0.54
0.54
1/31/2012
0.54
0.54
0.54
0.54
2/1/2012
0.53
0.53
0.54
0.53
2/2/2012
0.57
0.54
0.58
0.54
2/3/2012
0.56
0.56
0.56
0.56
2/6/2012
0.57
0.57
0.57
0.57
2/7/2012
0.57
0.57
0.57
0.57
2/8/2012
0.56
0.57
0.57
0.56
2/9/2012
0.56
0.56
0.56
0.56
2/10/2012
0.56
2/13/2012
0.56
2/14/2012
0.56
2/15/2012
0.56
2/16/2012
0.56
2/17/2012
0.56
0.56
0.56
0.56
2/20/2012
0.56
2/21/2012
0.56
2/22/2012
0.58
0.58
0.58
0.58
2/23/2012
0.58
2/24/2012
0.56
0.57
0.57
0.56
2/27/2012
0.56
0.56
0.56
0.56
2/28/2012
0.56
0.56
0.56
0.56
2/29/2012
0.56
3/1/2012
0.56
3/2/2012
0.56
3/5/2012
0.56
3/6/2012
0.54
0.54
0.54
0.54
3/7/2012
0.54
3/8/2012
0.54
3/9/2012
0.54
3/12/2012
0.54
3/13/2012
0.54
3/14/2012
0.56
0.56
0.56
0.56
3/15/2012
0.56
3/16/2012
0.56
3/19/2012
0.56
3/20/2012
0.55
0.55
0.55
0.54
3/21/2012
0.55
3/22/2012
0.54
0.54
0.54
0.54
3/23/2012
0.54
0.54
0.54
0.54
3/26/2012
0.54
3/27/2012
0.54
3/28/2012
0.54
0.54
0.54
0.54
3/29/2012
0.54
3/30/2012
0.58
0.57
0.58
0.57
4/2/2012
0.58
0.58
0.58
0.58
4/3/2012
0.58
4/4/2012
0.58
0.58
0.58
0.58
4/9/2012
0.58
4/10/2012
0.58
4/11/2012
0.58
4/12/2012
0.58
4/13/2012
0.58
4/16/2012
0.58
4/17/2012
0.56
0.54
0.56
0.54
4/18/2012
0.56
4/19/2012
0.56
4/20/2012
0.56
0.56
0.56
0.56
4/23/2012
0.56
4/24/2012
0.56
4/25/2012
0.56
0.56
0.56
0.56
4/26/2012
0.56
4/27/2012
0.56
4/30/2012
0.56
5/2/2012
0.56
5/3/2012
0.56
5/4/2012
0.56
5/7/2012
0.56
5/8/2012
0.56
5/9/2012
0.52
0.52
0.52
0.52
5/10/2012
0.50
0.50
0.50
0.50
5/11/2012
0.50
5/14/2012
0.50
0.50
0.50
0.50
5/15/2012
0.50
0.50
0.50
0.50
5/16/2012
0.50
5/17/2012
0.50
5/18/2012
0.48
0.48
0.48
0.48
5/21/2012
0.48
5/22/2012
0.49
0.49
0.49
0.49
5/23/2012
0.49
0.49
0.49
0.49
5/24/2012
0.50
0.50
0.50
0.50
5/25/2012
0.50
5/28/2012
0.50
5/29/2012
0.50
5/30/2012
0.50
5/31/2012
0.50
6/1/2012
0.49
0.49
0.49
0.49
6/4/2012
0.49
0.49
0.49
0.49
6/5/2012
0.49
0.49
0.49
0.49
6/6/2012
0.49
0.49
0.49
0.49
6/7/2012
0.49
6/8/2012
0.49
0.49
0.49
0.49
6/11/2012
0.49
0.49
0.49
0.49
6/12/2012
0.49
0.49
0.49
0.49
6/13/2012
0.51
0.50
0.51
0.50
6/14/2012
0.51
0.51
0.51
0.51
6/15/2012
0.51
6/18/2012
0.51
6/19/2012
0.50
0.50
0.50
0.50
6/20/2012
0.49
0.49
0.49
0.49
6/21/2012
0.49
0.49
0.49
0.49
6/22/2012
0.49
6/25/2012
0.48
0.48
0.48
0.48
6/26/2012
0.48
6/27/2012
0.48
0.48
0.48
0.48
6/28/2012
0.48
0.48
0.48
0.48
7/2/2012
0.48
7/3/2012
0.48
7/4/2012
0.48
0.48
0.48
0.48
7/5/2012
0.48
7/6/2012
0.48
7/9/2012
0.48
7/10/2012
0.47
0.47
0.47
0.47
7/11/2012
0.47
7/12/2012
0.47
7/13/2012
0.47
7/16/2012
0.47
7/17/2012
0.47
7/18/2012
0.47
7/19/2012
0.47
7/20/2012
0.47
7/23/2012
0.46
7/24/2012
0.46
7/25/2012
0.46
7/26/2012
0.46
7/27/2012
0.46
7/30/2012
0.46
7/31/2012
0.46
8/1/2012
0.46
8/2/2012
0.46
8/3/2012
0.46
8/6/2012
0.46
8/7/2012
0.46
8/8/2012
0.46
8/9/2012
0.46
8/10/2012
0.46
8/13/2012
0.46
8/14/2012
0.46
8/15/2012
0.46
8/16/2012
0.46
8/17/2012
0.46
8/20/2012
0.46
8/21/2012
0.46
8/22/2012
0.46
8/23/2012
0.46
8/24/2012
0.46
8/27/2012
0.46
8/28/2012
0.47
8/29/2012
0.47
8/31/2012
0.47
9/3/2012
0.47
9/4/2012
0.47
9/5/2012
0.47
9/6/2012
0.47
9/7/2012
0.47
9/10/2012
0.47
9/11/2012
0.47
9/12/2012
0.48
9/13/2012
0.48
0.47
0.47
0.47
0.47
0.47
0.47
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.46
0.47
0.46
0.48
0.48
0.48
9/14/2012
0.48
9/17/2012
0.48
9/18/2012
0.48
9/19/2012
0.48
9/20/2012
0.48
9/21/2012
0.48
9/24/2012
0.48
9/25/2012
0.48
9/26/2012
0.48
9/27/2012
0.48
9/28/2012
0.48
10/3/2012
0.48
10/4/2012
0.48
10/5/2012
0.48
10/9/2012
0.48
10/10/2012
0.48
10/11/2012
0.48
10/12/2012
0.48
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
0.48
0.48
0.48
0.48
10/24/2012
0.48
0.48
0.48
0.48
10/25/2012
0.48
0.48
0.48
0.48
10/26/2012
0.48
10/29/2012
0.48
10/30/2012
0.48
10/31/2012
0.48
0.49
0.49
0.48
11/2/2012
0.48
0.49
0.49
0.48
11/5/2012
0.47
0.47
0.48
0.47
11/6/2012
0.47
11/7/2012
0.46
0.46
0.46
0.46
11/8/2012
0.46
0.46
0.46
0.46
11/9/2012
0.46
11/12/2012
0.46
11/13/2012
0.46
11/14/2012
0.46
0.46
0.46
0.46
11/15/2012
0.46
11/16/2012
0.48
0.48
0.48
0.47
11/19/2012
0.48
11/20/2012
0.47
0.47
0.47
0.47
11/21/2012
0.46
0.46
0.46
0.46
11/22/2012
0.46
11/23/2012
0.46
11/26/2012
0.47
0.47
0.47
0.47
11/27/2012
0.47
0.47
0.47
0.47
11/28/2012
0.47
0.47
0.47
0.47
11/29/2012
0.47
0.47
0.47
0.47
11/30/2012
0.47
0.47
0.47
0.46
12/3/2012
0.47
12/4/2012
0.47
0.47
0.47
0.47
12/5/2012
0.47
12/6/2012
0.47
12/7/2012
0.47
12/10/2012
0.47
12/11/2012
0.47
0.47
0.47
0.47
12/12/2012
0.48
0.48
0.48
0.48
12/13/2012
0.48
12/14/2012
0.48
12/17/2012
0.48
12/18/2012
0.48
0.48
0.48
0.48
12/19/2012
0.48
12/20/2012
0.48
12/21/2012
0.49
0.49
0.49
0.49
12/24/2012
0.49
12/26/2012
0.49
12/27/2012
0.49
12/28/2012
0.50
0.49
0.50
0.49
12/31/2012
0.50
1/2/2013
0.50
1/3/2013
0.50
1/4/2013
0.50
1/7/2013
0.50
1/8/2013
0.50
1/9/2013
0.51
0.50
0.51
0.50
1/10/2013
0.51
0.51
0.51
0.51
1/11/2013
0.52
0.52
0.52
0.52
1/14/2013
0.52
1/15/2013
0.52
1/16/2013
0.52
0.52
0.52
0.52
1/17/2013
0.52
1/18/2013
0.52
1/21/2013
0.52
1/22/2013
0.52
0.52
0.52
0.52
1/23/2013
0.52
1/24/2013
0.52
1/25/2013
0.52
1/28/2013
0.52
0.52
0.52
0.52
1/29/2013
0.52
1/30/2013
0.52
1/31/2013
0.53
0.53
0.53
0.53
2/1/2013
0.53
0.53
0.53
0.53
2/4/2013
0.53
2/5/2013
0.53
2/6/2013
0.53
2/7/2013
0.53
0.54
0.54
0.54
0.54
0.55
0.54
0.55
0.55
0.55
2/8/2013
0.54
2/11/2013
0.54
2/12/2013
0.55
2/13/2013
0.55
2/14/2013
0.55
2/15/2013
0.55
2/18/2013
0.55
2/19/2013
0.55
2/20/2013
0.55
2/21/2013
0.55
2/22/2013
0.55
2/25/2013
0.55
2/26/2013
0.55
2/27/2013
0.50
0.52
0.52
0.50
2/28/2013
0.50
0.50
0.50
0.50
3/1/2013
0.55
0.52
0.55
0.52
3/4/2013
0.55
3/5/2013
0.55
3/6/2013
0.55
3/7/2013
0.55
3/8/2013
0.55
3/11/2013
0.55
3/12/2013
0.51
0.51
0.51
0.50
3/13/2013
0.50
0.52
0.52
0.50
3/14/2013
0.50
3/15/2013
0.50
3/18/2013
0.49
0.50
0.50
0.49
3/19/2013
0.49
0.49
0.49
0.49
3/20/2013
0.48
0.48
0.48
0.48
3/21/2013
0.48
3/22/2013
0.48
3/25/2013
0.48
0.48
0.48
0.48
3/26/2013
0.48
0.48
0.48
0.48
3/27/2013
0.48
4/1/2013
0.48
0.48
0.48
0.48
4/2/2013
0.48
4/3/2013
0.48
0.48
0.48
0.48
4/4/2013
0.48
0.48
0.48
0.48
4/5/2013
0.48
4/8/2013
0.48
4/9/2013
0.48
4/10/2013
0.48
4/11/2013
0.48
4/12/2013
0.48
4/15/2013
0.46
4/16/2013
0.46
4/17/2013
0.46
4/18/2013
0.46
4/19/2013
0.47
4/22/2013
0.47
4/23/2013
0.47
4/24/2013
0.47
4/25/2013
0.47
4/26/2013
0.47
4/29/2013
0.46
4/30/2013
0.46
5/2/2013
0.44
5/3/2013
0.44
5/6/2013
0.44
5/7/2013
0.42
5/8/2013
0.42
0.46
0.46
0.46
0.47
0.47
0.47
0.46
0.46
0.46
0.44
0.44
0.44
0.42
0.42
0.42
5/9/2013
0.42
5/10/2013
0.42
5/13/2013
0.42
5/14/2013
0.42
5/15/2013
0.42
0.42
0.42
0.42
5/16/2013
0.41
0.40
0.41
0.40
5/17/2013
0.41
5/20/2013
0.41
5/21/2013
0.41
0.41
0.41
0.41
5/22/2013
0.41
5/23/2013
0.41
5/24/2013
0.38
0.38
0.38
0.38
5/27/2013
0.38
5/28/2013
0.39
0.39
0.39
0.39
5/29/2013
0.39
5/30/2013
0.39
5/31/2013
0.39
6/3/2013
0.39
6/4/2013
0.39
6/5/2013
0.39
0.40
0.40
0.39
6/6/2013
0.39
0.39
0.39
0.39
6/7/2013
0.39
6/10/2013
0.39
6/11/2013
0.39
6/12/2013
0.39
6/13/2013
0.39
6/14/2013
0.39
6/17/2013
0.39
6/18/2013
0.39
6/19/2013
0.39
6/20/2013
0.39
6/21/2013
0.39
6/24/2013
0.39
6/25/2013
0.39
6/26/2013
0.39
6/27/2013
0.39
6/28/2013
0.39
7/1/2013
0.39
7/2/2013
0.38
7/3/2013
0.38
7/4/2013
0.38
7/5/2013
0.38
7/8/2013
0.38
7/9/2013
0.38
0.38
0.38
0.38
0.38
0.38
0.38
7/10/2013
0.37
0.37
0.37
0.37
7/11/2013
0.37
7/12/2013
0.37
7/15/2013
0.37
7/16/2013
0.38
0.38
0.38
0.38
7/17/2013
0.38
7/18/2013
0.38
7/19/2013
0.38
7/22/2013
0.38
7/23/2013
0.38
0.38
0.38
0.38
7/24/2013
0.38
7/25/2013
0.38
7/26/2013
0.38
0.38
0.38
0.38
7/30/2013
0.38
7/31/2013
0.37
0.37
0.37
0.37
8/1/2013
0.37
8/2/2013
0.37
8/5/2013
0.37
8/6/2013
0.37
8/7/2013
0.37
8/8/2013
0.37
8/9/2013
0.37
8/12/2013
0.37
0.37
0.37
0.37
8/13/2013
0.37
0.37
0.37
0.37
8/14/2013
0.37
8/15/2013
0.37
8/16/2013
0.37
0.36
0.37
0.36
8/19/2013
0.37
8/20/2013
0.37
8/21/2013
0.37
8/22/2013
0.37
8/23/2013
0.37
8/26/2013
0.37
8/27/2013
0.37
8/28/2013
0.37
8/29/2013
0.37
9/2/2013
0.37
9/3/2013
0.37
9/4/2013
0.37
9/5/2013
0.37
9/6/2013
0.37
9/9/2013
0.37
9/10/2013
0.41
0.41
0.41
0.41
9/11/2013
0.41
9/12/2013
0.41
0.41
0.41
0.41
9/13/2013
0.41
9/16/2013
0.41
9/17/2013
0.41
9/18/2013
9/19/2013
0.39
0.39
0.39
0.39
0.38
0.38
0.38
0.38
9/20/2013
0.38
9/23/2013
0.38
9/24/2013
0.38
9/25/2013
0.38
9/26/2013
0.38
9/27/2013
0.38
0.38
0.38
0.38
9/30/2013
0.35
0.37
0.37
0.35
10/1/2013
0.35
0.35
0.35
0.35
10/2/2013
0.35
10/3/2013
0.35
10/4/2013
0.35
10/7/2013
0.35
10/9/2013
0.35
10/10/2013
0.35
10/11/2013
0.35
10/14/2013
0.35
10/15/2013
0.35
10/16/2013
0.35
10/17/2013
0.35
10/18/2013
0.35
10/21/2013
0.35
10/22/2013
0.35
10/23/2013
0.35
10/24/2013
0.35
10/25/2013
0.35
10/28/2013
0.35
10/29/2013
0.35
10/30/2013
0.35
10/31/2013
0.35
11/4/2013
0.35
11/5/2013
0.35
11/6/2013
0.35
11/7/2013
0.35
11/8/2013
0.35
11/11/2013
0.35
11/12/2013
0.35
11/13/2013
0.35
11/14/2013
0.35
11/15/2013
0.35
11/18/2013
0.35
11/19/2013
0.34
11/20/2013
0.34
11/21/2013
0.34
11/22/2013
0.34
11/25/2013
0.34
11/26/2013
0.34
11/27/2013
0.34
11/28/2013
0.34
11/29/2013
0.34
12/2/2013
0.34
12/3/2013
0.34
12/4/2013
0.34
12/5/2013
0.34
12/6/2013
0.35
0.35
0.35
0.35
0.35
0.35
0.34
0.34
0.34
0.34
0.34
0.34
0.36
0.36
0.36
0.36
12/9/2013
0.34
0.34
0.34
0.34
12/10/2013
0.33
0.33
0.33
0.33
12/11/2013
0.33
12/12/2013
0.33
12/13/2013
0.33
0.33
0.33
0.33
12/16/2013
0.33
12/17/2013
0.33
12/18/2013
0.33
12/19/2013
0.33
12/20/2013
0.33
12/23/2013
0.33
12/24/2013
0.33
12/26/2013
0.33
12/27/2013
0.33
12/30/2013
0.33
12/31/2013
0.33
1/2/2014
0.33
1/3/2014
0.33
1/6/2014
0.33
1/7/2014
0.33
1/8/2014
0.33
1/9/2014
0.32
0.32
0.32
0.32
1/10/2014
0.31
0.31
0.31
0.31
1/13/2014
0.31
1/14/2014
0.31
1/15/2014
0.31
1/16/2014
0.31
1/17/2014
0.31
1/20/2014
0.31
1/21/2014
0.31
1/22/2014
0.31
1/23/2014
0.31
1/24/2014
0.31
1/27/2014
0.31
1/28/2014
0.31
0.31
0.31
0.31
1/29/2014
0.30
0.30
0.30
0.30
1/30/2014
0.30
1/31/2014
0.30
2/3/2014
0.30
2/4/2014
0.29
0.29
0.29
0.29
2/5/2014
0.29
2/6/2014
0.29
2/7/2014
0.29
2/10/2014
0.29
2/11/2014
0.29
2/12/2014
0.27
0.27
0.27
0.27
2/13/2014
0.26
0.26
0.26
0.26
2/14/2014
0.26
2/17/2014
0.25
0.24
0.25
0.24
2/18/2014
0.25
2/19/2014
0.25
2/20/2014
0.25
2/21/2014
0.25
2/24/2014
0.25
2/25/2014
0.25
2/26/2014
0.25
2/27/2014
0.25
2/28/2014
0.25
3/3/2014
0.25
3/4/2014
0.25
3/5/2014
0.25
3/6/2014
0.25
3/7/2014
0.25
3/10/2014
0.25
3/11/2014
0.25
3/12/2014
0.25
3/13/2014
0.25
3/14/2014
0.25
3/17/2014
0.27
3/18/2014
0.27
3/19/2014
0.27
3/20/2014
0.27
3/21/2014
0.27
3/24/2014
0.27
3/25/2014
0.27
3/26/2014
0.27
0.27
0.27
0.27
0.27
0.27
0.27
3/27/2014
0.27
0.27
0.27
0.27
3/28/2014
0.27
3/31/2014
0.27
4/1/2014
0.29
0.29
0.29
0.29
4/2/2014
0.33
0.31
0.33
0.31
4/3/2014
0.35
0.33
0.36
0.33
4/4/2014
0.37
0.36
0.37
0.36
4/7/2014
0.37
0.37
0.37
0.37
4/8/2014
0.37
4/9/2014
0.37
0.37
0.37
0.37
4/10/2014
0.38
0.37
0.38
0.37
4/11/2014
0.38
4/14/2014
0.39
0.38
0.39
0.38
4/15/2014
0.39
0.39
0.39
0.39
4/16/2014
0.39
4/21/2014
0.40
0.40
0.40
0.40
4/22/2014
0.40
0.40
0.40
0.40
4/23/2014
0.40
0.39
0.40
0.39
4/24/2014
0.40
0.40
0.40
0.40
4/25/2014
0.39
0.40
0.40
0.39
4/28/2014
0.39
4/29/2014
0.37
0.37
0.37
0.37
4/30/2014
0.37
5/2/2014
0.37
5/5/2014
0.37
5/6/2014
0.37
5/7/2014
0.37
5/8/2014
0.37
5/9/2014
0.37
5/12/2014
0.37
5/13/2014
0.32
0.32
0.32
0.32
5/14/2014
0.33
0.33
0.33
0.33
5/15/2014
0.33
5/16/2014
0.33
5/19/2014
0.33
0.33
0.33
0.33
5/20/2014
0.32
0.32
0.32
0.32
5/21/2014
0.32
5/22/2014
0.32
5/23/2014
0.32
5/26/2014
0.32
5/27/2014
0.32
5/28/2014
0.32
5/29/2014
0.32
5/30/2014
0.32
6/2/2014
0.31
0.31
0.31
0.31
6/3/2014
0.31
0.31
0.31
0.31
6/4/2014
0.31
6/5/2014
0.31
6/6/2014
0.31
6/9/2014
0.31
6/10/2014
0.31
0.31
0.31
0.31
6/11/2014
0.31
6/12/2014
0.31
6/13/2014
0.31
6/16/2014
0.31
6/17/2014
0.31
6/18/2014
0.31
6/19/2014
0.34
0.33
0.34
0.33
6/20/2014
0.34
0.34
0.34
0.34
6/23/2014
0.33
0.33
0.33
0.33
6/24/2014
0.33
0.33
0.33
0.33
6/25/2014
0.34
0.33
0.34
0.33
6/26/2014
0.34
0.34
0.34
0.34
6/27/2014
0.34
6/30/2014
0.34
7/1/2014
0.34
7/2/2014
0.34
7/3/2014
0.37
0.36
0.37
0.36
7/4/2014
0.37
0.37
0.37
0.37
7/7/2014
0.37
7/8/2014
0.37
7/9/2014
0.37
7/10/2014
0.37
7/11/2014
0.37
7/14/2014
0.37
7/15/2014
0.37
7/16/2014
0.37
7/17/2014
0.37
7/18/2014
0.37
7/21/2014
0.37
7/22/2014
0.36
0.36
0.36
0.36
7/23/2014
0.39
0.39
0.39
0.39
7/24/2014
0.39
7/25/2014
0.39
0.39
0.39
0.39
7/30/2014
0.39
7/31/2014
0.39
8/1/2014
0.42
0.39
0.42
0.39
8/4/2014
0.42
8/5/2014
0.42
8/6/2014
0.42
8/7/2014
0.42
8/8/2014
0.42
8/11/2014
0.42
8/12/2014
0.42
8/13/2014
0.42
8/14/2014
0.40
0.40
0.40
0.40
8/15/2014
0.40
8/18/2014
0.40
8/19/2014
0.40
8/20/2014
0.40
8/21/2014
0.40
0.40
0.40
0.40
8/22/2014
0.40
0.40
0.40
0.40
8/25/2014
0.40
8/26/2014
0.40
8/27/2014
0.40
8/28/2014
0.40
8/29/2014
0.40
9/1/2014
0.40
9/2/2014
0.40
0.40
0.40
0.40
9/3/2014
0.40
9/4/2014
0.40
9/5/2014
0.40
9/8/2014
0.40
0.40
0.40
0.40
9/9/2014
0.40
9/10/2014
0.40
9/11/2014
0.40
9/12/2014
0.40
9/15/2014
0.40
9/16/2014
0.40
9/17/2014
0.40
9/18/2014
0.40
9/19/2014
0.40
9/22/2014
0.40
9/23/2014
0.41
0.41
0.41
0.41
9/24/2014
0.42
0.42
0.42
0.42
9/25/2014
0.42
0.42
0.42
0.42
9/26/2014
0.42
9/29/2014
0.42
9/30/2014
0.42
10/1/2014
0.41
0.41
0.41
0.41
10/2/2014
0.41
0.41
0.41
0.41
10/3/2014
0.40
0.40
0.40
0.40
10/6/2014
0.40
10/7/2014
0.40
10/9/2014
0.40
10/10/2014
0.40
10/13/2014
0.40
10/14/2014
0.40
10/15/2014
0.40
10/16/2014
0.40
10/17/2014
0.40
10/20/2014
0.40
10/21/2014
0.40
10/22/2014
0.40
10/23/2014
0.40
10/24/2014
0.39
0.39
0.39
0.39
10/27/2014
0.39
10/28/2014
0.39
10/29/2014
0.39
10/30/2014
0.43
0.43
0.43
0.43
10/31/2014
0.43
11/3/2014
0.43
0.43
0.43
0.43
11/4/2014
0.43
0.43
0.43
0.43
11/5/2014
0.43
0.43
0.43
0.43
11/6/2014
0.43
0.43
0.43
0.43
11/7/2014
0.43
11/10/2014
0.43
11/11/2014
0.43
11/12/2014
0.43
11/13/2014
0.43
11/14/2014
0.43
11/17/2014
0.43
11/18/2014
0.43
11/19/2014
0.43
11/20/2014
0.43
11/21/2014
0.43
11/24/2014
0.43
11/25/2014
0.43
11/26/2014
0.43
0.43
0.43
0.43
11/27/2014
0.43
11/28/2014
0.43
12/1/2014
0.43
12/2/2014
0.43
12/3/2014
0.45
0.43
0.45
0.43
12/4/2014
0.45
0.45
0.45
0.45
12/5/2014
0.45
12/9/2014
0.45
12/10/2014
0.46
0.45
0.46
0.45
12/11/2014
0.45
0.45
0.45
0.45
12/12/2014
0.45
12/15/2014
0.45
12/16/2014
0.45
12/17/2014
0.45
12/18/2014
0.45
12/19/2014
0.45
12/22/2014
0.45
12/23/2014
0.45
12/24/2014
0.45
12/26/2014
0.45
12/29/2014
0.45
12/30/2014
0.45
12/31/2014
0.45
1/5/2015
0.45
1/6/2015
0.45
1/7/2015
0.41
0.41
0.41
0.41
1/8/2015
0.41
1/9/2015
0.41
1/12/2015
0.41
1/13/2015
0.41
1/14/2015
0.41
1/15/2015
0.42
0.42
0.42
0.42
1/16/2015
0.41
0.41
0.41
0.41
1/19/2015
0.41
1/20/2015
0.41
1/21/2015
0.41
1/22/2015
0.41
1/23/2015
0.41
1/26/2015
0.41
1/27/2015
0.41
1/28/2015
0.41
1/29/2015
0.41
1/30/2015
0.41
0.41
0.41
0.41
2/2/2015
0.41
2/3/2015
0.41
2/4/2015
0.41
2/5/2015
0.41
2/6/2015
0.41
2/9/2015
0.41
2/10/2015
0.41
2/11/2015
0.41
2/12/2015
0.41
2/13/2015
0.41
2/16/2015
0.41
2/17/2015
0.41
2/18/2015
0.41
2/19/2015
0.51
2/20/2015
0.51
2/23/2015
0.51
2/24/2015
0.51
2/25/2015
0.51
2/26/2015
0.51
2/27/2015
0.51
3/2/2015
0.51
3/3/2015
0.51
3/4/2015
0.41
0.41
0.41
0.41
0.41
0.41
0.50
0.51
0.50
0.51
0.51
0.51
0.51
3/5/2015
0.51
0.51
0.51
0.51
3/6/2015
0.53
0.53
0.53
0.53
3/9/2015
0.55
0.54
0.55
0.54
3/10/2015
0.55
0.55
0.55
0.55
3/11/2015
0.55
3/12/2015
0.55
3/13/2015
0.55
0.55
0.55
0.55
3/16/2015
0.55
0.55
0.55
0.55
3/17/2015
0.58
0.56
0.58
0.56
3/18/2015
0.59
0.59
0.59
0.59
3/19/2015
0.59
3/20/2015
0.60
0.59
0.60
0.59
3/23/2015
0.61
0.61
0.61
0.61
3/24/2015
0.60
0.62
0.62
0.60
3/25/2015
0.64
0.60
0.65
0.60
3/26/2015
0.70
0.70
0.70
0.70
3/27/2015
0.70
0.70
0.70
0.70
3/30/2015
0.69
0.69
0.69
0.69
3/31/2015
0.68
0.68
0.68
0.68
4/1/2015
0.66
0.67
0.67
0.66
4/6/2015
0.66
4/7/2015
0.66
4/8/2015
0.66
4/9/2015
0.66
0.66
0.66
0.66
4/10/2015
0.66
0.66
0.66
0.66
4/13/2015
0.66
4/14/2015
0.64
4/15/2015
0.64
4/16/2015
0.64
4/17/2015
0.64
4/20/2015
0.64
4/21/2015
0.64
4/22/2015
0.64
4/23/2015
0.64
4/24/2015
0.64
4/27/2015
0.64
4/28/2015
0.55
4/29/2015
0.55
4/30/2015
0.55
5/4/2015
0.55
5/5/2015
0.55
5/6/2015
0.64
0.64
0.64
0.55
0.55
0.55
0.55
0.55
0.55
0.55
5/7/2015
0.55
0.55
0.55
0.55
5/8/2015
0.55
0.55
0.55
0.55
5/11/2015
0.55
5/12/2015
0.55
5/13/2015
0.55
5/14/2015
0.55
5/15/2015
0.55
5/18/2015
0.55
5/19/2015
0.55
5/20/2015
0.53
0.53
0.53
0.53
5/21/2015
0.52
0.52
0.52
0.52
5/22/2015
0.52
5/25/2015
0.52
5/26/2015
0.52
5/27/2015
0.52
5/28/2015
0.52
5/29/2015
0.52
6/1/2015
0.52
6/2/2015
0.52
6/3/2015
0.52
6/4/2015
0.52
6/5/2015
0.52
6/8/2015
0.52
6/9/2015
0.52
6/10/2015
0.52
0.52
0.52
0.52
6/11/2015
0.52
0.52
0.52
0.52
6/12/2015
0.52
6/15/2015
0.52
6/16/2015
0.52
6/17/2015
0.52
6/18/2015
0.52
6/19/2015
0.52
6/22/2015
0.52
6/23/2015
0.55
6/24/2015
0.55
6/25/2015
0.55
6/26/2015
0.55
6/30/2015
0.55
7/1/2015
0.55
7/2/2015
0.55
7/3/2015
0.57
7/6/2015
0.57
7/7/2015
0.57
7/8/2015
0.57
7/9/2015
0.57
7/10/2015
0.57
7/13/2015
0.57
7/14/2015
0.57
7/15/2015
0.57
7/16/2015
0.57
7/17/2015
0.57
7/20/2015
0.57
7/21/2015
0.57
7/22/2015
0.57
7/23/2015
0.57
7/24/2015
0.57
7/30/2015
0.57
7/31/2015
0.57
8/3/2015
0.57
8/4/2015
0.57
8/5/2015
0.57
8/6/2015
0.57
8/7/2015
0.57
8/10/2015
0.57
8/11/2015
0.57
8/12/2015
0.57
8/13/2015
0.57
8/14/2015
0.57
8/17/2015
0.57
8/18/2015
0.58
8/19/2015
0.58
8/20/2015
0.58
8/21/2015
0.53
0.55
0.53
0.57
0.57
0.57
0.57
0.57
0.57
0.60
0.60
0.57
0.58
0.58
0.58
0.58
0.58
0.58
0.58
8/24/2015
0.55
0.55
0.55
0.55
8/25/2015
0.52
0.55
0.55
0.51
8/26/2015
0.52
8/27/2015
0.52
8/28/2015
0.52
8/31/2015
0.52
9/1/2015
0.52
9/2/2015
0.52
9/3/2015
0.52
9/4/2015
0.52
9/7/2015
0.52
9/8/2015
0.52
9/9/2015
0.52
9/10/2015
0.52
9/11/2015
0.52
9/14/2015
0.52
9/15/2015
0.52
9/16/2015
0.52
9/17/2015
0.52
9/18/2015
0.52
9/21/2015
0.52
0.52
0.52
0.52
9/22/2015
0.52
0.52
0.52
0.52
9/23/2015
0.52
9/24/2015
0.52
9/25/2015
0.52
9/28/2015
0.52
9/29/2015
0.52
9/30/2015
0.52
10/1/2015
0.52
10/2/2015
0.52
10/5/2015
0.52
10/6/2015
0.52
10/7/2015
0.52
10/12/2015
0.52
10/13/2015
0.52
10/14/2015
0.54
0.52
0.54
0.52
10/15/2015
0.54
10/16/2015
0.55
0.55
0.55
0.55
10/19/2015
0.55
10/20/2015
0.55
10/21/2015
0.55
10/22/2015
0.55
10/23/2015
0.55
10/26/2015
0.55
10/27/2015
0.55
10/28/2015
0.55
10/29/2015
0.55
10/30/2015
0.55
11/2/2015
0.55
11/3/2015
0.55
11/4/2015
0.60
11/5/2015
0.60
11/6/2015
0.60
11/9/2015
0.60
11/10/2015
0.60
0.60
0.60
0.60
0.62
0.62
0.62
0.62
0.62
0.62
0.62
0.62
0.62
11/11/2015
0.60
11/12/2015
0.60
11/13/2015
0.60
11/16/2015
0.60
11/17/2015
0.60
11/18/2015
0.60
11/19/2015
0.60
11/20/2015
0.60
11/23/2015
0.60
11/24/2015
0.60
11/25/2015
0.60
11/26/2015
0.60
11/27/2015
0.62
11/30/2015
0.62
12/1/2015
0.62
12/2/2015
0.62
12/3/2015
0.62
12/4/2015
0.62
12/7/2015
0.62
12/9/2015
0.62
12/10/2015
0.62
12/11/2015
0.62
12/14/2015
0.62
12/15/2015
0.62
12/16/2015
0.62
12/17/2015
0.62
12/18/2015
0.62
12/21/2015
0.62
12/22/2015
0.62
12/23/2015
0.62
12/24/2015
0.62
12/28/2015
0.62
12/29/2015
0.62
12/30/2015
0.62
12/31/2015
0.62
1/4/2016
0.62
1/5/2016
0.62
1/6/2016
0.62
0.62
0.62
0.62
1/7/2016
0.63
0.63
0.63
0.63
1/8/2016
0.63
1/11/2016
0.63
1/12/2016
0.63
1/13/2016
0.62
1/14/2016
0.62
1/15/2016
0.62
1/18/2016
0.62
1/19/2016
0.63
1/20/2016
0.63
1/21/2016
0.62
0.62
0.62
0.63
0.63
0.63
0.63
0.63
0.63
0.63
1/22/2016
0.66
0.65
0.66
0.65
1/25/2016
0.66
0.66
0.66
0.66
1/26/2016
0.67
0.67
0.67
0.67
1/27/2016
0.67
1/28/2016
0.67
1/29/2016
0.67
2/1/2016
0.67
2/2/2016
0.67
2/3/2016
0.67
2/4/2016
0.69
0.69
0.69
0.69
2/5/2016
0.68
0.69
0.69
0.68
2/8/2016
0.68
2/9/2016
0.68
2/10/2016
0.68
2/11/2016
0.68
2/12/2016
0.68
0.68
0.68
0.68
2/15/2016
0.70
0.68
0.70
0.68
2/16/2016
0.70
2/17/2016
0.70
2/18/2016
0.70
2/19/2016
0.70
2/22/2016
0.70
2/23/2016
0.70
2/24/2016
0.72
0.72
0.72
0.72
2/25/2016
0.72
2/26/2016
0.73
0.73
0.73
0.73
2/29/2016
0.73
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
LIB.
0.49
11,000.00
5,390.00
12/27/2011
0.48
0.50
18,200.00
9,100.00
1/2/2012
0.49
1/3/2012
0.50
1/3/2012
0.50
1/3/2012
0.50
1/3/2012
0.50
1/3/2012
0.50
1/3/2012
0.50
0.90
1/3/2012
0.50
0.80
1/12/2012
0.55
0.70
1/12/2012
0.55
0.60
1/12/2012
0.55
0.50
1/12/2012
0.55
0.40
0.30
0.50
0.53
1,500.00
21,000.00
750.00
11,190.00
0.52
5,000.00
2,600.00
1/12/2012
0.55
0.52
21,000.00
10,920.00
1/12/2012
0.55
0.54
28,000.00
15,120.00
1/20/2012
0.52
1/23/2012
0.54
1/23/2012
0.54
1/23/2012
0.54
1/23/2012
0.54
0.54
10,000.00
5,400.00
1/23/2012
0.54
0.54
15,835.00
8,492.55
1/30/2012
0.54
0.53
94,860.00
50,539.40
1/31/2012
0.54
0.56
208,028.00
116,643.66
2/1/2012
0.53
0.56
51,820.00
29,019.20
2/2/2012
0.57
0.58
20,000.00
11,570.00
2/3/2012
0.56
0.57
13,000.00
7,440.00
2/6/2012
0.57
0.56
43,000.00
24,180.00
2/7/2012
0.57
0.56
41,000.00
22,960.00
2/8/2012
0.56
2/9/2012
0.56
2/9/2012
0.56
2/9/2012
0.56
2/9/2012
0.56
2/9/2012
0.56
2/9/2012
0.56
2/17/2012
0.56
0.56
10,000.00
5,600.00
0.56
6,000.00
3,360.00
2/17/2012
0.56
0.58
31,000.00
17,980.00
2/17/2012
0.56
2/22/2012
0.58
0.56
66,735.00
37,631.60
2/22/2012
0.58
0.56
57,827.00
32,383.12
2/24/2012
0.56
1.00
0.20
1/2/201
0.56
0.54
9,000.00
130,500.00
5,020.00
70,726.10
2/27/2012
0.56
2/28/2012
0.56
2/28/2012
0.56
2/28/2012
0.56
2/28/2012
0.56
2/28/2012
0.56
3/6/2012
0.54
3/6/2012
0.54
3/6/2012
0.54
0.55
5,000.00
2,750.00
3/6/2012
0.54
0.55
6,000.00
3,300.00
3/6/2012
0.54
0.56
9,302.00
5,209.10
3/6/2012
0.54
0.55
2.00
1.10
3/14/2012
0.56
3/14/2012
0.56
3/14/2012
0.56
3/14/2012
0.56
3/20/2012
0.55
0.55
207,866.00
114,130.79
0.54
20,000.00
10,800.00
3/20/2012
0.55
0.54
33,000.00
17,820.00
3/22/2012
0.54
3/23/2012
0.54
3/23/2012
0.54
3/23/2012
0.54
0.54
77,000.00
41,580.00
3/28/2012
0.54
0.57
49,551.00
28,444.07
3/28/2012
0.54
0.58
20,000.00
11,600.00
3/30/2012
0.58
0.58
3,000.00
1,740.00
4/2/2012
0.58
0.58
16,160.00
9,311.20
4/2/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/4/2012
0.58
4/17/2012
0.56
4/17/2012
0.56
4/17/2012
0.56
4/20/2012
0.56
4/20/2012
0.56
4/20/2012
0.56
4/25/2012
0.56
4/25/2012
0.56
4/25/2012
0.56
4/25/2012
0.56
4/25/2012
0.56
4/25/2012
0.56
0.55
0.56
0.56
60,000.00
10,004.00
15,000.00
33,000.00
5,602.24
8,400.00
4/25/2012
0.56
4/25/2012
0.56
0.52
10,000.00
5,200.00
4/25/2012
0.56
0.50
200,000.00
100,000.00
5/9/2012
0.52
5/10/2012
0.50
0.50
65,000.00
32,500.00
5/10/2012
0.50
0.50
56,000.00
27,940.00
5/14/2012
0.50
5/15/2012
0.50
5/15/2012
0.50
0.48
24,532.00
11,775.36
5/15/2012
0.50
0.49
1,545.00
757.05
5/18/2012
0.48
0.49
9,410.00
4,610.90
5/18/2012
0.48
0.49
40,000.00
19,600.00
5/22/2012
0.49
0.50
139,000.00
69,500.00
5/23/2012
0.49
5/24/2012
0.50
5/24/2012
0.50
5/24/2012
0.50
5/24/2012
0.50
5/24/2012
0.50
0.53
1,000.00
530.00
0.49
13,045.00
6,392.05
5/24/2012
0.50
0.49
81,145.00
39,761.05
6/1/2012
0.49
0.49
18,000.00
8,820.00
6/4/2012
0.49
0.49
127,534.00
62,491.66
6/5/2012
0.49
6/6/2012
0.49
0.49
50,000.00
24,500.00
6/6/2012
0.49
0.49
50,000.00
24,500.00
6/8/2012
0.49
0.49
110,000.00
53,900.00
6/11/2012
0.49
0.51
100,000.00
50,800.00
6/12/2012
0.49
0.51
50,000.00
25,500.00
6/13/2012
0.51
6/14/2012
0.51
6/14/2012
0.51
0.50
55,000.00
27,500.00
6/14/2012
0.51
0.49
39,240.00
19,227.60
6/19/2012
0.50
0.49
27,547.00
13,498.03
6/20/2012
0.49
6/21/2012
0.49
6/21/2012
0.49
6/25/2012
0.48
0.48
54,199.00
26,015.52
0.48
25,000.00
12,000.00
6/25/2012
0.48
0.48
320,000.00
153,600.00
6/27/2012
0.48
6/28/2012
0.48
6/28/2012
0.48
6/28/2012
0.48
7/4/2012
0.48
7/4/2012
0.48
7/4/2012
0.48
7/4/2012
0.48
0.48
0.47
100,327.00
120,000.00
48,156.96
56,400.00
0.47
6,000.00
2,820.00
7/10/2012
0.47
0.47
839,568.00
394,596.96
7/10/2012
0.47
7/12/2012
0.47
7/12/2012
0.47
7/12/2012
0.47
7/12/2012
0.47
7/18/2012
0.47
7/18/2012
0.47
7/18/2012
0.47
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
7/23/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/2/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
8/15/2012
0.46
0.46
0.47
0.46
0.46
0.46
0.47
7,640.00
60,173.00
50,000.00
80,000.00
35,340.00
7,445.00
3,514.40
28,281.31
23,000.00
36,800.00
16,256.40
3,499.15
0.46
39,955.00
18,574.85
8/15/2012
0.46
0.46
8,245.00
3,825.15
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
8/28/2012
0.47
9/12/2012
0.48
0.48
86,599.00
41,567.52
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
0.46
4,173.00
1,919.58
9/12/2012
0.48
0.48
6,173.00
2,963.04
9/12/2012
0.48
9/12/2012
0.48
9/12/2012
0.48
0.48
41,819.00
20,073.12
0.48
25,000.00
12,000.00
10/23/2012
0.48
0.48
10,000.00
4,800.00
10/24/2012
0.48
10/25/2012
0.48
10/25/2012
0.48
10/25/2012
0.48
0.48
140,000.00
67,800.00
10/25/2012
0.48
0.48
133,000.00
64,420.00
10/31/2012
0.48
0.47
165,000.00
77,870.00
11/2/2012
0.48
11/5/2012
0.47
0.46
12,000.00
5,520.00
11/5/2012
0.47
0.46
16,078.00
7,395.88
11/7/2012
0.46
11/8/2012
0.46
11/8/2012
0.46
11/8/2012
0.46
11/8/2012
0.46
11/14/2012
0.46
11/14/2012
0.46
11/16/2012
0.48
0.46
0.48
76,000.00
74,364.00
34,960.00
35,611.08
0.47
40,145.00
18,868.15
11/16/2012
0.48
0.46
48,566.00
22,340.36
11/20/2012
0.47
11/21/2012
0.46
11/21/2012
0.46
0.47
50,500.00
23,725.00
11/21/2012
0.46
0.47
48,920.00
22,992.40
11/26/2012
0.47
0.47
216,500.00
101,755.00
11/27/2012
0.47
0.47
10,000.00
4,700.00
11/28/2012
0.47
0.46
600,000.00
278,250.00
11/29/2012
0.47
11/30/2012
0.47
11/30/2012
0.47
12/4/2012
0.47
12/4/2012
0.47
12/4/2012
0.47
12/4/2012
0.47
0.47
20,000.00
9,400.00
0.47
228,094.00
107,204.18
12/4/2012
0.47
0.48
210,000.00
100,800.00
12/11/2012
0.47
12/12/2012
0.48
12/12/2012
0.48
12/12/2012
0.48
12/12/2012
0.48
12/18/2012
0.48
12/18/2012
0.48
12/18/2012
0.48
12/21/2012
0.49
12/21/2012
0.49
12/21/2012
0.49
12/21/2012
0.49
12/28/2012
0.50
12/28/2012
0.50
12/28/2012
0.50
12/28/2012
0.50
12/28/2012
0.50
12/28/2012
0.50
0.48
0.49
0.50
183,000.00
9,835.00
100,000.00
87,840.00
4,819.15
49,500.00
0.51
105,000.00
53,350.00
12/28/2012
0.50
0.51
17,725.00
9,039.75
1/9/2013
0.51
0.52
123,310.00
64,121.20
1/10/2013
0.51
1/11/2013
0.52
1/11/2013
0.52
1/11/2013
0.52
1/16/2013
0.52
1/16/2013
0.52
0.52
25,000.00
13,000.00
0.51
5,075.00
2,598.25
1/16/2013
0.52
0.52
500,000.00
260,000.00
1/16/2013
0.52
1/22/2013
0.52
1/22/2013
0.52
1/22/2013
0.52
0.52
36,593.00
19,028.36
1/22/2013
0.52
0.52
1,741.00
905.32
1/28/2013
0.52
1/28/2013
0.52
0.53
9,433.00
4,999.49
1/28/2013
0.52
0.53
10,500.00
5,565.00
1/31/2013
0.53
2/1/2013
0.53
2/1/2013
0.53
2/1/2013
0.53
2/1/2013
0.53
2/1/2013
0.53
2/8/2013
0.54
2/8/2013
0.54
2/12/2013
0.55
2/12/2013
0.55
2/12/2013
0.55
2/12/2013
0.55
0.53
0.54
0.55
4,677.00
14,696.00
45,004.00
2,478.14
7,935.84
24,619.16
0.54
490.00
264.60
2/12/2013
0.55
0.55
78,000.00
42,900.00
2/12/2013
0.55
0.55
1,000.00
550.00
2/20/2013
0.55
2/20/2013
0.55
2/20/2013
0.55
2/20/2013
0.55
0.50
55,000.00
27,700.00
2/20/2013
0.55
0.50
24,668.00
12,344.00
2/27/2013
0.50
0.54
72,800.00
39,605.00
2/28/2013
0.50
3/1/2013
0.55
3/1/2013
0.55
3/1/2013
0.55
3/1/2013
0.55
3/1/2013
0.55
3/1/2013
0.55
0.51
130,832.00
66,266.00
3/1/2013
0.55
0.51
180,000.00
92,600.00
3/12/2013
0.51
0.50
1,000.00
500.00
3/13/2013
0.50
3/13/2013
0.50
0.50
33,400.00
16,600.00
3/13/2013
0.50
0.49
15,000.00
7,350.00
3/18/2013
0.49
0.48
80,000.00
38,400.00
3/19/2013
0.49
0.48
4,886.00
2,345.28
3/20/2013
0.48
3/20/2013
0.48
0.48
10,000.00
4,800.00
3/20/2013
0.48
0.48
62,350.00
29,928.00
3/25/2013
0.48
3/26/2013
0.48
3/26/2013
0.48
4/1/2013
0.48
0.48
19,406.00
9,314.88
0.48
110,000.00
52,800.00
4/1/2013
0.48
0.48
502,138.00
241,026.24
4/3/2013
0.48
4/4/2013
0.48
0.46
0.45
0.47
0.46
0.44
0.42
50,000.00
106.00
30,000.00
25,000.00
23,165.00
46,600.00
23,000.00
47.70
14,119.19
11,500.00
10,192.60
19,572.00
4/4/2013
0.48
4/4/2013
0.48
4/4/2013
0.48
4/4/2013
0.48
4/4/2013
0.48
4/4/2013
0.48
4/15/2013
0.46
4/15/2013
0.46
4/15/2013
0.46
4/15/2013
0.46
4/19/2013
0.47
4/19/2013
0.47
4/19/2013
0.47
4/19/2013
0.47
4/19/2013
0.47
4/19/2013
0.47
4/29/2013
0.46
4/29/2013
0.46
5/2/2013
0.44
5/2/2013
0.44
5/2/2013
0.44
5/7/2013
0.42
5/7/2013
0.42
5/7/2013
0.42
5/7/2013
0.42
5/7/2013
0.42
0.42
33,800.00
14,196.00
5/7/2013
0.42
0.41
60,000.00
24,300.00
5/15/2013
0.42
5/16/2013
0.41
5/16/2013
0.41
5/16/2013
0.41
5/21/2013
0.41
5/21/2013
0.41
5/21/2013
0.41
5/24/2013
0.38
5/24/2013
0.38
5/28/2013
0.39
5/28/2013
0.39
5/28/2013
0.39
5/28/2013
0.39
5/28/2013
0.39
0.41
0.38
0.39
15,400.00
14,600.00
175,290.00
6,314.00
5,548.00
68,363.10
0.39
37,335.00
14,660.65
5/28/2013
0.39
0.39
18,050.00
7,039.50
6/5/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
0.38
0.38
1,500.00
19,000.00
570.00
7,220.00
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
6/6/2013
0.39
7/2/2013
0.38
7/2/2013
0.38
7/2/2013
0.38
7/2/2013
0.38
0.38
46,600.00
17,774.00
7/2/2013
0.38
0.37
50,000.00
18,500.00
7/9/2013
0.38
7/10/2013
0.37
7/10/2013
0.37
0.37
3,000.00
1,110.00
7/10/2013
0.37
0.38
117,426.00
44,567.38
7/10/2013
0.37
7/16/2013
0.38
7/16/2013
0.38
7/16/2013
0.38
7/16/2013
0.38
0.38
12,000.00
4,520.00
0.38
22,000.00
8,360.00
7/16/2013
0.38
0.37
8,200.00
3,034.00
7/23/2013
0.38
0.38
12,900.00
4,862.00
7/23/2013
0.38
0.38
40,000.00
15,200.00
7/23/2013
0.38
7/26/2013
0.38
7/26/2013
0.38
7/31/2013
0.37
7/31/2013
0.37
0.37
30,500.00
11,285.00
7/31/2013
0.37
0.31
3,500.00
1,085.00
7/31/2013
0.37
0.32
3,500.00
1,120.00
7/31/2013
0.37
7/31/2013
0.37
7/31/2013
0.37
0.37
23,500.00
8,625.00
7/31/2013
0.37
0.37
59,554.00
21,944.98
8/12/2013
0.37
8/13/2013
0.37
8/13/2013
0.37
0.36
0.41
0.41
71,925.00
56,500.00
140,000.00
26,021.86
23,160.00
57,400.00
8/13/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
8/16/2013
0.37
9/10/2013
0.41
9/10/2013
0.41
9/12/2013
0.41
9/12/2013
0.41
9/12/2013
0.41
0.39
35,000.00
13,650.00
9/12/2013
0.41
0.38
50,000.00
19,000.00
9/18/2013
0.39
9/19/2013
0.38
9/19/2013
0.38
9/19/2013
0.38
9/19/2013
0.38
9/19/2013
0.38
0.38
50,000.00
19,000.00
9/19/2013
0.38
0.36
160,345.00
58,214.81
9/27/2013
0.38
0.35
25,000.00
8,750.00
9/30/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
0.35
0.35
0.34
23,095.00
16,396.00
35,856.00
8,083.25
5,738.60
12,191.04
10/1/2013
0.35
10/1/2013
0.35
10/1/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
10/25/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/6/2013
0.35
11/19/2013
0.34
0.34
1,500.00
510.00
11/19/2013
0.34
0.34
20,000.00
6,800.00
11/19/2013
0.34
11/22/2013
0.34
11/22/2013
0.34
11/22/2013
0.34
11/22/2013
0.34
0.33
15,500.00
5,170.00
11/22/2013
0.34
0.33
6,000.00
1,980.00
11/22/2013
0.34
11/22/2013
0.34
11/22/2013
0.34
11/22/2013
0.34
0.36
163,219.00
58,758.84
11/22/2013
0.34
0.34
21,020.00
7,146.80
12/6/2013
0.36
0.33
26,000.00
8,580.00
12/9/2013
0.34
12/10/2013
0.33
12/10/2013
0.33
12/10/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
0.33
15,850.00
5,230.50
0.31
4,000.00
1,240.00
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
12/13/2013
0.33
0.32
25,000.00
8,000.00
12/13/2013
0.33
0.31
290,511.00
90,058.41
1/9/2014
0.32
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
1/10/2014
0.31
0.30
7.00
2.10
0.31
200,000.00
62,000.00
1/10/2014
0.31
0.30
225,000.00
67,500.00
1/28/2014
0.31
1/29/2014
0.30
1/29/2014
0.30
1/29/2014
0.30
1/29/2014
0.30
2/4/2014
0.29
2/4/2014
0.29
2/4/2014
0.29
2/4/2014
0.29
0.29
70,000.00
20,300.00
0.28
7,000.00
1,960.00
2/4/2014
0.29
0.27
41,880.00
11,307.60
2/4/2014
0.29
0.26
67,375.00
17,517.50
2/12/2014
0.27
2/13/2014
0.26
2/13/2014
0.26
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
0.25
88,120.00
21,648.80
0.27
31,300.00
8,438.00
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
2/17/2014
0.25
3/17/2014
0.27
3/17/2014
0.27
3/17/2014
0.27
3/17/2014
0.27
3/17/2014
0.27
3/17/2014
0.27
0.27
55,000.00
14,850.00
3/17/2014
0.27
0.27
15,000.00
4,050.00
3/26/2014
0.27
3/27/2014
0.27
3/27/2014
0.27
0.29
35,000.00
10,030.00
3/27/2014
0.27
0.32
68,000.00
21,840.00
4/1/2014
0.29
0.33
583,142.00
194,649.70
4/2/2014
0.33
0.37
199,858.00
73,797.46
4/3/2014
0.35
0.37
15,000.00
5,550.00
4/4/2014
0.37
4/7/2014
0.37
0.37
12,000.00
4,464.00
4/7/2014
0.37
0.37
675,000.00
251,310.00
4/9/2014
0.37
4/10/2014
0.38
0.38
50,000.00
19,050.00
4/10/2014
0.38
0.39
30,000.00
11,700.00
4/14/2014
0.39
4/15/2014
0.39
0.40
17,000.00
6,800.00
4/15/2014
0.39
0.40
123,750.00
49,500.00
4/21/2014
0.40
0.40
120,000.00
47,540.00
4/22/2014
0.40
0.40
20,000.00
8,000.00
4/23/2014
0.40
0.40
170,000.00
67,800.00
4/24/2014
0.40
4/25/2014
0.39
4/25/2014
0.39
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
4/29/2014
0.37
0.37
0.35
33,610.00
2,800.00
12,435.70
980.00
0.32
57,440.00
18,610.56
4/29/2014
0.37
0.33
19,550.00
6,451.50
5/13/2014
0.32
0.33
2,630.00
854.75
5/14/2014
0.33
0.33
2,200.00
726.00
5/14/2014
0.33
0.33
16,000.00
5,280.00
5/14/2014
0.33
0.32
39,480.00
12,633.60
5/19/2014
0.33
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
5/20/2014
0.32
0.32
10,000.00
3,200.00
0.31
60,000.00
18,600.00
5/20/2014
0.32
0.31
100,000.00
31,000.00
6/2/2014
0.31
6/3/2014
0.31
6/3/2014
0.31
6/3/2014
0.31
6/3/2014
0.31
6/3/2014
0.31
6/10/2014
0.31
6/10/2014
0.31
6/10/2014
0.31
6/10/2014
0.31
6/10/2014
0.31
6/10/2014
0.31
0.31
0.31
7,680.00
103,290.00
2,342.40
32,332.76
0.33
38,730.00
12,887.05
6/10/2014
0.31
0.34
56,210.00
18,830.35
6/19/2014
0.34
0.33
50,000.00
16,500.00
6/20/2014
0.34
0.33
50,000.00
16,500.00
6/23/2014
0.33
0.33
65,200.00
21,782.60
6/24/2014
0.33
0.34
19,500.00
6,532.50
6/25/2014
0.34
6/26/2014
0.34
6/26/2014
0.34
6/26/2014
0.34
6/26/2014
0.34
0.36
232,770.00
83,758.35
6/26/2014
0.34
0.37
28,600.00
10,582.00
7/3/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
0.38
0.34
0.34
7,390.00
10,000.00
1,400.00
2,771.25
3,350.00
476.00
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
7/4/2014
0.37
0.36
22,000.00
7,810.00
7/4/2014
0.37
0.39
17,550.00
6,756.75
7/22/2014
0.36
7/23/2014
0.39
7/23/2014
0.39
7/25/2014
0.39
7/25/2014
0.39
7/25/2014
0.39
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/1/2014
0.42
8/14/2014
0.40
8/14/2014
0.40
8/14/2014
0.40
8/14/2014
0.40
0.39
0.40
0.40
126,420.00
55,000.00
337,950.00
49,303.80
22,165.00
135,180.00
0.40
29,300.00
11,720.00
8/14/2014
0.40
0.40
79,090.00
31,718.50
8/21/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
8/22/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/2/2014
0.40
9/16/2014
0.40
9/16/2014
0.40
9/16/2014
0.40
0.40
0.40
0.40
77,880.00
2,050.00
26,700.00
31,152.00
820.00
10,691.40
9/16/2014
0.40
0.41
274,250.00
112,442.50
9/16/2014
0.40
0.41
30,000.00
12,450.00
9/23/2014
0.41
0.42
100,000.00
42,000.00
9/24/2014
0.42
9/25/2014
0.42
9/25/2014
0.42
9/25/2014
0.42
0.41
10,000.00
4,100.00
9/25/2014
0.42
0.41
20,170.00
8,269.70
10/1/2014
0.41
0.40
9,830.00
3,941.83
10/2/2014
0.41
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/3/2014
0.40
10/24/2014
0.39
10/24/2014
0.39
10/24/2014
0.39
10/24/2014
0.39
10/30/2014
0.43
10/30/2014
0.43
0.40
0.39
0.43
8,400.00
57,500.00
75,001.00
3,351.60
22,597.50
32,250.30
0.43
10,000.00
4,271.00
0.43
435,880.00
187,428.40
11/3/2014
0.43
0.43
200,000.00
86,000.00
11/4/2014
0.43
0.43
107,770.00
46,341.10
11/5/2014
0.43
0.40
8,240.00
3,304.24
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
11/6/2014
0.43
0.43
0.43
7,000.00
1,240.00
3,010.00
533.20
0.43
60,000.00
25,800.00
11/6/2014
0.43
11/26/2014
0.43
11/26/2014
0.43
11/26/2014
0.43
11/26/2014
0.43
0.44
160,000.00
70,750.00
11/26/2014
0.43
0.45
165,000.00
74,250.00
12/3/2014
0.45
12/4/2014
0.45
12/4/2014
0.45
0.45
240,000.00
108,312.50
12/4/2014
0.45
0.45
20,000.00
9,020.00
12/10/2014
0.46
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
12/11/2014
0.45
1/7/2015
0.41
1/7/2015
0.41
1/7/2015
0.41
1/7/2015
0.41
0.41
20,000.00
8,140.00
0.41
6,590.00
2,682.13
1/7/2015
0.41
0.41
50,000.00
20,750.00
1/7/2015
0.41
0.41
10,000.00
4,070.00
1/15/2015
0.42
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
1/16/2015
0.41
0.41
6,570.00
2,673.99
1/16/2015
0.41
0.41
70,000.00
28,490.00
1/16/2015
0.41
1/30/2015
0.41
1/30/2015
0.41
0.41
0.41
0.50
26,000.00
47,800.00
122,000.00
10,582.00
19,454.60
61,100.00
1/30/2015
0.41
1/30/2015
0.41
1/30/2015
0.41
2/6/2015
0.41
2/6/2015
0.41
2/6/2015
0.41
2/6/2015
0.41
2/6/2015
0.41
2/13/2015
0.41
2/13/2015
0.41
2/13/2015
0.41
2/13/2015
0.41
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
2/19/2015
0.51
0.51
400,560.00
204,285.60
2/19/2015
0.51
0.51
217,400.00
111,526.20
3/4/2015
0.51
0.53
21,500.00
11,403.00
3/5/2015
0.51
0.55
92,680.00
50,802.20
3/6/2015
0.53
0.55
20,000.00
10,940.00
3/9/2015
0.55
3/10/2015
0.55
3/10/2015
0.55
0.54
192,916.00
105,139.19
3/10/2015
0.55
0.55
82,530.00
45,134.98
3/13/2015
0.55
0.57
50,700.00
28,917.00
3/16/2015
0.55
0.59
40,500.00
23,692.50
3/17/2015
0.58
3/18/2015
0.59
0.60
49,000.00
29,194.00
3/18/2015
0.59
0.61
80,600.00
48,954.80
3/20/2015
0.60
0.61
85,590.00
52,084.22
3/23/2015
0.61
0.64
282,840.00
182,144.90
3/24/2015
0.60
0.70
215,030.00
150,491.00
3/25/2015
0.64
0.70
54,570.00
38,172.00
3/26/2015
0.70
0.69
57,150.00
39,433.50
3/27/2015
0.70
0.68
76,180.00
51,497.68
3/30/2015
0.69
0.66
58,810.00
38,945.41
3/31/2015
0.68
4/1/2015
0.66
4/1/2015
0.66
4/1/2015
0.66
0.66
13,500.00
8,923.50
4/1/2015
0.66
0.66
20,000.00
13,160.00
4/9/2015
0.66
0.64
0.55
95,660.00
10,000.00
61,172.26
5,540.00
4/10/2015
0.66
4/10/2015
0.66
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/14/2015
0.64
4/28/2015
0.55
4/28/2015
0.55
4/28/2015
0.55
4/28/2015
0.55
0.55
14,696.00
8,082.80
4/28/2015
0.55
0.55
32,400.00
17,820.00
5/6/2015
0.55
0.55
8,600.00
4,730.00
5/7/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
5/8/2015
0.55
0.53
20,000.00
10,600.00
5/8/2015
0.55
0.52
20,000.00
10,400.00
5/20/2015
0.53
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
5/21/2015
0.52
0.55
6,600.00
3,630.00
0.52
27,055.00
14,068.60
5/21/2015
0.52
0.52
131,350.00
68,302.00
6/10/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
6/11/2015
0.52
0.54
103,008.00
55,594.24
6/11/2015
0.52
0.55
3,606.00
1,983.18
6/23/2015
0.55
6/23/2015
0.55
6/23/2015
0.55
6/23/2015
0.55
6/23/2015
0.55
6/23/2015
0.55
6/23/2015
0.55
7/3/2015
0.57
7/3/2015
0.57
7/3/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
7/8/2015
0.57
0.57
0.57
0.60
30,661.00
35,000.00
1,832.00
17,476.77
19,950.00
1,099.20
0.59
19,920.00
11,654.40
7/8/2015
0.57
0.58
2,500.00
1,450.00
8/13/2015
0.57
0.58
4,220.00
2,447.60
8/13/2015
0.57
0.58
10,000.00
5,800.00
8/13/2015
0.57
8/18/2015
0.58
8/18/2015
0.58
0.58
26,500.00
15,370.00
8/18/2015
0.58
0.55
11,600.00
6,380.00
8/21/2015
0.58
0.52
106,530.00
55,815.60
8/24/2015
0.55
0.55
3,000.00
1,650.00
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
8/25/2015
0.52
0.52
34,889.00
18,076.19
8/25/2015
0.52
0.52
40,000.00
20,800.00
9/21/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
9/22/2015
0.52
10/14/2015
0.54
10/14/2015
0.54
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
0.53
0.55
47,416.00
266,057.00
25,004.64
146,331.35
0.60
16,080.00
9,648.00
0.56
1,161.00
650.16
0.56
0.58
0.62
0.62
0.61
0.62
0.62
1,000.00
5,000.00
123,976.00
10,000.00
6.00
62,476.00
5,000.00
560.00
2,900.00
76,865.12
6,200.00
3.66
38,735.12
3,100.00
10/16/2015
0.55
10/16/2015
0.55
10/16/2015
0.55
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/4/2015
0.60
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
11/27/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/14/2015
0.62
12/30/2015
0.62
12/30/2015
0.62
12/30/2015
0.62
0.62
148,144.00
91,849.28
12/30/2015
0.62
0.63
10,000.00
6,300.00
1/6/2016
0.62
0.62
0.63
20,400.00
10,000.00
12,702.00
6,300.00
1/7/2016
0.63
1/7/2016
0.63
1/7/2016
0.63
1/7/2016
0.63
1/13/2016
0.62
1/13/2016
0.62
1/13/2016
0.62
1/13/2016
0.62
1/19/2016
0.63
0.63
10,000.00
6,300.00
1/19/2016
0.63
0.66
55,000.00
36,100.00
1/21/2016
0.63
0.66
72,000.00
47,520.00
1/22/2016
0.66
0.67
25,800.00
17,286.00
1/25/2016
0.66
1/26/2016
0.67
1/26/2016
0.67
1/26/2016
0.67
1/26/2016
0.67
1/26/2016
0.67
1/26/2016
0.67
0.68
3,090.00
2,101.20
0.69
38,800.00
26,772.00
1/26/2016
0.67
0.68
30,000.00
20,500.00
2/4/2016
0.69
2/5/2016
0.68
2/5/2016
0.68
2/5/2016
0.68
2/5/2016
0.68
0.68
28,047.00
19,028.79
2/5/2016
0.68
0.69
30,000.00
20,700.00
2/12/2016
0.68
2/15/2016
0.70
2/15/2016
0.70
2/15/2016
0.70
2/15/2016
0.70
2/15/2016
0.70
2/15/2016
0.70
0.72
55,000.00
39,600.00
2/15/2016
0.70
0.72
1,980.00
1,425.60
2/24/2016
0.72
0.73
16,000.00
11,680.00
2/24/2016
0.72
2/26/2016
0.73
2/26/2016
0.73
0.73
9,000.00
6,550.00
LIB
LIB
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
2/2/2016
EDELNOR S.A.A.
EDELNOC1
Fecha cotizacin
Apertura
Mxima
Mnima
1/2/2012
3.90
3.85
3.90
3.85
1/3/2012
4.05
3.90
4.05
3.90
1/4/2012
4.05
4.05
4.05
4.05
1/5/2012
4.05
3.95
4.05
3.95
1/6/2012
3.95
3.95
3.95
3.95
1/9/2012
4.00
4.00
4.00
4.00
1/10/2012
4.00
4.05
4.05
3.90
1/11/2012
4.00
4.00
4.00
4.00
1/12/2012
4.00
4.01
4.01
4.00
1/13/2012
4.00
4.00
4.00
3.95
1/16/2012
4.00
3.90
4.00
3.90
1/17/2012
4.00
4.00
4.00
4.00
1/18/2012
3.95
4.00
4.00
3.95
1/19/2012
3.95
3.95
3.95
3.95
1/20/2012
3.95
3.93
3.95
3.93
1/23/2012
3.95
3.95
3.95
3.95
1/24/2012
3.95
4.00
4.00
3.95
1/25/2012
3.94
3.94
3.94
3.90
1/26/2012
3.93
3.95
3.95
3.93
1/27/2012
3.93
1/30/2012
3.93
1/31/2012
3.95
3.93
3.95
3.93
2/1/2012
3.95
3.95
3.95
3.94
2/2/2012
3.95
3.95
3.95
3.95
2/3/2012
3.95
3.95
3.95
3.95
2/6/2012
3.95
3.95
3.95
3.94
2/7/2012
3.91
3.91
3.91
3.91
2/8/2012
3.90
3.80
3.90
3.80
2/9/2012
3.90
3.90
3.90
3.90
2/10/2012
3.90
2/13/2012
3.92
3.93
3.93
3.92
2/14/2012
3.92
2/15/2012
3.92
2/16/2012
3.92
3.92
3.92
3.92
2/17/2012
3.92
2/20/2012
3.92
2/21/2012
3.92
3.92
3.92
3.92
2/22/2012
3.94
3.92
3.94
3.92
2/23/2012
3.94
3.94
3.94
3.94
2/24/2012
3.94
2/27/2012
3.94
2/28/2012
3.95
3.95
3.95
3.95
2/29/2012
3.95
3.95
3.95
3.94
3/1/2012
3.95
3.95
3.95
3.95
3/2/2012
3.95
3.95
3.95
3.95
3/5/2012
3.95
3.95
3.95
3.95
3/6/2012
3.95
3.95
3.95
3.95
3/7/2012
4.00
3.95
4.00
3.95
3/8/2012
4.00
3/9/2012
4.00
4.05
4.05
4.00
3/12/2012
4.00
4.00
4.00
4.00
3/13/2012
4.00
3/14/2012
4.00
4.00
4.00
4.00
3/15/2012
3.99
3.99
3.99
3.99
3/16/2012
3.99
3.99
3.99
3.99
3/19/2012
3.99
3/20/2012
4.00
3.99
4.00
3.99
3/21/2012
4.00
4.00
4.00
4.00
3/22/2012
4.00
4.00
4.00
4.00
3/23/2012
4.00
4.00
4.00
4.00
3/26/2012
4.00
4.00
4.00
4.00
3/27/2012
4.00
3.99
4.00
3.99
3/28/2012
4.00
4.00
4.00
4.00
3/29/2012
4.30
4.00
4.30
4.00
3/30/2012
4.25
4.10
4.25
4.10
4/2/2012
4.25
4.25
4.25
4.25
4/3/2012
4.30
4.25
4.30
4.25
4/4/2012
4.25
4.25
4.25
4.25
4/9/2012
4.15
4.25
4.25
4.15
4/10/2012
4.30
4.20
4.30
4.20
4/11/2012
4.20
4.21
4.21
4.20
4/12/2012
4.20
4.20
4.20
4.20
4/13/2012
4.20
4.20
4.20
4.20
4/16/2012
4.20
4.20
4.20
4.20
4/17/2012
4.15
4.15
4.15
4.15
4/18/2012
4.15
4.15
4.15
4.15
4/19/2012
4.08
4.15
4.15
4.08
4/20/2012
4.08
4/23/2012
4.08
4/24/2012
4.08
4/25/2012
4.00
4.00
4.00
3.94
4/26/2012
4.00
4.01
4.01
4.00
4/27/2012
4.00
4.00
4.00
4.00
4/30/2012
4.00
4.00
4.00
4.00
5/2/2012
4.00
4.00
4.00
4.00
5/3/2012
4.00
4.00
4.00
4.00
5/4/2012
4.00
5/7/2012
3.95
3.95
3.95
3.95
5/8/2012
3.80
3.90
3.90
3.79
5/9/2012
3.80
3.80
3.80
3.80
5/10/2012
3.80
5/11/2012
3.85
3.85
3.86
3.85
5/14/2012
3.84
3.85
3.85
3.84
5/15/2012
3.85
3.85
3.85
3.85
5/16/2012
3.82
3.85
3.85
3.82
5/17/2012
3.79
3.80
3.80
3.79
5/18/2012
3.75
3.79
3.79
3.75
5/21/2012
3.75
3.75
3.75
3.75
5/22/2012
3.80
3.76
3.80
3.76
5/23/2012
3.75
3.75
3.75
3.70
5/24/2012
3.75
3.80
3.80
3.75
5/25/2012
3.78
3.78
3.78
3.78
5/28/2012
3.78
5/29/2012
3.78
5/30/2012
3.80
3.80
3.80
3.80
5/31/2012
3.80
3.80
3.80
3.80
6/1/2012
3.80
3.80
3.80
3.80
6/4/2012
3.80
3.82
3.82
3.80
6/5/2012
3.80
6/6/2012
3.80
6/7/2012
3.80
6/8/2012
3.81
3.80
3.81
3.80
6/11/2012
3.81
6/12/2012
3.83
3.82
3.85
3.82
6/13/2012
3.83
6/14/2012
3.83
3.83
3.83
3.83
6/15/2012
3.83
3.83
3.83
3.83
6/18/2012
3.83
3.85
3.85
3.83
6/19/2012
3.85
3.85
3.85
3.85
6/20/2012
3.85
3.85
3.85
3.85
6/21/2012
3.85
3.85
3.85
3.85
6/22/2012
3.85
3.85
3.85
3.85
6/25/2012
3.85
3.85
3.85
3.85
6/26/2012
3.85
3.85
3.85
3.85
6/27/2012
3.85
3.85
3.85
3.85
6/28/2012
3.85
3.85
3.85
3.85
7/2/2012
3.85
3.85
3.85
3.85
7/3/2012
3.85
7/4/2012
3.85
7/5/2012
3.85
3.85
3.85
3.85
7/6/2012
3.85
3.85
3.85
3.85
7/9/2012
3.85
3.85
3.85
3.85
7/10/2012
3.86
3.86
3.86
3.83
7/11/2012
3.85
3.85
3.85
3.85
7/12/2012
3.85
3.85
3.86
3.84
7/13/2012
3.88
3.88
3.88
3.88
7/16/2012
3.85
3.87
3.88
3.85
7/17/2012
3.85
7/18/2012
3.85
3.85
3.85
3.85
7/19/2012
3.85
3.85
3.85
3.85
7/20/2012
3.84
3.85
3.85
3.84
7/23/2012
3.84
3.84
3.84
3.84
7/24/2012
3.86
3.85
3.86
3.85
7/25/2012
3.86
3.86
3.86
3.86
7/26/2012
3.88
3.86
3.88
3.86
7/27/2012
3.88
7/30/2012
3.88
3.90
3.90
3.88
7/31/2012
3.88
3.88
3.88
3.86
8/1/2012
3.86
3.88
3.88
3.86
8/2/2012
3.83
3.83
3.83
3.83
8/3/2012
3.88
3.88
3.88
3.88
8/6/2012
3.88
3.88
3.88
3.88
8/7/2012
3.88
3.88
3.88
3.88
8/8/2012
3.89
3.89
3.89
3.88
8/9/2012
3.89
3.89
3.89
3.89
8/10/2012
3.89
3.89
3.89
3.89
8/13/2012
3.90
3.89
3.90
3.89
8/14/2012
3.90
3.91
3.91
3.90
8/15/2012
3.92
3.90
3.92
3.90
8/16/2012
3.93
3.93
3.93
3.93
8/17/2012
3.93
8/20/2012
3.96
3.96
3.96
3.96
8/21/2012
3.96
3.96
3.96
3.96
8/22/2012
3.96
8/23/2012
3.96
3.96
3.96
3.96
8/24/2012
3.96
8/27/2012
4.02
4.01
4.02
4.01
8/28/2012
4.05
4.05
4.05
4.05
8/29/2012
4.07
4.06
4.07
4.06
8/31/2012
4.10
4.10
4.10
4.10
9/3/2012
4.10
4.10
4.10
4.10
9/4/2012
4.09
4.09
4.09
4.09
9/5/2012
4.10
4.10
4.10
4.10
9/6/2012
4.15
4.12
4.15
4.11
9/7/2012
4.15
4.15
4.15
4.15
9/10/2012
4.15
9/11/2012
4.15
4.15
4.15
4.15
9/12/2012
4.16
4.16
4.16
4.16
9/13/2012
4.16
4.16
4.16
4.16
9/14/2012
4.32
4.25
4.32
4.25
9/17/2012
4.30
4.30
4.30
4.30
9/18/2012
4.32
4.32
4.32
4.32
9/19/2012
4.32
4.32
4.32
4.32
9/20/2012
4.37
4.32
4.37
4.32
9/21/2012
4.42
4.38
4.42
4.38
9/24/2012
4.42
4.42
4.42
4.42
9/25/2012
4.45
4.42
4.45
4.42
9/26/2012
4.45
4.45
4.46
4.45
9/27/2012
4.47
4.47
4.47
4.47
9/28/2012
4.47
10/3/2012
4.47
4.47
4.47
4.47
10/4/2012
4.46
4.46
4.46
4.46
10/5/2012
4.46
10/9/2012
4.46
4.46
4.46
4.46
10/10/2012
4.50
4.46
4.50
4.46
10/11/2012
4.50
10/12/2012
4.52
4.52
4.52
4.52
10/15/2012
4.52
10/16/2012
4.52
4.50
4.52
4.50
10/17/2012
4.52
4.50
4.52
4.50
10/18/2012
4.50
4.52
4.52
4.50
10/19/2012
4.50
10/22/2012
4.48
4.48
4.48
4.48
10/23/2012
4.48
10/24/2012
4.45
4.48
4.48
4.45
10/25/2012
4.44
4.44
4.44
4.44
10/26/2012
4.44
4.44
4.44
4.44
10/29/2012
4.44
10/30/2012
4.44
4.44
4.44
4.44
10/31/2012
4.39
4.40
4.40
4.39
11/2/2012
4.41
4.39
4.41
4.39
11/5/2012
4.40
4.40
4.40
4.40
11/6/2012
4.40
4.40
4.40
4.40
11/7/2012
4.40
4.40
4.40
4.40
11/8/2012
4.45
4.42
4.45
4.42
11/9/2012
4.41
4.41
4.41
4.41
11/12/2012
4.40
4.40
4.40
4.40
11/13/2012
4.39
4.39
4.39
4.38
11/14/2012
4.37
4.38
4.38
4.37
11/15/2012
4.37
4.37
4.37
4.37
11/16/2012
4.37
4.37
4.37
4.37
11/19/2012
4.38
4.37
4.38
4.37
11/20/2012
4.38
11/21/2012
4.38
4.38
4.40
4.38
11/22/2012
4.35
4.35
4.35
4.35
11/23/2012
4.35
4.35
4.35
4.35
11/26/2012
4.35
4.35
4.35
4.35
11/27/2012
4.33
4.33
4.33
4.33
11/28/2012
4.32
4.25
4.32
4.25
11/29/2012
4.30
4.30
4.30
4.30
11/30/2012
4.30
4.30
4.30
4.30
12/3/2012
4.30
12/4/2012
4.30
12/5/2012
4.33
4.30
4.33
4.30
12/6/2012
4.33
4.33
4.33
4.33
12/7/2012
4.33
4.33
4.33
4.33
12/10/2012
4.38
4.38
4.38
4.38
12/11/2012
4.35
4.35
4.35
4.35
12/12/2012
4.29
4.34
4.35
4.29
12/13/2012
4.29
4.30
4.30
4.29
12/14/2012
4.35
4.35
4.35
4.35
12/17/2012
4.35
4.35
4.35
4.35
12/18/2012
4.35
4.35
4.35
4.35
12/19/2012
4.36
4.36
4.36
4.36
12/20/2012
4.36
4.36
4.36
4.36
12/21/2012
4.36
12/24/2012
4.36
12/26/2012
4.40
4.39
4.40
4.39
12/27/2012
4.40
4.40
4.40
4.40
12/28/2012
4.41
4.41
4.41
4.41
12/31/2012
4.41
4.41
4.41
4.41
1/2/2013
4.44
4.45
4.45
4.44
1/3/2013
4.45
4.45
4.45
4.45
1/4/2013
4.45
4.45
4.45
4.45
1/7/2013
4.55
4.47
4.55
4.47
1/8/2013
4.61
4.57
4.61
4.57
1/9/2013
4.61
1/10/2013
4.75
4.66
4.75
4.66
1/11/2013
4.80
4.80
4.82
4.80
1/14/2013
4.80
4.80
4.80
4.80
1/15/2013
4.86
4.82
4.86
4.82
1/16/2013
4.89
4.89
4.89
4.89
1/17/2013
4.92
4.91
4.92
4.91
1/18/2013
4.98
4.93
4.98
4.93
1/21/2013
4.98
1/22/2013
5.00
4.98
5.01
4.98
1/23/2013
4.95
4.95
4.98
4.95
1/24/2013
4.95
4.95
4.95
4.95
1/25/2013
4.93
4.93
4.95
4.93
1/28/2013
4.93
4.93
4.94
4.93
1/29/2013
4.85
4.94
4.94
4.85
1/30/2013
4.97
4.85
4.97
4.85
1/31/2013
4.90
5.00
5.00
4.90
2/1/2013
4.90
4.90
4.90
4.90
2/4/2013
5.00
5.01
5.01
5.00
2/5/2013
5.01
5.01
5.01
5.01
2/6/2013
5.02
5.01
5.03
5.01
2/7/2013
5.02
5.02
5.02
5.02
2/8/2013
5.02
5.02
5.02
5.02
2/11/2013
5.03
5.03
5.03
5.03
2/12/2013
5.15
5.03
5.15
5.03
2/13/2013
5.16
5.15
5.16
5.15
2/14/2013
5.16
5.16
5.16
5.16
2/15/2013
5.20
5.20
5.20
5.20
2/18/2013
5.20
2/19/2013
5.25
5.25
5.25
5.25
2/20/2013
5.15
5.25
5.25
5.15
2/21/2013
5.10
5.10
5.10
5.10
2/22/2013
5.15
5.15
5.15
5.15
2/25/2013
5.15
5.15
5.15
5.15
2/26/2013
5.10
5.05
5.10
5.05
2/27/2013
5.10
5.10
5.10
5.10
2/28/2013
5.10
3/1/2013
5.22
5.22
5.22
5.22
3/4/2013
5.22
5.22
5.22
5.22
3/5/2013
5.22
3/6/2013
5.17
5.19
5.20
5.15
3/7/2013
5.05
5.15
5.15
5.05
3/8/2013
5.07
5.05
5.07
5.05
3/11/2013
5.10
5.12
5.12
5.10
3/12/2013
5.07
5.10
5.10
5.06
3/13/2013
5.00
5.05
5.05
5.00
3/14/2013
4.95
4.95
4.95
4.89
3/15/2013
4.95
4.95
4.95
4.95
3/18/2013
4.90
4.94
4.95
4.90
3/19/2013
4.86
4.90
4.90
4.85
3/20/2013
4.86
4.86
4.86
4.86
3/21/2013
4.86
3/22/2013
4.86
4.86
4.86
4.86
3/25/2013
4.89
4.88
4.92
4.88
3/26/2013
4.89
4.89
4.89
4.89
3/27/2013
4.90
4.86
4.90
4.86
4/1/2013
4.87
4.90
4.91
4.86
4/2/2013
4.84
4.84
4.84
4.84
4/3/2013
4.85
4.84
4.85
4.84
4/4/2013
4.87
4.85
4.87
4.85
4/5/2013
4.91
4.90
4.91
4.90
4/8/2013
4.93
4.93
4.93
4.93
4/9/2013
4.95
4.94
4.96
4.94
4/10/2013
5.00
4.96
5.00
4.96
4/11/2013
5.00
5.00
5.00
5.00
4/12/2013
5.00
5.01
5.01
5.00
4/15/2013
4.95
4.91
4.95
4.91
4/16/2013
5.00
4.95
5.00
4.95
4/17/2013
5.00
5.00
5.00
5.00
4/18/2013
5.00
5.02
5.02
5.00
4/19/2013
5.02
5.00
5.02
5.00
4/22/2013
5.05
5.05
5.05
5.05
4/23/2013
5.14
5.11
5.14
5.11
4/24/2013
5.17
5.14
5.17
5.14
4/25/2013
5.19
5.19
5.19
5.19
4/26/2013
5.15
5.19
5.19
5.15
4/29/2013
5.19
5.15
5.19
5.15
4/30/2013
5.02
5.15
5.15
5.02
5/2/2013
5.02
5.02
5.02
5.02
5/3/2013
5.12
5.10
5.15
5.10
5/6/2013
5.16
5.12
5.16
5.12
5/7/2013
5.16
5/8/2013
5.16
5/9/2013
5.22
5.22
5.22
5.22
5/10/2013
5.22
5.22
5.23
5.22
5/13/2013
5.22
5/14/2013
5.18
5.22
5.22
5.18
5/15/2013
5.16
5.18
5.18
5.16
5/16/2013
5.00
5.16
5.16
5.00
5/17/2013
5.00
5.00
5.00
5.00
5/20/2013
5.05
5.05
5.05
5.05
5/21/2013
5.05
5/22/2013
5.05
5/23/2013
5.05
5/24/2013
5.06
5.06
5.06
5.06
5/27/2013
5.06
5/28/2013
5.07
5.06
5.10
5.06
5/29/2013
5.06
5.06
5.07
5.06
5/30/2013
5.07
5.07
5.07
5.05
5/31/2013
4.94
5.05
5.05
4.94
6/3/2013
4.90
4.94
4.95
4.90
6/4/2013
4.95
4.93
4.95
4.93
6/5/2013
4.95
4.94
4.95
4.94
6/6/2013
4.95
6/7/2013
4.95
4.95
4.95
4.95
6/10/2013
4.95
4.95
4.95
4.95
6/11/2013
4.97
4.97
4.97
4.97
6/12/2013
4.92
4.95
4.95
4.92
6/13/2013
5.05
4.92
5.05
4.92
6/14/2013
5.05
5.05
5.05
5.05
6/17/2013
5.07
5.05
5.07
5.05
6/18/2013
5.10
5.10
5.10
5.10
6/19/2013
5.00
5.10
5.11
5.00
6/20/2013
5.00
5.00
5.00
5.00
6/21/2013
5.00
5.00
5.00
5.00
6/24/2013
5.00
5.00
5.00
5.00
6/25/2013
4.95
4.95
4.95
4.95
6/26/2013
4.99
4.96
4.99
4.96
6/27/2013
4.99
4.99
4.99
4.99
6/28/2013
4.99
4.99
4.99
4.95
7/1/2013
4.87
4.92
4.92
4.87
7/2/2013
4.87
7/3/2013
4.87
4.88
4.88
4.87
7/4/2013
4.87
7/5/2013
4.85
4.86
4.86
4.85
7/8/2013
4.80
4.80
4.80
4.80
7/9/2013
4.69
4.72
4.72
4.69
7/10/2013
4.50
4.50
4.50
4.50
7/11/2013
4.52
4.50
4.55
4.50
7/12/2013
4.52
4.52
4.52
4.52
7/15/2013
4.52
7/16/2013
4.55
4.55
4.55
4.55
7/17/2013
4.60
4.55
4.60
4.55
7/18/2013
4.60
4.61
4.61
4.60
7/19/2013
4.60
4.60
4.60
4.60
7/22/2013
4.65
4.65
4.65
4.65
7/23/2013
4.72
4.68
4.72
4.68
7/24/2013
4.72
4.72
4.73
4.72
7/25/2013
4.72
7/26/2013
4.70
4.70
4.70
4.70
7/30/2013
4.70
4.70
4.70
4.70
7/31/2013
4.75
4.75
4.75
4.75
8/1/2013
4.75
4.75
4.75
4.75
8/2/2013
4.75
4.75
4.75
4.75
8/5/2013
4.74
4.74
4.74
4.74
8/6/2013
4.74
4.74
4.74
4.74
8/7/2013
4.74
8/8/2013
4.70
4.70
4.70
4.70
8/9/2013
4.70
4.70
4.70
4.69
8/12/2013
4.80
4.70
4.80
4.70
8/13/2013
4.90
4.80
4.90
4.80
8/14/2013
4.90
8/15/2013
4.90
4.90
4.90
4.90
8/16/2013
4.90
4.90
4.90
4.90
8/19/2013
4.90
4.90
4.90
4.90
8/20/2013
4.90
4.90
4.90
4.90
8/21/2013
4.90
8/22/2013
4.90
8/23/2013
4.90
4.90
4.90
4.90
8/26/2013
4.85
4.90
4.90
4.85
8/27/2013
4.85
8/28/2013
4.85
8/29/2013
4.85
4.85
4.85
4.85
9/2/2013
4.85
9/3/2013
4.85
4.85
4.85
4.85
9/4/2013
4.85
9/5/2013
4.85
9/6/2013
4.85
4.85
4.85
4.85
9/9/2013
4.85
4.87
4.87
4.85
9/10/2013
4.85
4.85
4.85
4.85
9/11/2013
4.85
9/12/2013
4.80
4.80
4.80
4.74
9/13/2013
4.75
4.75
4.75
4.75
9/16/2013
4.75
4.75
4.75
4.75
9/17/2013
4.55
4.65
4.65
4.55
9/18/2013
4.51
4.55
4.55
4.40
9/19/2013
4.65
4.60
4.70
4.60
9/20/2013
4.55
4.55
4.55
4.55
9/23/2013
4.55
4.55
4.55
4.55
9/24/2013
4.55
9/25/2013
4.53
4.55
4.55
4.53
9/26/2013
4.45
4.55
4.55
4.45
9/27/2013
4.40
4.40
4.40
4.40
9/30/2013
4.40
4.40
4.40
4.40
10/1/2013
4.45
4.45
4.45
4.45
10/2/2013
4.50
4.50
4.50
4.50
10/3/2013
4.50
10/4/2013
4.28
4.50
4.50
4.28
10/7/2013
4.28
10/9/2013
4.28
4.28
4.28
4.28
10/10/2013
4.28
10/11/2013
4.28
4.28
4.28
4.28
10/14/2013
4.28
4.28
4.28
4.28
10/15/2013
4.28
10/16/2013
4.35
4.35
4.35
4.35
10/17/2013
4.40
4.37
4.40
4.37
10/18/2013
4.55
4.46
4.55
4.46
10/21/2013
4.57
4.57
4.57
4.57
10/22/2013
4.80
4.59
4.80
4.59
10/23/2013
4.80
4.78
4.80
4.78
10/24/2013
4.79
4.79
4.79
4.79
10/25/2013
4.79
4.79
4.79
4.79
10/28/2013
4.79
4.79
4.79
4.79
10/29/2013
4.84
4.80
4.84
4.80
10/30/2013
4.84
10/31/2013
4.85
4.85
4.85
4.85
11/4/2013
4.87
4.85
4.87
4.85
11/5/2013
4.80
4.85
4.85
4.80
11/6/2013
4.80
11/7/2013
4.80
11/8/2013
4.65
4.65
4.65
4.65
11/11/2013
4.64
4.64
4.64
4.64
11/12/2013
4.62
4.62
4.62
4.62
11/13/2013
4.63
4.62
4.63
4.62
11/14/2013
4.64
4.64
4.64
4.64
11/15/2013
4.64
11/18/2013
4.50
4.65
4.65
4.50
11/19/2013
4.50
4.50
4.50
4.50
11/20/2013
4.50
4.50
4.50
4.50
11/21/2013
4.50
11/22/2013
4.50
4.50
4.50
4.50
11/25/2013
4.51
4.51
4.51
4.51
11/26/2013
4.60
4.60
4.60
4.60
11/27/2013
4.60
11/28/2013
4.60
11/29/2013
4.60
12/2/2013
4.70
4.60
4.70
4.60
12/3/2013
4.50
4.60
4.70
4.50
12/4/2013
4.50
12/5/2013
4.55
4.55
4.55
4.55
12/6/2013
4.55
12/9/2013
4.55
12/10/2013
4.60
4.55
4.61
4.55
12/11/2013
4.60
12/12/2013
4.62
4.62
4.62
4.62
12/13/2013
4.63
4.63
4.63
4.63
12/16/2013
4.67
4.67
4.67
4.67
12/17/2013
4.67
12/18/2013
4.72
4.67
4.72
4.67
12/19/2013
4.72
4.72
4.72
4.72
12/20/2013
4.75
4.75
4.75
4.75
12/23/2013
4.79
4.79
4.79
4.79
12/24/2013
4.79
12/26/2013
4.82
4.82
4.82
4.82
12/27/2013
4.85
4.85
4.85
4.85
12/30/2013
4.85
4.85
4.85
4.85
12/31/2013
4.85
1/2/2014
4.85
1/3/2014
4.85
4.85
4.85
4.85
1/6/2014
4.84
4.84
4.84
4.84
1/7/2014
4.85
4.85
4.85
4.85
1/8/2014
4.85
1/9/2014
4.80
4.83
4.83
4.80
1/10/2014
4.74
4.80
4.80
4.74
1/13/2014
4.74
4.74
4.74
4.74
1/14/2014
4.73
4.72
4.73
4.72
1/15/2014
4.72
4.72
4.72
4.72
1/16/2014
4.72
4.72
4.72
4.72
1/17/2014
4.75
4.73
4.75
4.73
1/20/2014
4.75
4.75
4.75
4.75
1/21/2014
4.76
4.75
4.77
4.75
1/22/2014
4.76
4.76
4.76
4.76
1/23/2014
4.74
4.76
4.76
4.74
1/24/2014
4.74
1/27/2014
4.60
4.64
4.64
4.60
1/28/2014
4.50
4.60
4.60
4.50
1/29/2014
4.40
4.45
4.45
4.40
1/30/2014
4.42
4.40
4.42
4.38
1/31/2014
4.50
4.45
4.50
4.45
2/3/2014
4.31
4.35
4.35
4.31
2/4/2014
4.31
4.31
4.31
4.31
2/5/2014
4.31
4.31
4.31
4.31
2/6/2014
4.38
4.31
4.38
4.31
2/7/2014
4.50
4.38
4.50
4.35
2/10/2014
4.46
4.46
4.46
4.46
2/11/2014
4.50
4.50
4.50
4.50
2/12/2014
4.60
4.60
4.60
4.60
2/13/2014
4.62
4.62
4.62
4.62
2/14/2014
4.62
2/17/2014
4.62
4.62
4.62
4.62
2/18/2014
4.64
4.64
4.64
4.64
2/19/2014
4.64
4.64
4.64
4.64
2/20/2014
4.68
4.64
4.68
4.64
2/21/2014
4.68
2/24/2014
4.68
4.68
4.68
4.68
2/25/2014
4.66
4.66
4.66
4.66
2/26/2014
4.68
4.68
4.68
4.68
2/27/2014
4.68
4.68
4.68
4.68
2/28/2014
4.79
4.68
4.79
4.68
3/3/2014
4.75
4.75
4.75
4.75
3/4/2014
4.68
4.70
4.70
4.68
3/5/2014
4.64
4.65
4.65
4.64
3/6/2014
4.58
4.64
4.64
4.58
3/7/2014
4.50
4.54
4.54
4.50
3/10/2014
4.50
4.50
4.50
4.50
3/11/2014
4.50
3/12/2014
4.55
4.50
4.55
4.50
3/13/2014
4.56
4.55
4.56
4.55
3/14/2014
4.55
4.55
4.55
4.55
3/17/2014
4.55
3/18/2014
4.55
4.55
4.55
4.55
3/19/2014
4.56
4.65
4.65
4.56
3/20/2014
4.56
4.56
4.56
4.56
3/21/2014
4.56
4.56
4.56
4.56
3/24/2014
4.56
4.56
4.56
4.56
3/25/2014
4.58
4.57
4.58
4.57
3/26/2014
4.58
4.59
4.59
4.58
3/27/2014
4.58
4.58
4.58
4.58
3/28/2014
4.58
3/31/2014
4.58
4.58
4.58
4.58
4/1/2014
4.58
4/2/2014
4.64
4.63
4.66
4.63
4/3/2014
4.65
4.65
4.65
4.65
4/4/2014
4.65
4.65
4.65
4.65
4/7/2014
4.65
4/8/2014
4.65
4.65
4.65
4.65
4/9/2014
4.69
4.66
4.69
4.66
4/10/2014
4.50
4.50
4.50
4.50
4/11/2014
4.50
4/14/2014
4.50
4.50
4.50
4.50
4/15/2014
4.46
4.48
4.48
4.46
4/16/2014
4.40
4.40
4.40
4.40
4/21/2014
4.45
4.45
4.45
4.45
4/22/2014
4.47
4.45
4.47
4.45
4/23/2014
4.54
4.48
4.54
4.48
4/24/2014
4.54
4/25/2014
4.60
4.54
4.60
4.54
4/28/2014
4.65
4.65
4.65
4.65
4/29/2014
4.65
4/30/2014
4.78
4.70
4.78
4.70
5/2/2014
4.78
5/5/2014
4.88
4.78
4.88
4.78
5/6/2014
5.00
4.88
5.02
4.88
5/7/2014
5.02
5.02
5.02
5.02
5/8/2014
5.02
5.02
5.02
5.02
5/9/2014
4.94
4.98
4.98
4.94
5/12/2014
4.90
4.93
4.93
4.90
5/13/2014
4.76
4.90
4.90
4.76
5/14/2014
4.72
4.76
4.76
4.72
5/15/2014
4.72
4.72
4.72
4.72
5/16/2014
4.76
4.76
4.77
4.76
5/19/2014
4.80
4.76
4.80
4.76
5/20/2014
4.85
4.80
4.85
4.80
5/21/2014
4.85
5/22/2014
4.85
4.83
4.85
4.83
5/23/2014
4.90
4.85
4.90
4.85
5/26/2014
4.91
4.91
4.91
4.91
5/27/2014
4.91
4.91
4.91
4.91
5/28/2014
4.91
4.91
4.91
4.91
5/29/2014
4.85
4.85
4.85
4.85
5/30/2014
4.80
4.80
4.80
4.80
6/2/2014
4.71
4.80
4.80
4.71
6/3/2014
4.69
4.70
4.70
4.69
6/4/2014
4.74
4.69
4.74
4.65
6/5/2014
4.78
4.75
4.78
4.75
6/6/2014
4.78
6/9/2014
4.82
4.78
4.82
4.78
6/10/2014
4.85
4.82
4.85
4.82
6/11/2014
4.87
4.87
4.87
4.87
6/12/2014
4.88
4.89
4.89
4.87
6/13/2014
4.88
6/16/2014
4.88
6/17/2014
4.88
4.88
4.88
4.88
6/18/2014
4.88
6/19/2014
4.83
4.88
4.88
4.83
6/20/2014
4.83
6/23/2014
4.83
6/24/2014
4.83
6/25/2014
4.83
6/26/2014
4.83
6/27/2014
4.83
4.83
4.83
4.83
6/30/2014
4.85
4.85
4.85
4.85
7/1/2014
4.85
7/2/2014
4.85
4.85
4.85
4.85
7/3/2014
4.90
4.87
4.90
4.87
7/4/2014
4.90
4.90
4.90
4.90
7/7/2014
4.90
4.90
4.90
4.90
7/8/2014
4.90
4.90
4.90
4.90
7/9/2014
4.90
4.90
4.90
4.90
7/10/2014
4.90
4.90
4.90
4.90
7/11/2014
4.88
4.90
4.90
4.88
7/14/2014
4.88
4.88
4.88
4.88
7/15/2014
4.88
4.88
4.88
4.88
7/16/2014
4.85
4.88
4.89
4.85
7/17/2014
4.85
4.85
4.85
4.85
7/18/2014
4.85
4.85
4.85
4.85
7/21/2014
4.85
7/22/2014
4.85
4.85
4.85
4.85
7/23/2014
4.82
4.85
4.85
4.82
7/24/2014
4.80
4.80
4.80
4.80
7/25/2014
4.89
4.89
4.89
4.89
7/30/2014
4.89
4.89
4.89
4.89
7/31/2014
4.89
8/1/2014
4.89
8/4/2014
4.89
8/5/2014
4.90
4.90
4.90
4.90
8/6/2014
4.90
4.90
4.90
4.90
8/7/2014
4.90
4.90
4.90
4.90
8/8/2014
4.89
4.89
4.89
4.89
8/11/2014
4.91
4.90
5.00
4.89
8/12/2014
4.94
4.94
4.94
4.94
8/13/2014
4.94
4.94
4.94
4.94
8/14/2014
5.00
5.00
5.00
5.00
8/15/2014
5.00
5.01
5.01
5.00
8/18/2014
5.01
5.00
5.01
5.00
8/19/2014
5.06
5.03
5.06
5.03
8/20/2014
5.06
5.06
5.06
5.06
8/21/2014
5.06
5.06
5.06
5.06
8/22/2014
5.09
5.08
5.09
5.08
8/25/2014
5.15
5.10
5.15
5.10
8/26/2014
5.15
5.15
5.15
5.15
8/27/2014
5.15
5.15
5.15
5.15
8/28/2014
5.15
5.17
5.17
5.15
8/29/2014
5.15
5.15
5.15
5.15
9/1/2014
5.15
5.15
5.15
5.15
9/2/2014
5.15
9/3/2014
5.15
9/4/2014
5.15
5.15
5.15
5.15
9/5/2014
5.38
5.20
5.38
5.20
9/8/2014
5.30
5.30
5.30
5.30
9/9/2014
5.25
5.30
5.30
5.25
9/10/2014
5.21
5.21
5.21
5.21
9/11/2014
5.30
5.30
5.30
5.30
9/12/2014
5.24
5.24
5.24
5.24
9/15/2014
5.24
9/16/2014
5.24
5.24
5.24
5.24
9/17/2014
5.30
5.30
5.30
5.30
9/18/2014
5.30
9/19/2014
5.30
9/22/2014
5.30
9/23/2014
5.30
9/24/2014
5.30
9/25/2014
5.30
5.30
5.30
5.30
5.30
5.30
5.30
9/26/2014
5.40
5.35
5.40
5.35
9/29/2014
5.45
5.41
5.46
5.41
9/30/2014
5.50
5.46
5.51
5.46
10/1/2014
5.50
10/2/2014
5.45
5.50
5.50
5.45
10/3/2014
5.45
5.46
5.46
5.45
10/6/2014
5.49
5.45
5.49
5.45
10/7/2014
5.49
5.49
5.49
5.49
10/9/2014
5.55
5.50
5.55
5.49
10/10/2014
5.58
5.58
5.58
5.58
10/13/2014
5.58
5.58
5.58
5.58
10/14/2014
5.58
10/15/2014
5.58
10/16/2014
5.58
5.58
5.58
5.58
10/17/2014
5.62
5.60
5.62
5.60
10/20/2014
5.62
5.62
5.62
5.62
10/21/2014
5.56
5.62
5.62
5.56
10/22/2014
5.56
10/23/2014
5.45
5.55
5.55
5.45
10/24/2014
5.30
5.30
5.30
5.30
10/27/2014
5.20
5.29
5.29
5.20
10/28/2014
5.30
5.18
5.30
5.18
10/29/2014
5.35
5.32
5.35
5.32
10/30/2014
5.35
10/31/2014
5.47
5.45
5.47
5.45
11/3/2014
5.47
5.47
5.47
5.47
11/4/2014
5.50
5.50
5.50
5.50
11/5/2014
5.50
5.50
5.50
5.50
11/6/2014
5.40
5.40
5.40
5.40
11/7/2014
5.55
5.50
5.55
5.50
11/10/2014
5.55
11/11/2014
5.55
11/12/2014
5.55
11/13/2014
5.55
5.55
5.55
5.55
11/14/2014
5.45
5.45
5.45
5.45
11/17/2014
5.45
11/18/2014
5.35
5.35
5.35
5.35
11/19/2014
5.30
5.30
5.30
5.30
11/20/2014
5.35
5.33
5.35
5.33
11/21/2014
5.40
5.40
5.40
5.40
11/24/2014
5.45
5.45
5.45
5.45
11/25/2014
5.43
5.43
5.43
5.43
11/26/2014
5.43
5.45
5.45
5.43
11/27/2014
5.35
5.35
5.35
5.35
11/28/2014
5.35
5.35
5.35
5.35
12/1/2014
5.35
5.35
5.35
5.35
12/2/2014
5.35
12/3/2014
5.35
12/4/2014
5.47
5.45
5.50
5.45
12/5/2014
5.45
5.45
5.45
5.45
12/9/2014
5.45
12/10/2014
5.72
5.69
5.72
5.69
12/11/2014
5.75
5.75
5.81
5.75
12/12/2014
5.71
5.73
5.73
5.68
12/15/2014
5.71
5.71
5.71
5.71
12/16/2014
5.60
5.60
5.60
5.59
12/17/2014
5.60
5.60
5.60
5.60
12/18/2014
5.60
5.60
5.60
5.55
12/19/2014
5.60
12/22/2014
5.60
12/23/2014
5.80
5.70
5.80
5.70
12/24/2014
5.80
12/26/2014
5.85
5.85
5.85
5.85
12/29/2014
5.90
5.86
5.90
5.86
12/30/2014
6.00
6.00
6.00
6.00
12/31/2014
6.00
6.00
6.00
6.00
1/5/2015
5.75
5.99
5.99
5.75
1/6/2015
5.70
5.75
5.75
5.70
1/7/2015
5.70
5.70
5.70
5.70
1/8/2015
5.70
5.70
5.70
5.70
1/9/2015
5.70
5.70
5.70
5.70
1/12/2015
5.66
5.70
5.70
5.66
1/13/2015
5.66
5.66
5.66
5.66
1/14/2015
5.64
5.64
5.64
5.64
1/15/2015
5.64
1/16/2015
5.64
1/19/2015
5.64
1/20/2015
5.66
5.66
5.66
5.66
1/21/2015
5.69
5.69
5.69
5.69
1/22/2015
5.69
1/23/2015
5.69
5.72
5.72
5.69
1/26/2015
5.72
5.71
5.72
5.71
1/27/2015
5.75
5.73
5.75
5.73
1/28/2015
5.82
5.75
5.82
5.75
1/29/2015
5.81
5.82
5.82
5.69
1/30/2015
5.76
5.81
5.81
5.76
2/2/2015
5.65
5.65
5.65
5.65
2/3/2015
5.60
5.62
5.62
5.56
2/4/2015
5.50
5.60
5.60
5.50
2/5/2015
5.39
5.50
5.50
5.39
2/6/2015
5.36
5.39
5.39
5.36
2/9/2015
5.35
5.37
5.37
5.35
2/10/2015
5.37
5.35
5.37
5.35
2/11/2015
5.35
5.35
5.35
5.35
2/12/2015
5.35
2/13/2015
5.35
5.35
5.35
5.35
2/16/2015
5.36
5.35
5.36
5.35
2/17/2015
5.35
5.36
5.36
5.35
2/18/2015
5.33
5.33
5.33
5.33
2/19/2015
5.30
5.30
5.30
5.30
2/20/2015
5.25
5.25
5.25
5.25
2/23/2015
5.32
5.27
5.32
5.27
2/24/2015
5.27
5.27
5.27
5.26
2/25/2015
5.25
5.25
5.25
5.25
2/26/2015
5.33
5.27
5.33
5.27
2/27/2015
5.36
5.33
5.36
5.33
3/2/2015
5.38
5.38
5.38
5.38
3/3/2015
5.40
5.40
5.40
5.40
3/4/2015
5.50
5.40
5.50
5.40
3/5/2015
5.50
5.50
5.50
5.50
3/6/2015
5.40
5.50
5.50
5.40
3/9/2015
5.33
5.40
5.40
5.33
3/10/2015
5.33
3/11/2015
5.33
5.33
5.33
5.33
3/12/2015
5.40
5.40
5.40
5.40
3/13/2015
5.40
3/16/2015
5.40
5.40
5.40
5.40
3/17/2015
5.39
5.39
5.39
5.39
3/18/2015
5.39
3/19/2015
5.40
5.40
5.40
5.40
3/20/2015
5.39
5.39
5.39
5.39
3/23/2015
5.30
5.35
5.35
5.28
3/24/2015
5.33
5.30
5.33
5.29
3/25/2015
5.33
5.33
5.33
5.33
3/26/2015
5.40
5.35
5.40
5.35
3/27/2015
5.40
5.40
5.40
5.40
3/30/2015
5.43
5.41
5.43
5.41
3/31/2015
5.43
5.42
5.45
5.42
4/1/2015
5.45
5.44
5.45
5.44
4/6/2015
5.47
5.45
5.47
5.45
4/7/2015
5.49
5.47
5.49
5.47
4/8/2015
5.51
5.49
5.51
5.49
4/9/2015
5.65
5.58
5.65
5.58
4/10/2015
5.65
5.70
5.70
5.65
4/13/2015
5.65
5.65
5.80
5.65
4/14/2015
5.44
5.45
5.45
5.40
4/15/2015
5.48
5.44
5.48
5.44
4/16/2015
5.48
4/17/2015
5.48
4/20/2015
5.47
5.48
5.48
5.47
4/21/2015
5.50
5.48
5.50
5.48
4/22/2015
5.53
5.53
5.53
5.53
4/23/2015
5.54
5.52
5.54
5.52
4/24/2015
5.54
5.54
5.54
5.54
4/27/2015
5.54
5.54
5.54
5.54
4/28/2015
5.52
5.52
5.53
5.52
4/29/2015
5.50
5.50
5.50
5.50
4/30/2015
5.50
5.49
5.50
5.44
5/4/2015
5.51
5.52
5.52
5.51
5/5/2015
5.52
5.52
5.53
5.50
5/6/2015
5.70
5.60
5.70
5.60
5/7/2015
5.70
5.72
5.72
5.70
5/8/2015
5.70
5.70
5.70
5.70
5/11/2015
5.70
5/12/2015
5.70
5.70
5.70
5.70
5/13/2015
5.56
5.68
5.68
5.56
5/14/2015
5.54
5.56
5.56
5.50
5/15/2015
5.50
5.50
5.50
5.50
5/18/2015
5.55
5.55
5.55
5.55
5/19/2015
5.55
5.55
5.55
5.55
5/20/2015
5.56
5.55
5.56
5.55
5/21/2015
5.55
5.57
5.57
5.55
5/22/2015
5.55
5.55
5.55
5.55
5/25/2015
5.55
5.55
5.55
5.55
5/26/2015
5.55
5.55
5.55
5.55
5/27/2015
5.53
5.55
5.55
5.53
5/28/2015
5.54
5.54
5.54
5.54
5/29/2015
5.54
6/1/2015
5.54
5.54
5.54
5.54
6/2/2015
5.70
5.60
5.70
5.60
6/3/2015
5.70
6/4/2015
5.70
6/5/2015
5.80
5.71
5.80
5.71
6/8/2015
5.72
5.72
5.72
5.72
6/9/2015
5.72
5.72
5.72
5.72
6/10/2015
5.72
6/11/2015
5.72
6/12/2015
5.72
5.72
5.72
5.72
6/15/2015
5.72
5.72
5.72
5.72
6/16/2015
5.72
6/17/2015
5.72
5.72
5.72
5.72
6/18/2015
5.72
6/19/2015
5.72
5.72
5.72
5.72
6/22/2015
5.68
5.68
5.68
5.68
6/23/2015
5.68
5.68
5.68
5.68
6/24/2015
5.68
5.68
5.68
5.68
6/25/2015
5.66
5.66
5.66
5.66
6/26/2015
5.64
5.62
5.64
5.62
6/30/2015
5.64
7/1/2015
5.64
5.64
5.64
5.64
7/2/2015
5.64
7/3/2015
5.64
7/6/2015
5.55
5.55
5.55
5.50
7/7/2015
5.55
5.55
5.55
5.55
7/8/2015
5.55
7/9/2015
5.50
5.50
5.50
5.50
7/10/2015
5.46
5.46
5.46
5.46
7/13/2015
5.45
5.45
5.45
5.45
7/14/2015
5.45
7/15/2015
5.48
5.48
5.48
5.48
7/16/2015
5.50
5.48
5.50
5.48
7/17/2015
5.50
7/20/2015
5.51
5.51
5.51
5.51
7/21/2015
5.51
7/22/2015
5.52
5.52
5.52
5.52
7/23/2015
5.55
5.55
5.55
5.55
7/24/2015
5.73
5.62
5.73
5.62
7/30/2015
5.75
5.74
5.75
5.74
7/31/2015
5.75
5.75
5.75
5.75
8/3/2015
5.75
5.75
5.75
5.75
8/4/2015
5.77
5.75
5.77
5.75
8/5/2015
5.71
5.77
5.77
5.71
8/6/2015
5.71
8/7/2015
5.68
5.68
5.68
5.68
8/10/2015
5.68
5.68
5.68
5.68
8/11/2015
5.62
5.68
5.68
5.64
8/12/2015
5.62
5.62
5.62
5.62
8/13/2015
5.62
8/14/2015
5.60
5.62
5.62
5.60
8/17/2015
5.60
5.55
5.60
5.50
8/18/2015
5.45
5.53
5.53
5.42
8/19/2015
5.35
5.40
5.40
5.35
8/20/2015
5.22
5.25
5.25
5.22
8/21/2015
5.15
5.22
5.22
5.15
8/24/2015
5.05
5.05
5.05
5.05
8/25/2015
4.90
5.04
5.04
4.90
8/26/2015
4.90
8/27/2015
4.95
4.91
4.95
4.91
8/28/2015
5.10
4.95
5.10
4.95
8/31/2015
4.90
4.95
4.98
4.90
9/1/2015
4.90
4.90
4.90
4.90
9/2/2015
4.90
4.94
4.94
4.90
9/3/2015
4.90
9/4/2015
4.95
4.95
4.95
4.95
9/7/2015
4.95
4.95
4.95
4.95
9/8/2015
4.94
4.94
4.94
4.94
9/9/2015
4.95
4.90
4.95
4.90
9/10/2015
4.99
4.99
4.99
4.99
9/11/2015
4.99
9/14/2015
4.99
4.99
4.99
4.99
9/15/2015
4.99
9/16/2015
5.01
4.99
5.01
4.99
9/17/2015
5.01
9/18/2015
5.01
5.01
5.01
5.01
9/21/2015
5.03
5.02
5.03
5.02
9/22/2015
5.05
5.05
5.05
5.05
9/23/2015
5.05
9/24/2015
5.00
5.05
5.05
5.00
9/25/2015
5.00
5.00
5.00
5.00
9/28/2015
4.90
5.00
5.00
4.90
9/29/2015
4.90
4.90
4.90
4.90
9/30/2015
4.86
4.90
4.93
4.86
10/1/2015
4.86
4.90
4.90
4.86
10/2/2015
4.85
4.85
4.86
4.85
10/5/2015
4.80
4.85
4.85
4.80
10/6/2015
4.80
4.80
4.80
4.80
10/7/2015
4.90
4.90
4.90
4.90
10/12/2015
4.87
4.87
4.87
4.87
10/13/2015
4.81
4.87
4.87
4.81
10/14/2015
4.86
4.80
4.86
4.80
10/15/2015
4.80
4.80
4.80
4.80
10/16/2015
4.75
4.82
4.82
4.75
10/19/2015
4.70
4.70
4.70
4.70
10/20/2015
4.68
4.70
4.70
4.68
10/21/2015
4.67
4.67
4.67
4.67
10/22/2015
4.67
10/23/2015
4.75
4.71
4.75
4.71
10/26/2015
4.80
4.75
4.80
4.75
10/27/2015
4.80
4.80
4.80
4.80
10/28/2015
4.80
10/29/2015
4.75
4.80
4.80
4.69
10/30/2015
4.70
4.70
4.70
4.70
11/2/2015
4.70
11/3/2015
4.80
11/4/2015
4.80
11/5/2015
4.71
4.80
4.71
4.84
4.85
4.86
4.85
11/6/2015
4.90
4.90
4.90
4.90
11/9/2015
4.90
11/10/2015
4.90
4.90
4.90
4.90
4.91
4.91
4.90
11/11/2015
4.90
11/12/2015
4.90
11/13/2015
4.95
4.91
4.95
4.91
11/16/2015
4.99
4.99
4.99
4.99
11/17/2015
4.99
11/18/2015
4.99
11/19/2015
4.99
4.99
4.99
4.99
11/20/2015
4.99
5.02
5.02
4.99
11/23/2015
4.99
11/24/2015
4.99
11/25/2015
4.99
4.99
4.99
4.99
11/26/2015
4.99
11/27/2015
4.99
4.99
4.99
4.99
11/30/2015
4.96
4.96
4.96
4.96
12/1/2015
4.96
12/2/2015
4.96
12/3/2015
4.96
12/4/2015
4.88
4.88
4.88
4.88
12/7/2015
4.88
12/9/2015
4.88
4.88
4.88
4.88
12/10/2015
4.88
4.88
4.88
4.88
12/11/2015
4.88
12/14/2015
4.90
4.90
4.90
4.90
12/15/2015
4.95
4.95
4.95
4.95
12/16/2015
4.96
4.96
4.96
4.96
12/17/2015
4.96
12/18/2015
4.92
4.92
4.92
4.92
12/21/2015
4.92
4.92
4.92
4.92
12/22/2015
4.92
12/23/2015
4.93
4.93
4.93
4.93
12/24/2015
4.93
4.93
4.93
4.93
12/28/2015
5.00
4.98
5.00
4.98
12/29/2015
5.00
12/30/2015
5.00
12/31/2015
4.95
4.95
4.95
4.95
1/4/2016
4.95
1/5/2016
4.95
1/6/2016
4.85
4.85
4.85
4.85
1/7/2016
4.77
4.85
4.85
4.77
1/8/2016
4.77
1/11/2016
4.70
4.70
4.70
4.70
1/12/2016
4.70
4.70
4.70
4.70
1/13/2016
4.65
4.70
4.70
4.65
1/14/2016
4.60
4.62
4.62
4.60
1/15/2016
4.60
4.60
4.60
4.60
1/18/2016
4.58
4.59
4.59
4.58
1/19/2016
4.58
4.55
4.58
4.55
1/20/2016
4.55
4.55
4.55
4.55
1/21/2016
4.55
1/22/2016
4.55
1/25/2016
4.45
4.48
4.48
4.45
1/26/2016
4.45
1/27/2016
4.45
1/28/2016
4.45
4.45
4.45
4.45
1/29/2016
4.55
4.55
4.55
4.55
2/1/2016
4.55
2/2/2016
4.55
4.55
4.55
4.55
2/3/2016
4.55
4.55
4.55
4.55
2/4/2016
4.55
4.55
4.55
4.55
2/5/2016
4.55
2/8/2016
4.55
2/9/2016
4.55
4.55
4.55
4.55
2/10/2016
4.52
4.52
4.55
4.52
2/11/2016
4.52
2/12/2016
4.52
4.52
4.52
4.52
2/15/2016
4.52
2/16/2016
4.55
4.55
4.55
4.55
2/17/2016
4.55
4.55
4.55
4.55
2/18/2016
4.56
4.56
4.56
4.56
2/19/2016
4.62
4.60
4.62
4.60
2/22/2016
4.68
4.68
4.68
4.68
2/23/2016
4.68
4.68
4.68
4.68
2/24/2016
4.68
2/25/2016
4.68
4.68
4.68
4.68
2/26/2016
4.72
4.72
4.72
4.72
2/29/2016
4.77
4.80
4.80
4.77
4.80
4.80
4.80
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
LIB.
3.89
128,676.00
500,811.25
12/30/2011
3.85
4.00
79,340.00
317,014.49
1/2/2012
3.90
4.05
29,344.00
118,843.20
1/3/2012
4.05
3.98
122,200.00
486,300.96
1/4/2012
4.05
3.95
10,489.00
41,431.55
1/5/2012
4.05
4.00
5,000.00
20,000.00
1/6/2012
3.95
6.50
3.98
51,510.00
205,090.00
1/9/2012
4.00
6.00
4.00
200,000.00
800,000.00
1/10/2012
4.00
5.50
4.01
101,157.00
405,628.00
1/11/2012
4.00
5.00
4.00
27,500.00
109,877.00
1/12/2012
4.00
4.50
3.97
50,000.00
198,250.00
1/13/2012
4.00
4.00
4.00
20,000.00
80,000.00
1/16/2012
4.00
3.50
3.98
4,196.00
16,679.10
1/17/2012
4.00
3.95
47,200.00
186,440.00
1/18/2012
3.95
3.95
114,000.00
450,100.00
1/19/2012
3.95
3.95
52,102.00
205,802.90
1/20/2012
3.95
3.99
4,583.00
18,270.50
1/23/2012
3.95
3.94
227,344.00
895,041.60
1/24/2012
3.95
3.93
328,449.00
1,291,373.55
1/25/2012
3.94
1/26/2012
3.93
1/26/2012
3.93
3.94
20,000.00
78,800.00
1/26/2012
3.93
3.95
87,196.00
344,157.20
1/31/2012
3.95
3.95
34,614.00
136,725.30
2/1/2012
3.95
3.95
85,683.00
338,447.85
2/2/2012
3.95
3.94
170,978.00
673,863.10
2/3/2012
3.95
3.91
415,320.00
1,623,901.20
2/6/2012
3.95
3.83
7,149.00
27,366.20
2/7/2012
3.91
3.90
245,489.00
957,407.10
2/8/2012
3.90
2/9/2012
3.90
2/9/2012
3.90
2/13/2012
3.92
2/13/2012
3.92
2/13/2012
3.92
2/16/2012
3.92
3.93
3.92
115,000.00
12,755.00
451,800.00
49,999.60
3.92
385.00
1,509.20
2/16/2012
3.92
3.92
10,860.00
42,545.23
2/16/2012
3.92
3.93
92,980.00
365,478.76
2/21/2012
3.92
3.94
29,510.00
116,298.00
2/22/2012
3.94
2/23/2012
3.94
2/23/2012
3.94
Pre
7.00
3.00
1/2/2012
8/2/2012
3.95
10,000.00
39,500.00
2/23/2012
3.94
3.95
119,467.00
471,759.76
2/28/2012
3.95
3.95
63,952.00
252,610.40
2/29/2012
3.95
3.95
10,000.00
39,500.00
3/1/2012
3.95
3.95
16,331.00
64,498.40
3/2/2012
3.95
3.95
5,000.00
19,750.00
3/5/2012
3.95
4.00
38,957.00
155,705.15
3/6/2012
3.95
3/7/2012
4.00
4.01
35,279.00
141,366.00
3/7/2012
4.00
4.00
30,543.00
122,148.30
3/9/2012
4.00
3/12/2012
4.00
4.00
6,213.00
24,852.00
3/12/2012
4.00
3.99
5,000.00
19,950.00
3/14/2012
4.00
3.99
2,000.00
7,980.00
3/15/2012
3.99
3/16/2012
3.99
4.00
22,400.00
89,575.00
3/16/2012
3.99
4.00
5,000.00
20,000.00
3/20/2012
4.00
4.00
37,000.00
148,000.00
3/21/2012
4.00
4.00
10,000.00
40,000.00
3/22/2012
4.00
4.00
32,638.00
130,552.00
3/23/2012
4.00
3.99
28,162.00
112,471.46
3/26/2012
4.00
4.00
50,000.00
200,000.00
3/27/2012
4.00
4.02
65,000.00
261,200.00
3/28/2012
4.00
4.13
83,544.00
345,437.75
3/29/2012
4.30
4.25
61,654.00
262,029.50
3/30/2012
4.25
4.28
43,316.00
185,433.80
4/2/2012
4.25
4.25
21,817.00
92,680.30
4/3/2012
4.30
4.20
88,227.00
370,234.30
4/4/2012
4.25
4.21
21,629.00
91,004.70
4/9/2012
4.15
4.21
186,367.00
783,990.40
4/10/2012
4.30
4.20
61,467.00
258,161.40
4/11/2012
4.20
4.20
88,967.00
373,661.40
4/12/2012
4.20
4.20
85,343.00
358,440.60
4/13/2012
4.20
4.15
35,097.00
145,603.17
4/16/2012
4.20
4.15
16,400.00
68,060.00
4/17/2012
4.15
4.09
10,489.00
42,865.12
4/18/2012
4.15
4/19/2012
4.08
4/19/2012
4.08
4/19/2012
4.08
3.96
153,739.00
609,415.55
4/19/2012
4.08
4.00
6,500.00
26,015.00
4/25/2012
4.00
4.00
94,385.00
377,540.00
4/26/2012
4.00
4.00
76,391.00
305,564.00
4/27/2012
4.00
4.00
52,445.00
209,780.00
4/30/2012
4.00
4.00
38,205.00
152,820.00
5/2/2012
4.00
5/3/2012
4.00
3.95
51,467.00
203,294.65
5/3/2012
4.00
3.81
137,639.00
524,198.60
5/7/2012
3.95
3.80
86,277.00
327,852.60
5/8/2012
3.80
5/9/2012
3.80
3.85
98,214.00
378,228.78
5/9/2012
3.80
3.85
5,120.00
19,688.10
5/11/2012
3.85
3.85
43,300.00
166,705.00
5/14/2012
3.84
3.83
20,978.00
80,328.71
5/15/2012
3.85
3.79
31,800.00
120,540.00
5/16/2012
3.82
3.78
26,844.00
101,554.76
5/17/2012
3.79
3.75
12,978.00
48,667.50
5/18/2012
3.75
3.80
136,727.00
519,352.63
5/21/2012
3.75
3.72
87,299.00
324,349.00
5/22/2012
3.80
3.78
14,743.00
55,796.25
5/23/2012
3.75
3.78
135,000.00
510,300.00
5/24/2012
3.75
5/25/2012
3.78
5/25/2012
3.78
3.80
80,978.00
307,716.40
5/25/2012
3.78
3.80
384,161.00
1,459,811.80
5/30/2012
3.80
3.80
35,953.00
136,621.40
5/31/2012
3.80
3.80
17,113.00
65,069.40
6/1/2012
3.80
6/4/2012
3.80
6/4/2012
3.80
6/4/2012
3.80
6/4/2012
3.80
6/8/2012
3.81
6/8/2012
3.81
6/12/2012
3.83
3.81
3.83
24,705.00
15,258.00
94,070.13
58,493.30
3.83
36,113.00
138,312.79
6/12/2012
3.83
3.83
64,166.00
245,755.78
6/14/2012
3.83
3.84
48,000.00
184,240.00
6/15/2012
3.83
3.85
21,196.00
81,602.98
6/18/2012
3.83
3.85
5,109.00
19,669.65
6/19/2012
3.85
3.85
2,300.00
8,855.00
6/20/2012
3.85
3.85
81,115.00
312,292.75
6/21/2012
3.85
3.85
40,000.00
154,000.00
6/22/2012
3.85
3.85
40,000.00
154,000.00
6/25/2012
3.85
3.85
5,000.00
19,250.00
6/26/2012
3.85
3.85
10,000.00
38,500.00
6/27/2012
3.85
3.85
2,767.00
10,652.95
6/28/2012
3.85
7/2/2012
3.85
7/2/2012
3.85
3.85
416,647.00
1,604,090.95
7/2/2012
3.85
3.85
74,217.00
285,735.45
7/5/2012
3.85
3.85
12,113.00
46,633.43
7/6/2012
3.85
3.85
74,980.00
288,843.62
7/9/2012
3.85
3.85
346,150.00
1,332,677.50
7/10/2012
3.86
3.84
32,113.00
123,462.61
7/11/2012
3.85
3.88
490,000.00
1,901,200.00
7/12/2012
3.85
3.86
34,650.00
133,610.87
7/13/2012
3.88
7/16/2012
3.85
3.85
2,700.00
10,395.00
7/16/2012
3.85
3.85
24,648.00
94,894.80
7/18/2012
3.85
3.85
9,992.00
38,440.82
7/19/2012
3.85
3.84
17,072.00
65,556.48
7/20/2012
3.84
3.85
28,874.00
111,211.38
7/23/2012
3.84
3.86
10,000.00
38,600.00
7/24/2012
3.86
3.86
27,470.00
106,075.40
7/25/2012
3.86
7/26/2012
3.88
3.90
32,226.00
125,616.42
7/26/2012
3.88
3.87
62,113.00
240,198.44
7/30/2012
3.88
3.87
118,339.00
457,461.04
7/31/2012
3.88
3.83
536,339.00
2,054,178.37
8/1/2012
3.86
3.88
58,839.00
228,295.32
8/2/2012
3.83
3.88
12,113.00
46,998.44
8/3/2012
3.88
3.88
24,226.00
93,996.88
8/6/2012
3.88
3.88
25,226.00
97,977.38
8/7/2012
3.88
3.89
14,869.00
57,840.41
8/8/2012
3.89
3.89
32,401.00
126,039.89
8/9/2012
3.89
3.90
34,226.00
133,341.40
8/10/2012
3.89
3.91
11,152.00
43,592.80
8/13/2012
3.90
3.90
12,978.00
50,674.20
8/14/2012
3.90
3.93
29,323.00
115,239.39
8/15/2012
3.92
8/16/2012
3.93
3.96
15,416.00
61,047.36
8/16/2012
3.93
3.96
4,445.00
17,602.20
8/20/2012
3.96
3.96
214.00
847.44
8/21/2012
3.96
3.96
101,735.00
402,870.60
8/21/2012
3.96
8/23/2012
3.96
4.01
15,867.00
63,685.34
8/23/2012
3.96
4.05
22,180.00
89,829.00
8/27/2012
4.02
4.06
232,471.00
943,876.39
8/28/2012
4.05
4.10
101,271.00
415,211.10
8/29/2012
4.07
4.10
1,200.00
4,920.00
8/31/2012
4.10
4.09
132,374.00
541,409.66
9/3/2012
4.10
4.10
15,254.00
62,541.40
9/4/2012
4.09
4.14
444,043.00
1,837,030.29
9/5/2012
4.10
4.15
27,272.00
113,178.80
9/6/2012
4.15
9/7/2012
4.15
4.15
8,961.00
37,193.73
9/7/2012
4.15
4.16
24,825.00
103,272.00
9/11/2012
4.15
4.16
4,260.00
17,721.60
9/12/2012
4.16
4.27
456,554.00
1,947,209.69
9/13/2012
4.16
4.30
82,114.00
353,090.20
9/14/2012
4.32
4.32
147,000.00
635,040.00
9/17/2012
4.30
4.32
3,791.00
16,381.22
9/18/2012
4.32
4.37
31,290.00
136,642.30
9/19/2012
4.32
4.39
50,393.00
221,349.42
9/20/2012
4.37
4.42
14,289.00
63,157.38
9/21/2012
4.42
4.43
38,078.00
168,604.76
9/24/2012
4.42
4.45
67,600.00
301,020.00
9/25/2012
4.45
4.47
150,000.00
670,500.00
9/26/2012
4.45
9/27/2012
4.47
4.47
7,329.00
32,760.63
9/27/2012
4.47
4.46
15,000.00
66,900.00
10/3/2012
4.47
10/4/2012
4.46
4.46
96,526.00
430,505.96
10/4/2012
4.46
4.50
214,000.00
962,440.00
10/9/2012
4.46
10/10/2012
4.50
10/10/2012
4.50
10/12/2012
4.52
4.52
37,000.00
167,240.00
4.52
25,488.00
115,181.16
10/12/2012
4.52
4.52
64,162.00
289,879.00
10/16/2012
4.52
4.50
26,793.00
120,695.90
10/17/2012
4.52
10/18/2012
4.50
4.48
25,424.00
113,899.52
10/18/2012
4.50
10/22/2012
4.48
4.46
203,892.00
910,019.40
10/22/2012
4.48
4.44
3,770.00
16,723.40
10/24/2012
4.45
4.44
56,936.00
252,795.84
10/25/2012
4.44
10/26/2012
4.44
4.44
10,000.00
44,400.00
10/26/2012
4.44
4.40
32,329.00
142,191.21
10/30/2012
4.44
4.39
72,668.00
319,133.86
10/31/2012
4.39
4.40
39,966.00
175,850.40
11/2/2012
4.41
4.40
500,137.00
2,200,602.80
11/5/2012
4.40
4.40
523,250.00
2,302,300.00
11/6/2012
4.40
4.45
68,537.00
304,771.28
11/7/2012
4.40
4.41
12,543.00
55,314.63
11/8/2012
4.45
4.40
11,000.00
48,400.00
11/9/2012
4.41
4.39
648,624.00
2,846,459.36
11/12/2012
4.40
4.37
404,072.00
1,767,750.59
11/13/2012
4.39
4.37
33,692.00
147,234.04
11/14/2012
4.37
4.37
9,508.00
41,549.96
11/15/2012
4.37
4.38
28,224.00
123,580.21
11/16/2012
4.37
11/19/2012
4.38
4.38
56,575.00
247,970.78
11/19/2012
4.38
4.35
10,000.00
43,500.00
11/21/2012
4.38
4.35
1,000.00
4,350.00
11/22/2012
4.35
4.35
40,181.00
174,787.35
11/23/2012
4.35
4.33
217,000.00
939,610.00
11/26/2012
4.35
4.28
45,000.00
192,583.20
11/27/2012
4.33
4.30
73,819.00
317,421.70
11/28/2012
4.32
4.30
501,000.00
2,154,300.00
11/29/2012
4.30
11/30/2012
4.30
11/30/2012
4.30
4.31
142,198.00
613,158.65
11/30/2012
4.30
4.33
37,000.00
160,210.00
12/5/2012
4.33
4.33
71,112.00
307,914.96
12/6/2012
4.33
4.38
232,459.00
1,018,170.42
12/7/2012
4.33
4.35
394,725.00
1,717,053.75
12/10/2012
4.38
4.33
66,636.00
288,455.29
12/11/2012
4.35
4.30
36,101.00
155,069.71
12/12/2012
4.29
4.35
5,210.00
22,662.18
12/13/2012
4.29
4.35
209,168.00
909,880.80
12/14/2012
4.35
4.35
19,459.00
84,646.65
12/17/2012
4.35
4.36
1,330,000.00
5,798,800.00
12/18/2012
4.35
4.36
2,090.00
9,112.40
12/19/2012
4.36
12/20/2012
4.36
12/20/2012
4.36
4.39
40,000.00
175,743.10
12/20/2012
4.36
4.40
53,640.00
236,016.00
12/26/2012
4.40
4.41
395,244.00
1,743,026.04
12/27/2012
4.40
4.41
22,000.00
97,020.00
12/28/2012
4.41
4.44
205,064.00
910,834.80
12/31/2012
4.41
4.45
282,984.00
1,259,278.80
1/2/2013
4.44
4.45
65,459.00
291,292.55
1/3/2013
4.45
4.52
141,655.00
640,007.85
1/4/2013
4.45
4.58
37,058.00
169,731.78
1/7/2013
4.55
1/8/2013
4.61
4.71
2,565.00
12,084.75
1/8/2013
4.61
4.81
69,700.00
335,279.18
1/10/2013
4.75
4.80
7,100.00
34,080.00
1/11/2013
4.80
4.82
110,588.00
533,307.80
1/14/2013
4.80
4.89
15,459.00
75,594.51
1/15/2013
4.86
4.92
6,880.00
33,830.80
1/16/2013
4.89
4.95
56,829.00
281,197.55
1/17/2013
4.92
1/18/2013
4.98
5.00
121,093.00
605,495.57
1/18/2013
4.98
4.95
72,600.00
359,658.00
1/22/2013
5.00
4.95
8,000.00
39,600.00
1/23/2013
4.95
4.94
38,418.00
189,908.74
1/24/2013
4.95
4.93
173,836.00
857,046.48
1/25/2013
4.93
4.90
75,746.00
370,792.50
1/28/2013
4.93
4.92
40,283.00
198,256.71
1/29/2013
4.85
4.99
27,270.00
136,157.00
1/30/2013
4.97
4.90
5,000.00
24,500.00
1/31/2013
4.90
5.00
38,539.00
192,849.59
2/1/2013
4.90
5.01
31,418.00
157,399.18
2/4/2013
5.00
5.02
34,825.00
174,735.09
2/5/2013
5.01
5.02
2,009.00
10,085.18
2/6/2013
5.02
5.02
27,269.00
136,896.45
2/7/2013
5.02
5.03
15,459.00
77,758.77
2/8/2013
5.02
5.12
16,909.00
86,516.53
2/11/2013
5.03
5.16
20,687.00
106,673.64
2/12/2013
5.15
5.16
5,050.00
26,058.00
2/13/2013
5.16
5.20
25,707.00
133,676.40
2/14/2013
5.16
5.22
220.00
1,148.40
2/15/2013
5.20
5.25
18,197.00
95,534.25
2/15/2013
5.20
5.20
10,125.00
52,664.50
2/19/2013
5.25
5.10
12,788.00
65,218.80
2/20/2013
5.15
5.15
4,000.00
20,600.00
2/21/2013
5.10
5.15
4,278.00
22,031.70
2/22/2013
5.15
5.05
502,500.00
2,537,750.00
2/25/2013
5.15
5.10
3,000.00
15,300.00
2/26/2013
5.10
5.10
175.00
892.50
2/27/2013
5.10
5.22
5,470.00
28,553.40
2/27/2013
5.10
5.22
7,501.00
39,155.28
3/1/2013
5.22
5.18
100.00
518.00
3/4/2013
5.22
5.18
27,997.00
144,999.53
3/4/2013
5.22
5.06
174,819.00
884,835.95
3/6/2013
5.17
5.05
91,813.00
463,865.80
3/7/2013
5.05
5.12
554,641.00
2,839,641.92
3/8/2013
5.07
5.06
130,235.00
659,494.35
3/11/2013
5.10
5.01
257,959.00
1,293,583.41
3/12/2013
5.07
4.94
165,990.00
819,720.12
3/13/2013
5.00
4.95
1,328.00
6,573.60
3/14/2013
4.95
4.92
55,958.00
275,054.32
3/15/2013
4.95
4.86
64,928.00
315,745.84
3/18/2013
4.90
4.86
47,459.00
230,650.74
3/19/2013
4.86
3/20/2013
4.86
4.86
1,248.00
6,065.28
3/20/2013
4.86
4.90
136,759.00
670,615.42
3/22/2013
4.86
4.89
28,105.00
137,433.45
3/25/2013
4.89
4.89
62,004.00
303,489.60
3/26/2013
4.89
4.88
57,959.00
283,127.33
3/27/2013
4.90
4.84
93,836.00
454,166.24
4/1/2013
4.87
4.84
9,700.00
46,958.00
4/2/2013
4.84
4.87
46,377.00
225,661.40
4/3/2013
4.85
4.91
55,914.00
274,320.25
4/4/2013
4.87
4.93
3,091.00
15,238.29
4/5/2013
4.91
4.95
59,111.00
292,635.68
4/8/2013
4.93
4.98
62,531.00
311,622.23
4/9/2013
4.95
5.00
20,495.00
102,475.00
4/10/2013
5.00
5.00
20,857.00
104,320.00
4/11/2013
5.00
4.91
53,991.00
265,223.09
4/12/2013
5.00
5.00
335,359.00
1,676,754.10
4/15/2013
4.95
5.00
84,777.00
423,885.00
4/16/2013
5.00
5.02
18,022.00
90,410.44
4/17/2013
5.00
5.02
28,437.00
142,653.74
4/18/2013
5.00
5.05
4,000.00
20,200.00
4/19/2013
5.02
5.14
19,318.00
99,213.52
4/22/2013
5.05
5.16
63,861.00
329,595.02
4/23/2013
5.14
5.19
25,459.00
132,132.21
4/24/2013
5.17
5.18
37,343.00
193,500.99
4/25/2013
5.19
5.19
54,248.00
281,353.92
4/26/2013
5.15
5.08
177,732.00
902,295.57
4/29/2013
5.19
5.02
7,000.00
35,140.00
4/30/2013
5.02
5.11
40,177.00
205,291.55
5/2/2013
5.02
5.13
6,911.00
35,460.76
5/3/2013
5.12
5/6/2013
5.16
5/6/2013
5.16
5.22
27,000.00
140,940.00
5/6/2013
5.16
5.23
65,672.00
343,341.56
5/9/2013
5.22
5/10/2013
5.22
5.19
39,814.00
206,778.04
5/10/2013
5.22
5.16
67,859.00
350,302.44
5/14/2013
5.18
5.12
85,366.00
437,430.67
5/15/2013
5.16
5.00
6,092.00
30,460.00
5/16/2013
5.00
5.05
180,000.00
909,000.00
5/17/2013
5.00
5/20/2013
5.05
5/20/2013
5.05
5/20/2013
5.05
5/20/2013
5.05
5/24/2013
5.06
5.06
18,551.00
93,868.06
5.07
26,789.00
135,790.76
5/24/2013
5.06
5.06
15,459.00
78,251.90
5/28/2013
5.07
5.06
67,102.00
339,863.42
5/29/2013
5.06
5.00
30,918.00
154,435.41
5/30/2013
5.07
4.92
49,468.00
243,211.31
5/31/2013
4.94
4.95
99,346.00
491,702.70
6/3/2013
4.90
4.94
18,459.00
91,217.46
6/4/2013
4.95
6/5/2013
4.95
4.95
2,450.00
12,127.50
6/5/2013
4.95
4.95
11,884.00
58,825.80
6/7/2013
4.95
4.97
180,700.00
898,073.80
6/10/2013
4.95
4.93
29,668.00
146,203.08
6/11/2013
4.97
4.99
937,284.00
4,673,270.05
6/12/2013
4.92
5.05
30,918.00
156,135.90
6/13/2013
5.05
5.07
75,918.00
384,622.62
6/14/2013
5.05
5.10
77,295.00
394,204.50
6/17/2013
5.07
5.01
777,957.00
3,895,035.54
6/18/2013
5.10
5.00
4,100.00
20,500.00
6/19/2013
5.00
5.00
1,000.00
5,000.00
6/20/2013
5.00
5.00
2,000.00
10,000.00
6/21/2013
5.00
4.95
41,668.00
206,256.60
6/24/2013
5.00
4.97
82,742.00
411,090.74
6/25/2013
4.95
4.99
5,000.00
24,950.00
6/26/2013
4.99
4.98
43,400.00
216,050.00
6/27/2013
4.99
4.87
8,815,688.00
42,933,150.56
6/28/2013
4.99
7/1/2013
4.87
7/1/2013
4.87
7/3/2013
4.87
4.88
37,046.00
180,769.02
4.86
39,600.00
192,452.00
7/3/2013
4.87
4.80
8,200.00
39,360.00
7/5/2013
4.85
4.69
15,459.00
72,462.71
7/8/2013
4.80
4.50
30,121.00
135,582.74
7/9/2013
4.69
4.55
135,824.00
617,428.45
7/10/2013
4.50
4.52
89,001.00
402,284.52
7/11/2013
4.52
7/12/2013
4.52
4.55
27,626.00
125,698.30
7/12/2013
4.52
4.56
62,748.00
286,336.06
7/16/2013
4.55
4.60
151,994.00
699,192.40
7/17/2013
4.60
4.60
5,130.00
23,598.00
7/18/2013
4.60
4.65
13,878.00
64,532.70
7/19/2013
4.60
4.72
93,000.00
438,810.00
7/22/2013
4.65
4.73
23,625.00
111,659.25
7/23/2013
4.72
7/24/2013
4.72
4.70
20,960.00
98,512.00
7/24/2013
4.72
4.70
47,000.00
220,900.00
7/26/2013
4.70
4.75
41,819.00
198,640.25
7/30/2013
4.70
4.75
1,950.00
9,262.50
7/31/2013
4.75
4.75
3,145.00
14,938.75
8/1/2013
4.75
4.74
11,570.00
54,841.80
8/2/2013
4.75
4.74
1,000.00
4,740.00
8/5/2013
4.74
8/6/2013
4.74
4.70
2,992.00
14,062.40
8/6/2013
4.74
4.70
60,150.00
282,609.19
8/8/2013
4.70
4.75
54,665.00
259,717.90
8/9/2013
4.70
4.87
30,918.00
150,438.20
8/12/2013
4.80
8/13/2013
4.90
8/13/2013
4.90
4.90
2,140.00
10,486.00
4.90
3,109.00
15,234.10
8/15/2013
4.90
4.90
1,731.00
8,481.90
8/16/2013
4.90
4.90
1,361.00
6,668.90
8/19/2013
4.90
8/20/2013
4.90
8/20/2013
4.90
4.90
6,183.00
30,296.70
8/20/2013
4.90
4.89
16,459.00
80,559.10
8/23/2013
4.90
8/26/2013
4.85
8/26/2013
4.85
8/26/2013
4.85
8/29/2013
4.85
8/29/2013
4.85
9/3/2013
4.85
9/3/2013
4.85
4.85
4.85
33,800.00
15,641.00
163,930.00
75,858.85
4.85
8,045.00
39,018.25
9/3/2013
4.85
4.86
32,994.00
160,449.61
9/6/2013
4.85
4.85
7,000.00
33,950.00
9/9/2013
4.85
9/10/2013
4.85
4.80
455,650.00
2,186,820.00
9/10/2013
4.85
4.75
7,600.00
36,130.00
9/12/2013
4.80
4.75
4,000.00
19,000.00
9/13/2013
4.75
4.56
46,923.00
214,139.65
9/16/2013
4.75
4.47
206,878.00
925,045.42
9/17/2013
4.55
4.68
140,008.00
655,867.20
9/18/2013
4.51
4.55
11,000.00
50,050.00
9/19/2013
4.65
4.55
10,788.00
49,085.40
9/20/2013
4.55
9/23/2013
4.55
4.53
66,193.00
299,978.15
9/23/2013
4.55
4.52
127,865.00
578,232.40
9/25/2013
4.53
4.42
3,937.00
17,415.88
9/26/2013
4.45
4.40
20,000.00
88,000.00
9/27/2013
4.40
4.45
2,511.00
11,173.95
9/30/2013
4.40
4.50
34,839.00
156,775.50
10/1/2013
4.45
10/2/2013
4.50
10/2/2013
4.50
10/4/2013
4.28
10/4/2013
4.28
4.30
15,642.00
67,261.96
4.28
170,000.00
727,600.00
10/9/2013
4.28
4.28
60,168.00
257,519.04
10/9/2013
4.28
4.28
49,807.00
213,173.96
10/11/2013
4.28
10/14/2013
4.28
4.35
9,982.00
43,421.70
10/14/2013
4.28
4.39
34,626.00
151,874.40
10/16/2013
4.35
4.54
17,619.00
79,988.52
10/17/2013
4.40
4.57
910.00
4,158.70
10/18/2013
4.55
4.73
76,965.00
364,408.14
10/21/2013
4.57
4.79
89,779.00
430,219.36
10/22/2013
4.80
4.79
4,270.00
20,453.30
10/23/2013
4.80
4.79
143,535.00
687,532.65
10/24/2013
4.79
4.79
21,000.00
100,590.00
10/25/2013
4.79
4.80
123,615.00
593,876.88
10/28/2013
4.79
10/29/2013
4.84
4.85
2,070.00
10,039.50
10/29/2013
4.84
4.86
218,041.00
1,059,564.37
10/31/2013
4.85
4.84
52,750.00
255,467.50
11/4/2013
4.87
11/5/2013
4.80
11/5/2013
4.80
4.65
31,284.00
145,470.60
11/5/2013
4.80
4.64
9,427.00
43,741.28
11/8/2013
4.65
4.62
31,489.00
145,479.18
11/11/2013
4.64
4.63
210,642.00
974,759.62
11/12/2013
4.62
4.64
150,000.00
696,000.00
11/13/2013
4.63
11/14/2013
4.64
4.61
15,642.00
72,101.30
11/14/2013
4.64
4.50
33,172.00
149,196.80
11/18/2013
4.50
4.50
19,142.00
86,139.00
11/19/2013
4.50
11/20/2013
4.50
17,446.50
11/20/2013
4.50
4.50
3,877.00
4.51
18,000.00
81,180.00
11/22/2013
4.50
4.60
334,424.00
1,538,350.40
11/25/2013
4.51
11/26/2013
4.60
11/26/2013
4.60
11/26/2013
4.60
4.64
35,642.00
165,378.40
11/26/2013
4.60
4.57
71,906.00
328,253.85
12/2/2013
4.70
12/3/2013
4.50
12/3/2013
4.50
12/5/2013
4.55
12/5/2013
4.55
12/5/2013
4.55
12/10/2013
4.60
4.55
4.60
9,100.00
30,467.00
41,405.00
140,163.80
4.62
10,000.00
46,200.00
12/10/2013
4.60
4.63
8,309.00
38,470.67
12/12/2013
4.62
4.67
32,453.00
151,556.42
12/13/2013
4.63
12/16/2013
4.67
4.71
17,015.00
80,128.55
12/16/2013
4.67
4.72
17,015.00
80,310.80
12/18/2013
4.72
4.75
18,973.00
90,121.75
12/19/2013
4.72
4.79
18,715.00
89,644.85
12/20/2013
4.75
12/23/2013
4.79
4.82
9,700.00
46,754.00
12/23/2013
4.79
4.85
3,115.00
15,107.75
12/26/2013
4.82
4.85
4,397.00
21,325.45
12/27/2013
4.85
12/30/2013
4.85
12/30/2013
4.85
4.85
814.00
3,947.90
12/30/2013
4.85
4.84
6,111.00
29,577.24
1/3/2014
4.85
4.85
14,119.00
68,477.15
1/6/2014
4.84
1/7/2014
4.85
4.82
27,941.00
134,781.03
1/7/2014
4.85
4.79
17,015.00
81,431.10
1/9/2014
4.80
4.74
5,000.00
23,700.00
1/10/2014
4.74
4.72
6,100.00
28,804.70
1/13/2014
4.74
4.72
1,000.00
4,720.00
1/14/2014
4.73
4.72
4,650.00
21,948.00
1/15/2014
4.72
4.74
104,830.00
497,374.20
1/16/2014
4.72
4.75
1,644.00
7,809.00
1/17/2014
4.75
4.76
39,950.00
190,182.50
1/20/2014
4.75
4.76
7,000.00
33,320.00
1/21/2014
4.76
4.75
25,500.00
121,188.36
1/22/2014
4.76
1/23/2014
4.74
4.60
17,015.00
78,309.00
1/23/2014
4.74
4.51
18,015.00
81,167.50
1/27/2014
4.60
4.41
44,030.00
194,244.50
1/28/2014
4.50
4.38
72,856.00
319,240.60
1/29/2014
4.40
4.47
66,530.00
297,683.50
1/30/2014
4.42
4.32
17,015.00
73,566.65
1/31/2014
4.50
4.31
2,095.00
9,029.45
2/3/2014
4.31
4.31
147,000.00
633,570.00
2/4/2014
4.31
4.32
93,764.00
405,473.98
2/5/2014
4.31
4.48
665,060.00
2,982,356.30
2/6/2014
4.38
4.46
43,214.00
192,734.44
2/7/2014
4.50
4.50
100,000.00
450,000.00
2/10/2014
4.46
4.60
541,930.00
2,492,878.00
2/11/2014
4.50
4.62
1,000.00
4,620.00
2/12/2014
4.60
2/13/2014
4.62
4.62
2,330.00
10,764.60
2/13/2014
4.62
4.64
50,000.00
232,000.00
2/17/2014
4.62
4.64
45,100.00
209,264.00
2/18/2014
4.64
4.68
667,876.00
3,125,611.08
2/19/2014
4.64
2/20/2014
4.68
4.68
29,500.00
138,060.00
2/20/2014
4.68
4.66
30,000.00
139,800.00
2/24/2014
4.68
4.68
410,453.00
1,920,920.04
2/25/2014
4.66
4.68
22,247.00
104,115.96
2/26/2014
4.68
4.71
19,000.00
89,567.66
2/27/2014
4.68
4.75
18,902.00
89,784.50
2/28/2014
4.79
4.69
53,988.00
253,401.20
3/3/2014
4.75
4.64
19,087.00
88,613.68
3/4/2014
4.68
4.59
75,980.00
348,438.40
3/5/2014
4.64
4.52
28,933.00
130,768.50
3/6/2014
4.58
4.50
55,597.00
250,186.50
3/7/2014
4.50
3/10/2014
4.50
4.55
236,420.00
1,074,828.00
3/10/2014
4.50
4.56
39,120.00
178,216.00
3/12/2014
4.55
4.55
18,350.00
83,492.50
3/13/2014
4.56
3/14/2014
4.55
4.55
17,120.00
77,896.00
3/14/2014
4.55
4.62
41,740.00
192,794.40
3/18/2014
4.55
4.56
35,240.00
160,694.40
3/19/2014
4.56
4.56
840.00
3,830.40
3/20/2014
4.56
4.56
4,780.00
21,796.80
3/21/2014
4.56
4.58
68,480.00
313,467.20
3/24/2014
4.56
4.59
93,263.00
427,869.57
3/25/2014
4.58
4.58
33,450.00
153,201.00
3/26/2014
4.58
3/27/2014
4.58
3/27/2014
4.58
3/31/2014
4.58
4.58
6,137.00
28,107.46
4.65
308,026.00
1,431,726.47
3/31/2014
4.58
4.65
2,990.00
13,903.50
4/2/2014
4.64
4.65
7,060.00
32,829.00
4/3/2014
4.65
4/4/2014
4.65
4.65
2,577.00
11,983.05
4/4/2014
4.65
4.67
4,424.00
20,675.84
4/8/2014
4.65
4.50
1,200.00
5,400.00
4/9/2014
4.69
4/10/2014
4.50
4.50
2,150.00
9,675.00
4/10/2014
4.50
4.47
26,120.00
116,776.94
4/14/2014
4.50
4.40
34,240.00
150,656.00
4/15/2014
4.46
4.45
56,133.00
249,769.00
4/16/2014
4.40
4.46
30,800.00
137,460.00
4/21/2014
4.45
4.51
49,155.00
221,622.90
4/22/2014
4.47
4/23/2014
4.54
4.59
162,911.00
747,378.60
4/23/2014
4.54
4.65
13,000.00
60,450.00
4/25/2014
4.60
4.65
240.00
1,116.00
4/28/2014
4.65
4.77
17,165.00
81,875.50
4/28/2014
4.65
4/30/2014
4.78
4.81
39,248.00
188,820.24
4/30/2014
4.78
4.98
259,822.00
1,294,800.00
5/5/2014
4.88
5.02
162,000.00
813,240.00
5/6/2014
5.00
5.02
85,992.00
431,679.84
5/7/2014
5.02
4.98
141,700.00
705,198.00
5/8/2014
5.02
4.90
39,240.00
192,426.00
5/9/2014
4.94
4.85
142,760.00
691,989.20
5/12/2014
4.90
4.73
261,172.00
1,235,643.12
5/13/2014
4.76
4.72
1,450.00
6,844.00
5/14/2014
4.72
4.76
10,733.00
51,099.48
5/15/2014
4.72
4.77
45,663.00
217,755.88
5/16/2014
4.76
4.84
6,444.00
31,163.40
5/19/2014
4.80
5/20/2014
4.85
4.84
8,253.00
39,968.99
5/20/2014
4.85
4.90
11,022.00
53,959.20
5/22/2014
4.85
4.91
4,300.00
21,113.00
5/23/2014
4.90
4.91
75,093.00
368,706.63
5/26/2014
4.91
4.91
5,000.00
24,543.00
5/27/2014
4.91
4.85
22,500.00
109,125.00
5/28/2014
4.91
4.80
40,270.00
193,306.00
5/29/2014
4.85
4.76
36,240.00
172,438.31
5/30/2014
4.80
4.70
38,782.00
182,257.18
6/2/2014
4.71
4.72
42,410.00
199,967.40
6/3/2014
4.69
4.77
17,620.00
84,043.60
6/4/2014
4.74
6/5/2014
4.78
4.81
32,500.00
156,450.00
6/5/2014
4.78
4.85
48,000.00
232,575.00
6/9/2014
4.82
4.87
1,600.00
7,792.00
6/10/2014
4.85
4.87
62,665.00
305,434.45
6/11/2014
4.87
6/12/2014
4.88
4.88
360.00
1,756.80
6/12/2014
4.88
4.88
40,150.00
195,932.00
6/12/2014
4.88
6/17/2014
4.88
6/17/2014
4.88
6/19/2014
4.83
6/19/2014
4.83
6/19/2014
4.83
6/19/2014
4.83
6/19/2014
4.83
4.84
174,110.00
842,706.80
4.83
19,860.00
95,923.80
6/19/2014
4.83
4.85
1,120.00
5,432.00
6/27/2014
4.83
6/30/2014
4.85
4.85
16,805.00
81,514.50
6/30/2014
4.85
4.89
11,631.00
56,882.97
7/2/2014
4.85
4.90
2,290.00
11,221.00
7/3/2014
4.90
4.90
86,829.00
425,462.10
7/4/2014
4.90
4.90
411,027.00
2,014,032.30
7/7/2014
4.90
4.90
17,200.00
84,280.00
7/8/2014
4.90
4.90
88,670.00
434,483.00
7/9/2014
4.90
4.89
44,940.00
219,950.65
7/10/2014
4.90
4.88
1,300.00
6,344.00
7/11/2014
4.88
4.88
19,420.00
94,769.60
7/14/2014
4.88
4.86
954,698.00
4,635,073.60
7/15/2014
4.88
4.85
40,300.00
195,455.00
7/16/2014
4.85
4.85
5,790.00
28,081.50
7/17/2014
4.85
7/18/2014
4.85
4.85
9,041.00
43,848.85
7/18/2014
4.85
4.82
508,544.00
2,451,677.08
7/22/2014
4.85
4.80
5,118.00
24,566.40
7/23/2014
4.82
4.89
33,389.00
163,272.21
7/24/2014
4.80
4.89
10,980.00
53,692.20
7/25/2014
4.89
7/30/2014
4.89
7/30/2014
4.89
7/30/2014
4.89
4.90
12,000.00
58,800.00
7/30/2014
4.89
4.90
2,015.00
9,873.50
8/5/2014
4.90
4.90
54,435.00
266,731.50
8/6/2014
4.90
4.89
25,000.00
122,250.00
8/7/2014
4.90
4.90
747,215.00
3,660,051.35
8/8/2014
4.89
4.94
20,000.00
98,800.00
8/11/2014
4.91
4.94
110,371.00
545,232.74
8/12/2014
4.94
5.00
9,163.00
45,815.00
8/13/2014
4.94
5.01
207,327.00
1,038,576.00
8/14/2014
5.00
5.01
44,240.00
221,432.58
8/15/2014
5.00
5.05
31,000.00
156,565.00
8/18/2014
5.01
5.06
38,403.00
194,319.18
8/19/2014
5.06
5.06
5,800.00
29,348.00
8/20/2014
5.06
5.08
11,588.00
58,895.92
8/21/2014
5.06
5.10
81,926.00
417,918.90
8/22/2014
5.09
5.15
15,381.00
79,212.15
8/25/2014
5.15
5.16
5,126.00
26,444.18
8/26/2014
5.15
5.16
51,890.00
267,566.50
8/27/2014
5.15
5.15
148,500.00
764,775.00
8/28/2014
5.15
5.15
176,008.00
906,441.20
8/29/2014
5.15
9/1/2014
5.15
9/1/2014
5.15
5.15
51,360.00
264,504.00
9/1/2014
5.15
5.35
181,200.00
969,175.58
9/4/2014
5.15
5.30
5,340.00
28,311.48
9/5/2014
5.38
5.28
67,100.00
354,530.00
9/8/2014
5.30
5.21
32,443.00
169,028.03
9/9/2014
5.25
5.30
34,240.00
181,472.00
9/10/2014
5.21
5.24
17,120.00
89,708.80
9/11/2014
5.30
9/12/2014
5.24
5.24
35,440.00
185,705.60
9/12/2014
5.24
5.30
11,077.00
58,708.10
9/16/2014
5.24
5.30
500.00
2,650.00
9/17/2014
5.30
9/17/2014
5.30
5.30
5,224.00
27,687.20
9/17/2014
5.30
9/17/2014
5.30
9/23/2014
5.30
5.30
300,000.00
1,590,000.00
9/23/2014
5.30
5.38
148,021.00
796,813.40
9/25/2014
5.30
5.45
197,396.00
1,075,851.96
9/26/2014
5.40
5.48
712,481.00
3,905,722.26
9/29/2014
5.45
9/30/2014
5.50
5.46
75,180.00
410,466.00
9/30/2014
5.50
5.46
22,120.00
120,710.00
10/2/2014
5.45
5.48
138,620.00
759,945.20
10/3/2014
5.45
5.49
4,500,440.00
24,707,416.60
10/6/2014
5.49
5.55
3,259,400.00
18,085,863.80
10/7/2014
5.49
5.58
414,733.00
2,314,210.14
10/9/2014
5.55
5.58
268,808.00
1,499,948.64
10/10/2014
5.58
10/13/2014
5.58
10/13/2014
5.58
5.58
9,035.00
50,415.30
10/13/2014
5.58
5.60
593,935.00
3,326,206.70
10/16/2014
5.58
5.62
34,240.00
192,428.80
10/17/2014
5.62
5.56
2,596,805.00
14,438,534.45
10/20/2014
5.62
10/21/2014
5.56
5.46
233,248.00
1,274,242.40
10/21/2014
5.56
5.30
1,073.00
5,686.90
10/23/2014
5.45
5.24
29,570.00
154,889.00
10/24/2014
5.30
5.23
96,450.00
504,483.24
10/27/2014
5.20
5.34
6,906.00
36,889.92
10/28/2014
5.30
10/29/2014
5.35
5.46
113,337.00
618,953.39
10/29/2014
5.35
5.47
17,120.00
93,646.40
10/31/2014
5.47
5.50
13,362.00
73,491.00
11/3/2014
5.47
5.50
1,000.00
5,500.00
11/4/2014
5.50
5.40
7,008.00
37,843.20
11/5/2014
5.50
5.53
33,150.00
183,482.50
11/6/2014
5.40
11/7/2014
5.55
11/7/2014
5.55
11/7/2014
5.55
5.55
8,950.00
49,672.50
11/7/2014
5.55
5.45
10,740.00
58,533.00
11/13/2014
5.55
11/14/2014
5.45
5.35
300,000.00
1,605,000.00
11/14/2014
5.45
5.30
4,520.00
23,956.00
11/18/2014
5.35
5.33
2,200,000.00
11,730,000.00
11/19/2014
5.30
5.40
51,693.00
279,142.20
11/20/2014
5.35
5.45
68,480.00
373,216.00
11/21/2014
5.40
5.43
8,356.00
45,373.08
11/24/2014
5.45
5.44
29,260.00
159,201.80
11/25/2014
5.43
5.35
245,931.00
1,315,730.85
11/26/2014
5.43
5.35
80,630.00
431,370.50
11/27/2014
5.35
5.35
25,833.00
138,206.55
11/28/2014
5.35
12/1/2014
5.35
12/1/2014
5.35
5.45
5,797,232.00
31,609,009.04
12/1/2014
5.35
5.45
15,486.00
84,398.70
12/4/2014
5.47
12/5/2014
5.45
5.71
1,724.00
9,840.28
12/5/2014
5.45
5.79
265,373.00
1,536,450.29
12/10/2014
5.72
5.71
340,058.00
1,942,874.24
12/11/2014
5.75
5.71
33,066.00
188,806.86
12/12/2014
5.71
5.60
412,000.00
2,306,985.42
12/15/2014
5.71
5.60
211,944.00
1,186,886.40
12/16/2014
5.60
5.57
135,572.00
755,203.20
12/17/2014
5.60
12/18/2014
5.60
12/18/2014
5.60
12/18/2014
5.60
12/23/2014
5.80
5.80
20,000.00
115,900.00
5.85
10,265.00
60,050.25
12/23/2014
5.80
5.86
33,292.00
195,131.12
12/26/2014
5.85
6.00
52,675.00
316,043.20
12/29/2014
5.90
6.00
263,108.00
1,578,648.00
12/30/2014
6.00
5.83
17,406.00
101,502.10
12/31/2014
6.00
5.71
29,345.00
167,483.75
1/5/2015
5.75
5.70
32,441.00
184,913.70
1/6/2015
5.70
5.70
14,800.00
84,360.00
1/7/2015
5.70
5.70
2,630.00
14,991.00
1/8/2015
5.70
5.69
152,308.00
866,201.64
1/9/2015
5.70
5.64
1,355.00
7,648.00
1/12/2015
5.66
5.64
15,416.00
86,939.76
1/13/2015
5.66
1/14/2015
5.64
1/14/2015
5.64
1/14/2015
5.64
5.66
7,961.00
45,059.26
1/14/2015
5.64
5.69
60,000.00
341,400.00
1/20/2015
5.66
1/21/2015
5.69
5.69
526,400.00
2,995,544.00
1/21/2015
5.69
5.71
434,500.00
2,481,090.00
1/23/2015
5.69
5.74
587,878.00
3,372,602.80
1/26/2015
5.72
5.77
77,700.00
447,994.96
1/27/2015
5.75
5.76
48,141.00
277,208.87
1/28/2015
5.82
5.77
53,309.00
307,451.92
1/29/2015
5.81
5.65
47,496.00
268,352.40
1/30/2015
5.76
5.61
262,236.00
1,471,813.58
2/2/2015
5.65
5.54
142,060.00
787,102.95
2/3/2015
5.60
5.39
103,216.00
556,818.24
2/4/2015
5.50
5.37
31,777.00
170,489.72
2/5/2015
5.39
5.36
15,416.00
82,576.02
2/6/2015
5.36
5.37
286,399.00
1,536,962.63
2/9/2015
5.35
5.35
35,366.00
189,208.10
2/10/2015
5.37
2/11/2015
5.35
5.35
9,800.00
52,430.00
2/11/2015
5.35
5.35
19,436.00
104,014.82
2/13/2015
5.35
5.35
52,738.00
282,182.80
2/16/2015
5.36
5.33
15,416.00
82,167.28
2/17/2015
5.35
5.30
15,416.00
81,723.04
2/18/2015
5.33
5.25
15,416.00
80,934.00
2/19/2015
5.30
5.30
120,248.00
637,902.00
2/20/2015
5.25
5.27
31,832.00
167,736.08
2/23/2015
5.32
5.25
30,834.00
161,878.50
2/24/2015
5.27
5.32
423,614.00
2,252,799.78
2/25/2015
5.25
5.33
36,607.00
195,175.31
2/26/2015
5.33
5.38
11,948.00
64,285.20
2/27/2015
5.36
5.40
5,000.00
27,000.00
3/2/2015
5.38
5.44
7,714.00
41,948.70
3/3/2015
5.40
5.50
19,667.00
108,168.50
3/4/2015
5.50
5.46
326,651.00
1,782,441.47
3/5/2015
5.50
5.33
15,417.00
82,237.57
3/6/2015
5.40
3/9/2015
5.33
5.33
41,426.00
220,800.58
3/9/2015
5.33
5.40
14,579.00
78,726.60
3/11/2015
5.33
3/12/2015
5.40
5.40
13,450.00
72,630.00
3/12/2015
5.40
5.39
1,200.00
6,468.00
3/16/2015
5.40
3/17/2015
5.39
5.40
2,330.00
12,582.00
3/17/2015
5.39
5.39
19,063.00
102,749.57
3/19/2015
5.40
5.30
16,217.00
85,970.10
3/20/2015
5.39
5.33
869,499.00
4,633,497.80
3/23/2015
5.30
5.33
604,980.00
3,224,543.40
3/24/2015
5.33
5.37
189,406.00
1,017,692.40
3/25/2015
5.33
5.40
1,377.00
7,435.80
3/26/2015
5.40
5.42
17,371.00
94,070.36
3/27/2015
5.40
5.43
49,667.00
269,848.35
3/30/2015
5.43
5.45
55,492.00
302,231.40
3/31/2015
5.43
5.46
4,360.00
23,815.60
4/1/2015
5.45
5.49
27,090.00
148,638.94
4/6/2015
5.47
5.50
58,767.00
322,971.50
4/7/2015
5.49
5.62
179,944.00
1,012,165.28
4/8/2015
5.51
5.66
10,500.00
59,475.00
4/9/2015
5.65
5.65
119,350.00
674,455.00
4/10/2015
5.65
5.43
19,826.00
107,700.40
4/13/2015
5.65
5.46
58,952.00
321,838.24
4/14/2015
5.44
4/15/2015
5.48
4/15/2015
5.48
5.47
169,552.00
927,502.44
4/15/2015
5.48
5.49
2,000.00
10,980.00
4/20/2015
5.47
5.53
8,415.00
46,534.95
4/21/2015
5.50
5.53
29,277.00
161,994.58
4/22/2015
5.53
5.54
2,795.00
15,484.30
4/23/2015
5.54
5.54
9,730.00
53,904.20
4/24/2015
5.54
5.52
53,566.00
295,738.04
4/27/2015
5.54
5.50
226,818.00
1,247,499.00
4/28/2015
5.52
5.47
29,314.00
160,418.16
4/29/2015
5.50
5.52
8,728.00
48,162.37
4/30/2015
5.50
5.52
23,566.00
130,083.32
5/4/2015
5.51
5.63
4,456.00
25,098.60
5/5/2015
5.52
5.70
14,963.00
85,306.50
5/6/2015
5.70
5.70
43,430.00
247,551.00
5/7/2015
5.70
5/8/2015
5.70
5.70
8,750.00
49,875.00
5/8/2015
5.70
5.59
74,432.00
416,068.56
5/12/2015
5.70
5.50
163,212.00
897,858.72
5/13/2015
5.56
5.50
141,595.00
778,772.50
5/14/2015
5.54
5.55
2,500.00
13,875.00
5/15/2015
5.50
5.55
2,000.00
11,100.00
5/18/2015
5.55
5.55
2,354.00
13,075.24
5/19/2015
5.55
5.55
159,961.00
887,826.77
5/20/2015
5.56
5.55
13,450.00
74,647.50
5/21/2015
5.55
5.55
2,000.00
11,100.00
5/22/2015
5.55
5.55
996,601.00
5,531,135.55
5/25/2015
5.55
5.54
7,600.00
42,080.00
5/26/2015
5.55
5.54
50,000.00
277,000.00
5/27/2015
5.53
5/28/2015
5.54
5.54
6,198.00
34,336.92
5/28/2015
5.54
5.64
21,793.00
122,935.30
6/1/2015
5.54
6/2/2015
5.70
6/2/2015
5.70
5.75
9,540.00
54,897.10
6/2/2015
5.70
5.72
99,702.00
570,292.44
6/5/2015
5.80
5.72
25,750.00
147,275.00
6/8/2015
5.72
6/9/2015
5.72
6/9/2015
5.72
5.72
2,658.00
15,203.76
6/9/2015
5.72
5.72
26,800.00
153,296.00
6/12/2015
5.72
6/15/2015
5.72
5.72
7,767.00
44,427.24
6/15/2015
5.72
6/17/2015
5.72
5.72
37,828.00
216,376.16
6/17/2015
5.72
5.68
20,050.00
113,884.00
6/19/2015
5.72
5.68
101,000.00
573,680.00
6/22/2015
5.68
5.68
30,000.00
170,400.00
6/23/2015
5.68
5.66
110,000.00
622,600.00
6/24/2015
5.68
5.63
9,043.00
50,921.66
6/25/2015
5.66
6/26/2015
5.64
6/26/2015
5.64
7/1/2015
5.64
7/1/2015
5.64
5.64
2,621.00
14,782.44
5.55
121,540.00
674,497.00
7/1/2015
5.64
5.55
17,000.00
94,350.00
7/6/2015
5.55
7/7/2015
5.55
5.50
44,060.00
242,330.00
7/7/2015
5.55
5.46
87,000.00
475,025.60
7/9/2015
5.50
5.45
730.00
3,978.50
7/10/2015
5.46
7/13/2015
5.45
5.48
5,300.00
29,044.00
7/13/2015
5.45
5.48
36,200.00
198,556.00
7/15/2015
5.48
7/16/2015
5.50
7/16/2015
5.50
7/20/2015
5.51
5.51
1,200.00
6,612.00
5.52
4,750.00
26,218.00
7/20/2015
5.51
5.55
55,500.00
308,025.00
7/22/2015
5.52
5.67
35,610.00
201,817.50
7/23/2015
5.55
5.74
26,309.00
151,069.75
7/24/2015
5.73
5.75
14,697.00
84,507.75
7/30/2015
5.75
5.75
15,571.00
89,533.25
7/31/2015
5.75
5.77
32,700.00
188,635.00
8/3/2015
5.75
5.71
29,950.00
171,062.50
8/4/2015
5.77
8/5/2015
5.71
5.68
59,000.00
335,120.00
8/5/2015
5.71
5.68
40,000.00
227,200.00
8/7/2015
5.68
5.65
38,610.00
218,238.50
8/10/2015
5.68
5.62
7,686.00
43,195.32
8/11/2015
5.62
8/12/2015
5.62
5.61
16,356.00
91,761.78
8/12/2015
5.62
5.51
52,210.00
287,565.50
8/14/2015
5.60
5.48
849,997.00
4,657,858.18
8/17/2015
5.60
5.35
316,850.00
1,695,990.00
8/18/2015
5.45
5.22
168,050.00
877,266.00
8/19/2015
5.35
5.22
270,472.00
1,410,780.80
8/20/2015
5.22
5.05
235,000.00
1,186,750.00
8/21/2015
5.15
4.91
56,548.00
277,385.20
8/24/2015
5.05
8/25/2015
4.90
4.91
30,995.00
152,285.45
8/25/2015
4.90
4.98
74,339.00
369,913.05
8/27/2015
4.95
4.91
357,408.00
1,755,820.90
8/28/2015
5.10
4.90
52,520.00
257,348.00
8/31/2015
4.90
4.90
11,807.00
57,906.58
9/1/2015
4.90
4.90
1,307.00
6,404.30
9/2/2015
4.90
4.93
1,307.00
6,444.30
9/2/2015
4.90
4.95
1,307.00
6,469.65
9/4/2015
4.95
4.94
82,348.00
406,799.12
9/7/2015
4.95
4.94
7,283.00
35,968.02
9/8/2015
4.94
4.99
26,894.00
134,201.06
9/9/2015
4.95
9/10/2015
4.99
9/10/2015
4.99
9/14/2015
4.99
9/14/2015
4.99
9/16/2015
5.01
4.99
5.01
102,113.00
104,961.00
509,543.87
525,695.09
5.01
9,587.00
48,030.87
9/16/2015
5.01
5.03
91,899.00
462,032.98
9/18/2015
5.01
5.05
100,000.00
505,000.00
9/21/2015
5.03
9/22/2015
5.05
5.00
438,347.00
2,193,592.35
9/22/2015
5.05
5.00
25,800.00
129,010.00
9/24/2015
5.00
4.99
32,368.00
161,603.20
9/25/2015
5.00
4.90
29,317.00
143,653.30
9/28/2015
4.90
4.88
28,264.00
137,813.04
9/29/2015
4.90
4.87
27,000.00
131,500.00
9/30/2015
4.86
4.85
132,500.00
642,649.70
10/1/2015
4.86
4.80
80,151.00
385,120.30
10/2/2015
4.85
4.80
1,943.00
9,326.40
10/5/2015
4.80
4.90
12,745.00
62,450.50
10/6/2015
4.80
4.87
461,350.00
2,246,774.50
10/7/2015
4.90
4.82
16,527.00
79,739.67
10/12/2015
4.87
4.86
107,920.00
524,016.00
10/13/2015
4.81
4.80
3,000.00
14,400.00
10/14/2015
4.86
4.77
19,647.00
93,745.26
10/15/2015
4.80
4.70
11,650.00
54,755.00
10/16/2015
4.75
4.69
18,420.00
86,305.60
10/19/2015
4.70
4.67
8,494.00
39,673.98
10/20/2015
4.68
4.63
100.00
463.00
10/21/2015
4.67
4.71
79,745.00
375,861.31
10/21/2015
4.67
4.79
76,724.00
367,198.52
10/23/2015
4.75
4.80
704,317.00
3,380,721.60
10/26/2015
4.80
10/27/2015
4.80
4.73
79,000.00
373,706.75
10/27/2015
4.80
4.70
539,400.00
2,535,180.00
10/29/2015
4.75
4.77
86,728.00
414,094.00
10/30/2015
4.70
10/30/2015
4.70
11/3/2015
4.80
4.85
117,600.00
570,600.00
11/3/2015
4.80
4.90
3,194.00
15,650.60
11/5/2015
4.84
11/6/2015
4.90
4.90
27,040.00
132,496.00
11/6/2015
4.90
4.90
8,774.00
43,030.34
11/10/2015
4.90
11/11/2015
4.90
4.94
212,965.00
1,051,658.15
11/11/2015
4.90
4.99
101,000.00
503,990.00
11/13/2015
4.95
11/16/2015
4.99
11/16/2015
4.99
4.99
12,727.00
63,507.73
11/16/2015
4.99
5.01
23,200.00
116,128.00
11/19/2015
4.99
11/20/2015
4.99
11/20/2015
4.99
11/20/2015
4.99
11/25/2015
4.99
4.99
14,474.00
72,225.26
4.99
5,805.00
28,966.95
11/25/2015
4.99
4.96
55,395.00
274,759.20
11/27/2015
4.99
11/30/2015
4.96
11/30/2015
4.96
11/30/2015
4.96
11/30/2015
4.96
12/4/2015
4.88
4.88
1,509,555.00
7,366,628.40
4.88
5,820.00
28,401.60
12/4/2015
4.88
4.88
29,680.00
144,838.40
12/9/2015
4.88
12/9/2015
4.88
4.90
4,316.00
21,148.40
12/9/2015
4.88
4.95
151,224.00
748,558.80
12/14/2015
4.90
4.96
1,211.00
6,006.56
12/15/2015
4.95
12/16/2015
4.96
4.92
47,340.00
232,912.80
12/16/2015
4.96
4.92
100,000.00
492,000.00
12/18/2015
4.92
12/21/2015
4.92
2,855,391.91
12/21/2015
4.92
4.93
579,187.00
4.93
13,044.00
64,306.92
12/23/2015
4.93
4.99
50,605.00
252,648.53
12/24/2015
4.93
12/28/2015
5.00
12/28/2015
5.00
12/28/2015
5.00
12/31/2015
4.95
4.95
1,000.00
4,950.00
5.05
200.00
1,010.00
12/31/2015
4.95
4.85
832,571.00
4,037,969.35
12/31/2015
4.95
4.78
145,000.00
693,052.08
1/6/2016
4.85
1/7/2016
4.77
4.70
150,000.00
705,000.00
1/7/2016
4.77
4.70
725,000.00
3,407,500.00
1/11/2016
4.70
4.68
100,000.00
467,500.00
1/12/2016
4.70
4.61
180,564.00
832,653.12
1/13/2016
4.65
4.60
1,290.00
5,934.00
1/14/2016
4.60
4.59
26,415.00
121,140.70
1/15/2016
4.60
4.55
152,279.00
693,289.45
1/18/2016
4.58
4.55
162,700.00
740,285.00
1/19/2016
4.58
1/20/2016
4.55
4.55
65.00
295.75
1/20/2016
4.55
4.45
104,181.00
463,680.55
1/20/2016
4.55
1/25/2016
4.45
1/25/2016
4.45
4.45
132,025.00
587,511.25
1/25/2016
4.45
4.55
13,356.00
60,769.80
1/28/2016
4.45
1/29/2016
4.55
4.55
11,000.00
50,050.00
1/29/2016
4.55
4.55
88,244.00
401,510.20
2/2/2016
4.55
4.55
42,236.00
192,173.80
2/3/2016
4.55
2/4/2016
4.55
2/4/2016
4.55
4.55
56,770.00
258,303.50
2/4/2016
4.55
4.52
75,909.00
343,243.68
2/9/2016
4.55
2/10/2016
4.52
2/10/2016
4.52
2/12/2016
4.52
4.52
41,314.00
186,739.28
4.55
3,000.00
13,650.00
2/12/2016
4.52
4.55
57,000.00
259,350.00
2/16/2016
4.55
4.56
70,188.00
320,072.28
2/17/2016
4.55
4.60
87,000.00
400,232.66
2/18/2016
4.56
4.68
130,000.00
608,400.00
2/19/2016
4.62
4.68
5,600.00
26,208.00
2/22/2016
4.68
2/23/2016
4.68
4.68
28,000.00
131,040.00
2/23/2016
4.68
4.72
13,000.00
61,360.00
2/25/2016
4.68
4.78
23,268.00
111,227.52
2/26/2016
4.72
4.80
3,919.00
18,811.20
2/29/2016
4.77
LIB
LIB
7.00
6.50
6.00
5.50
5.00
4.50
4.00
3.50
3.00
1/2/2012
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
EDEGEL S.A.A.
EDEGELC1
Fecha cotizacin
Apertura
Mxima
Mnima
1/2/2012
1.75
1.75
1.75
1.75
1/3/2012
1.75
1.75
1.75
1.75
1/4/2012
1.80
1.80
1.80
1.80
1/5/2012
1.80
1.80
1.80
1.80
1/6/2012
1.81
1.80
1.81
1.80
1/9/2012
1.80
1.80
1.80
1.80
1/10/2012
1.80
1/11/2012
1.80
1.80
1.80
1.80
1/12/2012
1.80
1/13/2012
1.80
1.80
1.80
1.80
1/16/2012
1.80
1.80
1.80
1.80
1/17/2012
1.80
1.80
1.80
1.80
1/18/2012
1.84
1.83
1.87
1.83
1/19/2012
1.84
1.84
1.84
1.84
1/20/2012
1.84
1/23/2012
1.84
1.84
1.84
1.84
1/24/2012
1.84
1.88
1.88
1.84
1/25/2012
1.81
1.84
1.84
1.81
1/26/2012
1.83
1.83
1.83
1.83
1/27/2012
1.85
1.86
1.86
1.85
1/30/2012
1.85
1.85
1.85
1.85
1/31/2012
1.85
1.85
1.85
1.85
2/1/2012
1.89
1.86
1.89
1.85
2/2/2012
1.87
1.90
1.90
1.87
2/3/2012
1.90
1.89
1.90
1.88
2/6/2012
1.94
1.90
1.94
1.90
2/7/2012
1.94
2/8/2012
1.90
1.94
1.94
1.90
2/9/2012
1.90
1.90
1.90
1.90
2/10/2012
1.94
1.90
1.95
1.90
2/13/2012
1.98
1.94
1.98
1.94
2/14/2012
1.96
1.98
1.98
1.96
2/15/2012
1.98
1.96
1.98
1.96
2/16/2012
1.95
1.95
1.95
1.95
2/17/2012
1.94
1.94
1.94
1.94
2/20/2012
1.94
2/21/2012
1.99
1.98
2.00
1.98
2/22/2012
1.99
1.99
1.99
1.99
2/23/2012
1.99
2/24/2012
1.99
1.99
1.99
1.99
2/27/2012
1.96
1.98
1.98
1.96
2/28/2012
1.99
1.98
1.99
1.97
2/29/2012
1.96
1.99
1.99
1.96
3/1/2012
1.96
1.97
1.97
1.96
3/2/2012
1.98
1.98
1.98
1.98
3/5/2012
1.98
1.97
1.98
1.97
3/6/2012
1.98
3/7/2012
1.98
1.97
1.98
1.97
3/8/2012
1.99
1.98
1.99
1.98
3/9/2012
1.99
1.99
1.99
1.99
3/12/2012
1.97
1.97
1.97
1.97
3/13/2012
1.99
1.99
1.99
1.99
3/14/2012
1.99
1.99
1.99
1.99
3/15/2012
1.99
1.99
1.99
1.99
3/16/2012
2.00
2.00
2.00
2.00
3/19/2012
2.00
3/20/2012
2.00
2.00
2.00
2.00
3/21/2012
2.00
2.00
2.00
2.00
3/22/2012
2.00
2.00
2.00
2.00
3/23/2012
2.00
2.00
2.00
2.00
3/26/2012
2.00
2.00
2.00
2.00
3/27/2012
2.00
2.00
2.00
2.00
3/28/2012
2.00
2.00
2.00
2.00
3/29/2012
2.00
3/30/2012
2.08
2.08
2.08
2.08
4/2/2012
2.18
2.10
2.18
2.10
4/3/2012
2.25
2.18
2.25
2.18
4/4/2012
2.17
2.24
2.25
2.17
4/9/2012
2.13
2.15
2.15
2.13
4/10/2012
2.13
2.13
2.13
2.13
4/11/2012
2.13
2.12
2.13
2.12
4/12/2012
2.08
2.10
2.10
2.08
4/13/2012
2.05
2.08
2.08
2.00
4/16/2012
2.04
2.04
2.04
2.04
4/17/2012
2.03
2.03
2.04
2.01
4/18/2012
2.03
2.03
2.03
2.03
4/19/2012
2.00
2.01
2.01
2.00
4/20/2012
2.00
4/23/2012
1.99
2.00
2.00
1.99
4/24/2012
1.99
2.00
2.00
1.99
4/25/2012
1.99
2.00
2.00
1.99
4/26/2012
1.99
1.99
1.99
1.99
4/27/2012
2.01
2.00
2.03
2.00
4/30/2012
2.00
2.00
2.00
2.00
5/2/2012
2.00
2.00
2.00
2.00
5/3/2012
1.97
2.00
2.00
1.97
5/4/2012
1.97
1.98
1.98
1.97
5/7/2012
1.96
1.97
1.97
1.95
5/8/2012
1.88
1.96
1.96
1.88
5/9/2012
1.89
1.89
1.89
1.86
5/10/2012
1.93
1.92
1.93
1.92
5/11/2012
1.94
1.95
1.95
1.94
5/14/2012
1.94
1.94
1.94
1.93
5/15/2012
1.89
1.92
1.92
1.89
5/16/2012
1.87
1.90
1.90
1.87
5/17/2012
1.85
1.87
1.87
1.82
5/18/2012
1.86
1.85
1.86
1.85
5/21/2012
1.84
1.84
1.84
1.84
5/22/2012
1.90
1.90
1.90
1.85
5/23/2012
1.88
1.85
1.88
1.85
5/24/2012
1.85
1.88
1.88
1.85
5/25/2012
1.85
5/28/2012
1.88
1.88
1.88
1.88
5/29/2012
1.90
1.90
1.90
1.90
5/30/2012
1.86
1.90
1.90
1.86
5/31/2012
1.86
1.86
1.88
1.86
6/1/2012
1.86
1.86
1.86
1.86
6/4/2012
1.85
1.86
1.86
1.85
6/5/2012
1.85
1.85
1.85
1.85
6/6/2012
1.85
1.85
1.85
1.85
6/7/2012
1.85
6/8/2012
1.85
1.85
1.85
1.85
6/11/2012
1.85
1.85
1.85
1.85
6/12/2012
1.87
1.86
1.88
1.86
6/13/2012
1.87
1.87
1.87
1.87
6/14/2012
1.86
1.87
1.87
1.86
6/15/2012
1.83
1.85
1.86
1.83
6/18/2012
1.84
1.83
1.85
1.83
6/19/2012
1.86
1.86
1.86
1.86
6/20/2012
1.86
1.86
1.86
1.86
6/21/2012
1.86
1.87
1.87
1.86
6/22/2012
1.86
1.86
1.86
1.86
6/25/2012
1.86
1.85
1.86
1.85
6/26/2012
1.86
6/27/2012
1.85
1.85
1.85
1.85
6/28/2012
1.86
1.86
1.86
1.86
7/2/2012
1.86
1.86
1.86
1.86
7/3/2012
1.88
1.87
1.88
1.87
7/4/2012
1.89
1.88
1.89
1.88
7/5/2012
1.89
7/6/2012
1.89
1.87
1.90
1.87
7/9/2012
1.89
1.89
1.89
1.89
7/10/2012
1.88
1.88
1.89
1.88
7/11/2012
1.88
1.88
1.88
1.88
7/12/2012
1.88
1.88
1.88
1.88
7/13/2012
1.90
1.90
1.90
1.90
7/16/2012
1.88
1.90
1.90
1.88
7/17/2012
1.88
1.89
1.89
1.88
7/18/2012
1.89
1.89
1.89
1.89
7/19/2012
1.89
1.89
1.89
1.89
7/20/2012
1.89
1.88
1.89
1.88
7/23/2012
1.90
1.89
1.90
1.89
7/24/2012
1.90
1.90
1.90
1.89
7/25/2012
1.90
1.90
1.90
1.90
7/26/2012
1.90
1.90
1.90
1.90
7/27/2012
1.90
7/30/2012
1.90
1.90
1.90
1.90
7/31/2012
1.92
1.90
1.92
1.89
8/1/2012
1.88
1.90
1.90
1.88
8/2/2012
1.88
1.88
1.88
1.88
8/3/2012
1.88
8/6/2012
1.89
1.89
1.89
1.89
8/7/2012
1.92
1.89
1.92
1.89
8/8/2012
1.90
1.90
1.90
1.90
8/9/2012
1.85
1.85
1.85
1.85
8/10/2012
1.87
1.85
1.87
1.85
8/13/2012
1.86
1.86
1.86
1.86
8/14/2012
1.86
8/15/2012
1.88
1.86
1.88
1.86
8/16/2012
1.90
1.90
1.90
1.90
8/17/2012
1.90
1.90
1.90
1.90
8/20/2012
1.90
1.90
1.90
1.90
8/21/2012
1.93
1.90
1.93
1.90
8/22/2012
1.94
1.92
1.94
1.92
8/23/2012
1.93
1.93
1.93
1.92
8/24/2012
1.93
8/27/2012
1.93
1.93
1.93
1.93
8/28/2012
1.94
1.93
1.94
1.93
8/29/2012
1.96
1.95
1.96
1.95
8/31/2012
1.96
1.96
1.96
1.95
9/3/2012
1.95
1.95
1.95
1.95
9/4/2012
1.94
1.95
1.95
1.94
9/5/2012
1.96
1.95
1.96
1.95
9/6/2012
2.00
1.97
2.00
1.97
9/7/2012
2.01
2.00
2.01
2.00
9/10/2012
2.01
9/11/2012
2.01
2.01
2.01
2.01
9/12/2012
2.05
2.02
2.05
2.02
9/13/2012
2.08
2.06
2.10
2.06
9/14/2012
2.10
2.10
2.14
2.08
9/17/2012
2.13
2.10
2.13
2.10
9/18/2012
2.13
2.12
2.13
2.12
9/19/2012
2.14
2.14
2.14
2.14
9/20/2012
2.14
2.14
2.14
2.13
9/21/2012
2.14
2.14
2.15
2.14
9/24/2012
2.14
2.14
2.14
2.14
9/25/2012
2.14
2.14
2.14
2.13
9/26/2012
2.15
2.15
2.15
2.14
9/27/2012
2.17
2.14
2.17
2.14
9/28/2012
2.17
2.16
2.17
2.16
10/3/2012
2.17
2.17
2.18
2.17
10/4/2012
2.19
2.19
2.20
2.19
10/5/2012
2.18
2.20
2.20
2.18
10/9/2012
2.18
2.18
2.18
2.18
10/10/2012
2.18
2.17
2.18
2.17
10/11/2012
2.17
2.18
2.18
2.17
10/12/2012
2.18
2.17
2.18
2.17
10/15/2012
2.17
2.17
2.18
2.17
10/16/2012
2.22
2.17
2.22
2.17
10/17/2012
2.22
2.22
2.23
2.22
10/18/2012
2.22
2.22
2.22
2.22
10/19/2012
2.20
2.20
2.20
2.20
10/22/2012
2.17
2.20
2.20
2.17
10/23/2012
2.15
2.15
2.15
2.15
10/24/2012
2.14
2.15
2.15
2.14
10/25/2012
2.14
2.15
2.15
2.13
10/26/2012
2.14
2.14
2.14
2.14
10/29/2012
2.12
2.13
2.13
2.12
10/30/2012
2.12
2.12
2.12
2.12
10/31/2012
2.10
2.12
2.12
2.10
11/2/2012
2.08
2.10
2.10
2.08
11/5/2012
2.09
2.09
2.09
2.09
11/6/2012
2.08
2.08
2.08
2.07
11/7/2012
2.06
2.06
2.06
2.06
11/8/2012
2.08
2.06
2.08
2.06
11/9/2012
2.10
2.08
2.10
2.08
11/12/2012
2.10
2.10
2.10
2.10
11/13/2012
2.12
2.10
2.12
2.10
11/14/2012
2.10
2.12
2.12
2.10
11/15/2012
2.13
2.10
2.13
2.10
11/16/2012
2.14
2.14
2.14
2.14
11/19/2012
2.15
2.15
2.15
2.15
11/20/2012
2.16
2.16
2.16
2.16
11/21/2012
2.17
2.16
2.17
2.16
11/22/2012
2.17
2.17
2.17
2.17
11/23/2012
2.18
2.17
2.18
2.17
11/26/2012
2.20
2.18
2.20
2.18
11/27/2012
2.15
2.20
2.20
2.15
11/28/2012
2.15
2.15
2.15
2.12
11/29/2012
2.15
2.15
2.15
2.15
11/30/2012
2.15
2.15
2.15
2.15
12/3/2012
2.15
2.15
2.15
2.15
12/4/2012
2.15
2.16
2.20
2.15
12/5/2012
2.18
2.17
2.18
2.17
12/6/2012
2.18
2.18
2.18
2.18
12/7/2012
2.18
2.18
2.20
2.18
12/10/2012
2.19
2.18
2.19
2.18
12/11/2012
2.20
2.20
2.20
2.20
12/12/2012
2.18
2.20
2.20
2.18
12/13/2012
2.19
2.18
2.19
2.18
12/14/2012
2.19
12/17/2012
2.20
2.20
2.21
2.20
12/18/2012
2.22
2.19
2.22
2.19
12/19/2012
2.22
12/20/2012
2.25
2.25
2.25
2.24
12/21/2012
2.25
12/24/2012
2.25
12/26/2012
2.24
2.24
2.24
2.24
12/27/2012
2.20
2.24
2.24
2.20
12/28/2012
2.24
2.22
2.25
2.22
12/31/2012
2.25
2.25
2.25
2.25
1/2/2013
2.25
2.25
2.25
2.25
1/3/2013
2.25
1/4/2013
2.35
2.26
2.35
2.26
1/7/2013
2.35
2.35
2.35
2.35
1/8/2013
2.33
2.34
2.34
2.33
1/9/2013
2.34
2.33
2.34
2.33
1/10/2013
2.34
2.34
2.34
2.34
1/11/2013
2.41
2.35
2.42
2.35
1/14/2013
2.41
2.41
2.41
2.41
1/15/2013
2.47
2.41
2.47
2.41
1/16/2013
2.56
2.46
2.56
2.46
1/17/2013
2.57
2.56
2.57
2.56
1/18/2013
2.62
2.57
2.62
2.55
1/21/2013
2.60
2.62
2.62
2.60
1/22/2013
2.58
2.60
2.60
2.58
1/23/2013
2.60
2.58
2.60
2.58
1/24/2013
2.60
2.60
2.60
2.58
1/25/2013
2.65
2.60
2.65
2.60
1/28/2013
2.65
2.65
2.66
2.65
1/29/2013
2.63
2.65
2.65
2.63
1/30/2013
2.70
2.64
2.70
2.64
1/31/2013
2.70
2.70
2.70
2.70
2/1/2013
2.69
2.69
2.69
2.69
2/4/2013
2.66
2.69
2.69
2.66
2/5/2013
2.71
2.66
2.71
2.66
2/6/2013
2.74
2.71
2.74
2.71
2/7/2013
2.73
2.72
2.74
2.72
2/8/2013
2.73
2.72
2.73
2.72
2/11/2013
2.75
2.75
2.75
2.75
2/12/2013
2.74
2.74
2.75
2.74
2/13/2013
2.76
2.74
2.76
2.74
2/14/2013
2.76
2.75
2.78
2.74
2/15/2013
2.74
2.74
2.74
2.74
2/18/2013
2.74
2/19/2013
2.72
2.72
2.72
2.72
2/20/2013
2.72
2.72
2.72
2.72
2/21/2013
2.70
2.70
2.70
2.70
2/22/2013
2.72
2.71
2.72
2.71
2/25/2013
2.77
2.70
2.77
2.70
2/26/2013
2.70
2.74
2.74
2.70
2/27/2013
2.70
2.70
2.70
2.67
2/28/2013
2.65
2.70
2.70
2.65
3/1/2013
2.65
3/4/2013
2.65
3/5/2013
2.65
2.65
2.65
2.65
3/6/2013
2.65
3/7/2013
2.70
2.65
2.70
2.65
3/8/2013
2.70
2.68
2.70
2.67
3/11/2013
2.70
2.70
2.70
2.70
3/12/2013
2.70
2.70
2.70
2.70
3/13/2013
2.73
2.70
2.73
2.70
3/14/2013
2.69
2.70
2.70
2.66
3/15/2013
2.73
2.69
2.73
2.67
3/18/2013
2.70
2.70
2.70
2.70
3/19/2013
2.65
2.65
2.65
2.65
3/20/2013
2.70
2.65
2.70
2.65
3/21/2013
2.70
2.70
2.70
2.70
3/22/2013
2.70
3/25/2013
2.65
2.65
2.70
2.65
3/26/2013
2.65
2.65
2.65
2.65
3/27/2013
2.65
2.65
2.65
2.65
4/1/2013
2.65
2.66
2.66
2.65
4/2/2013
2.63
2.65
2.65
2.63
4/3/2013
2.72
2.72
2.72
2.72
4/4/2013
2.64
2.70
2.70
2.64
4/5/2013
2.64
2.64
2.64
2.64
4/8/2013
2.61
2.61
2.61
2.61
4/9/2013
2.61
2.61
2.62
2.61
4/10/2013
2.57
2.60
2.60
2.57
4/11/2013
2.57
2.57
2.57
2.57
4/12/2013
2.55
2.55
2.55
2.55
4/15/2013
2.55
2.56
2.56
2.55
4/16/2013
2.55
2.55
2.55
2.55
4/17/2013
2.51
2.55
2.55
2.51
4/18/2013
2.49
2.51
2.51
2.49
4/19/2013
2.49
2.49
2.49
2.49
4/22/2013
2.51
2.51
2.51
2.51
4/23/2013
2.53
2.52
2.54
2.52
4/24/2013
2.56
2.55
2.57
2.55
4/25/2013
2.55
2.56
2.56
2.55
4/26/2013
2.55
2.56
2.57
2.55
4/29/2013
2.57
2.55
2.57
2.55
4/30/2013
2.53
2.57
2.57
2.53
5/2/2013
2.61
2.54
2.61
2.54
5/3/2013
2.72
2.65
2.72
2.65
5/6/2013
2.74
2.74
2.74
2.74
5/7/2013
2.75
2.74
2.75
2.74
5/8/2013
2.72
2.73
2.73
2.72
5/9/2013
2.72
2.72
2.72
2.72
5/10/2013
2.72
2.72
2.72
2.72
5/13/2013
2.73
2.72
2.75
2.72
5/14/2013
2.70
2.73
2.73
2.70
5/15/2013
2.68
2.70
2.70
2.65
5/16/2013
2.58
2.68
2.68
2.58
5/17/2013
2.61
2.57
2.61
2.57
5/20/2013
2.62
2.61
2.62
2.61
5/21/2013
2.62
2.62
2.62
2.62
5/22/2013
2.62
2.62
2.62
2.62
5/23/2013
2.64
2.64
2.64
2.64
5/24/2013
2.60
2.64
2.64
2.60
5/27/2013
2.60
5/28/2013
2.60
2.60
2.61
2.60
5/29/2013
2.56
2.60
2.60
2.55
5/30/2013
2.53
2.55
2.56
2.53
5/31/2013
2.55
2.55
2.55
2.53
6/3/2013
2.60
2.55
2.60
2.55
6/4/2013
2.60
2.60
2.60
2.60
6/5/2013
2.60
2.60
2.60
2.60
6/6/2013
2.60
2.60
2.65
2.60
6/7/2013
2.62
2.60
2.62
2.60
6/10/2013
2.61
2.61
2.61
2.61
6/11/2013
2.57
2.59
2.59
2.57
6/12/2013
2.57
2.56
2.57
2.56
6/13/2013
2.69
2.58
2.69
2.58
6/14/2013
2.69
2.69
2.69
2.69
6/17/2013
2.74
2.74
2.74
2.74
6/18/2013
2.76
2.74
2.76
2.74
6/19/2013
2.76
2.76
2.76
2.76
6/20/2013
2.76
6/21/2013
2.76
2.75
2.76
2.75
6/24/2013
2.76
6/25/2013
2.77
2.76
2.77
2.70
6/26/2013
2.74
2.77
2.77
2.74
6/27/2013
2.70
2.70
2.70
2.70
6/28/2013
2.73
2.73
2.73
2.73
7/1/2013
2.75
2.73
2.75
2.73
7/2/2013
2.71
2.71
2.71
2.71
7/3/2013
2.69
2.69
2.69
2.68
7/4/2013
2.69
2.69
2.69
2.69
7/5/2013
2.69
7/8/2013
2.69
7/9/2013
2.55
2.54
2.55
2.54
7/10/2013
2.54
2.54
2.54
2.54
7/11/2013
2.54
2.50
2.57
2.50
7/12/2013
2.53
2.53
2.53
2.53
7/15/2013
2.47
2.47
2.47
2.47
7/16/2013
2.45
2.47
2.47
2.45
7/17/2013
2.43
2.43
2.43
2.42
7/18/2013
2.43
2.43
2.43
2.42
7/19/2013
2.35
2.41
2.41
2.35
7/22/2013
2.33
2.35
2.35
2.33
7/23/2013
2.32
2.33
2.33
2.30
7/24/2013
2.30
2.32
2.32
2.30
7/25/2013
2.26
2.30
2.30
2.25
7/26/2013
2.25
2.26
2.26
2.25
7/30/2013
2.24
2.25
2.25
2.24
7/31/2013
2.29
2.25
2.29
2.25
8/1/2013
2.36
2.30
2.36
2.30
8/2/2013
2.43
2.36
2.43
2.36
8/5/2013
2.37
2.37
2.37
2.37
8/6/2013
2.38
2.37
2.38
2.37
8/7/2013
2.39
2.39
2.40
2.39
8/8/2013
2.45
2.39
2.45
2.39
8/9/2013
2.48
2.45
2.48
2.45
8/12/2013
2.55
2.52
2.60
2.52
8/13/2013
2.53
2.55
2.55
2.53
8/14/2013
2.47
2.47
2.47
2.47
8/15/2013
2.45
2.45
2.45
2.45
8/16/2013
2.45
2.45
2.45
2.45
8/19/2013
2.45
2.45
2.45
2.45
8/20/2013
2.45
2.45
2.45
2.45
8/21/2013
2.45
2.45
2.45
2.45
8/22/2013
2.46
2.45
2.46
2.45
8/23/2013
2.48
2.46
2.48
2.46
8/26/2013
2.55
2.50
2.55
2.50
8/27/2013
2.53
2.55
2.55
2.53
8/28/2013
2.49
2.53
2.53
2.48
8/29/2013
2.55
2.49
2.55
2.49
9/2/2013
2.55
2.55
2.55
2.55
9/3/2013
2.56
2.55
2.57
2.55
9/4/2013
2.55
2.56
2.56
2.55
9/5/2013
2.56
2.55
2.56
2.55
9/6/2013
2.56
2.56
2.56
2.56
9/9/2013
2.56
2.56
2.56
2.56
9/10/2013
2.53
2.56
2.56
2.53
9/11/2013
2.47
2.47
2.47
2.47
9/12/2013
2.45
2.45
2.46
2.45
9/13/2013
2.50
2.50
2.50
2.50
9/16/2013
2.48
2.48
2.48
2.48
9/17/2013
2.36
2.47
2.47
2.36
9/18/2013
2.30
2.36
2.37
2.28
9/19/2013
2.39
2.35
2.40
2.35
9/20/2013
2.34
2.39
2.39
2.34
9/23/2013
2.34
9/24/2013
2.40
2.39
2.40
2.39
9/25/2013
2.40
9/26/2013
2.28
2.35
2.35
2.28
9/27/2013
2.28
2.30
2.30
2.28
9/30/2013
2.28
2.28
2.28
2.22
10/1/2013
2.28
2.28
2.28
2.28
10/2/2013
2.29
2.29
2.29
2.29
10/3/2013
2.29
2.29
2.29
2.29
10/4/2013
2.29
2.29
2.29
2.29
10/7/2013
2.29
2.29
2.29
2.29
10/9/2013
2.32
2.35
2.35
2.32
10/10/2013
2.33
2.35
2.36
2.33
10/11/2013
2.32
2.32
2.32
2.32
10/14/2013
2.35
2.35
2.35
2.35
10/15/2013
2.32
2.32
2.32
2.32
10/16/2013
2.38
2.38
2.38
2.38
10/17/2013
2.37
2.38
2.38
2.37
10/18/2013
2.40
2.37
2.40
2.37
10/21/2013
2.40
2.40
2.40
2.40
10/22/2013
2.45
2.40
2.45
2.40
10/23/2013
2.44
2.45
2.45
2.44
10/24/2013
2.44
2.44
2.44
2.44
10/25/2013
2.44
2.44
2.44
2.44
10/28/2013
2.44
2.44
2.44
2.44
10/29/2013
2.54
2.47
2.54
2.47
10/30/2013
2.54
2.56
2.56
2.54
10/31/2013
2.54
2.54
2.54
2.54
11/4/2013
2.59
2.51
2.59
2.51
11/5/2013
2.53
2.55
2.55
2.53
11/6/2013
2.53
2.55
2.55
2.53
11/7/2013
2.53
2.50
2.53
2.50
11/8/2013
2.48
2.52
2.52
2.48
11/11/2013
2.52
2.50
2.52
2.50
11/12/2013
2.52
2.52
2.52
2.52
11/13/2013
2.46
2.52
2.52
2.46
11/14/2013
2.46
2.50
2.50
2.46
11/15/2013
2.46
2.45
2.46
2.45
11/18/2013
2.47
2.46
2.47
2.46
11/19/2013
2.41
2.47
2.47
2.41
11/20/2013
2.36
2.41
2.41
2.35
11/21/2013
2.40
2.40
2.40
2.40
11/22/2013
2.43
2.41
2.43
2.41
11/25/2013
2.42
2.42
2.42
2.42
11/26/2013
2.40
2.40
2.41
2.40
11/27/2013
2.40
2.40
2.40
2.40
11/28/2013
2.40
2.40
2.40
2.40
11/29/2013
2.40
2.40
2.40
2.40
12/2/2013
2.40
2.40
2.40
2.40
12/3/2013
2.32
2.35
2.35
2.31
12/4/2013
2.32
2.33
2.33
2.32
12/5/2013
2.32
12/6/2013
2.34
2.34
2.34
2.34
12/9/2013
2.36
2.36
2.36
2.36
12/10/2013
2.37
2.36
2.37
2.36
12/11/2013
2.37
12/12/2013
2.45
2.40
2.45
2.40
12/13/2013
2.49
2.49
2.49
2.49
12/16/2013
2.58
2.55
2.58
2.55
12/17/2013
2.58
12/18/2013
2.56
2.55
2.58
2.55
12/19/2013
2.57
2.56
2.57
2.56
12/20/2013
2.55
2.57
2.57
2.54
12/23/2013
2.59
2.55
2.59
2.55
12/24/2013
2.59
12/26/2013
2.60
2.60
2.60
2.60
12/27/2013
2.60
12/30/2013
2.55
2.55
2.55
2.55
12/31/2013
2.55
1/2/2014
2.55
2.55
2.55
2.55
1/3/2014
2.55
1/6/2014
2.48
2.55
2.55
2.48
1/7/2014
2.45
2.45
2.45
2.45
1/8/2014
2.47
2.45
2.47
2.45
1/9/2014
2.47
2.47
2.47
2.46
1/10/2014
2.43
2.47
2.47
2.43
1/13/2014
2.43
2.43
2.43
2.43
1/14/2014
2.43
2.43
2.43
2.43
1/15/2014
2.48
2.48
2.48
2.48
1/16/2014
2.48
2.48
2.48
2.48
1/17/2014
2.59
2.48
2.59
2.48
1/20/2014
2.59
1/21/2014
2.60
2.59
2.60
2.59
1/22/2014
2.60
2.58
2.60
2.58
1/23/2014
2.60
2.60
2.60
2.60
1/24/2014
2.55
2.55
2.55
2.55
1/27/2014
2.45
2.55
2.55
2.45
1/28/2014
2.45
2.45
2.45
2.45
1/29/2014
2.46
2.45
2.46
2.45
1/30/2014
2.46
1/31/2014
2.46
2.46
2.46
2.46
2/3/2014
2.44
2.46
2.46
2.44
2/4/2014
2.44
2/5/2014
2.45
2.45
2.45
2.45
2/6/2014
2.46
2.45
2.46
2.45
2/7/2014
2.53
2.53
2.53
2.53
2/10/2014
2.50
2.53
2.53
2.50
2/11/2014
2.52
2.52
2.52
2.52
2/12/2014
2.56
2.52
2.56
2.52
2/13/2014
2.60
2.56
2.60
2.56
2/14/2014
2.65
2.63
2.65
2.63
2/17/2014
2.65
2.65
2.65
2.65
2/18/2014
2.70
2.65
2.70
2.65
2/19/2014
2.72
2.70
2.76
2.70
2/20/2014
2.70
2.70
2.70
2.70
2/21/2014
2.69
2.70
2.70
2.69
2/24/2014
2.69
2.68
2.69
2.68
2/25/2014
2.71
2.69
2.71
2.69
2/26/2014
2.71
2.71
2.71
2.71
2/27/2014
2.71
2.71
2.71
2.71
2/28/2014
2.70
2.71
2.73
2.70
3/3/2014
2.64
2.68
2.68
2.64
3/4/2014
2.61
2.63
2.63
2.61
3/5/2014
2.56
2.61
2.61
2.56
3/6/2014
2.54
2.56
2.56
2.54
3/7/2014
2.51
2.54
2.54
2.51
3/10/2014
2.51
2.51
2.51
2.51
3/11/2014
2.55
2.52
2.55
2.52
3/12/2014
2.60
2.56
2.60
2.56
3/13/2014
2.56
2.58
2.58
2.56
3/14/2014
2.53
2.56
2.56
2.53
3/17/2014
2.53
3/18/2014
2.53
2.53
2.53
2.53
3/19/2014
2.54
2.54
2.56
2.54
3/20/2014
2.53
2.53
2.53
2.53
3/21/2014
2.53
3/24/2014
2.57
2.54
2.57
2.54
3/25/2014
2.55
2.59
2.60
2.55
3/26/2014
2.60
2.55
2.60
2.55
3/27/2014
2.62
2.60
2.62
2.60
3/28/2014
2.63
2.63
2.63
2.63
3/31/2014
2.63
2.63
2.63
2.63
4/1/2014
2.65
2.65
2.65
2.65
4/2/2014
2.66
2.65
2.66
2.65
4/3/2014
2.68
2.66
2.68
2.66
4/4/2014
2.70
2.69
2.70
2.68
4/7/2014
2.70
2.70
2.70
2.70
4/8/2014
2.70
4/9/2014
2.70
2.70
2.70
2.70
4/10/2014
2.70
2.69
2.70
2.69
4/11/2014
2.70
4/14/2014
2.63
2.65
2.65
2.63
4/15/2014
2.58
2.61
2.61
2.58
4/16/2014
2.56
2.58
2.58
2.56
4/21/2014
2.59
2.56
2.59
2.56
4/22/2014
2.60
2.60
2.60
2.60
4/23/2014
2.60
2.62
2.62
2.60
4/24/2014
2.60
2.60
2.62
2.60
4/25/2014
2.60
2.60
2.60
2.60
4/28/2014
2.60
2.60
2.60
2.60
4/29/2014
2.60
2.60
2.60
2.60
4/30/2014
2.60
2.60
2.63
2.60
5/2/2014
2.61
2.61
2.61
2.61
5/5/2014
2.60
2.61
2.61
2.60
5/6/2014
2.60
2.60
2.60
2.58
5/7/2014
2.60
2.60
2.60
2.60
5/8/2014
2.60
2.60
2.60
2.60
5/9/2014
2.60
2.60
2.60
2.60
5/12/2014
2.60
2.59
2.60
2.57
5/13/2014
2.52
2.60
2.60
2.50
5/14/2014
2.53
2.52
2.53
2.52
5/15/2014
2.53
5/16/2014
2.55
2.55
2.55
2.55
5/19/2014
2.55
2.53
2.55
2.53
5/20/2014
2.60
2.60
2.60
2.60
5/21/2014
2.63
2.60
2.63
2.60
5/22/2014
2.65
2.65
2.65
2.65
5/23/2014
2.67
2.67
2.67
2.67
5/26/2014
2.67
5/27/2014
2.67
2.67
2.67
2.67
5/28/2014
2.67
2.67
2.67
2.67
5/29/2014
2.67
2.67
2.67
2.67
5/30/2014
2.65
2.65
2.65
2.65
6/2/2014
2.62
2.64
2.64
2.62
6/3/2014
2.59
2.60
2.60
2.59
6/4/2014
2.58
2.58
2.58
2.58
6/5/2014
2.58
2.58
2.60
2.58
6/6/2014
2.58
6/9/2014
2.58
2.58
2.58
2.58
6/10/2014
2.60
2.60
2.60
2.60
6/11/2014
2.60
6/12/2014
2.61
2.60
2.61
2.60
6/13/2014
2.61
6/16/2014
2.61
6/17/2014
2.67
2.63
2.67
2.63
6/18/2014
2.60
2.65
2.65
2.60
6/19/2014
2.62
2.62
2.62
2.62
6/20/2014
2.62
6/23/2014
2.62
2.62
2.62
2.62
6/24/2014
2.62
2.62
2.62
2.61
6/25/2014
2.62
6/26/2014
2.64
2.64
2.64
2.64
6/27/2014
2.67
2.66
2.67
2.66
6/30/2014
2.67
7/1/2014
2.69
2.67
2.69
2.67
7/2/2014
2.69
2.69
2.69
2.69
7/3/2014
2.72
2.69
2.73
2.69
7/4/2014
2.72
2.72
2.72
2.71
7/7/2014
2.73
2.73
2.73
2.73
7/8/2014
2.75
2.73
2.75
2.72
7/9/2014
2.75
2.74
2.75
2.74
7/10/2014
2.72
2.72
2.75
2.72
7/11/2014
2.75
2.75
2.75
2.75
7/14/2014
2.75
2.75
2.75
2.75
7/15/2014
2.77
2.75
2.77
2.75
7/16/2014
2.79
2.79
2.79
2.79
7/17/2014
2.79
2.79
2.79
2.79
7/18/2014
2.75
2.79
2.79
2.75
7/21/2014
2.77
2.77
2.77
2.77
7/22/2014
2.79
2.79
2.79
2.79
7/23/2014
2.81
2.80
2.81
2.80
7/24/2014
2.83
2.83
2.83
2.83
7/25/2014
2.85
2.83
2.85
2.83
7/30/2014
2.85
2.85
2.85
2.85
7/31/2014
2.85
2.86
2.86
2.85
8/1/2014
2.85
2.85
2.85
2.85
8/4/2014
2.85
2.85
2.85
2.85
8/5/2014
2.85
8/6/2014
2.83
2.83
2.83
2.83
8/7/2014
2.82
2.82
2.82
2.82
8/8/2014
2.79
2.79
2.79
2.79
8/11/2014
2.79
2.79
2.79
2.79
8/12/2014
2.77
2.77
2.77
2.77
8/13/2014
2.78
2.80
2.80
2.77
8/14/2014
2.78
8/15/2014
2.78
2.79
2.79
2.78
8/18/2014
2.82
2.80
2.82
2.80
8/19/2014
2.83
2.83
2.84
2.83
8/20/2014
2.82
2.82
2.82
2.82
8/21/2014
2.82
8/22/2014
2.82
2.82
2.82
2.82
8/25/2014
2.82
2.82
2.82
2.82
8/26/2014
2.82
2.82
2.82
2.82
8/27/2014
2.82
8/28/2014
2.80
2.82
2.82
2.80
8/29/2014
2.75
2.80
2.80
2.75
9/1/2014
2.76
2.75
2.76
2.75
9/2/2014
2.78
2.78
2.78
2.78
9/3/2014
2.79
2.78
2.79
2.78
9/4/2014
2.79
2.79
2.79
2.79
9/5/2014
2.83
2.75
2.83
2.75
9/8/2014
2.83
2.83
2.83
2.83
9/9/2014
2.81
2.83
2.83
2.79
9/10/2014
2.81
2.81
2.81
2.81
9/11/2014
2.83
2.82
2.83
2.81
9/12/2014
2.83
2.83
2.83
2.83
9/15/2014
2.84
2.84
2.84
2.84
9/16/2014
2.85
2.85
2.85
2.84
9/17/2014
2.86
2.85
2.86
2.85
9/18/2014
2.86
2.85
2.86
2.85
9/19/2014
2.86
9/22/2014
2.85
2.85
2.85
2.85
9/23/2014
2.90
2.86
2.90
2.86
9/24/2014
2.90
2.90
2.91
2.90
9/25/2014
2.94
2.90
2.94
2.90
9/26/2014
2.97
2.96
2.97
2.95
9/29/2014
3.00
2.97
3.00
2.97
9/30/2014
3.00
3.00
3.00
3.00
10/1/2014
3.00
10/2/2014
3.01
3.01
3.01
3.01
10/3/2014
3.04
3.03
3.05
3.03
10/6/2014
3.05
3.05
3.05
3.05
10/7/2014
3.05
3.05
3.05
3.05
10/9/2014
3.15
3.05
3.15
3.05
10/10/2014
3.15
3.15
3.20
3.15
10/13/2014
3.15
3.15
3.15
3.15
10/14/2014
3.20
3.16
3.20
3.15
10/15/2014
3.21
3.20
3.23
3.20
10/16/2014
3.21
3.21
3.21
3.21
10/17/2014
3.25
3.25
3.25
3.25
10/20/2014
3.25
3.25
3.25
3.25
10/21/2014
3.25
3.25
3.25
3.25
10/22/2014
3.25
3.25
3.25
3.22
10/23/2014
3.25
3.25
3.25
3.25
10/24/2014
3.25
3.25
3.25
3.25
10/27/2014
3.23
3.23
3.23
3.23
10/28/2014
3.20
3.23
3.23
3.20
10/29/2014
3.20
10/30/2014
3.25
3.22
3.25
3.22
10/31/2014
3.27
3.25
3.27
3.25
11/3/2014
3.22
3.24
3.26
3.22
11/4/2014
3.25
3.22
3.25
3.22
11/5/2014
3.22
3.22
3.22
3.22
11/6/2014
3.25
3.25
3.25
3.25
11/7/2014
3.25
11/10/2014
3.25
11/11/2014
3.30
3.30
3.30
3.30
11/12/2014
3.30
11/13/2014
3.30
11/14/2014
3.30
3.30
3.30
3.30
11/17/2014
3.30
3.30
3.30
3.30
11/18/2014
3.30
3.30
3.30
3.30
11/19/2014
3.30
3.30
3.30
3.30
11/20/2014
3.30
11/21/2014
3.28
3.30
3.30
3.28
11/24/2014
3.28
3.28
3.28
3.28
11/25/2014
3.28
3.28
3.28
3.28
11/26/2014
3.28
3.28
3.28
3.28
11/27/2014
3.35
3.28
3.40
3.28
11/28/2014
3.35
3.35
3.35
3.35
12/1/2014
3.40
3.35
3.40
3.35
12/2/2014
3.40
12/3/2014
3.35
3.35
3.35
3.34
12/4/2014
3.40
3.35
3.40
3.35
12/5/2014
3.42
3.40
3.42
3.40
12/9/2014
3.49
3.45
3.49
3.44
12/10/2014
3.60
3.60
3.60
3.60
12/11/2014
3.65
3.60
3.70
3.60
12/12/2014
3.70
3.65
3.70
3.65
12/15/2014
3.65
3.65
3.65
3.65
12/16/2014
3.65
3.65
3.66
3.65
12/17/2014
3.65
3.66
3.66
3.65
12/18/2014
3.65
3.65
3.65
3.65
12/19/2014
3.65
12/22/2014
3.65
3.65
3.65
3.65
12/23/2014
3.68
3.68
3.68
3.68
12/24/2014
3.68
12/26/2014
3.68
3.70
3.70
3.68
12/29/2014
3.70
3.68
3.70
3.68
12/30/2014
3.75
3.75
3.75
3.75
12/31/2014
3.75
1/5/2015
3.65
3.75
3.75
3.65
1/6/2015
3.61
3.65
3.67
3.61
1/7/2015
3.61
1/8/2015
3.61
1/9/2015
3.61
3.61
3.63
3.61
1/12/2015
3.61
1/13/2015
3.61
3.61
3.61
3.61
1/14/2015
3.61
3.61
3.61
3.61
1/15/2015
3.61
3.61
3.61
3.61
1/16/2015
3.61
3.61
3.61
3.61
1/19/2015
3.61
3.61
3.61
3.61
1/20/2015
3.62
3.62
3.62
3.62
1/21/2015
3.62
3.62
3.62
3.62
1/22/2015
3.62
1/23/2015
3.65
3.65
3.65
3.65
1/26/2015
3.65
1/27/2015
3.66
3.65
3.66
3.65
1/28/2015
3.66
1/29/2015
3.69
3.67
3.69
3.67
1/30/2015
3.75
3.69
3.75
3.69
2/2/2015
3.79
3.75
3.79
3.75
2/3/2015
3.82
3.80
3.83
3.80
2/4/2015
3.84
3.82
3.84
3.82
2/5/2015
3.88
3.84
3.88
3.84
2/6/2015
3.82
3.84
3.84
3.82
2/9/2015
3.82
3.82
3.82
3.82
2/10/2015
3.82
3.82
3.82
3.82
2/11/2015
3.82
3.82
3.82
3.82
2/12/2015
3.82
2/13/2015
3.82
3.83
3.83
3.82
2/16/2015
3.83
3.82
3.83
3.82
2/17/2015
3.82
3.83
3.83
3.82
2/18/2015
3.82
3.82
3.82
3.82
2/19/2015
3.83
3.82
3.83
3.82
2/20/2015
3.82
3.83
3.83
3.82
2/23/2015
3.70
3.82
3.82
3.70
2/24/2015
3.75
3.70
3.75
3.70
2/25/2015
3.80
3.75
3.80
3.75
2/26/2015
3.81
3.81
3.81
3.81
2/27/2015
3.81
3.81
3.81
3.81
3/2/2015
3.81
3.81
3.81
3.81
3/3/2015
3.81
3.81
3.81
3.81
3/4/2015
3.81
3/5/2015
3.81
3.81
3.81
3.81
3/6/2015
3.81
3.81
3.81
3.81
3/9/2015
3.75
3.81
3.81
3.75
3/10/2015
3.75
3.75
3.75
3.75
3/11/2015
3.75
3.75
3.75
3.72
3/12/2015
3.80
3.80
3.80
3.80
3/13/2015
3.80
3/16/2015
3.85
3.82
3.85
3.82
3/17/2015
3.85
3/18/2015
3.85
3.85
3.85
3.85
3/19/2015
3.85
3/20/2015
3.85
3/23/2015
3.83
3.81
3.83
3.81
3/24/2015
3.83
3.83
3.83
3.83
3/25/2015
3.83
3/26/2015
3.83
3.83
3.83
3.83
3/27/2015
3.83
3/30/2015
3.83
3.83
3.83
3.83
3/31/2015
3.80
3.83
3.83
3.80
4/1/2015
3.88
3.88
3.88
3.88
4/6/2015
3.90
3.90
3.90
3.90
4/7/2015
3.85
3.85
3.85
3.85
4/8/2015
3.85
4/9/2015
3.85
4/10/2015
3.84
3.83
3.84
3.82
4/13/2015
3.84
4/14/2015
3.84
4/15/2015
3.73
4/16/2015
3.73
4/17/2015
3.73
3.73
3.73
3.66
3.68
3.68
3.66
4/20/2015
3.64
3.65
3.65
3.64
4/21/2015
3.60
3.60
3.60
3.60
4/22/2015
3.60
4/23/2015
3.56
3.56
3.56
3.56
4/24/2015
3.52
3.55
3.55
3.52
4/27/2015
3.50
3.52
3.52
3.50
4/28/2015
3.50
3.52
3.52
3.50
4/29/2015
3.50
4/30/2015
3.52
3.50
3.52
3.50
5/4/2015
3.55
3.55
3.55
3.55
5/5/2015
3.58
3.55
3.58
3.55
5/6/2015
3.67
3.62
3.67
3.62
5/7/2015
3.67
5/8/2015
3.68
3.67
3.68
3.67
5/11/2015
3.70
3.68
3.70
3.68
5/12/2015
3.73
3.73
3.73
3.73
5/13/2015
3.80
3.75
3.80
3.75
5/14/2015
3.80
3.80
3.80
3.80
5/15/2015
3.75
3.80
3.80
3.75
5/18/2015
3.80
3.80
3.80
3.80
5/19/2015
3.70
3.76
3.76
3.70
5/20/2015
3.70
5/21/2015
3.68
3.70
3.70
3.68
5/22/2015
3.68
5/25/2015
3.70
3.70
3.70
3.70
5/26/2015
3.70
3.70
3.70
3.70
5/27/2015
3.70
5/28/2015
3.70
3.72
3.72
3.70
5/29/2015
3.70
3.70
3.70
3.70
6/1/2015
3.65
3.65
3.65
3.65
6/2/2015
3.65
3.65
3.65
3.59
6/3/2015
3.68
3.65
3.68
3.65
6/4/2015
3.68
3.68
3.68
3.68
6/5/2015
3.66
3.60
3.66
3.60
6/8/2015
3.61
3.66
3.66
3.61
6/9/2015
3.62
3.62
3.63
3.62
6/10/2015
3.50
3.50
3.50
3.50
6/11/2015
3.63
3.56
3.63
3.56
6/12/2015
3.62
3.62
3.62
3.62
6/15/2015
3.58
3.62
3.62
3.58
6/16/2015
3.51
3.52
3.52
3.51
6/17/2015
3.52
3.52
3.53
3.52
6/18/2015
3.55
3.53
3.55
3.53
6/19/2015
3.60
3.60
3.60
3.60
6/22/2015
3.62
3.60
3.62
3.60
6/23/2015
3.63
3.63
3.63
3.63
6/24/2015
3.63
3.63
3.63
3.63
6/25/2015
3.66
3.66
3.66
3.66
6/26/2015
3.67
3.67
3.67
3.67
6/30/2015
3.67
3.67
3.67
3.67
7/1/2015
3.67
3.67
3.67
3.67
7/2/2015
3.67
7/3/2015
3.67
3.67
3.67
3.67
7/6/2015
3.67
7/7/2015
3.67
7/8/2015
3.67
7/9/2015
3.67
7/10/2015
3.65
3.65
3.65
3.65
7/13/2015
3.65
3.65
3.65
3.65
7/14/2015
3.65
7/15/2015
3.67
3.67
3.67
3.67
7/16/2015
3.67
7/17/2015
3.67
3.67
3.67
3.67
7/20/2015
3.67
3.67
3.67
3.67
7/21/2015
3.67
3.67
3.67
3.65
7/22/2015
3.65
3.67
3.67
3.65
7/23/2015
3.67
3.67
3.67
3.65
7/24/2015
3.67
3.67
3.67
3.65
7/30/2015
3.67
7/31/2015
3.64
3.69
3.69
3.69
8/3/2015
3.67
3.67
3.67
3.67
8/4/2015
3.67
8/5/2015
3.67
3.67
3.67
3.67
8/6/2015
3.67
8/7/2015
3.69
3.70
3.70
3.69
8/10/2015
3.68
3.69
3.69
3.68
8/11/2015
3.68
8/12/2015
3.68
3.68
3.68
3.68
8/13/2015
3.68
8/14/2015
3.65
3.65
3.65
3.65
8/17/2015
3.53
3.64
3.64
3.53
8/18/2015
3.50
3.51
3.51
3.50
8/19/2015
3.35
3.45
3.45
3.35
8/20/2015
3.25
3.27
3.27
3.25
8/21/2015
3.10
3.10
3.10
3.10
8/24/2015
3.00
3.00
3.00
3.00
8/25/2015
3.00
3.00
3.01
3.00
8/26/2015
3.02
3.01
3.02
3.01
8/27/2015
3.05
3.05
3.05
3.05
8/28/2015
3.08
3.08
3.08
3.08
8/31/2015
2.99
3.02
3.02
2.99
9/1/2015
2.99
2.99
2.99
2.99
9/2/2015
2.99
9/3/2015
2.99
9/4/2015
3.09
3.03
3.09
3.03
9/7/2015
3.09
9/8/2015
3.10
3.10
3.10
3.09
9/9/2015
3.10
9/10/2015
3.13
3.11
3.13
3.11
9/11/2015
3.12
3.13
3.13
3.12
9/14/2015
3.12
3.12
3.12
3.12
9/15/2015
3.12
3.12
3.12
3.12
9/16/2015
3.12
3.12
3.12
3.12
9/17/2015
3.12
3.12
3.12
3.12
9/18/2015
3.12
9/21/2015
3.12
9/22/2015
3.12
9/23/2015
3.11
3.12
3.12
3.11
9/24/2015
3.10
3.10
3.10
3.10
9/25/2015
3.10
9/28/2015
3.10
3.10
3.10
3.10
9/29/2015
3.10
3.10
3.10
3.10
9/30/2015
3.00
3.10
3.10
3.00
10/1/2015
3.00
3.00
3.00
3.00
10/2/2015
3.03
3.03
3.03
3.03
10/5/2015
3.03
10/6/2015
3.03
10/7/2015
3.03
10/12/2015
3.03
10/13/2015
3.00
3.00
3.00
3.00
10/14/2015
2.98
3.02
3.02
2.98
10/15/2015
2.98
10/16/2015
2.87
2.97
2.97
2.87
10/19/2015
2.80
2.80
2.80
2.80
10/20/2015
2.80
2.80
2.80
2.80
10/21/2015
2.75
2.75
2.75
2.75
10/22/2015
2.80
2.80
2.80
2.80
10/23/2015
2.85
2.85
2.85
2.85
10/26/2015
2.85
2.85
2.85
2.85
10/27/2015
2.90
2.85
2.90
2.85
10/28/2015
2.85
2.85
2.85
2.85
10/29/2015
2.75
2.80
2.80
2.75
10/30/2015
2.80
2.77
2.80
2.77
11/2/2015
2.82
2.82
2.82
2.82
11/3/2015
2.86
2.86
2.86
2.86
11/4/2015
2.90
2.88
2.90
2.88
11/5/2015
3.02
2.95
3.02
2.95
11/6/2015
3.10
3.10
3.10
3.10
11/9/2015
3.07
11/10/2015
3.12
3.07
3.12
3.07
11/11/2015
3.12
11/12/2015
3.12
11/13/2015
3.08
3.12
3.12
3.08
11/16/2015
3.12
3.12
3.12
3.12
11/17/2015
2.74
3.12
3.12
3.12
11/18/2015
2.74
2.80
2.80
2.74
11/19/2015
2.76
2.76
2.76
2.76
11/20/2015
2.76
11/23/2015
2.76
2.76
2.76
2.76
11/24/2015
2.76
2.76
2.76
2.76
11/25/2015
2.76
11/26/2015
2.71
2.71
2.71
2.71
11/27/2015
2.72
2.71
2.72
2.71
11/30/2015
2.72
2.72
2.72
2.72
12/1/2015
2.72
12/2/2015
2.72
12/3/2015
2.70
2.72
2.72
2.70
12/4/2015
2.70
12/7/2015
2.71
2.70
2.73
2.70
12/9/2015
2.72
2.72
2.72
2.72
12/10/2015
2.70
2.73
2.73
2.70
12/11/2015
2.70
2.70
2.70
2.70
12/14/2015
2.70
2.70
2.70
2.70
12/15/2015
2.75
2.75
2.75
2.75
12/16/2015
2.75
12/17/2015
2.70
2.70
2.70
2.70
12/18/2015
2.70
2.70
2.70
2.70
12/21/2015
2.70
2.70
2.70
2.70
12/22/2015
2.70
2.70
2.70
2.70
12/23/2015
2.70
2.70
2.70
2.70
12/24/2015
2.70
12/28/2015
2.70
12/29/2015
2.70
2.70
2.70
2.65
12/30/2015
2.70
12/31/2015
2.70
1/4/2016
2.70
1/5/2016
2.65
2.67
2.67
2.65
1/6/2016
2.60
2.60
2.60
2.60
1/7/2016
2.60
1/8/2016
2.60
1/11/2016
2.60
1/12/2016
2.60
1/13/2016
2.60
1/14/2016
2.60
2.60
2.60
2.60
1/15/2016
2.59
2.59
2.59
2.59
1/18/2016
2.59
1/19/2016
2.58
2.58
2.58
2.58
1/20/2016
2.49
2.55
2.55
2.49
1/21/2016
2.49
1/22/2016
2.45
2.45
2.45
2.45
1/25/2016
2.45
2.45
2.45
2.45
1/26/2016
2.45
1/27/2016
2.43
2.45
2.45
2.43
1/28/2016
2.43
1/29/2016
2.43
2.43
2.43
2.43
2/1/2016
2.40
2.45
2.45
2.40
2/2/2016
2.35
2.38
2.38
2.35
2/3/2016
2.35
2.35
2.35
2.35
2/4/2016
2.35
2/5/2016
2.35
2/8/2016
2.35
2.35
2.35
2.35
2/9/2016
2.35
2/10/2016
2.35
2.35
2.35
2.35
2/11/2016
2.35
2.35
2.35
2.35
2/12/2016
2.35
2.32
2.35
2.32
2/15/2016
2.35
2/16/2016
2.35
2.35
2.35
2.35
2/17/2016
2.35
2.35
2.35
2.35
2/18/2016
2.34
2.35
2.35
2.34
2/19/2016
2.34
2.34
2.34
2.34
2/22/2016
2.34
2/23/2016
2.34
2.34
2.34
2.34
2/24/2016
2.34
2.34
2.34
2.34
2/25/2016
2.34
2/26/2016
2.34
2.35
2.35
2.34
2/29/2016
2.37
2.36
2.37
2.36
2.38
2.38
2.38
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
LIB.
1.75
7,000.00
12,250.00
12/30/2011
1.75
1.75
59,281.00
103,741.75
1/2/2012
1.75
1.80
85,600.00
154,080.00
1/3/2012
1.75
1.80
94,810.00
170,658.00
1/4/2012
1.80
1.80
130,825.00
235,885.00
1/5/2012
1.80
5.00
1.80
152,655.00
274,779.00
1/6/2012
1.81
4.50
1/9/2012
1.80
4.00
1/9/2012
1.80
3.50
1/11/2012
1.80
1.80
230,225.00
414,405.00
1.80
20,226.00
36,406.80
1/11/2012
1.80
1.80
42,121.00
75,817.80
1/13/2012
1.80
1.80
55,379.00
99,682.20
1/16/2012
1.80
1.83
1,136,612.00
2,083,008.53
1/17/2012
1.80
1.84
37,218.00
68,481.12
1/18/2012
1.84
1.84
1,500.00
2,760.00
1/19/2012
1.84
1.84
28,901.00
53,177.84
1/19/2012
1.84
1.86
202,707.00
376,508.60
1/23/2012
1.84
1.84
522,000.00
959,880.00
1/24/2012
1.84
1.83
46,580.00
85,241.40
1/25/2012
1.81
1.85
78,500.00
145,325.00
1/26/2012
1.83
1.85
23,030.00
42,605.50
1/27/2012
1.85
1.85
22,619.00
41,845.15
1/30/2012
1.85
1.86
1,202,575.00
2,237,080.15
1/31/2012
1.85
1.88
2,320,931.00
4,366,271.79
2/1/2012
1.89
1.89
895,812.00
1,692,894.68
2/2/2012
1.87
1.92
141,543.00
272,128.18
2/3/2012
1.90
2/6/2012
1.94
1.90
55,338.00
105,289.97
2/6/2012
1.94
1.90
252,200.00
479,160.00
2/8/2012
1.90
1.91
131,585.00
251,174.90
2/9/2012
1.90
1.95
250,461.00
488,132.75
2/10/2012
1.94
1.97
290,815.00
573,678.70
2/13/2012
1.98
1.98
33,424.00
66,112.68
2/14/2012
1.96
1.95
39,000.00
76,050.00
2/15/2012
1.98
1.94
22,000.00
42,680.00
2/16/2012
1.95
1.99
1,241.00
2,469.95
2/17/2012
1.94
1.98
188,928.00
375,007.52
2/17/2012
1.94
1.99
25,000.00
49,750.00
2/21/2012
1.99
2/22/2012
1.99
1.99
159,695.00
317,793.05
2/22/2012
1.99
1.98
20,631.00
40,769.38
2/24/2012
1.99
3.00
2.50
2.00
1.50
1.00
1/2/2012
8/2
1.98
109,275.00
216,002.95
2/27/2012
1.96
1.98
210,704.00
417,657.48
2/28/2012
1.99
1.96
93,362.00
183,189.52
2/29/2012
1.96
1.98
109,363.00
216,538.74
3/1/2012
1.96
1.98
16,403.00
32,413.91
3/2/2012
1.98
1.94
680.00
1,319.20
3/5/2012
1.98
1.98
2,478,521.00
4,906,895.55
3/5/2012
1.98
1.99
1,214,071.00
2,415,860.58
3/7/2012
1.98
1.99
1,708,700.00
3,400,313.00
3/8/2012
1.99
1.97
23,111.00
45,528.67
3/9/2012
1.99
1.99
10,370.00
20,614.76
3/12/2012
1.97
1.99
17,632.00
35,110.18
3/13/2012
1.99
1.99
39,900.00
79,401.00
3/14/2012
1.99
2.00
22,624.00
45,248.00
3/15/2012
1.99
3/16/2012
2.00
2.00
130,000.00
260,000.00
3/16/2012
2.00
2.00
134,068.00
268,136.00
3/20/2012
2.00
2.00
38,750.00
77,500.00
3/21/2012
2.00
2.00
10,000.00
20,000.00
3/22/2012
2.00
2.00
3,395.00
6,790.00
3/23/2012
2.00
2.00
2,580.00
5,160.00
3/26/2012
2.00
2.00
8,000.00
16,000.00
3/27/2012
2.00
3/28/2012
2.00
2.09
15,618.00
32,575.32
3/28/2012
2.00
2.12
362,396.00
769,027.60
3/30/2012
2.08
2.22
460,049.00
1,019,910.06
4/2/2012
2.18
2.23
137,983.00
308,285.22
4/3/2012
2.25
2.15
260,000.00
558,800.00
4/4/2012
2.17
2.13
6,230.00
13,269.90
4/9/2012
2.13
2.13
108,736.00
231,407.68
4/10/2012
2.13
2.08
117,654.00
245,116.92
4/11/2012
2.13
2.06
24,202.00
49,750.16
4/12/2012
2.08
2.04
33,473.00
68,284.92
4/13/2012
2.05
2.02
386,047.00
778,259.23
4/16/2012
2.04
2.03
2,262.00
4,591.86
4/17/2012
2.03
2.00
58,827.00
117,684.24
4/18/2012
2.03
4/19/2012
2.00
2.00
5,958.00
11,889.34
4/19/2012
2.00
1.99
261,250.00
519,912.00
4/23/2012
1.99
2.00
88,990.00
177,648.72
4/24/2012
1.99
1.99
29,702.00
59,106.98
4/25/2012
1.99
2.02
516,131.00
1,041,375.93
4/26/2012
1.99
2.00
15,700.00
31,400.00
4/27/2012
2.01
2.00
641,172.00
1,282,344.00
4/30/2012
2.00
1.99
146,954.00
292,450.50
5/2/2012
2.00
1.97
72,082.00
142,128.04
5/3/2012
1.97
1.96
1,187,205.00
2,326,633.53
5/4/2012
1.97
1.92
695,297.00
1,332,094.19
5/7/2012
1.96
1.87
178,481.00
333,414.66
5/8/2012
1.88
1.93
18,000.00
34,690.00
5/9/2012
1.89
1.94
5,555.00
10,802.25
5/10/2012
1.93
1.94
86,545.00
167,524.85
5/11/2012
1.94
1.90
60,607.00
114,886.23
5/14/2012
1.94
1.88
174,701.00
327,930.14
5/15/2012
1.89
1.83
334,135.00
612,789.56
5/16/2012
1.87
1.85
492,513.00
912,585.91
5/17/2012
1.85
1.84
58,827.00
108,241.68
5/18/2012
1.86
1.90
570,347.00
1,081,441.95
5/21/2012
1.84
1.85
602,128.00
1,115,436.80
5/22/2012
1.90
1.86
40,773.00
75,720.57
5/23/2012
1.88
5/24/2012
1.85
1.88
3,400.00
6,384.00
5/24/2012
1.85
1.90
15,000.00
28,463.50
5/28/2012
1.88
1.87
118,748.00
221,896.12
5/29/2012
1.90
1.86
319,525.00
594,366.50
5/30/2012
1.86
1.86
57,160.00
106,317.60
5/31/2012
1.86
1.85
124,160.00
229,776.00
6/1/2012
1.86
1.85
474,081.00
877,049.85
6/4/2012
1.85
1.85
15,060.00
27,861.00
6/5/2012
1.85
6/6/2012
1.85
1.85
162,210.00
300,088.50
6/6/2012
1.85
1.85
25,820.00
47,767.00
6/8/2012
1.85
1.87
34,000.00
63,540.00
6/11/2012
1.85
1.87
5,000.00
9,350.00
6/12/2012
1.87
1.87
557,365.00
1,039,493.20
6/13/2012
1.87
1.85
171,231.00
316,514.65
6/14/2012
1.86
1.84
254,898.00
468,472.92
6/15/2012
1.83
1.86
872,300.00
1,622,446.20
6/18/2012
1.84
1.86
388,997.00
723,534.42
6/19/2012
1.86
1.86
65,806.00
122,424.16
6/20/2012
1.86
1.86
10,830.00
20,143.80
6/21/2012
1.86
1.86
337,225.00
626,166.25
6/22/2012
1.86
6/25/2012
1.86
1.85
19,885.00
36,787.25
6/25/2012
1.86
1.86
133,507.00
248,323.02
6/27/2012
1.85
1.86
3,292.00
6,123.12
6/28/2012
1.86
1.88
351,466.00
659,726.76
7/2/2012
1.86
1.88
411,834.00
774,366.26
7/3/2012
1.88
7/4/2012
1.89
1.88
595,779.00
1,118,222.48
7/4/2012
1.89
1.89
182,160.00
344,282.40
7/6/2012
1.89
1.88
457,280.00
859,861.90
7/9/2012
1.89
1.88
518,027.00
973,890.76
7/10/2012
1.88
1.88
321,740.00
604,871.20
7/11/2012
1.88
1.90
135,000.00
256,500.00
7/12/2012
1.88
1.88
59,160.00
111,260.80
7/13/2012
1.90
1.88
57,206.00
107,657.28
7/16/2012
1.88
1.89
1,815,036.00
3,430,418.04
7/17/2012
1.88
1.89
114,320.00
216,064.80
7/18/2012
1.89
1.88
111,160.00
209,520.80
7/19/2012
1.89
1.89
101,000.00
191,054.90
7/20/2012
1.89
1.89
161,148.00
305,209.00
7/23/2012
1.90
1.90
48,542.00
92,229.80
7/24/2012
1.90
1.90
2,467,852.00
4,688,918.80
7/25/2012
1.90
7/26/2012
1.90
1.90
114,320.00
217,208.00
7/26/2012
1.90
1.90
103,626.00
196,405.07
7/30/2012
1.90
1.89
201,450.00
380,889.94
7/31/2012
1.92
1.88
173,742.00
326,634.96
8/1/2012
1.88
8/2/2012
1.88
1.89
57,160.00
108,032.40
8/2/2012
1.88
1.91
228,275.00
435,743.99
8/6/2012
1.89
1.90
114,320.00
217,208.00
8/7/2012
1.92
1.85
84,182.00
155,736.70
8/8/2012
1.90
1.86
152,647.00
283,163.49
8/9/2012
1.85
1.86
114,320.00
212,635.20
8/10/2012
1.87
1.87
1,618.00
3,025.66
8/13/2012
1.86
1.88
128,800.00
241,966.72
8/13/2012
1.86
1.90
4,045,690.00
7,686,811.00
8/15/2012
1.88
1.90
90,000.00
171,000.00
8/16/2012
1.90
1.90
47,515.00
90,278.50
8/17/2012
1.90
1.91
22,424.00
42,855.60
8/20/2012
1.90
1.92
548,547.00
1,054,731.04
8/21/2012
1.93
1.93
230,640.00
444,810.64
8/22/2012
1.94
8/23/2012
1.93
1.93
110,000.00
212,300.00
8/23/2012
1.93
1.93
67,160.00
129,718.80
8/27/2012
1.93
1.95
33,750.00
65,912.50
8/28/2012
1.94
1.96
359,256.00
704,091.76
8/29/2012
1.96
1.95
7,803.00
15,215.85
8/31/2012
1.96
1.94
1,416,457.00
2,749,290.55
9/3/2012
1.95
1.95
479,512.00
937,183.40
9/4/2012
1.94
1.98
974,817.00
1,932,300.68
9/5/2012
1.96
2.01
140,814.00
282,366.70
9/6/2012
2.00
9/7/2012
2.01
2.01
11,002.00
22,114.02
9/7/2012
2.01
2.04
266,592.00
543,468.96
9/11/2012
2.01
2.08
49,514.00
102,895.20
9/12/2012
2.05
2.13
220,852.00
469,974.88
9/13/2012
2.08
2.12
232,457.00
492,930.70
9/14/2012
2.10
2.12
50,847.00
107,852.49
9/17/2012
2.13
2.14
25,000.00
53,500.00
9/18/2012
2.13
2.14
332,017.00
710,154.04
9/19/2012
2.14
2.14
337,510.00
723,295.28
9/20/2012
2.14
2.14
63,479.00
135,837.31
9/21/2012
2.14
2.14
141,407.00
302,336.51
9/24/2012
2.14
2.15
234,025.00
502,555.90
9/25/2012
2.14
2.16
56,408.00
121,571.45
9/26/2012
2.15
2.17
50,766.00
110,087.22
9/27/2012
2.17
2.17
73,058.00
158,581.86
9/28/2012
2.17
2.19
117,386.00
257,211.12
10/3/2012
2.17
2.20
221,137.00
485,654.35
10/4/2012
2.19
2.18
83,511.00
182,053.98
10/5/2012
2.18
2.17
19,800.00
43,014.00
10/9/2012
2.18
2.17
22,650.00
49,188.50
10/10/2012
2.18
2.17
32,300.00
70,225.50
10/11/2012
2.17
2.17
49,200.00
106,796.00
10/12/2012
2.18
2.18
107,591.00
234,952.00
10/15/2012
2.17
2.22
98,119.00
217,859.18
10/16/2012
2.22
2.22
233,899.00
519,255.78
10/17/2012
2.22
2.20
759,643.00
1,671,214.60
10/18/2012
2.22
2.19
346,164.00
757,846.36
10/19/2012
2.20
2.15
3,526,000.00
7,580,900.00
10/22/2012
2.17
2.15
252,653.00
542,373.95
10/23/2012
2.15
2.14
326,257.00
698,249.58
10/24/2012
2.14
2.14
231,751.00
495,947.14
10/25/2012
2.14
2.13
84,824.00
180,534.10
10/26/2012
2.14
2.12
30,781.00
65,255.72
10/29/2012
2.12
2.12
62,750.00
132,867.00
10/30/2012
2.12
2.09
140,709.00
294,340.78
10/31/2012
2.10
2.09
186,413.00
389,588.17
11/2/2012
2.08
2.08
419,306.00
870,831.08
11/5/2012
2.09
2.06
508,099.00
1,046,683.94
11/6/2012
2.08
2.06
164,682.00
339,946.11
11/7/2012
2.06
2.10
29,570.00
62,027.00
11/8/2012
2.08
2.10
158,200.00
332,220.00
11/9/2012
2.10
2.12
117,908.00
249,798.92
11/12/2012
2.10
2.10
245,669.00
515,997.92
11/13/2012
2.12
2.13
238,807.00
507,916.70
11/14/2012
2.10
2.14
236,581.00
506,283.34
11/15/2012
2.13
2.15
155,960.00
335,314.00
11/16/2012
2.14
2.16
164,300.00
354,888.00
11/19/2012
2.15
2.17
131,700.00
285,578.00
11/20/2012
2.16
2.17
7,000.00
15,190.00
11/21/2012
2.17
2.18
242,787.00
529,075.66
11/22/2012
2.17
2.19
170,733.00
374,239.30
11/23/2012
2.18
2.18
50,213.00
109,361.60
11/26/2012
2.20
2.13
421,516.00
899,382.70
11/27/2012
2.15
2.15
41,750.00
89,762.50
11/28/2012
2.15
2.15
100,000.00
215,000.00
11/29/2012
2.15
2.15
2,100.00
4,515.00
11/30/2012
2.15
2.18
588,776.00
1,280,868.40
12/3/2012
2.15
2.18
161,538.00
351,521.62
12/4/2012
2.15
2.18
41,000.00
89,380.00
12/5/2012
2.18
2.19
633,764.00
1,386,700.82
12/6/2012
2.18
2.19
311,036.00
679,658.99
12/7/2012
2.18
2.20
131,849.00
290,067.80
12/10/2012
2.19
2.19
246,850.00
540,336.75
12/11/2012
2.20
2.19
133,414.00
291,622.61
12/12/2012
2.18
12/13/2012
2.19
2.20
137,921.00
303,605.41
12/13/2012
2.19
2.21
304,362.00
671,769.13
12/17/2012
2.20
12/18/2012
2.22
2.25
37,843.00
85,103.43
12/18/2012
2.22
2.25
1,602.00
3,604.50
12/20/2012
2.25
12/20/2012
2.25
2.24
4,000.00
8,970.00
12/20/2012
2.25
2.21
37,667.00
83,107.40
12/26/2012
2.24
2.24
230,829.00
517,395.50
12/27/2012
2.20
2.25
161,600.00
363,600.00
12/28/2012
2.24
2.25
79,613.00
179,129.25
12/31/2012
2.25
1/2/2013
2.25
2.30
29,984.00
68,960.29
1/2/2013
2.25
2.35
45,978.00
108,048.30
1/4/2013
2.35
2.34
85,594.00
200,251.02
1/7/2013
2.35
2.33
36,173.00
84,448.29
1/8/2013
2.33
2.34
903,554.00
2,114,316.36
1/9/2013
2.34
2.40
178,213.00
427,945.45
1/10/2013
2.34
2.41
2,400.00
5,784.00
1/11/2013
2.41
2.41
354,057.00
854,474.73
1/14/2013
2.41
2.51
92,617.00
232,367.78
1/15/2013
2.47
2.57
147,636.00
379,057.51
1/16/2013
2.56
2.60
2,754,876.00
7,171,180.72
1/17/2013
2.57
2.61
30,300.00
79,190.00
1/18/2013
2.62
2.59
263,213.00
680,691.54
1/21/2013
2.60
2.58
26,663.00
68,860.26
1/22/2013
2.58
2.59
35,400.00
91,661.48
1/23/2013
2.60
2.63
1,281,646.00
3,375,777.20
1/24/2013
2.60
2.65
901,530.00
2,389,429.50
1/25/2013
2.65
2.64
235,353.00
620,458.09
1/28/2013
2.65
2.68
138,883.00
371,804.27
1/29/2013
2.63
2.70
87,121.00
235,226.70
1/30/2013
2.70
2.69
63,302.00
170,282.38
1/31/2013
2.70
2.68
114,363.00
305,963.84
2/1/2013
2.69
2.70
166,173.00
448,232.06
2/4/2013
2.66
2.71
1,086,502.00
2,945,421.94
2/5/2013
2.71
2.73
178,748.00
488,067.62
2/6/2013
2.74
2.73
68,714.00
187,433.92
2/7/2013
2.73
2.75
74,100.00
203,774.00
2/8/2013
2.73
2.74
223,777.00
613,859.75
2/11/2013
2.75
2.74
234,427.00
643,008.88
2/12/2013
2.74
2.78
1,474,598.00
4,098,020.86
2/13/2013
2.76
2.74
11,170.00
30,605.80
2/14/2013
2.76
2/15/2013
2.74
2.72
134,350.00
365,432.00
2/15/2013
2.74
2.72
259,254.00
705,170.88
2/19/2013
2.72
2.70
380,269.00
1,026,726.30
2/20/2013
2.72
2.71
120,333.00
326,123.43
2/21/2013
2.70
2.77
2,793,877.00
7,729,062.20
2/22/2013
2.72
2.72
144,400.00
393,240.00
2/25/2013
2.77
2.70
162,514.00
438,415.38
2/26/2013
2.70
2.65
1,259,751.00
3,342,680.75
2/27/2013
2.70
2/28/2013
2.65
2.70
411.00
1,109.70
2/28/2013
2.65
2.65
16,000.00
42,400.00
2/28/2013
2.65
3/5/2013
2.65
2.65
748,931.00
1,985,043.30
3/5/2013
2.65
2.69
280,964.00
754,469.54
3/7/2013
2.70
2.70
72,017.00
194,445.90
3/8/2013
2.70
2.70
404,300.00
1,091,610.40
3/11/2013
2.70
2.70
538,550.00
1,454,726.18
3/12/2013
2.70
2.70
521,332.00
1,405,979.72
3/13/2013
2.73
2.68
112,285.00
300,526.49
3/14/2013
2.69
2.70
7,415.00
20,020.50
3/15/2013
2.73
2.65
222,574.00
589,821.10
3/18/2013
2.70
2.65
158,923.00
421,298.35
3/19/2013
2.65
2.70
33,260.00
89,802.00
3/20/2013
2.70
2.70
1,000.00
2,700.00
3/21/2013
2.70
2.66
397,483.00
1,057,611.45
3/21/2013
2.70
2.65
132,930.00
352,264.50
3/25/2013
2.65
2.65
105,024.00
278,313.60
3/26/2013
2.65
2.65
218,792.00
580,198.80
3/27/2013
2.65
2.64
192,940.00
508,596.30
4/1/2013
2.65
2.72
1,464.00
3,982.08
4/2/2013
2.63
2.65
185,005.00
489,449.15
4/3/2013
2.72
2.64
151,321.00
399,487.44
4/4/2013
2.64
2.61
4,587.00
11,972.07
4/5/2013
2.64
2.61
239,981.00
626,535.11
4/8/2013
2.61
2.58
125,133.00
322,361.75
4/9/2013
2.61
2.57
155,724.00
400,210.68
4/10/2013
2.57
2.55
11,641.00
29,684.55
4/11/2013
2.57
2.56
97,604.00
249,442.14
4/12/2013
2.55
2.55
129,670.00
330,658.50
4/15/2013
2.55
2.54
97,131.00
246,717.01
4/16/2013
2.55
2.50
77,705.00
194,549.03
4/17/2013
2.51
2.49
138,505.00
344,877.45
4/18/2013
2.49
2.51
9,521.00
23,897.71
4/19/2013
2.49
2.53
123,496.00
312,154.38
4/22/2013
2.51
2.56
169,156.00
432,795.13
4/23/2013
2.53
2.55
68,105.00
173,898.43
4/24/2013
2.56
2.56
126,173.00
322,859.81
4/25/2013
2.55
2.57
1,363,105.00
3,502,879.85
4/26/2013
2.55
2.55
575,643.00
1,468,230.54
4/29/2013
2.57
2.58
226,202.00
583,247.04
4/30/2013
2.53
2.71
301,992.00
819,656.72
5/2/2013
2.61
2.74
10,000.00
27,400.00
5/3/2013
2.72
2.74
10,990.00
30,148.50
5/6/2013
2.74
2.72
45,515.00
123,965.15
5/7/2013
2.75
2.72
20,175.00
54,876.00
5/8/2013
2.72
2.72
11,755.00
31,973.60
5/9/2013
2.72
2.74
47,478.00
130,307.78
5/10/2013
2.72
2.71
125,045.00
339,435.13
5/13/2013
2.73
2.67
194,054.00
518,042.60
5/14/2013
2.70
2.63
287,921.00
756,187.60
5/15/2013
2.68
2.58
10,920.00
28,144.32
5/16/2013
2.58
2.62
110,576.00
289,584.41
5/17/2013
2.61
2.62
42,000.00
110,048.86
5/20/2013
2.62
2.62
12,332.00
32,309.84
5/21/2013
2.62
2.64
20,000.00
52,800.00
5/22/2013
2.62
2.62
60,253.00
158,056.46
5/23/2013
2.64
5/24/2013
2.60
2.60
444,782.00
1,156,718.64
5/24/2013
2.60
2.56
58,054.00
148,637.70
5/28/2013
2.60
2.53
167,910.00
425,442.25
5/29/2013
2.56
2.54
196,682.00
499,827.34
5/30/2013
2.53
2.56
140,544.00
360,381.51
5/31/2013
2.55
2.60
29,600.00
76,960.00
6/3/2013
2.60
2.60
79,485.00
206,661.00
6/4/2013
2.60
2.63
247,200.00
651,330.00
6/5/2013
2.60
2.60
48,000.00
124,960.00
6/6/2013
2.60
2.61
2,600.00
6,786.00
6/7/2013
2.62
2.58
95,586.00
246,380.68
6/10/2013
2.61
2.57
36,818.00
94,602.84
6/11/2013
2.57
2.69
578,093.00
1,554,282.95
6/12/2013
2.57
2.69
97,088.00
261,166.72
6/13/2013
2.69
2.74
194,176.00
532,042.24
6/14/2013
2.69
2.74
295,820.00
811,608.80
6/17/2013
2.74
2.76
162,392.00
448,201.92
6/18/2013
2.76
6/19/2013
2.76
6/19/2013
2.76
6/21/2013
2.76
2.76
48,544.00
133,961.42
2.71
141,478.00
383,966.06
6/21/2013
2.76
2.77
185,552.00
513,061.26
6/25/2013
2.77
2.70
20,140.00
54,378.00
6/26/2013
2.74
2.73
86,599.00
236,415.27
6/27/2013
2.70
2.74
22,112.00
60,614.78
6/28/2013
2.73
2.71
36,037.00
97,660.27
7/1/2013
2.75
2.69
100,581.00
270,471.19
7/2/2013
2.71
2.69
41,731.00
112,256.39
7/3/2013
2.69
7/4/2013
2.69
2.69
629.00
1,692.01
7/4/2013
2.69
2.55
52,883.00
134,963.85
7/4/2013
2.69
2.54
6,236.00
15,839.44
7/9/2013
2.55
2.54
147,369.00
374,590.74
7/10/2013
2.54
2.53
20,000.00
50,600.00
7/11/2013
2.54
2.47
38,107.00
94,115.23
7/12/2013
2.53
2.45
56,356.00
138,332.20
7/15/2013
2.47
2.43
166,318.00
403,557.50
7/16/2013
2.45
2.43
46,221.00
112,215.71
7/17/2013
2.43
2.40
81,910.00
196,829.22
7/18/2013
2.43
2.33
70,027.00
163,289.21
7/19/2013
2.35
2.32
154,098.00
357,057.25
7/22/2013
2.33
2.32
104,780.00
242,805.10
7/23/2013
2.32
2.27
155,035.00
351,659.10
7/24/2013
2.30
2.25
291,841.00
656,762.25
7/25/2013
2.26
2.24
96,543.00
216,371.62
7/26/2013
2.25
2.28
450,380.00
1,027,135.60
7/30/2013
2.24
2.32
846,303.00
1,959,301.92
7/31/2013
2.29
2.39
418,601.00
1,000,688.43
8/1/2013
2.36
2.37
4,264.00
10,084.40
8/2/2013
2.43
2.37
128,436.00
304,611.32
8/5/2013
2.37
2.39
37,550.00
89,799.32
8/6/2013
2.38
2.41
151,077.00
363,851.51
8/7/2013
2.39
2.46
314,383.00
774,895.31
8/8/2013
2.45
2.58
195,311.00
503,711.44
8/9/2013
2.48
2.55
112,188.00
285,777.40
8/12/2013
2.55
2.47
8,900.00
22,013.00
8/13/2013
2.53
2.45
6,000.00
14,700.00
8/14/2013
2.47
2.45
75,199.00
184,237.55
8/15/2013
2.45
2.45
75,851.00
185,834.95
8/16/2013
2.45
2.45
120,715.00
295,766.87
8/19/2013
2.45
2.45
32,456.00
79,517.20
8/20/2013
2.45
2.46
76,600.00
188,320.00
8/21/2013
2.45
2.48
65,000.00
161,000.00
8/22/2013
2.46
2.51
215,775.00
542,220.27
8/23/2013
2.48
2.55
37,186.00
94,791.16
8/26/2013
2.55
2.51
59,352.00
149,141.66
8/27/2013
2.53
2.55
163,639.00
416,903.85
8/28/2013
2.49
2.55
19,509.00
49,747.95
8/29/2013
2.55
2.56
161,374.00
413,215.54
9/2/2013
2.55
2.55
49,000.00
125,050.00
9/3/2013
2.56
2.56
111,000.00
283,750.00
9/4/2013
2.55
2.56
47,838.00
122,465.28
9/5/2013
2.56
2.56
29,100.00
74,496.00
9/6/2013
2.56
2.53
135,600.00
343,420.00
9/9/2013
2.56
2.47
139,578.00
344,757.66
9/10/2013
2.53
2.45
69,715.00
170,821.75
9/11/2013
2.47
2.50
8,868.00
22,170.00
9/12/2013
2.45
2.48
43,900.00
108,872.00
9/13/2013
2.50
2.39
210,169.00
502,595.58
9/16/2013
2.48
2.30
609,872.00
1,404,351.32
9/17/2013
2.36
2.38
18,669.00
44,488.11
9/18/2013
2.30
2.37
109,243.00
258,927.86
9/19/2013
2.39
9/20/2013
2.34
9/20/2013
2.34
9/24/2013
2.40
2.40
4,380.00
10,492.00
2.30
91,048.00
209,602.50
9/24/2013
2.40
2.28
49,342.00
112,664.76
9/26/2013
2.28
2.22
1,104,993.00
2,454,605.22
9/27/2013
2.28
2.28
342,263.00
780,359.64
9/30/2013
2.28
2.29
2,000.00
4,580.00
10/1/2013
2.28
2.29
3,500.00
8,015.00
10/2/2013
2.29
2.29
50,406.00
115,439.74
10/3/2013
2.29
2.29
31,084.00
71,182.36
10/4/2013
2.29
2.35
24,648.00
57,862.80
10/7/2013
2.29
2.35
129,128.00
303,458.72
10/9/2013
2.32
2.32
9,750.00
22,620.00
10/10/2013
2.33
2.35
122,836.00
288,664.60
10/11/2013
2.32
2.32
41,620.00
96,558.40
10/14/2013
2.35
2.38
19,813.00
47,154.94
10/15/2013
2.32
2.37
477,585.00
1,132,911.30
10/16/2013
2.38
2.39
94,147.00
224,675.34
10/17/2013
2.37
2.40
10,367.00
24,880.80
10/18/2013
2.40
2.44
148,655.00
362,234.35
10/21/2013
2.40
2.44
8,165.00
19,960.90
10/22/2013
2.45
2.44
50,148.00
122,361.12
10/23/2013
2.44
2.44
4,420.00
10,784.80
10/24/2013
2.44
2.44
400,000.00
976,000.00
10/25/2013
2.44
2.50
85,002.00
212,429.05
10/28/2013
2.44
2.55
35,000.00
89,300.00
10/29/2013
2.54
2.54
9,650.00
24,511.00
10/30/2013
2.54
2.58
397,600.00
1,024,063.92
10/31/2013
2.54
2.54
57,935.00
147,106.25
11/4/2013
2.59
2.55
186,384.00
474,399.60
11/5/2013
2.53
2.52
42,788.00
107,795.64
11/6/2013
2.53
2.48
102,262.00
253,916.16
11/7/2013
2.53
2.52
67,600.00
170,198.84
11/8/2013
2.48
2.52
64,110.00
161,557.20
11/11/2013
2.52
2.50
120,990.00
302,490.44
11/12/2013
2.52
2.50
39,000.00
97,320.00
11/13/2013
2.46
2.45
42,266.00
103,609.36
11/14/2013
2.46
2.47
49,815.00
122,963.05
11/15/2013
2.46
2.45
73,909.00
180,772.99
11/18/2013
2.47
2.36
51,476.00
121,411.31
11/19/2013
2.41
2.40
10,000.00
24,000.00
11/20/2013
2.36
2.43
59,750.00
144,964.10
11/21/2013
2.40
2.42
14,900.00
36,058.00
11/22/2013
2.43
2.40
27,000.00
64,820.00
11/25/2013
2.42
2.40
19,660.00
47,184.00
11/26/2013
2.40
2.40
7,450.00
17,880.00
11/27/2013
2.40
2.40
86,970.00
208,728.00
11/28/2013
2.40
2.40
22,642.00
54,340.80
11/29/2013
2.40
2.32
429,466.00
998,252.99
12/2/2013
2.40
2.33
25,000.00
58,232.50
12/3/2013
2.32
12/4/2013
2.32
2.34
2,757.00
6,451.38
12/4/2013
2.32
2.36
170,233.00
401,749.88
12/6/2013
2.34
2.36
55,146.00
130,253.11
12/9/2013
2.36
12/10/2013
2.37
2.41
20,000.00
48,250.00
12/10/2013
2.37
2.49
35,550.00
88,519.50
12/12/2013
2.45
2.56
107,931.00
276,406.38
12/13/2013
2.49
12/16/2013
2.58
2.58
98,450.00
253,566.48
12/16/2013
2.58
2.57
56,663.00
145,550.53
12/18/2013
2.56
2.55
122,693.00
312,378.02
12/19/2013
2.57
2.57
49,325.00
126,964.46
12/20/2013
2.55
12/23/2013
2.59
12/23/2013
2.59
12/26/2013
2.60
2.60
2,120.00
5,512.00
2.55
2.55
27,757.00
7,705.00
70,780.35
19,647.75
12/26/2013
2.60
12/30/2013
2.55
12/30/2013
2.55
1/2/2014
2.55
2.53
21,365.00
54,020.75
1/2/2014
2.55
2.45
2,000.00
4,900.00
1/6/2014
2.48
2.46
31,644.00
77,687.80
1/7/2014
2.45
2.46
183,251.00
450,951.46
1/8/2014
2.47
2.43
537,925.00
1,308,250.18
1/9/2014
2.47
2.43
5,547.00
13,479.21
1/10/2014
2.43
2.43
22,900.00
55,647.00
1/13/2014
2.43
2.48
483,883.00
1,200,029.84
1/14/2014
2.43
2.48
4,000.00
9,920.00
1/15/2014
2.48
2.52
265,147.00
669,269.35
1/16/2014
2.48
1/17/2014
2.59
2.60
211,873.00
550,402.14
1/17/2014
2.59
2.59
8,500.00
21,990.00
1/21/2014
2.60
2.60
291,682.00
758,373.20
1/22/2014
2.60
2.55
3,500.00
8,925.00
1/23/2014
2.60
2.49
81,325.00
202,101.25
1/24/2014
2.55
2.45
90,756.00
222,352.20
1/27/2014
2.45
2.45
101,650.00
249,072.50
1/28/2014
2.45
1/29/2014
2.46
2.46
98,650.00
242,679.00
1/29/2014
2.46
2.44
119,007.00
290,907.22
1/31/2014
2.46
2/3/2014
2.44
2.45
8,069.00
19,769.05
2/3/2014
2.44
2.45
575,900.00
1,412,624.00
2/5/2014
2.45
2.53
210,710.00
533,095.60
2/6/2014
2.46
2.50
88,325.00
221,141.90
2/7/2014
2.53
2.52
2,000.00
5,040.00
2/10/2014
2.50
2.55
198,708.00
506,549.97
2/11/2014
2.52
2.60
356,350.00
925,676.00
2/12/2014
2.56
2.65
9,339.00
24,708.19
2/13/2014
2.60
2.65
3,500.00
9,275.00
2/14/2014
2.65
2.68
1,038,922.00
2,787,358.84
2/17/2014
2.65
2.74
1,181,852.00
3,236,361.52
2/18/2014
2.70
2.70
200,200.00
540,546.27
2/19/2014
2.72
2.69
27,000.00
72,650.00
2/20/2014
2.70
2.69
127,231.00
341,653.39
2/21/2014
2.69
2.71
354,820.00
960,094.50
2/24/2014
2.69
2.71
10,000.00
27,100.00
2/25/2014
2.71
2.71
11,980.00
32,465.80
2/26/2014
2.71
2.71
296,050.00
801,526.88
2/27/2014
2.71
2.68
55,000.00
147,260.00
2/28/2014
2.70
2.62
73,466.00
192,249.08
3/3/2014
2.64
2.57
158,892.00
409,069.80
3/4/2014
2.61
2.56
197,300.00
504,836.62
3/5/2014
2.56
2.52
80,450.00
202,800.00
3/6/2014
2.54
2.51
121,850.00
305,843.50
3/7/2014
2.51
2.54
278,130.00
707,462.00
3/10/2014
2.51
2.59
185,649.00
479,989.07
3/11/2014
2.55
2.57
98,650.00
253,052.42
3/12/2014
2.60
2.54
60,325.00
153,325.60
3/13/2014
2.56
3/14/2014
2.53
2.53
99,845.00
252,607.85
3/14/2014
2.53
2.54
106,650.00
271,073.76
3/18/2014
2.53
2.53
136,350.00
344,975.50
3/19/2014
2.54
3/20/2014
2.53
2.56
30,700.00
78,688.00
3/20/2014
2.53
2.56
220,575.00
563,852.25
3/24/2014
2.57
2.57
329,390.00
847,959.10
3/25/2014
2.55
2.61
41,301.00
107,682.60
3/26/2014
2.60
2.63
19,371.00
50,945.73
3/27/2014
2.62
2.63
90,083.00
236,918.29
3/28/2014
2.63
2.65
60,000.00
159,000.00
3/31/2014
2.63
2.66
509,100.00
1,354,187.75
4/1/2014
2.65
2.66
49,000.00
130,460.00
4/2/2014
2.66
2.70
1,467,776.00
3,962,512.70
4/3/2014
2.68
2.70
20,265.00
54,715.50
4/4/2014
2.70
2.66
694.00
1,846.04
4/7/2014
2.70
2.70
185,000.00
499,500.00
4/7/2014
2.70
2.70
384,974.00
1,039,336.28
4/9/2014
2.70
2.65
680.00
1,802.00
4/10/2014
2.70
2.64
92,382.00
244,062.85
4/10/2014
2.70
2.59
461,457.00
1,196,990.95
4/14/2014
2.63
2.56
102,450.00
262,348.00
4/15/2014
2.58
2.58
30,226.00
78,030.92
4/16/2014
2.56
2.60
82,631.00
214,821.92
4/21/2014
2.59
2.61
28,500.00
74,410.00
4/22/2014
2.60
2.61
423,250.00
1,103,650.00
4/23/2014
2.60
2.60
258,650.00
672,490.00
4/24/2014
2.60
2.60
368,400.00
957,840.00
4/25/2014
2.60
2.60
21,000.00
54,600.00
4/28/2014
2.60
2.62
148,539.00
389,441.40
4/29/2014
2.60
2.61
50,725.00
132,399.50
4/30/2014
2.60
2.60
41,512.00
108,023.57
5/2/2014
2.61
2.58
447,300.00
1,155,208.84
5/5/2014
2.60
2.60
44,385.00
115,401.00
5/6/2014
2.60
2.60
59,342.00
154,289.20
5/7/2014
2.60
2.60
15,000.00
39,000.00
5/8/2014
2.60
2.58
241,150.00
623,065.00
5/9/2014
2.60
2.52
1,671,057.00
4,219,058.75
5/12/2014
2.60
2.52
830,290.00
2,094,734.20
5/13/2014
2.52
5/14/2014
2.53
2.55
141,932.00
361,926.60
5/14/2014
2.53
2.53
584,250.00
1,479,752.50
5/16/2014
2.55
2.60
89,000.00
231,400.00
5/19/2014
2.55
2.62
155,300.00
407,023.00
5/20/2014
2.60
2.65
50,000.00
132,500.00
5/21/2014
2.63
2.67
109,740.00
293,005.80
5/22/2014
2.65
5/23/2014
2.67
2.67
40,250.00
107,467.50
5/23/2014
2.67
2.67
170,975.00
456,503.25
5/27/2014
2.67
2.67
93,286.00
249,076.85
5/28/2014
2.67
2.65
69,168.00
183,295.20
5/29/2014
2.67
2.63
146,134.00
383,808.30
5/30/2014
2.65
2.59
173,132.00
448,858.81
6/2/2014
2.62
2.58
51,168.00
131,978.40
6/3/2014
2.59
2.58
101,714.00
262,886.84
6/4/2014
2.58
6/5/2014
2.58
2.58
20,000.00
51,600.00
6/5/2014
2.58
2.60
140,000.00
364,000.00
6/9/2014
2.58
6/10/2014
2.60
6/10/2014
2.60
6/12/2014
2.61
6/12/2014
2.61
2.61
106,600.00
277,730.00
2.64
220,500.00
581,135.00
6/12/2014
2.61
2.64
138,800.00
366,210.30
6/17/2014
2.67
2.62
69,300.00
181,566.00
6/18/2014
2.60
6/19/2014
2.62
2.62
12,800.00
33,536.00
6/19/2014
2.62
2.62
20,727.00
54,202.74
6/23/2014
2.62
6/24/2014
2.62
2.64
17,000.00
44,880.00
6/24/2014
2.62
2.66
142,000.00
377,820.00
6/26/2014
2.64
2.67
1,210.00
3,230.70
6/27/2014
2.67
2.67
20,195.00
53,959.79
6/27/2014
2.67
2.69
13,560.00
36,476.40
7/1/2014
2.69
2.71
445,995.00
1,207,599.37
7/2/2014
2.69
2.71
144,931.00
393,116.77
7/3/2014
2.72
2.73
199,426.00
544,432.98
7/4/2014
2.72
2.73
34,708.00
94,850.58
7/7/2014
2.73
2.75
594,484.00
1,633,682.54
7/8/2014
2.75
2.72
446,028.00
1,215,236.16
7/9/2014
2.75
2.75
99,336.00
273,144.00
7/10/2014
2.72
2.75
111,000.00
305,250.00
7/11/2014
2.75
2.76
249,558.00
689,910.76
7/14/2014
2.75
2.79
10,000.00
27,900.00
7/15/2014
2.77
2.79
16,050.00
44,779.50
7/16/2014
2.79
2.78
28,000.00
77,720.00
7/17/2014
2.79
2.77
4,000.00
11,080.00
7/18/2014
2.75
2.79
7,500.00
20,925.00
7/21/2014
2.77
2.81
31,800.00
89,258.00
7/22/2014
2.79
2.83
33,300.00
94,235.23
7/23/2014
2.81
2.84
115,500.00
327,801.30
7/24/2014
2.83
2.85
19,150.00
54,577.50
7/25/2014
2.85
2.86
62,414.00
178,257.04
7/30/2014
2.85
2.85
26,089.00
74,353.65
7/31/2014
2.85
2.85
18,525.00
52,796.25
8/1/2014
2.85
8/4/2014
2.85
2.83
22,100.00
62,543.00
8/4/2014
2.85
2.82
126,825.00
357,646.50
8/6/2014
2.83
2.79
3,750,000.00
10,462,500.00
8/7/2014
2.82
2.79
20,100.00
56,079.00
8/8/2014
2.79
2.77
166,763.00
461,933.51
8/11/2014
2.79
2.78
324,688.00
901,703.76
8/12/2014
2.77
8/13/2014
2.78
2.78
2,041,290.00
5,678,713.71
8/13/2014
2.78
2.81
149,903.00
421,780.46
8/15/2014
2.78
2.83
106,741.00
302,121.04
8/18/2014
2.82
2.82
169,093.00
476,842.26
8/19/2014
2.83
2.82
1,233.00
3,477.06
8/20/2014
2.82
2.82
294,271.00
829,844.22
8/20/2014
2.82
2.82
37,810.00
106,624.50
8/22/2014
2.82
2.82
109,355.00
308,381.10
8/25/2014
2.82
8/26/2014
2.82
2.82
3,834,336.00
10,811,142.46
8/26/2014
2.82
2.76
70,649.00
195,109.24
8/28/2014
2.80
2.76
380,000.00
1,047,800.00
8/29/2014
2.75
2.78
76,690.00
213,199.90
9/1/2014
2.76
2.79
83,147.00
231,574.66
9/2/2014
2.78
2.79
29,857.00
83,301.03
9/3/2014
2.79
2.81
495,974.00
1,391,447.19
9/4/2014
2.79
2.83
15,300.00
43,299.00
9/5/2014
2.83
2.80
207,325.00
580,273.50
9/8/2014
2.83
2.81
1,173,253.00
3,296,840.93
9/9/2014
2.81
2.83
527,615.00
1,492,204.57
9/10/2014
2.81
2.83
48,449.00
137,110.67
9/11/2014
2.83
2.84
20,000.00
56,800.00
9/12/2014
2.83
2.85
204,795.00
582,821.60
9/15/2014
2.84
2.85
124,000.00
353,640.00
9/16/2014
2.85
2.86
12,100.00
34,561.00
9/17/2014
2.86
9/18/2014
2.86
2.85
16,056.00
45,759.60
9/18/2014
2.86
2.88
296,700.00
854,997.00
9/22/2014
2.85
2.91
173,800.00
505,250.00
9/23/2014
2.90
2.91
304,706.00
886,254.40
9/24/2014
2.90
2.96
73,966.00
219,124.00
9/25/2014
2.94
2.99
274,970.00
821,172.30
9/26/2014
2.97
3.00
20,432.00
61,296.00
9/29/2014
3.00
9/30/2014
3.00
3.01
193,798.00
583,322.98
9/30/2014
3.00
3.04
54,643.00
166,059.89
10/2/2014
3.01
3.05
199,175.00
607,483.75
10/3/2014
3.04
3.05
143,262.00
436,949.10
10/6/2014
3.05
3.07
94,445.00
290,377.87
10/7/2014
3.05
3.16
24,051.00
76,013.20
10/9/2014
3.15
3.15
364,800.00
1,149,126.75
10/10/2014
3.15
3.18
153,453.00
488,459.10
10/13/2014
3.15
3.21
125,711.00
403,678.65
10/14/2014
3.20
3.21
28,950.00
92,929.50
10/15/2014
3.21
3.25
1,054,673.00
3,427,687.25
10/16/2014
3.21
3.25
120,898.00
392,918.50
10/17/2014
3.25
3.25
155,307.00
504,747.75
10/20/2014
3.25
3.25
67,745.00
220,022.07
10/21/2014
3.25
3.25
8,600.00
27,950.00
10/22/2014
3.25
3.25
73,504.00
238,888.00
10/23/2014
3.25
3.23
88,312.00
285,247.76
10/24/2014
3.25
3.21
44,300.00
142,360.00
10/27/2014
3.23
10/28/2014
3.20
3.23
17,000.00
54,936.50
10/28/2014
3.20
3.27
712,339.00
2,326,859.97
10/30/2014
3.25
3.24
68,449.00
221,551.88
10/31/2014
3.27
3.22
23,440.00
75,536.80
11/3/2014
3.22
3.22
47,000.00
151,340.00
11/4/2014
3.25
3.25
54,291.00
176,445.75
11/5/2014
3.22
3.25
500.00
1,625.00
11/6/2014
3.25
11/6/2014
3.25
11/6/2014
3.25
11/11/2014
3.30
3.30
41,430.00
136,719.00
11/11/2014
3.30
3.30
28,440.00
93,852.00
11/11/2014
3.30
3.30
7,200.00
23,760.00
11/14/2014
3.30
3.30
1,955.00
6,451.50
11/17/2014
3.30
3.30
42,190.00
139,227.00
11/18/2014
3.30
11/19/2014
3.30
3.28
650,000.00
2,132,400.00
11/19/2014
3.30
3.28
26,650.00
87,412.00
11/21/2014
3.28
3.28
470,791.00
1,544,194.48
11/24/2014
3.28
3.28
131,168.00
430,231.04
11/25/2014
3.28
3.37
2,006,160.00
6,770,204.80
11/26/2014
3.28
3.35
595,825.00
1,996,013.75
11/27/2014
3.35
3.35
44,082.00
147,774.70
11/28/2014
3.35
12/1/2014
3.40
3.35
202,217.00
677,200.28
12/1/2014
3.40
3.38
720,000.00
2,433,000.00
12/3/2014
3.35
3.41
332,526.00
1,133,831.20
12/4/2014
3.40
3.44
225,059.00
775,305.91
12/5/2014
3.42
3.60
15,000.00
54,000.00
12/9/2014
3.49
3.65
99,555.00
363,128.05
12/10/2014
3.60
3.66
893,130.00
3,264,924.50
12/11/2014
3.65
3.65
16,255.00
59,375.15
12/12/2014
3.70
3.65
728,965.00
2,660,792.00
12/15/2014
3.65
3.65
178,760.00
652,489.00
12/16/2014
3.65
3.65
141,530.00
516,584.50
12/17/2014
3.65
3.65
300.00
1,095.00
12/18/2014
3.65
3.65
898,106.00
3,278,086.90
12/18/2014
3.65
3.68
565,000.00
2,079,200.00
12/22/2014
3.65
12/23/2014
3.68
3.68
29,820.00
109,834.00
12/23/2014
3.68
3.69
119,574.00
440,879.80
12/26/2014
3.68
3.75
13,573.00
50,875.95
12/29/2014
3.70
12/30/2014
3.75
12/30/2014
3.75
1/5/2015
3.65
1/6/2015
3.61
1/6/2015
3.61
1/6/2015
3.61
1/9/2015
3.61
3.65
386,899.00
1,412,847.58
3.62
49,970.00
180,929.10
3.63
557,338.00
2,021,990.18
3.61
36,609.00
132,158.49
1/9/2015
3.61
3.61
64,847.00
234,097.67
1/13/2015
3.61
3.61
760,857.00
2,746,693.77
1/14/2015
3.61
3.61
15,530.00
56,063.30
1/15/2015
3.61
3.61
6,850.00
24,728.50
1/16/2015
3.61
3.62
3,706.00
13,415.72
1/19/2015
3.61
3.62
22,000.00
79,640.00
1/20/2015
3.62
1/21/2015
3.62
3.65
16,500.00
60,225.00
1/21/2015
3.62
3.71
494.00
1,833.25
1/23/2015
3.65
3.65
36,855.00
134,586.10
1/23/2015
3.65
1/27/2015
3.66
3.67
84,918.00
311,678.68
1/27/2015
3.66
3.71
115,529.00
429,188.16
1/29/2015
3.69
3.76
161,055.00
606,144.18
1/30/2015
3.75
3.82
195,103.00
744,529.63
2/2/2015
3.79
3.83
181,331.00
695,337.57
2/3/2015
3.82
3.85
136,215.00
523,791.72
2/4/2015
3.84
3.83
186,267.00
714,199.94
2/5/2015
3.88
3.82
41,937.00
160,199.34
2/6/2015
3.82
3.82
5,000.00
19,100.00
2/9/2015
3.82
3.82
82,787.00
316,246.34
2/10/2015
3.82
2/11/2015
3.82
3.82
3,800.00
14,527.00
2/11/2015
3.82
3.82
11,904.00
45,523.52
2/13/2015
3.82
3.82
125,811.00
480,778.02
2/16/2015
3.83
3.82
57,509.00
219,684.38
2/17/2015
3.82
3.82
64,937.00
248,289.34
2/18/2015
3.82
3.83
41,937.00
160,599.34
2/19/2015
3.83
3.77
325,817.00
1,229,679.16
2/20/2015
3.82
3.72
124,787.00
464,481.90
2/23/2015
3.70
3.78
746,354.00
2,822,652.50
2/24/2015
3.75
3.81
239,354.00
911,938.74
2/25/2015
3.80
3.81
351,050.00
1,337,500.50
2/26/2015
3.81
3.81
135,599.00
516,632.19
2/27/2015
3.81
3.81
40,412.00
153,969.72
3/2/2015
3.81
3/3/2015
3.81
3.81
72,995.00
278,110.95
3/3/2015
3.81
3.81
311,708.00
1,187,607.48
3/5/2015
3.81
3.77
42,462.00
159,870.14
3/6/2015
3.81
3.75
176,388.00
661,455.00
3/9/2015
3.75
3.73
61,562.00
229,610.64
3/10/2015
3.75
3.80
5,000.00
19,000.00
3/11/2015
3.75
3/12/2015
3.80
3/12/2015
3.80
3/16/2015
3.85
3/16/2015
3.85
3/18/2015
3.85
3/18/2015
3.85
3.84
3.85
12,859.00
13,071.00
49,417.15
50,323.35
3.82
70,872.00
270,708.52
3/18/2015
3.85
3.83
14,354.00
54,975.82
3/23/2015
3.83
3/24/2015
3.83
3/24/2015
3.83
3.83
325,392.00
1,246,251.36
3/26/2015
3.83
3.83
108,562.00
415,792.46
3/26/2015
3.83
3.80
86,764.00
329,971.34
3/30/2015
3.83
3.88
12,932.00
50,176.16
3/31/2015
3.80
3.90
12,962.00
50,551.80
4/1/2015
3.88
3.85
1,620.00
6,237.00
4/6/2015
3.90
4/7/2015
3.85
4/7/2015
3.85
4/7/2015
3.85
3.82
36,444.00
139,356.05
3.73
90,020.00
335,775.00
4/10/2015
3.84
4/10/2015
3.84
4/10/2015
3.84
4/15/2015
3.73
3.67
191,674.00
703,386.58
4/15/2015
3.73
3.64
346,666.00
1,261,883.86
4/17/2015
3.66
3.60
3,225.00
11,595.50
4/20/2015
3.64
4/21/2015
3.60
3.56
4,500.00
16,020.00
4/21/2015
3.60
3.53
31,095.00
109,655.46
4/23/2015
3.56
3.51
35,989.00
126,171.80
4/24/2015
3.52
3.50
106,269.00
372,266.88
4/27/2015
3.50
3.50
623.00
2,180.50
4/28/2015
3.50
3.52
141,921.00
499,091.37
4/28/2015
3.50
3.55
14,824.00
52,625.20
4/30/2015
3.52
3.56
20,633.00
73,467.15
5/4/2015
3.55
3.65
15,756.00
57,468.55
5/5/2015
3.58
5/6/2015
3.67
3.67
128,822.00
473,076.74
5/6/2015
3.67
3.68
69,475.00
255,462.26
5/8/2015
3.68
3.73
18,820.00
70,198.60
5/11/2015
3.70
3.77
29,770.00
112,264.00
5/12/2015
3.73
3.80
157,925.00
600,115.00
5/13/2015
3.80
3.75
25,296.00
94,812.31
5/14/2015
3.80
3.80
7,700.00
29,260.00
5/15/2015
3.75
3.76
88,750.00
333,383.05
5/18/2015
3.80
5/19/2015
3.70
5/19/2015
3.70
5/21/2015
3.68
3.69
18,444.00
68,142.80
3.64
37,848.00
137,613.34
5/21/2015
3.68
3.70
6,766.00
25,034.20
5/25/2015
3.70
5/26/2015
3.70
3.71
38,083.00
141,356.23
5/26/2015
3.70
3.70
10,000.00
37,000.00
5/28/2015
3.70
3.65
50,967.00
186,049.55
5/29/2015
3.70
3.59
110,654.00
397,130.57
6/1/2015
3.65
3.67
12,567.00
46,111.98
6/2/2015
3.65
3.68
8,080.00
29,734.40
6/3/2015
3.68
3.62
86,941.00
314,294.83
6/4/2015
3.68
3.61
96,782.00
349,658.02
6/5/2015
3.66
3.62
37,520.00
135,892.46
6/8/2015
3.61
3.50
6,940.00
24,290.00
6/9/2015
3.62
3.61
44,842.00
162,043.84
6/10/2015
3.50
3.62
10,000.00
36,200.00
6/11/2015
3.63
3.60
53,307.00
191,699.46
6/12/2015
3.62
3.51
23,965.00
84,164.30
6/15/2015
3.58
3.52
101,900.00
358,802.00
6/16/2015
3.51
3.53
82,990.00
293,143.29
6/17/2015
3.52
3.60
37,603.00
135,370.80
6/18/2015
3.55
3.61
6,471.00
23,335.02
6/19/2015
3.60
3.63
7,823.00
28,397.49
6/22/2015
3.62
3.63
56,752.00
206,009.76
6/23/2015
3.63
3.58
35,597.00
127,565.58
6/24/2015
3.63
3.67
16,600.00
60,922.00
6/25/2015
3.66
3.67
122,691.00
450,288.60
6/26/2015
3.67
3.67
30,300.00
111,201.00
6/30/2015
3.67
7/1/2015
3.67
7/1/2015
3.67
7/3/2015
3.67
7/3/2015
3.67
7/3/2015
3.67
3.67
30,000.00
110,100.00
3.66
1,500.00
5,490.00
7/3/2015
3.67
3.65
512,000.00
1,868,800.00
7/3/2015
3.67
3.65
33,353.00
121,738.45
7/10/2015
3.65
7/13/2015
3.65
7/13/2015
3.65
7/15/2015
3.67
164,490.00
7/15/2015
3.67
3.65
3.67
60,131.00
44,820.00
219,562.49
3.67
7,680.00
28,185.60
7/17/2015
3.67
3.67
38,782.00
142,189.94
7/20/2015
3.67
3.67
62,200.00
228,248.00
7/21/2015
3.67
3.67
371,820.00
1,364,539.40
7/22/2015
3.65
3.65
88,400.00
322,912.00
7/23/2015
3.67
7/24/2015
3.67
3.69
13,392.00
49,416.48
7/24/2015
3.67
3.67
8,762.00
32,156.54
7/31/2015
3.64
8/3/2015
3.67
8/3/2015
3.67
8/5/2015
3.67
3.67
45,080.00
165,443.60
3.70
239,940.00
887,433.00
8/5/2015
3.67
3.69
257,622.00
950,177.18
8/7/2015
3.69
8/10/2015
3.68
8/10/2015
3.68
3.68
29,075.00
106,996.00
8/12/2015
3.68
3.65
11,800.00
43,070.00
8/12/2015
3.68
3.57
161,747.00
577,339.08
8/14/2015
3.65
3.51
6,000.00
21,030.00
8/17/2015
3.53
3.40
99,900.00
339,925.00
8/18/2015
3.50
3.26
127,660.00
416,326.00
8/19/2015
3.35
3.10
69,754.00
216,237.40
8/20/2015
3.25
3.00
113,428.00
340,284.00
8/21/2015
3.10
3.00
36,668.00
110,024.00
8/24/2015
3.00
3.01
57,780.00
173,927.00
8/25/2015
3.00
3.05
37,068.00
113,118.72
8/26/2015
3.02
3.08
2,281.00
7,025.48
8/27/2015
3.05
3.00
599,862.00
1,796,600.44
8/28/2015
3.08
2.99
4,900.00
14,651.00
8/31/2015
2.99
9/1/2015
2.99
9/1/2015
2.99
9/1/2015
2.99
9/4/2015
3.09
9/4/2015
3.09
9/8/2015
3.10
3.09
3.10
64,620.00
51,825.00
199,591.80
160,557.50
3.12
65,422.00
203,869.40
9/8/2015
3.10
3.12
32,711.00
102,160.07
9/10/2015
3.13
3.12
81,754.00
255,081.93
9/11/2015
3.12
3.12
14,300.00
44,606.00
9/14/2015
3.12
3.12
92,475.00
288,518.91
9/15/2015
3.12
3.12
1,258.00
3,924.96
9/16/2015
3.12
9/17/2015
3.12
9/17/2015
3.12
9/17/2015
3.12
3.11
109,350.00
340,172.00
9/17/2015
3.12
3.10
70,000.00
217,000.00
9/23/2015
3.11
9/24/2015
3.10
3.10
31,559.00
97,832.90
9/24/2015
3.10
3.10
10,012.00
31,037.20
9/28/2015
3.10
3.01
89,500.00
268,950.00
9/29/2015
3.10
3.00
10,000.00
30,000.00
9/30/2015
3.00
3.03
1,800.00
5,454.00
10/1/2015
3.00
10/2/2015
3.03
10/2/2015
3.03
10/2/2015
3.03
10/2/2015
3.03
3.00
263,268.00
789,804.00
10/2/2015
3.03
2.99
23,700.00
70,774.00
10/13/2015
3.00
10/14/2015
2.98
2.95
300,279.00
886,740.14
10/14/2015
2.98
2.80
70,000.00
196,000.00
10/16/2015
2.87
2.80
11,550.00
32,340.00
10/19/2015
2.80
2.75
42,108.00
115,797.00
10/20/2015
2.80
2.80
76,000.00
212,800.00
10/21/2015
2.75
2.85
132,711.00
378,226.35
10/22/2015
2.80
2.85
90,700.00
258,495.00
10/23/2015
2.85
2.88
1,949,581.00
5,616,204.33
10/26/2015
2.85
2.85
57,115.00
162,803.52
10/27/2015
2.90
2.76
109,440.00
301,788.22
10/28/2015
2.85
2.79
35,348.00
98,470.92
10/29/2015
2.75
2.82
7,200.00
20,304.00
10/30/2015
2.80
2.86
51,300.00
146,718.00
11/2/2015
2.82
2.90
280,341.00
811,706.08
11/3/2015
2.86
3.00
75,000.00
224,850.00
11/4/2015
2.90
3.10
36,471.00
113,060.10
11/5/2015
3.02
11/6/2015
3.10
11/6/2015
3.07
11/10/2015
3.12
11/10/2015
3.12
3.10
18,300.00
56,821.00
3.08
185,734.00
572,209.62
11/10/2015
3.12
3.12
6,527.00
20,364.24
11/13/2015
3.08
3.12
5,598.00
17,488.96
11/16/2015
3.12
2.79
49,096.00
137,150.80
11/17/2015
2.74
2.76
21,178.00
58,417.82
11/18/2015
2.74
11/19/2015
2.76
2.76
4,073.00
11,241.48
11/19/2015
2.76
2.76
3,000.00
8,280.00
11/23/2015
2.76
11/24/2015
2.76
2.71
5,556.00
15,056.20
11/24/2015
2.76
2.72
42,042.00
114,290.24
11/26/2015
2.71
2.72
2,505.00
6,813.60
11/27/2015
2.72
2.72
1,131.00
3,076.32
11/30/2015
2.72
11/30/2015
2.72
2.71
5,100.00
13,809.24
11/30/2015
2.72
12/3/2015
2.70
2.71
8,151.00
22,091.17
12/3/2015
2.70
2.72
2,452.00
6,669.44
12/7/2015
2.71
2.70
73,274.00
197,992.58
12/9/2015
2.72
2.69
3,730.00
10,034.50
12/10/2015
2.70
2.70
2,583.00
6,974.10
12/11/2015
2.70
2.75
3,288.00
9,049.50
12/14/2015
2.70
12/15/2015
2.75
2.70
2,000.00
5,400.00
12/15/2015
2.75
2.70
6,645.00
17,941.50
12/17/2015
2.70
2.70
2,396.00
6,469.20
12/18/2015
2.70
2.70
10,530.00
28,430.95
12/21/2015
2.70
2.70
1,886.00
5,091.10
12/22/2015
2.70
12/23/2015
2.70
12/23/2015
2.70
12/23/2015
2.70
12/29/2015
2.70
12/29/2015
2.70
12/29/2015
2.70
2.66
116,920.00
310,680.01
2.66
64,180.00
170,721.00
12/29/2015
2.70
2.60
70,000.00
182,000.00
1/5/2016
2.65
1/6/2016
2.60
2.60
1.00
2.60
1/6/2016
2.60
1/6/2016
2.60
1/6/2016
2.60
1/6/2016
2.60
2.60
2,545.00
6,617.00
1/6/2016
2.60
2.59
10,000.00
25,900.00
1/14/2016
2.60
2.59
200.00
518.00
1/15/2016
2.59
2.58
2,000.00
5,160.00
1/15/2016
2.59
2.51
120,000.00
301,400.00
1/19/2016
2.58
1/20/2016
2.49
2.45
10,000.00
24,500.00
1/20/2016
2.49
2.45
7,880.00
19,306.00
1/22/2016
2.45
2.45
570.00
1,396.50
1/25/2016
2.45
2.45
20,375.00
49,882.25
1/25/2016
2.45
2.49
200.00
498.00
1/27/2016
2.43
2.43
14,428.00
35,060.04
1/27/2016
2.43
2.42
21,500.00
52,095.00
1/29/2016
2.43
2.38
609,216.00
1,449,657.60
2/1/2016
2.40
2.35
10,590.00
24,886.50
2/2/2016
2.35
2/3/2016
2.35
2/3/2016
2.35
2/3/2016
2.35
2.35
300,000.00
705,000.00
2/8/2016
2.35
2.35
31,000.00
72,850.00
2/8/2016
2.35
2.35
3,500.00
8,225.00
2/10/2016
2.35
2.32
70,230.00
163,221.60
2/11/2016
2.35
2/12/2016
2.35
2.35
26,777.00
62,925.95
2/12/2016
2.35
2.35
114,959.00
270,152.37
2/16/2016
2.35
2.35
41,100.00
96,385.00
2/17/2016
2.35
2.34
14,217.00
33,267.78
2/18/2016
2.34
2/19/2016
2.34
2.34
8,248.00
19,300.32
2/19/2016
2.34
2.34
30,060.00
70,340.40
2/23/2016
2.34
2/24/2016
2.34
2.35
111,985.00
262,612.30
2/24/2016
2.34
2.36
67,000.00
158,150.00
2/26/2016
2.34
2.38
2,000.00
4,760.00
2/29/2016
2.37
LIB
LIB
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
Fecha cotizacin
1/2/2012
5.00
1/3/2012
5.00
1/4/2012
5.00
1/5/2012
5.00
1/6/2012
5.00
1/9/2012
5.00
1/10/2012
5.00
1/11/2012
5.00
Apertura
Mxima
Mnima
1/12/2012
1/13/2012
1/16/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012
2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
5.69
2/16/2012
5.69
2/17/2012
5.69
2/20/2012
5.69
2/21/2012
5.69
2/22/2012
5.69
2/23/2012
5.69
2/24/2012
5.69
2/27/2012
5.69
5.71
5.71
5.69
2/28/2012
5.69
2/29/2012
5.69
3/1/2012
5.69
3/2/2012
5.69
3/5/2012
5.53
3/6/2012
5.53
3/7/2012
5.53
5.53
5.53
5.53
5.52
5.53
5.52
3/8/2012
5.53
5.53
5.53
5.53
3/9/2012
5.53
3/12/2012
5.53
3/13/2012
5.53
5.50
5.53
5.50
3/14/2012
5.53
3/15/2012
5.53
3/16/2012
5.53
3/19/2012
5.53
3/20/2012
5.53
3/21/2012
5.53
3/22/2012
5.53
3/23/2012
5.53
3/26/2012
5.53
3/27/2012
5.53
3/28/2012
5.53
3/29/2012
5.53
3/30/2012
5.60
5.60
5.60
5.60
4/2/2012
5.60
4/3/2012
5.55
5.55
5.55
5.55
4/4/2012
5.55
4/9/2012
5.55
4/10/2012
5.55
4/11/2012
5.55
5.55
5.55
5.55
4/12/2012
5.55
5.55
5.55
5.55
4/13/2012
5.55
4/16/2012
5.55
4/17/2012
5.55
4/18/2012
5.55
5.55
5.55
5.55
4/19/2012
5.55
4/20/2012
5.55
4/23/2012
5.55
4/24/2012
5.55
4/25/2012
5.55
4/26/2012
5.55
4/27/2012
5.56
5.56
5.56
5.56
4/30/2012
5.55
5.55
5.55
5.55
5/2/2012
5.55
5/3/2012
5.55
5/4/2012
5.55
5/7/2012
5.55
5/8/2012
5.56
5.56
5.56
5.56
5/9/2012
5.56
5.56
5.56
5.56
5/10/2012
5.56
5/11/2012
5.55
5.55
5.55
5.55
5/14/2012
5.55
5/15/2012
5.50
5.50
5.50
5.50
5/16/2012
5.50
5/17/2012
5.50
5/18/2012
5.50
5/21/2012
5.50
5/22/2012
5.50
5/23/2012
5.50
5/24/2012
5.50
5/25/2012
5.50
5/28/2012
5.50
5/29/2012
5.50
5.50
5.50
5.50
5/30/2012
5.50
5.50
5.50
5.50
5/31/2012
5.50
6/1/2012
5.50
6/4/2012
5.50
5.50
5.50
5.50
6/5/2012
5.50
6/6/2012
5.50
6/7/2012
5.50
6/8/2012
5.50
6/11/2012
5.50
6/12/2012
5.50
5.50
5.50
5.50
6/13/2012
5.50
6/14/2012
5.50
6/15/2012
5.50
6/18/2012
5.50
6/19/2012
5.50
5.50
5.50
5.50
6/20/2012
5.50
6/21/2012
5.50
6/22/2012
5.50
6/25/2012
5.50
6/26/2012
5.50
6/27/2012
5.45
5.45
5.45
5.45
6/28/2012
5.45
5.50
5.50
5.45
7/2/2012
5.45
7/3/2012
5.45
7/4/2012
5.45
7/5/2012
5.45
7/6/2012
5.45
7/9/2012
5.45
7/10/2012
5.45
7/11/2012
5.45
7/12/2012
5.45
7/13/2012
5.45
7/16/2012
5.45
7/17/2012
5.45
7/18/2012
5.45
7/19/2012
5.45
7/20/2012
5.45
7/23/2012
5.25
7/24/2012
5.25
7/25/2012
5.25
7/26/2012
5.25
7/27/2012
5.25
7/30/2012
5.25
7/31/2012
5.25
8/1/2012
5.25
8/2/2012
5.25
8/3/2012
5.25
8/6/2012
5.25
8/7/2012
5.25
8/8/2012
5.25
8/9/2012
5.25
8/10/2012
5.25
8/13/2012
5.25
8/14/2012
5.25
8/15/2012
5.25
8/16/2012
5.25
8/17/2012
5.25
8/20/2012
5.20
8/21/2012
5.20
8/22/2012
5.20
8/23/2012
5.20
8/24/2012
5.20
8/27/2012
5.20
8/28/2012
5.20
8/29/2012
5.20
8/31/2012
5.20
9/3/2012
5.20
9/4/2012
5.20
9/5/2012
5.20
9/6/2012
5.20
9/7/2012
5.20
9/10/2012
5.20
9/11/2012
5.20
9/12/2012
5.20
9/13/2012
5.20
5.25
5.25
5.25
5.25
5.25
5.25
5.20
5.20
5.20
9/14/2012
5.20
9/17/2012
5.20
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012
9/28/2012
10/3/2012
10/4/2012
10/5/2012
10/9/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/26/2012
10/29/2012
10/30/2012
10/31/2012
11/2/2012
11/5/2012
11/6/2012
11/7/2012
11/8/2012
5.25
11/9/2012
5.25
11/12/2012
5.25
11/13/2012
5.25
11/14/2012
5.25
11/15/2012
5.25
11/16/2012
5.25
11/19/2012
5.25
11/20/2012
5.25
11/21/2012
5.25
11/22/2012
5.25
5.21
5.25
5.21
11/23/2012
5.25
11/26/2012
5.21
11/27/2012
5.21
11/28/2012
5.21
11/29/2012
5.21
11/30/2012
5.21
12/3/2012
5.21
12/4/2012
5.21
12/5/2012
5.21
12/6/2012
5.21
12/7/2012
5.21
12/10/2012
5.21
12/11/2012
5.21
12/12/2012
5.21
12/13/2012
5.21
12/14/2012
5.32
12/17/2012
5.32
12/18/2012
5.32
12/19/2012
5.32
12/20/2012
5.32
12/21/2012
5.32
12/24/2012
5.32
12/26/2012
5.32
12/27/2012
5.32
12/28/2012
5.32
12/31/2012
5.32
1/2/2013
5.32
1/3/2013
5.32
1/4/2013
5.32
1/7/2013
5.32
1/8/2013
5.32
1/9/2013
5.32
1/10/2013
5.32
1/11/2013
5.21
5.21
5.21
5.32
5.32
5.32
5.40
5.40
5.40
5.40
1/14/2013
5.45
5.45
5.45
5.45
1/15/2013
5.45
1/16/2013
5.45
1/17/2013
5.45
5.45
5.45
5.45
1/18/2013
5.45
5.45
5.45
5.45
1/21/2013
5.45
1/22/2013
5.45
1/23/2013
5.45
1/24/2013
5.45
1/25/2013
5.45
1/28/2013
5.20
5.20
5.20
5.20
1/29/2013
5.20
1/30/2013
5.20
1/31/2013
5.50
5.40
5.50
5.40
2/1/2013
5.50
5.50
5.50
5.50
2/4/2013
5.50
2/5/2013
5.50
2/6/2013
5.50
2/7/2013
5.55
5.50
5.55
5.50
5.60
5.60
5.60
2/8/2013
5.60
2/11/2013
5.60
2/12/2013
5.60
2/13/2013
5.70
5.70
5.70
5.70
2/14/2013
5.60
5.60
5.62
5.60
2/15/2013
5.60
2/18/2013
5.60
2/19/2013
5.60
2/20/2013
5.60
2/21/2013
5.60
2/22/2013
5.60
2/25/2013
5.60
2/26/2013
5.60
2/27/2013
5.60
2/28/2013
5.60
3/1/2013
5.60
3/4/2013
5.60
3/5/2013
5.60
3/6/2013
5.60
3/7/2013
5.60
3/8/2013
5.60
3/11/2013
5.60
3/12/2013
5.60
3/13/2013
5.60
3/14/2013
5.60
5.60
5.60
5.60
3/15/2013
5.60
5.60
5.60
5.60
3/18/2013
5.80
5.80
5.80
5.80
3/19/2013
5.80
5.80
5.80
5.80
3/20/2013
5.80
5.80
5.80
5.80
3/21/2013
5.85
5.80
5.85
5.80
3/22/2013
5.85
3/25/2013
5.85
3/26/2013
5.85
3/27/2013
5.85
5.85
5.85
5.85
4/1/2013
5.85
4/2/2013
5.85
4/3/2013
5.70
5.70
5.70
5.70
4/4/2013
5.70
4/5/2013
5.70
4/8/2013
5.60
5.60
5.60
5.60
4/9/2013
5.75
5.75
5.75
5.75
4/10/2013
5.75
4/11/2013
5.75
5.75
5.75
5.75
4/12/2013
5.75
4/15/2013
5.75
4/16/2013
5.80
5.80
5.80
5.80
4/17/2013
5.80
5.80
5.80
5.80
4/18/2013
5.80
4/19/2013
5.80
5.80
5.80
5.80
4/22/2013
5.80
4/23/2013
5.80
4/24/2013
5.85
5.85
5.85
5.85
4/25/2013
6.00
6.00
6.00
6.00
4/26/2013
6.00
4/29/2013
6.00
6.00
6.00
6.00
4/30/2013
6.00
6.00
6.00
6.00
5/2/2013
5.85
5.85
5.85
5.85
5/3/2013
5.60
5.60
5.60
5.60
5/6/2013
5.60
5.60
5.60
5.60
5/7/2013
5.60
5/8/2013
5.60
5.60
5.60
5.60
5.30
5.30
5.30
5.22
5.22
5.22
5.22
5.22
5.22
5/9/2013
5.60
5/10/2013
5.60
5/13/2013
5.60
5/14/2013
5.60
5/15/2013
5.60
5/16/2013
5.60
5/17/2013
5.60
5/20/2013
5.60
5/21/2013
5.60
5/22/2013
5.60
5/23/2013
5.60
5/24/2013
5.60
5/27/2013
5.60
5/28/2013
5.60
5/29/2013
5.60
5/30/2013
5.60
5/31/2013
5.30
6/3/2013
5.30
6/4/2013
5.30
6/5/2013
5.30
6/6/2013
5.30
6/7/2013
5.22
6/10/2013
5.22
6/11/2013
5.22
6/12/2013
5.22
6/13/2013
5.22
6/14/2013
5.22
6/17/2013
5.22
6/18/2013
5.22
6/19/2013
5.22
6/20/2013
5.22
6/21/2013
5.22
6/24/2013
5.22
6/25/2013
5.22
6/26/2013
5.22
6/27/2013
5.22
6/28/2013
5.22
7/1/2013
5.22
7/2/2013
5.22
7/3/2013
5.22
7/4/2013
5.22
7/5/2013
5.22
7/8/2013
5.22
7/9/2013
5.22
7/10/2013
5.22
7/11/2013
5.22
5.23
5.23
5.22
5.22
5.22
5.22
5.70
5.70
5.70
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/9/2013
8/12/2013
8/13/2013
5.70
8/14/2013
5.70
8/15/2013
5.70
8/16/2013
5.70
8/19/2013
5.70
8/20/2013
5.70
8/21/2013
5.70
8/22/2013
5.70
8/23/2013
5.80
8/26/2013
5.80
8/27/2013
5.80
8/28/2013
5.80
8/29/2013
5.80
5.80
5.80
5.70
5.70
5.70
5.70
9/2/2013
5.70
5.70
5.70
5.70
9/3/2013
5.70
9/4/2013
5.70
9/5/2013
5.70
9/6/2013
5.70
9/9/2013
5.70
9/10/2013
5.70
5.70
5.70
5.70
9/11/2013
5.70
9/12/2013
5.70
9/13/2013
5.70
9/16/2013
5.70
9/17/2013
5.95
5.95
5.95
5.95
9/18/2013
5.95
9/19/2013
5.95
9/20/2013
5.95
9/23/2013
5.95
9/24/2013
5.95
9/25/2013
5.95
9/26/2013
5.60
5.60
5.60
5.60
9/27/2013
5.60
9/30/2013
5.60
10/1/2013
5.60
5.60
5.60
5.60
10/2/2013
5.60
10/3/2013
5.60
10/4/2013
5.60
10/7/2013
5.60
5.60
5.60
5.60
10/9/2013
5.60
5.60
5.60
5.60
10/10/2013
5.60
10/11/2013
5.60
10/14/2013
5.60
10/15/2013
5.60
10/16/2013
5.60
10/17/2013
5.60
10/18/2013
5.60
10/21/2013
5.60
10/22/2013
5.60
10/23/2013
5.60
10/24/2013
5.60
10/25/2013
5.60
10/28/2013
5.50
10/29/2013
5.50
10/30/2013
5.50
5.50
5.50
5.50
5.50
5.50
5.50
10/31/2013
5.40
5.40
5.40
5.40
11/4/2013
5.40
11/5/2013
5.40
11/6/2013
5.40
11/7/2013
5.41
5.41
5.41
5.41
11/8/2013
5.41
11/11/2013
5.41
11/12/2013
5.41
11/13/2013
5.41
11/14/2013
5.41
11/15/2013
5.41
11/18/2013
5.41
11/19/2013
5.41
11/20/2013
5.41
11/21/2013
5.41
11/22/2013
5.41
11/25/2013
5.41
11/26/2013
5.41
11/27/2013
5.41
11/28/2013
5.41
11/29/2013
5.41
12/2/2013
5.41
12/3/2013
5.41
12/4/2013
5.41
12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/24/2013
12/26/2013
12/27/2013
12/30/2013
12/31/2013
1/2/2014
1/3/2014
1/6/2014
1/7/2014
1/8/2014
1/9/2014
1/10/2014
1/13/2014
1/14/2014
1/15/2014
1/16/2014
1/17/2014
1/20/2014
1/21/2014
1/22/2014
1/23/2014
1/24/2014
1/27/2014
1/28/2014
1/29/2014
1/30/2014
1/31/2014
2/3/2014
2/4/2014
2/5/2014
2/6/2014
2/7/2014
2/10/2014
2/11/2014
2/12/2014
2/13/2014
2/14/2014
2/17/2014
2/18/2014
2/19/2014
2/20/2014
2/21/2014
2/24/2014
2/25/2014
5.40
5.40
5.40
5.40
2/26/2014
5.40
5.40
5.40
5.40
2/27/2014
5.40
5.40
5.40
5.40
2/28/2014
5.40
5.40
5.40
5.40
3/3/2014
5.40
3/4/2014
5.40
3/5/2014
5.40
3/6/2014
5.40
3/7/2014
5.40
3/10/2014
5.40
3/11/2014
5.40
3/12/2014
5.40
3/13/2014
5.40
3/14/2014
5.40
3/17/2014
5.40
3/18/2014
5.40
3/19/2014
5.40
3/20/2014
5.40
3/21/2014
5.40
3/24/2014
5.40
3/25/2014
5.40
3/26/2014
5.40
3/27/2014
5.40
3/28/2014
5.40
3/31/2014
5.40
4/1/2014
5.40
4/2/2014
5.40
4/3/2014
5.40
4/4/2014
5.40
4/7/2014
5.40
4/8/2014
5.40
4/9/2014
5.40
4/10/2014
5.40
4/11/2014
5.40
4/14/2014
5.40
4/15/2014
5.40
4/16/2014
5.40
4/21/2014
5.40
4/22/2014
4/23/2014
4/24/2014
4/25/2014
4/28/2014
4/29/2014
4/30/2014
5/2/2014
5/5/2014
5/6/2014
5/7/2014
5/8/2014
5/9/2014
5/12/2014
5.40
5.40
5.40
5/13/2014
5/14/2014
5/15/2014
5/16/2014
5/19/2014
5/20/2014
5/21/2014
5/22/2014
5/23/2014
5/26/2014
5/27/2014
5/28/2014
5/29/2014
5/30/2014
6/2/2014
6/3/2014
6/4/2014
6/5/2014
6/6/2014
6/9/2014
6/10/2014
6/11/2014
6/12/2014
6/13/2014
6/16/2014
6/17/2014
6/18/2014
6/19/2014
6/20/2014
6/23/2014
6/24/2014
6/25/2014
6/26/2014
6/27/2014
6/30/2014
5.80
7/1/2014
5.80
7/2/2014
5.80
7/3/2014
5.80
7/4/2014
5.60
7/7/2014
5.60
7/8/2014
5.60
7/9/2014
5.60
7/10/2014
5.60
7/11/2014
5.60
7/14/2014
5.60
7/15/2014
5.60
6.00
6.00
5.80
5.60
5.60
5.60
5.60
5.60
5.60
7/16/2014
5.60
7/17/2014
5.60
7/18/2014
5.60
7/21/2014
5.60
7/22/2014
5.60
7/23/2014
5.60
7/24/2014
5.60
7/25/2014
5.60
7/30/2014
5.60
7/31/2014
5.60
8/1/2014
5.60
8/4/2014
5.60
8/5/2014
5.60
8/6/2014
5.60
8/7/2014
5.60
8/8/2014
5.60
8/11/2014
5.60
8/12/2014
5.60
8/13/2014
6.00
8/14/2014
6.00
8/15/2014
6.05
8/18/2014
6.05
8/19/2014
6.05
8/20/2014
6.05
8/21/2014
6.05
8/22/2014
6.05
8/25/2014
6.05
8/26/2014
6.05
8/27/2014
6.05
8/28/2014
6.05
8/29/2014
6.05
9/1/2014
6.05
9/2/2014
6.05
9/3/2014
6.05
9/4/2014
6.05
9/5/2014
6.05
9/8/2014
6.05
9/9/2014
6.05
9/10/2014
6.05
9/11/2014
6.05
9/12/2014
9/15/2014
9/16/2014
9/17/2014
9/18/2014
9/19/2014
5.60
5.60
5.60
6.00
6.00
6.00
6.00
6.05
6.00
9/22/2014
9/23/2014
9/24/2014
9/25/2014
9/26/2014
9/29/2014
9/30/2014
10/1/2014
10/2/2014
10/3/2014
10/6/2014
10/7/2014
10/9/2014
10/10/2014
10/13/2014
6.05
10/14/2014
6.05
10/15/2014
6.05
10/16/2014
6.05
10/17/2014
6.05
10/20/2014
6.05
10/21/2014
6.05
10/22/2014
6.05
10/23/2014
6.05
10/24/2014
6.05
10/27/2014
6.05
10/28/2014
6.10
10/29/2014
6.10
10/30/2014
6.10
10/31/2014
6.10
11/3/2014
6.10
11/4/2014
6.10
11/5/2014
6.10
11/6/2014
6.10
11/7/2014
6.10
11/10/2014
6.10
11/11/2014
6.10
11/12/2014
6.10
11/13/2014
6.10
11/14/2014
6.10
11/17/2014
6.10
11/18/2014
6.10
11/19/2014
6.10
11/20/2014
6.10
11/21/2014
6.10
11/24/2014
6.10
11/25/2014
6.10
6.05
6.05
6.05
6.08
6.10
6.08
6.10
6.10
6.10
6.10
6.10
6.10
11/26/2014
6.10
11/27/2014
6.10
11/28/2014
6.10
12/1/2014
6.10
12/2/2014
6.10
12/3/2014
6.10
12/4/2014
6.10
12/5/2014
6.10
12/9/2014
5.93
12/10/2014
5.93
12/11/2014
5.93
12/12/2014
5.93
12/15/2014
5.93
12/16/2014
5.93
12/17/2014
5.93
12/18/2014
5.93
12/19/2014
5.93
12/22/2014
5.93
12/23/2014
5.93
12/24/2014
5.93
12/26/2014
5.93
12/29/2014
5.93
12/30/2014
5.93
12/31/2014
5.93
1/5/2015
5.93
1/6/2015
5.93
1/7/2015
5.93
1/8/2015
5.93
1/9/2015
1/12/2015
1/13/2015
1/14/2015
1/15/2015
1/16/2015
1/19/2015
1/20/2015
1/21/2015
1/22/2015
1/23/2015
1/26/2015
1/27/2015
1/28/2015
1/29/2015
1/30/2015
2/2/2015
2/3/2015
5.93
5.93
5.93
2/4/2015
2/5/2015
2/6/2015
2/9/2015
2/10/2015
5.60
2/11/2015
5.60
2/12/2015
5.60
2/13/2015
5.60
2/16/2015
5.60
2/17/2015
5.60
2/18/2015
5.60
2/19/2015
5.60
2/20/2015
5.60
2/23/2015
5.60
2/24/2015
5.60
2/25/2015
5.60
2/26/2015
5.60
2/27/2015
5.60
3/2/2015
5.60
3/3/2015
5.60
3/4/2015
5.60
3/5/2015
5.60
3/6/2015
5.60
3/9/2015
5.60
3/10/2015
3/11/2015
3/12/2015
3/13/2015
3/16/2015
3/17/2015
3/18/2015
3/19/2015
3/20/2015
3/23/2015
3/24/2015
3/25/2015
3/26/2015
3/27/2015
3/30/2015
3/31/2015
4/1/2015
4/6/2015
4/7/2015
4/8/2015
4/9/2015
4/10/2015
5.60
5.60
5.60
4/13/2015
4/14/2015
4/15/2015
5.60
4/16/2015
5.60
4/17/2015
5.60
4/20/2015
5.60
4/21/2015
5.60
4/22/2015
5.60
4/23/2015
5.60
4/24/2015
5.60
4/27/2015
5.60
4/28/2015
5.60
4/29/2015
5.60
4/30/2015
5.60
5/4/2015
5.60
5/5/2015
5.60
5/6/2015
5.60
5/7/2015
5.60
5/8/2015
5.60
5/11/2015
5.60
5/12/2015
5.60
5/13/2015
5.60
5/14/2015
5.60
5/15/2015
5.60
5/18/2015
5.60
5/19/2015
5.60
5/20/2015
5.60
5/21/2015
5.60
5/22/2015
5.60
5/25/2015
5.60
5/26/2015
5.60
5/27/2015
5.60
5/28/2015
5.60
5/29/2015
5.60
6/1/2015
5.60
6/2/2015
5.60
6/3/2015
5.60
6/4/2015
5.60
6/5/2015
5.60
6/8/2015
6.00
6/9/2015
6.00
6/10/2015
6.00
6/11/2015
6.00
6/12/2015
6.00
6/15/2015
6.00
6/16/2015
6.00
5.60
5.60
5.60
5.60
5.60
5.60
5.60
5.60
5.60
6.00
6.00
6.00
6/17/2015
6.00
6/18/2015
6.00
6/19/2015
6.00
6/22/2015
6.00
6/23/2015
6.00
6/24/2015
6.00
6/25/2015
6.00
6/26/2015
6.00
6/30/2015
6.00
7/1/2015
6.00
7/2/2015
6.00
7/3/2015
6.00
7/6/2015
6.00
7/7/2015
5.80
5.80
5.80
5.80
7/8/2015
5.80
5.80
5.80
5.80
7/9/2015
5.80
5.80
5.80
5.80
7/10/2015
5.80
7/13/2015
5.80
7/14/2015
5.60
5.60
5.60
5.60
7/15/2015
5.60
7/16/2015
5.60
7/17/2015
5.60
7/20/2015
5.60
7/21/2015
5.60
7/22/2015
5.60
7/23/2015
5.60
7/24/2015
5.60
7/30/2015
5.60
7/31/2015
5.60
8/3/2015
5.60
8/4/2015
5.60
8/5/2015
5.60
8/6/2015
5.60
8/7/2015
5.60
8/10/2015
5.60
8/11/2015
5.60
8/12/2015
5.60
8/13/2015
5.60
8/14/2015
5.60
8/17/2015
5.60
8/18/2015
5.60
8/19/2015
5.60
8/20/2015
5.60
8/21/2015
5.60
8/24/2015
5.60
5.60
5.60
5.60
8/25/2015
5.60
5.60
5.60
5.60
8/26/2015
5.60
8/27/2015
5.60
8/28/2015
5.60
8/31/2015
5.60
9/1/2015
5.60
9/2/2015
5.60
9/3/2015
5.60
9/4/2015
5.60
9/7/2015
5.60
9/8/2015
5.60
9/9/2015
5.60
9/10/2015
5.60
9/11/2015
5.60
9/14/2015
5.60
9/15/2015
5.60
9/16/2015
5.60
9/17/2015
5.60
9/18/2015
5.60
9/21/2015
5.61
5.70
5.70
5.60
9/22/2015
5.60
5.60
5.60
5.60
9/23/2015
5.60
9/24/2015
5.60
9/25/2015
5.60
9/28/2015
5.60
9/29/2015
5.60
9/30/2015
5.60
10/1/2015
5.61
5.61
5.61
5.61
10/2/2015
5.61
10/5/2015
5.61
10/6/2015
5.61
10/7/2015
5.61
10/12/2015
5.61
10/13/2015
5.61
10/14/2015
5.61
10/15/2015
5.61
10/16/2015
5.61
10/19/2015
5.61
10/20/2015
5.61
10/21/2015
5.61
10/22/2015
5.61
10/23/2015
5.61
10/26/2015
5.61
10/27/2015
5.61
10/28/2015
5.61
10/29/2015
5.61
10/30/2015
5.61
11/2/2015
5.61
11/3/2015
5.61
11/4/2015
5.61
11/5/2015
5.61
11/6/2015
5.61
11/9/2015
5.61
11/10/2015
5.61
11/11/2015
5.61
11/12/2015
5.61
11/13/2015
5.61
11/16/2015
5.61
11/17/2015
5.61
11/18/2015
5.61
11/19/2015
5.61
11/20/2015
5.61
11/23/2015
5.61
11/24/2015
5.61
11/25/2015
5.61
11/26/2015
5.61
11/27/2015
5.61
11/30/2015
5.61
12/1/2015
5.61
12/2/2015
5.61
12/3/2015
5.61
12/4/2015
5.61
12/7/2015
5.61
12/9/2015
5.61
12/10/2015
5.61
12/11/2015
5.61
12/14/2015
5.80
12/15/2015
5.80
12/16/2015
5.80
12/17/2015
5.80
12/18/2015
5.80
12/21/2015
5.80
12/22/2015
5.80
12/23/2015
5.80
12/24/2015
5.80
12/28/2015
5.80
12/29/2015
5.80
12/30/2015
5.80
12/31/2015
5.80
1/4/2016
5.80
1/5/2016
5.80
1/6/2016
5.80
1/7/2016
5.80
5.80
5.80
5.80
5.80
5.80
5.80
1/8/2016
5.80
1/11/2016
5.80
1/12/2016
5.80
1/13/2016
5.80
1/14/2016
5.80
1/15/2016
5.80
1/18/2016
5.80
1/19/2016
5.80
1/20/2016
5.80
1/21/2016
5.80
1/22/2016
5.80
1/25/2016
5.80
1/26/2016
5.80
1/27/2016
5.80
1/28/2016
5.80
1/29/2016
5.80
2/1/2016
5.80
2/2/2016
5.80
2/3/2016
5.80
2/4/2016
5.80
2/5/2016
5.80
2/8/2016
5.80
2/9/2016
5.80
2/10/2016
5.80
2/11/2016
5.80
2/12/2016
5.80
2/15/2016
5.80
2/16/2016
5.80
2/17/2016
5.80
2/18/2016
5.80
2/19/2016
5.80
2/22/2016
5.80
2/23/2016
5.80
2/24/2016
5.80
2/25/2016
5.80
2/26/2016
5.80
2/29/2016
5.80
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
LIB.
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
12/15/2011
5.00
Prec
7.00
6.50
6.00
5.50
5.00
4.50
4.00
1/2/2012
5.70
16,880.00
96,271.40
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
8/2/2012
5.56
3,080.00
17,110.00
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
2/15/2012
5.69
3/5/2012
5.53
5.53
5,440.00
30,063.20
3/5/2012
5.53
5.53
2,500.00
13,825.00
3/7/2012
5.53
3/8/2012
5.53
3/8/2012
5.53
3/8/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/13/2012
5.53
3/30/2012
5.60
3/30/2012
5.60
4/3/2012
5.55
4/3/2012
5.55
4/3/2012
5.55
5.52
5.60
5.55
3,854.00
4,764.00
1,281.00
21,274.08
26,678.40
7,109.55
5.55
4,987.00
27,677.85
4/3/2012
5.55
5.55
6,200.00
34,410.00
4/11/2012
5.55
4/12/2012
5.55
4/12/2012
5.55
4/12/2012
5.55
4/12/2012
5.55
4/18/2012
5.55
4/18/2012
5.55
4/18/2012
5.55
4/18/2012
5.55
4/18/2012
5.55
4/18/2012
5.55
5.55
2,000.00
11,100.00
5.56
5,000.00
27,800.00
4/18/2012
5.55
5.55
3,781.00
20,984.55
4/27/2012
5.56
4/30/2012
5.55
4/30/2012
5.55
4/30/2012
5.55
6.00
500.00
3,000.00
6.00
300.00
1,800.00
4/30/2012
5.55
5.56
3,150.00
17,514.00
4/30/2012
5.55
5.56
4,060.00
22,573.60
5/8/2012
5.56
5/9/2012
5.56
5/9/2012
5.56
5/11/2012
5.55
5/11/2012
5.55
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5/15/2012
5.50
5.55
5.50
38,400.00
2,000.00
213,120.00
11,000.00
5.50
5,000.00
27,500.00
5/15/2012
5.50
5.50
1,281.00
7,045.50
5/29/2012
5.50
5/30/2012
5.50
5.50
593.00
3,261.50
5/30/2012
5.50
5.50
800.00
4,400.00
5/30/2012
5.50
6/4/2012
5.50
6/4/2012
5.50
6/4/2012
5.50
6/4/2012
5.50
6/4/2012
5.50
6/4/2012
5.50
6/12/2012
5.50
6/12/2012
5.50
6/12/2012
5.50
6/12/2012
5.50
6/12/2012
5.50
6/19/2012
5.50
6/19/2012
5.50
6/19/2012
5.50
6/19/2012
5.50
6/19/2012
5.50
5.50
5.50
5,000.00
5,000.00
27,500.00
27,500.00
5.45
3,215.00
17,521.75
6/19/2012
5.50
5.50
16,376.00
90,008.00
6/27/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
5.50
30.00
165.00
5.25
5.25
5.40
5.00
5.20
5.00
2,000.00
2,270.00
500.00
64.00
1,200.00
310.00
10,500.00
11,917.50
2,700.00
320.00
6,240.00
1,550.00
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
6/28/2012
5.45
7/23/2012
5.25
7/23/2012
5.25
7/23/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
7/26/2012
5.25
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
5.24
8,000.00
8/20/2012
5.20
8/20/2012
5.20
8/20/2012
5.20
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
11/8/2012
5.25
41,880.00
5.21
5.32
2,000.00
3,243.00
10,420.00
17,252.76
11/8/2012
5.25
11/8/2012
5.25
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
11/26/2012
5.21
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
12/14/2012
5.32
5.40
3,454.00
18,654.30
12/14/2012
5.32
5.45
2,300.00
12,535.00
1/11/2013
5.40
1/14/2013
5.45
1/14/2013
5.45
5.45
1,700.00
9,265.00
1/14/2013
5.45
5.45
8,300.00
45,235.00
1/17/2013
5.45
5.50
500.00
2,750.00
1/18/2013
5.45
1/18/2013
5.45
1/18/2013
5.45
1/18/2013
5.45
1/18/2013
5.45
1/18/2013
5.45
1/28/2013
5.20
5.20
2,000.00
10,400.00
1/28/2013
5.20
5.44
2,243.00
12,212.20
1/28/2013
5.20
5.50
1,500.00
8,250.00
1/31/2013
5.50
2/1/2013
5.50
2/1/2013
5.50
2/1/2013
5.50
5.53
6,000.00
33,150.00
2/1/2013
5.50
5.60
2,300.00
12,876.25
2/7/2013
5.55
2/8/2013
5.60
2/8/2013
5.60
5.70
2,800.00
15,960.00
2/8/2013
5.60
5.61
66,648.00
373,611.56
2/13/2013
5.70
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
2/14/2013
5.60
5.60
1,000.00
5,600.00
2/14/2013
5.60
5.60
1,390.00
7,784.00
3/14/2013
5.60
5.80
700.00
4,060.00
3/15/2013
5.60
5.80
1,100.00
6,380.00
3/18/2013
5.80
5.79
10,481.00
60,693.60
3/19/2013
5.80
5.83
13,693.00
79,854.05
3/20/2013
5.80
3/21/2013
5.85
3/21/2013
5.85
3/21/2013
5.85
5.85
1,000.00
5,850.00
3/21/2013
5.85
5.70
150.00
855.00
3/27/2013
5.85
3/27/2013
5.85
3/27/2013
5.85
4/3/2013
5.70
4/3/2013
5.70
5.70
1,200.00
6,840.00
5.60
5,000.00
28,000.00
4/3/2013
5.70
5.75
1,000.00
5,750.00
4/8/2013
5.60
4/9/2013
5.75
4/9/2013
5.75
4/11/2013
5.75
4/11/2013
5.75
5.75
10,670.00
61,352.50
5.80
11,100.00
64,380.00
4/11/2013
5.75
5.80
2,000.00
11,600.00
4/16/2013
5.80
4/17/2013
5.80
4/17/2013
5.80
4/19/2013
5.80
4/19/2013
5.80
5.80
1,000.00
5,800.00
5.85
1,000.00
5,850.00
4/19/2013
5.80
6.00
5,000.00
30,000.00
4/24/2013
5.85
4/25/2013
6.00
6.00
2,000.00
12,000.00
4/25/2013
6.00
6.00
2,000.00
12,000.00
4/29/2013
6.00
5.85
1,800.00
10,530.00
4/30/2013
6.00
5.61
5,070.00
28,452.00
5/2/2013
5.85
5.60
1,061.00
5,941.60
5/3/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/6/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/15/2013
5.60
5/31/2013
5.30
5/31/2013
5.30
5/31/2013
5.30
5/31/2013
5.30
5/31/2013
5.30
6/7/2013
5.22
6/7/2013
5.22
5.60
5.30
5.22
5.22
5,000.00
5,000.00
5,000.00
5,034.00
28,000.00
26,500.00
26,100.00
26,276.80
5.23
5.22
5.55
5.70
4,000.00
10,670.00
500.00
4,500.00
20,905.00
55,697.40
2,775.00
6/11/2013
5.22
6/12/2013
5.22
6/12/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
6/14/2013
5.22
8/13/2013
5.70
8/13/2013
5.70
25,650.00
5.80
2,000.00
11,600.00
8/13/2013
5.70
8/13/2013
5.70
8/13/2013
5.70
8/13/2013
5.70
8/13/2013
5.70
8/13/2013
5.70
8/23/2013
5.80
8/23/2013
5.80
8/23/2013
5.80
5.70
5,000.00
28,500.00
8/23/2013
5.80
5.70
7,290.00
41,553.00
8/29/2013
5.70
9/2/2013
5.70
9/2/2013
5.70
9/2/2013
5.70
9/2/2013
5.70
9/2/2013
5.70
9/2/2013
5.70
9/10/2013
5.70
9/10/2013
5.70
9/10/2013
5.70
9/10/2013
5.70
9/10/2013
5.70
9/17/2013
5.95
9/17/2013
5.95
9/17/2013
5.95
9/17/2013
5.95
9/17/2013
5.95
9/17/2013
5.95
9/17/2013
5.95
9/26/2013
5.60
9/26/2013
5.60
9/26/2013
5.60
10/1/2013
5.60
10/1/2013
5.60
10/1/2013
5.60
5.70
5.60
5.95
5.60
5.60
23,067.00
280.00
1,500.00
1,000.00
4,720.00
131,481.90
1,568.00
8,925.00
5,600.00
26,432.00
5.60
5,000.00
28,000.00
10/1/2013
5.60
5.60
5,780.00
32,368.00
10/7/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
5.50
3,700.00
20,350.00
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/9/2013
5.60
10/28/2013
5.50
5.50
12,034.00
66,187.00
10/28/2013
5.50
5.40
3,000.00
16,200.00
10/30/2013
5.50
10/31/2013
5.40
10/31/2013
5.40
5.40
42.00
226.80
10/31/2013
5.40
5.41
2,140.00
11,577.40
10/31/2013
5.40
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
11/7/2013
5.41
5.40
32,693.00
176,542.20
5.40
1,000.00
5,400.00
2/25/2014
5.40
5.40
5,860.00
31,644.00
2/26/2014
5.40
5.40
3,000.00
16,200.00
2/27/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
2/28/2014
5.40
5.40
1,600.00
8,640.00
2/28/2014
5.40
5.40
85.00
459.00
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
5.40
130.00
702.00
3/21/2014
5.40
5.40
108.00
583.20
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
3/21/2014
5.40
5.82
5.67
5.60
9,500.00
900.00
5,989.00
55,260.00
5,101.60
33,538.40
6/30/2014
5.80
6/30/2014
5.80
6/30/2014
5.80
6/30/2014
5.80
7/4/2014
5.60
7/4/2014
5.60
7/4/2014
5.60
7/9/2014
5.60
7/9/2014
5.60
7/9/2014
5.60
7/9/2014
5.60
5.60
6.00
6.02
862.00
5,500.00
1,971.00
4,827.20
33,000.00
11,871.00
7/9/2014
5.60
7/9/2014
5.60
7/9/2014
5.60
7/9/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
7/21/2014
5.60
8/13/2014
6.00
8/13/2014
6.00
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
8/15/2014
6.05
6.05
6.08
6.10
6.10
6.10
1,200.00
3,955.00
500.00
1,000.00
4,759.00
7,264.00
24,063.50
3,050.00
6,100.00
29,029.90
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/13/2014
6.05
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
10/28/2014
6.10
11/21/2014
6.10
11/21/2014
6.10
5.93
231,000.00
1,369,830.00
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
11/25/2014
6.10
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
12/9/2014
5.93
5.60
13,840.00
77,504.00
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
2/10/2015
5.60
5.60
5.60
5.60
6.00
5,240.00
1,000.00
11,000.00
3,481.00
29,344.00
5,600.00
61,600.00
20,886.00
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/15/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
4/27/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
5/14/2015
5.60
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
6/8/2015
6.00
5.80
200,000.00
1,160,000.00
6/8/2015
6.00
5.80
88,379.00
512,598.20
7/7/2015
5.80
5.80
16,519.00
95,810.20
7/8/2015
5.80
7/9/2015
5.80
7/9/2015
5.80
7/9/2015
5.80
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
7/14/2015
5.60
5.60
1,298.00
7,268.80
5.60
5,000.00
28,000.00
7/14/2015
5.60
5.60
31,507.00
176,439.20
8/24/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
8/25/2015
5.60
5.62
11,543.00
64,839.93
8/25/2015
5.60
5.60
9,087.00
50,887.20
9/21/2015
5.61
9/22/2015
5.60
9/22/2015
5.60
9/22/2015
5.60
9/22/2015
5.60
9/22/2015
5.60
9/22/2015
5.60
9/22/2015
5.60
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
5.61
3,500.00
19,635.00
5.80
5.80
1,500.00
2,500.00
8,700.00
14,500.00
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
10/1/2015
5.61
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/14/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
12/30/2015
5.80
LIB
LIB
00
50
00
50
00
50
00
1/2/2012
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
ENERSUR S.A.
ENERSUC1
Fecha cotizacin
Apertura
Mxima
Mnima
1/2/2012
16.00
1/3/2012
16.00
15.95
16.00
15.95
1/4/2012
16.00
16.00
16.00
16.00
1/5/2012
16.00
1/6/2012
16.00
1/9/2012
16.00
1/10/2012
16.00
1/11/2012
16.50
16.50
16.50
16.50
1/12/2012
16.70
16.70
16.70
16.70
1/13/2012
16.51
16.51
16.51
16.51
1/16/2012
16.80
16.60
16.80
16.60
1/17/2012
17.00
17.00
17.00
17.00
1/18/2012
17.50
17.20
17.50
17.20
1/19/2012
18.00
18.00
18.00
18.00
1/20/2012
18.00
1/23/2012
18.00
1/24/2012
18.00
18.00
18.00
18.00
1/25/2012
18.00
18.00
18.00
18.00
1/26/2012
18.00
18.00
18.00
18.00
1/27/2012
18.00
1/30/2012
18.00
18.00
18.00
18.00
1/31/2012
18.00
2/1/2012
18.00
2/2/2012
18.00
18.00
18.00
18.00
2/3/2012
18.00
18.00
18.00
18.00
2/6/2012
18.00
2/7/2012
18.00
18.00
18.00
18.00
2/8/2012
18.10
18.05
18.10
18.05
2/9/2012
18.00
18.00
18.00
18.00
2/10/2012
18.00
18.00
18.00
18.00
2/13/2012
18.00
18.00
18.00
18.00
2/14/2012
18.30
18.30
18.30
18.30
2/15/2012
18.30
18.30
18.30
18.30
2/16/2012
18.30
2/17/2012
18.30
2/20/2012
18.30
2/21/2012
18.50
18.50
18.50
18.50
2/22/2012
18.50
2/23/2012
18.50
2/24/2012
18.50
18.50
18.50
18.49
2/27/2012
18.50
18.60
18.60
18.50
2/28/2012
18.50
18.50
18.50
18.50
2/29/2012
18.50
3/1/2012
18.90
18.90
18.90
18.90
3/2/2012
18.50
18.90
18.90
18.50
3/5/2012
18.90
18.90
19.20
18.90
3/6/2012
18.90
3/7/2012
19.00
18.80
19.00
18.80
3/8/2012
19.00
19.00
19.00
19.00
3/9/2012
19.00
19.00
19.00
19.00
3/12/2012
19.00
3/13/2012
19.00
3/14/2012
19.00
3/15/2012
19.00
19.00
19.00
19.00
3/16/2012
19.00
3/19/2012
19.05
19.00
19.05
19.00
3/20/2012
19.13
19.13
19.13
19.13
3/21/2012
19.13
3/22/2012
18.98
18.98
18.98
18.98
3/23/2012
19.05
19.05
19.05
19.05
3/26/2012
19.05
3/27/2012
19.20
19.00
19.20
19.00
3/28/2012
19.20
3/29/2012
19.30
19.30
19.30
19.30
3/30/2012
19.60
19.40
19.60
19.40
4/2/2012
19.80
19.70
19.80
19.70
4/3/2012
19.80
19.80
19.80
19.80
4/4/2012
19.80
19.80
19.80
19.80
4/9/2012
19.80
4/10/2012
19.80
19.80
19.80
19.80
4/11/2012
19.60
19.80
19.80
19.60
4/12/2012
19.60
4/13/2012
19.70
19.70
19.70
19.70
4/16/2012
19.70
4/17/2012
19.80
19.80
19.80
19.80
4/18/2012
19.70
19.75
19.75
19.70
4/19/2012
19.80
19.80
19.80
19.80
4/20/2012
19.80
4/23/2012
19.80
4/24/2012
19.80
4/25/2012
19.70
19.80
19.80
19.70
4/26/2012
19.70
4/27/2012
19.80
19.70
19.80
19.70
4/30/2012
19.80
5/2/2012
19.80
5/3/2012
19.75
19.85
19.85
19.75
5/4/2012
19.75
5/7/2012
19.75
5/8/2012
19.75
5/9/2012
19.75
5/10/2012
19.75
5/11/2012
19.75
5/14/2012
19.75
5/15/2012
19.75
5/16/2012
19.10
5/17/2012
19.10
5/18/2012
19.10
5/21/2012
19.10
5/22/2012
19.10
5/23/2012
19.10
5/24/2012
19.10
5/25/2012
19.10
5/28/2012
19.10
5/29/2012
19.09
5/30/2012
19.09
5/31/2012
19.09
6/1/2012
19.09
6/4/2012
19.00
6/5/2012
19.00
6/6/2012
19.00
6/7/2012
19.00
6/8/2012
19.00
6/11/2012
19.00
6/12/2012
19.00
6/13/2012
19.00
6/14/2012
19.00
6/15/2012
19.00
6/18/2012
19.00
6/19/2012
19.00
6/20/2012
19.00
6/21/2012
19.00
6/22/2012
19.00
6/25/2012
19.00
6/26/2012
19.00
6/27/2012
19.00
6/28/2012
19.00
7/2/2012
18.60
7/3/2012
18.60
7/4/2012
18.60
7/5/2012
18.60
7/6/2012
18.60
7/9/2012
7/10/2012
19.75
19.75
19.75
19.30
19.30
19.10
19.09
19.09
19.09
19.09
19.09
19.09
19.00
19.00
19.00
19.00
19.00
19.00
19.00
19.00
19.00
18.80
18.80
18.60
18.20
18.20
18.20
18.20
18.60
18.60
18.60
18.60
7/11/2012
18.60
7/12/2012
18.60
7/13/2012
18.60
7/16/2012
18.60
18.60
18.60
18.60
7/17/2012
18.60
18.60
18.60
18.60
7/18/2012
18.60
18.60
18.60
18.60
7/19/2012
18.60
18.60
18.60
18.60
7/20/2012
18.60
7/23/2012
18.60
7/24/2012
18.60
7/25/2012
18.60
7/26/2012
18.60
7/27/2012
18.60
7/30/2012
18.60
7/31/2012
18.60
8/1/2012
18.60
18.60
18.60
18.60
8/2/2012
18.60
8/3/2012
18.60
8/6/2012
18.60
8/7/2012
18.60
8/8/2012
18.60
18.60
18.60
18.60
8/9/2012
18.60
8/10/2012
18.60
8/13/2012
18.60
8/14/2012
18.60
18.60
18.60
18.60
8/15/2012
18.80
18.80
18.80
18.80
8/16/2012
18.80
8/17/2012
19.00
18.80
19.00
18.80
8/20/2012
19.00
19.00
19.00
19.00
8/21/2012
19.00
19.00
19.00
19.00
8/22/2012
19.00
8/23/2012
19.00
8/24/2012
19.00
8/27/2012
19.00
8/28/2012
19.00
19.00
19.00
19.00
8/29/2012
19.00
19.00
19.00
19.00
8/31/2012
19.00
9/3/2012
19.00
9/4/2012
19.00
19.00
19.00
19.00
9/5/2012
19.00
9/6/2012
19.00
9/7/2012
19.00
9/10/2012
19.00
9/11/2012
19.00
9/12/2012
19.00
9/13/2012
19.00
9/14/2012
19.90
19.50
20.00
19.50
9/17/2012
19.90
9/18/2012
19.90
9/19/2012
20.40
20.00
20.40
20.00
9/20/2012
20.40
20.40
20.40
20.40
9/21/2012
20.40
9/24/2012
20.40
20.40
20.40
20.40
9/25/2012
20.40
9/26/2012
20.40
9/27/2012
20.40
9/28/2012
20.40
10/3/2012
20.40
20.40
20.40
20.40
10/4/2012
20.50
20.40
20.50
20.40
10/5/2012
20.50
10/9/2012
20.49
20.49
20.49
20.49
10/10/2012
20.49
10/11/2012
20.49
10/12/2012
20.48
20.48
20.48
20.48
10/15/2012
20.50
20.50
20.50
20.50
10/16/2012
20.50
10/17/2012
21.00
20.50
21.00
20.50
10/18/2012
21.00
10/19/2012
20.90
20.90
20.90
20.90
10/22/2012
20.90
20.90
20.90
20.90
10/23/2012
20.90
10/24/2012
20.90
10/25/2012
20.90
10/26/2012
20.50
20.50
20.50
20.50
10/29/2012
20.70
20.70
20.70
20.70
10/30/2012
20.60
20.60
20.60
20.60
10/31/2012
20.60
11/2/2012
20.60
11/5/2012
20.60
20.60
20.60
20.60
11/6/2012
20.60
11/7/2012
20.60
20.60
20.60
20.60
11/8/2012
20.60
20.60
20.60
20.60
11/9/2012
20.60
11/12/2012
20.70
20.60
20.70
20.60
11/13/2012
20.70
11/14/2012
20.45
20.45
20.45
20.45
11/15/2012
20.35
20.35
20.35
20.35
11/16/2012
20.35
11/19/2012
20.35
11/20/2012
20.35
11/21/2012
20.35
11/22/2012
20.35
11/23/2012
20.10
19.90
20.10
19.90
11/26/2012
20.10
20.10
20.10
20.10
11/27/2012
20.10
11/28/2012
20.10
11/29/2012
20.10
11/30/2012
20.10
12/3/2012
20.10
20.10
20.10
20.10
12/4/2012
20.00
19.95
20.00
19.90
12/5/2012
20.00
20.00
20.00
20.00
12/6/2012
20.00
12/7/2012
20.00
20.00
20.00
20.00
12/10/2012
20.00
12/11/2012
20.00
12/12/2012
20.00
12/13/2012
20.00
20.00
20.00
20.00
12/14/2012
20.00
12/17/2012
20.00
12/18/2012
20.00
20.00
20.00
20.00
12/19/2012
20.00
12/20/2012
20.00
12/21/2012
20.00
12/24/2012
20.00
12/26/2012
20.00
12/27/2012
20.00
12/28/2012
20.00
12/31/2012
20.00
1/2/2013
20.00
1/3/2013
20.00
1/4/2013
20.10
20.10
20.10
20.10
1/7/2013
20.10
1/8/2013
20.10
1/9/2013
20.10
20.10
20.10
20.10
1/10/2013
20.10
1/11/2013
20.10
1/14/2013
20.10
1/15/2013
20.10
1/16/2013
20.10
1/17/2013
21.00
21.00
21.00
21.00
1/18/2013
21.00
21.00
21.00
21.00
1/21/2013
21.00
1/22/2013
21.20
21.20
21.20
21.20
1/23/2013
21.20
1/24/2013
22.40
22.00
22.40
22.00
1/25/2013
22.40
22.40
22.40
22.40
1/28/2013
22.40
22.40
22.40
22.40
1/29/2013
22.40
1/30/2013
22.40
22.40
22.40
22.40
1/31/2013
22.40
2/1/2013
22.40
2/4/2013
22.40
2/5/2013
22.40
2/6/2013
22.40
22.40
22.40
22.40
2/7/2013
22.60
22.61
22.61
22.60
2/8/2013
22.60
22.60
22.60
22.60
2/11/2013
22.65
22.65
22.65
22.65
2/12/2013
22.90
22.75
22.90
22.75
2/13/2013
22.90
22.90
22.90
22.90
2/14/2013
22.90
22.90
22.90
22.90
2/15/2013
22.90
2/18/2013
22.90
2/19/2013
23.00
23.00
23.00
23.00
2/20/2013
23.20
23.10
23.20
23.10
2/21/2013
24.00
24.00
24.00
24.00
2/22/2013
24.50
24.50
24.50
24.50
2/25/2013
24.50
24.50
24.50
24.50
2/26/2013
24.60
24.55
24.60
24.55
2/27/2013
24.70
24.70
24.70
24.70
2/28/2013
24.70
24.70
24.70
24.70
3/1/2013
24.70
24.70
24.70
24.70
3/4/2013
25.05
24.80
25.05
24.80
3/5/2013
25.05
3/6/2013
25.17
25.10
25.17
25.10
3/7/2013
25.18
25.17
25.18
25.17
3/8/2013
25.18
25.18
25.18
25.18
3/11/2013
25.25
25.20
25.25
25.20
3/12/2013
25.20
25.25
25.29
25.19
3/13/2013
25.31
25.21
25.31
25.21
3/14/2013
25.30
25.32
25.32
25.30
3/15/2013
25.31
25.31
25.31
25.31
3/18/2013
25.33
25.20
25.33
25.19
3/19/2013
25.33
3/20/2013
25.34
25.34
25.34
25.34
3/21/2013
25.34
3/22/2013
25.34
3/25/2013
25.34
25.34
25.34
25.34
3/26/2013
25.34
3/27/2013
25.25
25.25
25.25
25.25
4/1/2013
25.32
25.26
25.32
25.26
4/2/2013
25.33
25.33
25.33
25.33
4/3/2013
25.30
25.30
25.30
25.30
4/4/2013
25.30
4/5/2013
25.30
4/8/2013
25.30
4/9/2013
25.03
25.05
25.05
25.03
4/10/2013
24.95
24.95
24.95
24.95
4/11/2013
25.00
24.90
25.00
24.90
4/12/2013
25.05
25.00
25.05
25.00
4/15/2013
25.05
25.05
25.05
25.05
4/16/2013
25.05
25.05
25.05
25.05
4/17/2013
25.05
4/18/2013
25.05
4/19/2013
25.05
4/22/2013
25.15
25.15
25.15
25.15
4/23/2013
25.10
25.15
25.15
25.10
4/24/2013
25.10
25.10
25.10
25.10
4/25/2013
25.10
25.10
25.10
25.10
4/26/2013
25.10
4/29/2013
25.10
25.10
25.10
25.10
4/30/2013
25.10
5/2/2013
25.05
25.10
25.10
25.05
5/3/2013
25.05
5/6/2013
25.10
25.10
25.10
25.10
5/7/2013
25.10
5/8/2013
25.50
25.50
25.50
25.50
25.15
25.20
25.15
5/9/2013
25.20
5/10/2013
25.20
5/13/2013
25.20
5/14/2013
25.60
25.40
25.60
25.40
5/15/2013
25.90
26.00
26.15
25.90
5/16/2013
25.90
5/17/2013
25.90
5/20/2013
26.08
26.00
26.08
26.00
5/21/2013
26.08
26.08
26.08
26.08
5/22/2013
26.08
5/23/2013
26.10
26.10
26.10
26.10
5/24/2013
26.50
26.30
26.50
26.30
5/27/2013
26.50
5/28/2013
26.50
26.50
26.50
26.50
5/29/2013
26.50
5/30/2013
26.50
26.50
26.50
26.50
5/31/2013
26.50
6/3/2013
26.50
6/4/2013
26.00
26.50
26.50
26.00
6/5/2013
25.70
26.00
26.00
25.70
6/6/2013
25.70
6/7/2013
25.70
6/10/2013
25.70
25.70
25.70
25.70
6/11/2013
25.85
25.70
25.85
25.70
6/12/2013
25.84
25.85
25.85
25.84
6/13/2013
25.84
6/14/2013
25.84
25.84
25.84
25.84
6/17/2013
25.84
6/18/2013
25.95
25.95
25.95
25.95
6/19/2013
25.95
25.95
25.95
25.95
6/20/2013
25.90
25.90
25.90
25.90
6/21/2013
25.85
25.85
25.85
25.85
6/24/2013
25.85
6/25/2013
25.85
6/26/2013
25.85
6/27/2013
25.85
6/28/2013
25.85
25.85
25.85
25.85
7/1/2013
25.95
25.95
25.95
25.95
7/2/2013
25.95
25.95
25.95
25.95
7/3/2013
26.00
25.95
26.00
25.95
7/4/2013
26.00
7/5/2013
26.00
26.00
26.00
26.00
7/8/2013
26.25
26.25
26.25
26.25
7/9/2013
26.10
26.25
26.25
26.10
7/10/2013
26.10
7/11/2013
26.10
7/12/2013
26.23
26.23
26.23
26.23
7/15/2013
26.23
26.23
26.23
26.23
7/16/2013
26.23
7/17/2013
26.23
26.23
26.23
26.23
7/18/2013
26.23
7/19/2013
26.30
26.20
26.30
26.20
7/22/2013
26.30
26.30
26.30
26.30
7/23/2013
26.30
26.30
26.30
26.30
7/24/2013
26.30
26.30
26.30
26.30
7/25/2013
26.30
7/26/2013
26.30
7/30/2013
26.30
7/31/2013
26.30
8/1/2013
26.24
26.24
26.24
26.24
8/2/2013
26.24
8/5/2013
26.24
8/6/2013
26.24
8/7/2013
26.35
26.14
26.35
26.14
8/8/2013
26.35
26.25
26.35
26.25
8/9/2013
26.45
26.40
26.45
26.40
8/12/2013
26.45
8/13/2013
26.15
26.15
26.15
26.15
8/14/2013
26.35
26.35
26.35
26.35
8/15/2013
26.35
26.35
26.35
26.35
8/16/2013
26.10
26.10
26.10
26.10
8/19/2013
26.40
26.35
26.40
26.35
8/20/2013
26.50
26.50
26.50
26.50
8/21/2013
26.60
26.60
26.60
26.60
8/22/2013
26.70
26.60
26.70
26.60
8/23/2013
26.74
26.74
26.74
26.74
8/26/2013
26.74
8/27/2013
26.74
8/28/2013
26.75
26.75
26.75
26.75
8/29/2013
26.75
26.75
26.75
26.75
9/2/2013
26.75
26.75
26.75
26.75
9/3/2013
26.75
26.75
26.75
26.75
9/4/2013
26.75
26.75
26.75
26.75
9/5/2013
26.64
26.72
26.72
26.64
9/6/2013
26.59
26.63
26.63
26.59
9/9/2013
26.59
26.59
26.59
26.59
9/10/2013
26.58
26.58
26.58
26.58
9/11/2013
26.25
26.58
26.58
26.25
9/12/2013
26.25
9/13/2013
26.25
9/16/2013
26.20
26.20
26.20
26.20
9/17/2013
26.00
26.00
26.00
26.00
9/18/2013
26.00
9/19/2013
25.99
25.99
25.99
25.99
9/20/2013
25.99
9/23/2013
25.99
9/24/2013
25.99
9/25/2013
25.94
25.94
25.94
25.94
9/26/2013
25.94
25.94
25.94
25.94
9/27/2013
25.80
25.80
25.80
25.80
9/30/2013
25.80
10/1/2013
25.80
25.69
25.80
25.69
10/2/2013
25.80
25.80
25.80
25.80
10/3/2013
25.80
10/4/2013
25.80
10/7/2013
25.79
25.79
25.79
25.79
10/9/2013
25.79
25.79
25.79
25.79
10/10/2013
25.79
25.79
25.79
25.79
10/11/2013
25.77
25.77
25.77
25.77
10/14/2013
25.72
25.77
25.77
25.72
10/15/2013
25.72
10/16/2013
25.71
25.71
25.71
25.71
10/17/2013
25.71
10/18/2013
25.71
10/21/2013
25.50
25.50
25.50
25.50
10/22/2013
25.50
10/23/2013
25.50
10/24/2013
25.50
10/25/2013
25.50
10/28/2013
25.50
10/29/2013
25.60
10/30/2013
25.60
10/31/2013
25.50
25.50
25.50
25.60
25.60
25.60
25.30
25.30
25.30
25.30
11/4/2013
25.50
25.50
25.50
25.50
11/5/2013
25.50
25.50
25.50
25.50
11/6/2013
25.40
25.45
25.45
25.40
11/7/2013
25.40
11/8/2013
25.40
25.45
25.45
25.40
11/11/2013
25.40
11/12/2013
25.43
25.43
25.43
25.43
11/13/2013
25.43
11/14/2013
25.50
25.47
25.50
25.47
11/15/2013
25.50
11/18/2013
25.50
11/19/2013
25.60
25.60
25.60
25.60
11/20/2013
25.30
25.55
25.55
25.30
11/21/2013
25.30
25.20
25.30
25.20
11/22/2013
25.30
11/25/2013
25.30
25.30
25.30
25.30
11/26/2013
25.30
11/27/2013
25.00
25.07
25.07
25.00
11/28/2013
25.00
11/29/2013
25.00
12/2/2013
24.99
24.99
24.99
24.99
12/3/2013
24.99
24.99
24.99
24.99
12/4/2013
24.98
24.96
24.98
24.96
12/5/2013
24.98
12/6/2013
24.98
12/9/2013
24.95
24.95
24.95
24.95
12/10/2013
24.96
24.96
24.96
24.96
12/11/2013
24.96
12/12/2013
24.96
12/13/2013
25.00
24.96
25.00
24.96
12/16/2013
25.00
12/17/2013
25.00
25.00
25.00
25.00
12/18/2013
25.00
12/19/2013
25.00
12/20/2013
24.85
25.00
25.00
24.85
12/23/2013
25.00
25.00
25.00
25.00
12/24/2013
25.00
25.00
25.00
25.00
12/26/2013
25.00
12/27/2013
25.00
12/30/2013
25.00
12/31/2013
25.00
1/2/2014
25.00
1/3/2014
25.00
1/6/2014
25.00
1/7/2014
25.20
25.20
25.20
25.20
1/8/2014
25.20
25.20
25.20
25.20
25.27
25.30
25.27
1/9/2014
25.20
1/10/2014
25.30
1/13/2014
25.30
1/14/2014
25.30
25.30
25.30
25.30
1/15/2014
25.38
25.38
25.38
25.38
1/16/2014
25.38
1/17/2014
25.55
25.50
25.55
25.50
1/20/2014
25.55
1/21/2014
25.56
25.55
25.56
25.55
1/22/2014
25.55
25.56
25.56
25.55
1/23/2014
25.55
25.56
25.56
25.55
1/24/2014
25.55
25.55
25.55
25.55
1/27/2014
25.55
25.55
25.55
25.55
1/28/2014
25.55
25.55
25.55
25.55
1/29/2014
25.55
25.55
25.55
25.55
1/30/2014
25.50
25.50
25.50
25.50
1/31/2014
25.50
2/3/2014
25.50
25.50
25.50
25.50
2/4/2014
25.50
25.50
25.50
25.50
2/5/2014
25.50
2/6/2014
25.50
25.51
25.51
25.50
2/7/2014
25.50
2/10/2014
25.50
25.50
25.50
25.50
2/11/2014
25.50
2/12/2014
25.50
25.50
25.50
25.50
2/13/2014
25.50
2/14/2014
24.80
25.50
25.50
24.80
2/17/2014
24.80
24.80
24.80
24.80
2/18/2014
24.80
2/19/2014
25.00
25.00
25.00
25.00
2/20/2014
25.00
2/21/2014
25.23
25.23
25.23
25.23
2/24/2014
25.40
25.23
25.40
25.23
2/25/2014
25.40
25.40
25.40
25.40
2/26/2014
25.40
2/27/2014
25.20
25.30
25.30
25.20
2/28/2014
25.20
3/3/2014
25.20
25.20
25.20
25.20
3/4/2014
25.20
25.20
25.20
25.15
3/5/2014
25.00
25.00
25.00
25.00
3/6/2014
25.00
25.00
25.00
25.00
3/7/2014
25.00
3/10/2014
25.15
25.15
25.15
25.15
3/11/2014
25.25
25.25
25.25
25.25
3/12/2014
25.30
25.30
25.30
25.30
3/13/2014
25.30
3/14/2014
25.30
3/17/2014
25.50
25.50
25.50
25.50
3/18/2014
25.50
3/19/2014
25.61
25.60
25.61
25.60
3/20/2014
25.70
25.70
25.70
25.70
3/21/2014
25.70
25.70
25.70
25.70
3/24/2014
25.70
3/25/2014
25.70
3/26/2014
25.70
25.70
25.70
25.70
3/27/2014
25.70
25.70
25.70
25.70
3/28/2014
25.70
25.70
25.70
25.70
3/31/2014
25.71
25.71
25.71
25.71
4/1/2014
25.70
25.70
25.70
25.70
4/2/2014
25.50
25.50
25.50
25.50
4/3/2014
25.53
25.53
25.53
25.53
4/4/2014
25.53
25.53
25.53
25.53
4/7/2014
25.53
4/8/2014
25.60
25.55
25.60
25.55
4/9/2014
25.60
4/10/2014
25.60
4/11/2014
25.60
25.60
25.60
25.60
4/14/2014
25.60
4/15/2014
25.60
4/16/2014
25.60
4/21/2014
25.70
25.75
25.75
25.70
4/22/2014
25.70
4/23/2014
25.85
25.85
25.85
25.85
4/24/2014
25.75
25.95
25.95
25.35
4/25/2014
25.75
25.75
25.75
25.75
4/28/2014
25.70
25.75
25.75
25.70
4/29/2014
25.50
25.50
25.50
25.50
4/30/2014
25.60
25.51
25.60
25.50
5/2/2014
25.60
5/5/2014
25.60
25.60
25.60
25.60
5/6/2014
25.50
25.50
25.50
25.50
5/7/2014
25.45
25.50
25.50
25.45
5/8/2014
25.10
25.00
25.10
25.00
5/9/2014
25.10
5/12/2014
25.10
25.10
25.10
25.10
5/13/2014
25.20
25.10
25.20
25.10
5/14/2014
25.20
25.20
25.20
25.20
5/15/2014
25.20
25.20
25.20
25.15
5/16/2014
25.20
5/19/2014
25.20
25.20
25.20
25.20
5/20/2014
25.20
5/21/2014
25.18
25.18
25.18
25.18
5/22/2014
25.18
5/23/2014
25.16
25.16
25.16
25.16
5/26/2014
25.16
25.16
25.16
25.16
5/27/2014
25.16
25.16
25.16
25.16
5/28/2014
25.15
25.15
25.15
25.15
5/29/2014
25.15
5/30/2014
25.05
25.15
25.15
25.05
6/2/2014
25.10
25.10
25.10
25.10
6/3/2014
25.09
25.10
25.10
25.07
6/4/2014
25.09
25.09
25.09
25.09
6/5/2014
25.45
25.09
25.50
25.09
6/6/2014
25.50
25.60
25.60
25.50
6/9/2014
25.50
6/10/2014
9.55
9.55
9.55
9.55
6/11/2014
9.55
6/12/2014
9.55
6/13/2014
9.55
6/16/2014
9.55
6/17/2014
9.55
9.55
9.55
9.55
6/18/2014
9.48
9.51
9.51
9.48
6/19/2014
9.48
6/20/2014
9.48
9.48
9.48
9.48
6/23/2014
9.48
6/24/2014
9.48
6/25/2014
9.48
6/26/2014
9.48
6/27/2014
9.48
9.48
9.48
9.48
6/30/2014
9.48
9.48
9.48
9.48
7/1/2014
9.48
9.48
9.48
9.48
7/2/2014
9.48
9.48
9.48
9.48
7/3/2014
9.49
9.45
9.49
9.45
7/4/2014
9.49
7/7/2014
9.49
9.49
9.49
9.49
7/8/2014
9.49
9.49
9.49
9.49
7/9/2014
9.49
7/10/2014
9.38
9.45
9.45
9.38
7/11/2014
9.40
9.40
9.40
9.40
7/14/2014
9.40
9.40
9.40
9.40
7/15/2014
9.40
7/16/2014
9.45
9.40
9.45
9.40
7/17/2014
9.45
9.45
9.45
9.45
7/18/2014
9.45
7/21/2014
9.45
7/22/2014
9.45
7/23/2014
9.45
7/24/2014
9.45
9.45
9.45
9.45
7/25/2014
9.47
9.45
9.50
9.45
7/30/2014
9.47
7/31/2014
9.47
8/1/2014
9.49
9.46
9.49
9.46
8/4/2014
9.49
8/5/2014
9.49
8/6/2014
9.50
9.49
9.50
9.49
8/7/2014
9.60
9.60
9.60
9.60
8/8/2014
9.60
9.60
9.60
9.60
8/11/2014
9.55
9.61
9.61
9.55
8/12/2014
9.55
9.55
9.55
9.55
8/13/2014
9.55
8/14/2014
9.55
9.55
9.55
9.55
8/15/2014
9.55
9.57
9.57
9.55
8/18/2014
9.55
9.55
9.55
9.55
8/19/2014
9.55
8/20/2014
9.50
9.55
9.55
9.50
8/21/2014
9.50
8/22/2014
9.53
9.53
9.53
9.53
8/25/2014
9.52
9.53
9.53
9.52
8/26/2014
9.53
9.53
9.53
9.53
8/27/2014
9.53
9.53
9.53
9.53
8/28/2014
9.55
9.55
9.55
9.55
8/29/2014
9.55
9/1/2014
9.55
9.55
9.55
9.55
9/2/2014
9.55
9.55
9.55
9.55
9/3/2014
9.60
9.55
9.60
9.55
9/4/2014
9.60
9/5/2014
9.62
9.60
9.62
9.60
9/8/2014
9.63
9.63
9.63
9.63
9/9/2014
9.63
9.63
9.63
9.63
9/10/2014
9.63
9.63
9.63
9.63
9/11/2014
9.63
9/12/2014
9.63
9/15/2014
9.63
9/16/2014
9.68
9.65
9.68
9.65
9/17/2014
9.69
9.68
9.69
9.68
9/18/2014
9.71
9.71
9.71
9.71
9/19/2014
9.80
9.75
9.80
9.75
9/22/2014
9.80
9/23/2014
9.80
9.80
9.82
9.80
9/24/2014
9.83
9.83
9.83
9.83
9/25/2014
9.83
9.83
9.83
9.83
9/26/2014
9.83
9.83
9.83
9.83
9/29/2014
9.83
9/30/2014
9.83
9.83
9.83
9.83
10/1/2014
9.83
10/2/2014
9.82
9.83
9.83
9.82
10/3/2014
9.82
9.82
9.82
9.82
10/6/2014
9.79
9.79
9.79
9.79
10/7/2014
9.77
9.77
9.77
9.77
10/9/2014
9.76
9.77
9.77
9.76
10/10/2014
9.70
9.76
9.76
9.70
10/13/2014
9.65
9.69
9.69
9.65
10/14/2014
9.58
9.63
9.63
9.58
10/15/2014
9.58
9.60
9.60
9.58
10/16/2014
9.55
9.58
9.58
9.55
10/17/2014
9.55
9.55
9.55
9.55
10/20/2014
9.55
10/21/2014
9.55
10/22/2014
9.55
10/23/2014
9.49
9.49
9.49
9.49
10/24/2014
9.49
9.49
9.49
9.49
10/27/2014
9.49
9.49
9.49
9.49
10/28/2014
9.49
10/29/2014
9.49
9.49
9.49
9.49
10/30/2014
9.49
9.49
9.49
9.49
10/31/2014
9.49
9.47
9.49
9.47
11/3/2014
9.40
9.45
9.45
9.40
11/4/2014
9.40
11/5/2014
9.40
11/6/2014
9.40
9.40
9.40
9.40
11/7/2014
9.65
9.40
9.65
9.40
11/10/2014
9.75
9.65
9.75
9.65
11/11/2014
9.85
9.80
9.85
9.80
11/12/2014
9.85
11/13/2014
9.85
9.85
9.85
9.85
11/14/2014
9.85
11/17/2014
9.85
11/18/2014
9.65
9.80
9.80
9.65
11/19/2014
9.75
9.75
9.75
9.75
11/20/2014
9.75
11/21/2014
9.75
9.75
9.75
9.75
11/24/2014
9.75
11/25/2014
9.75
11/26/2014
9.75
11/27/2014
9.55
9.55
9.55
9.55
11/28/2014
9.65
9.60
9.65
9.60
12/1/2014
9.60
9.65
9.65
9.60
12/2/2014
9.60
12/3/2014
9.60
12/4/2014
9.60
9.60
9.60
9.60
12/5/2014
9.60
12/9/2014
9.65
9.60
9.65
9.60
12/10/2014
9.75
9.70
9.77
9.70
12/11/2014
9.83
9.80
9.83
9.80
12/12/2014
9.80
9.83
9.83
9.80
12/15/2014
9.85
9.85
9.85
9.85
12/16/2014
9.83
9.83
9.83
9.83
12/17/2014
9.83
9.83
9.83
9.83
12/18/2014
9.95
9.83
9.95
9.83
12/19/2014
9.95
9.95
9.95
9.95
12/22/2014
10.05
9.95
10.05
9.95
12/23/2014
10.27
10.05
10.27
10.05
12/24/2014
10.27
12/26/2014
10.25
10.26
10.26
10.25
12/29/2014
10.11
10.25
10.30
10.11
12/30/2014
10.11
10.11
10.11
10.11
12/31/2014
10.30
10.30
10.30
10.30
1/5/2015
10.29
10.29
10.29
10.29
1/6/2015
10.29
1/7/2015
10.29
1/8/2015
10.28
10.28
10.28
10.25
1/9/2015
10.28
10.28
10.28
10.28
1/12/2015
10.28
10.28
10.28
10.28
1/13/2015
10.15
10.29
10.29
10.15
1/14/2015
10.15
1/15/2015
10.10
10.10
10.10
10.10
1/16/2015
10.10
10.10
10.10
10.10
1/19/2015
10.00
10.10
10.10
10.00
1/20/2015
10.15
10.01
10.15
10.01
1/21/2015
10.05
10.05
10.05
10.05
1/22/2015
10.05
10.05
10.05
10.05
1/23/2015
10.00
10.05
10.05
10.00
1/26/2015
10.00
1/27/2015
9.95
9.95
9.95
9.95
1/28/2015
9.95
10.00
10.00
9.95
1/29/2015
9.95
9.95
9.95
9.95
1/30/2015
9.95
2/2/2015
9.95
2/3/2015
9.90
9.90
9.90
9.90
2/4/2015
9.90
9.90
9.90
9.90
2/5/2015
9.90
2/6/2015
9.83
9.90
9.90
9.83
2/9/2015
9.97
9.83
9.97
9.83
2/10/2015
9.97
2/11/2015
9.79
9.83
9.83
9.79
2/12/2015
9.79
9.79
9.79
9.79
2/13/2015
9.79
9.75
9.79
9.75
2/16/2015
9.79
9.79
9.79
9.79
2/17/2015
9.79
9.79
9.79
9.79
2/18/2015
9.79
9.79
9.79
9.79
2/19/2015
9.79
2/20/2015
9.79
9.79
9.79
9.79
2/23/2015
9.72
9.72
9.72
9.72
2/24/2015
9.72
9.72
9.72
9.72
2/25/2015
9.65
9.65
9.65
9.65
2/26/2015
9.60
9.60
9.60
9.60
2/27/2015
9.60
9.60
9.60
9.60
3/2/2015
9.60
3/3/2015
9.50
9.50
9.50
9.50
3/4/2015
9.50
3/5/2015
9.54
9.55
9.55
9.54
3/6/2015
9.50
9.50
9.50
9.50
3/9/2015
9.50
9.50
9.50
9.50
3/10/2015
9.50
9.50
9.50
9.50
3/11/2015
9.50
9.50
9.50
9.50
3/12/2015
9.50
3/13/2015
9.50
9.50
9.50
9.50
3/16/2015
9.50
3/17/2015
9.50
9.50
9.50
9.50
3/18/2015
9.50
9.50
9.50
9.50
3/19/2015
9.55
9.55
9.55
9.55
3/20/2015
9.45
9.55
9.55
9.45
3/23/2015
9.45
9.45
9.45
9.45
3/24/2015
9.45
9.45
9.45
9.45
3/25/2015
9.45
3/26/2015
9.40
9.40
9.40
9.40
3/27/2015
9.40
3/30/2015
9.40
3/31/2015
9.30
9.30
9.30
9.30
4/1/2015
9.30
9.30
9.30
9.30
4/6/2015
9.30
4/7/2015
9.30
4/8/2015
9.30
9.30
9.30
9.30
4/9/2015
9.30
9.30
9.30
9.30
4/10/2015
9.30
4/13/2015
9.30
4/14/2015
9.00
9.00
9.00
9.00
4/15/2015
8.90
8.92
8.92
8.90
4/16/2015
8.70
8.70
8.70
8.70
4/17/2015
8.70
4/20/2015
8.70
4/21/2015
9.00
9.00
9.00
9.00
4/22/2015
9.00
4/23/2015
9.00
9.00
9.00
9.00
4/24/2015
9.00
9.00
9.00
9.00
4/27/2015
8.88
8.88
8.88
8.88
4/28/2015
8.90
8.88
8.90
8.88
4/29/2015
9.00
8.90
9.00
8.90
4/30/2015
9.05
9.00
9.05
9.00
5/4/2015
9.11
9.11
9.11
9.11
5/5/2015
9.11
9.11
9.11
9.11
5/6/2015
9.11
5/7/2015
9.11
5/8/2015
9.00
9.05
9.05
9.00
5/11/2015
9.00
9.00
9.00
9.00
5/12/2015
9.00
5/13/2015
9.30
9.30
9.30
9.30
5/14/2015
9.11
9.30
9.30
9.11
5/15/2015
9.11
9.11
9.11
9.11
5/18/2015
9.11
9.11
9.11
9.11
5/19/2015
9.11
5/20/2015
9.11
9.11
9.11
9.11
5/21/2015
9.11
5/22/2015
9.11
5/25/2015
9.11
9.10
9.11
9.10
5/26/2015
9.09
9.11
9.11
9.09
5/27/2015
9.00
9.00
9.00
9.00
5/28/2015
8.95
9.00
9.00
8.95
5/29/2015
9.00
8.96
9.00
8.96
6/1/2015
8.99
8.95
8.99
8.95
6/2/2015
8.99
6/3/2015
8.95
8.95
8.95
8.95
6/4/2015
8.95
6/5/2015
8.95
6/8/2015
8.95
8.95
8.95
8.95
6/9/2015
8.85
8.85
8.85
8.85
6/10/2015
8.85
8.85
8.85
8.85
6/11/2015
8.76
8.76
8.76
8.76
6/12/2015
8.75
8.75
8.75
8.75
6/15/2015
8.75
8.75
8.75
8.75
6/16/2015
8.75
8.75
8.75
8.75
6/17/2015
8.76
8.75
8.76
8.75
6/18/2015
8.76
8.76
8.77
8.76
6/19/2015
8.75
8.75
8.75
8.75
6/22/2015
8.75
6/23/2015
8.75
6/24/2015
9.00
8.75
9.00
8.75
6/25/2015
9.00
6/26/2015
9.00
6/30/2015
9.00
7/1/2015
9.00
9.00
9.00
9.00
7/2/2015
9.00
7/3/2015
9.00
9.00
9.00
9.00
7/6/2015
9.00
7/7/2015
9.00
9.00
9.00
9.00
7/8/2015
8.85
8.85
8.85
8.85
7/9/2015
8.85
7/10/2015
8.85
7/13/2015
8.85
7/14/2015
8.80
8.80
8.80
8.80
7/15/2015
8.80
7/16/2015
8.75
8.75
8.75
8.75
7/17/2015
8.70
8.70
8.70
8.70
7/20/2015
8.70
7/21/2015
8.61
8.65
8.65
8.61
7/22/2015
8.65
8.63
8.65
8.63
7/23/2015
8.65
7/24/2015
8.65
7/30/2015
8.65
7/31/2015
8.85
8.85
8.85
8.85
8/3/2015
8.85
8.85
8.85
8.85
8/4/2015
8.85
8/5/2015
8.85
8/6/2015
8.75
8.85
8.85
8.75
8/7/2015
8.75
8.75
8.75
8.75
8/10/2015
8.76
8.75
8.76
8.75
8/11/2015
8.76
8.76
8.76
8.76
8/12/2015
8.80
8.76
8.80
8.76
8/13/2015
8.80
8/14/2015
8.75
8.80
8.80
8.75
8/17/2015
8.65
8.65
8.65
8.65
8/18/2015
8.25
8.65
8.65
8.25
8/19/2015
8.30
8.30
8.30
8.20
8/20/2015
8.30
8.30
8.30
8.30
8/21/2015
8.30
8.30
8.30
8.30
8/24/2015
7.75
8.00
8.00
7.75
8/25/2015
7.80
7.75
7.80
7.75
8/26/2015
7.80
8/27/2015
7.80
8/28/2015
7.80
8/31/2015
8.05
9/1/2015
8.05
9/2/2015
7.70
7.80
7.60
7.75
8.05
7.75
8.05
8.05
8.05
8.05
9/3/2015
7.85
7.85
7.85
7.85
9/4/2015
7.85
9/7/2015
7.85
7.85
7.85
7.85
9/8/2015
7.85
7.85
7.85
7.85
9/9/2015
7.75
7.75
7.75
7.75
9/10/2015
7.75
9/11/2015
7.70
7.70
7.70
7.70
9/14/2015
7.70
9/15/2015
7.70
9/16/2015
7.65
7.65
7.65
7.65
9/17/2015
7.65
9/18/2015
7.65
9/21/2015
7.65
9/22/2015
7.65
7.65
7.65
7.65
9/23/2015
7.65
9/24/2015
7.70
7.65
7.70
7.65
9/25/2015
7.70
7.70
7.70
7.70
9/28/2015
7.30
7.45
7.45
7.30
9/29/2015
7.30
9/30/2015
7.50
7.50
7.50
7.50
10/1/2015
7.55
7.55
7.55
7.55
10/2/2015
7.55
10/5/2015
7.55
10/6/2015
7.35
7.35
7.35
7.35
10/7/2015
7.35
10/12/2015
7.35
10/13/2015
7.35
7.35
7.35
7.35
10/14/2015
7.35
7.35
7.35
7.35
10/15/2015
7.30
7.30
7.30
7.30
10/16/2015
7.35
7.35
7.35
7.35
10/19/2015
7.35
10/20/2015
7.35
10/21/2015
7.35
7.35
7.35
7.35
10/22/2015
7.35
10/23/2015
7.40
7.40
7.40
7.40
10/26/2015
7.45
7.45
7.45
7.45
10/27/2015
7.46
7.45
7.46
7.45
10/28/2015
7.46
10/29/2015
7.46
7.46
7.46
7.46
10/30/2015
7.60
7.50
7.60
7.50
11/2/2015
7.80
7.60
7.80
7.60
11/3/2015
7.85
7.83
7.85
7.83
11/4/2015
8.00
8.00
8.00
8.00
11/5/2015
8.00
8.00
8.00
8.00
11/6/2015
8.00
11/9/2015
8.00
11/10/2015
8.00
11/11/2015
8.00
11/12/2015
8.31
8.30
8.31
8.30
11/13/2015
8.31
8.31
8.31
8.31
11/16/2015
8.31
11/17/2015
8.31
11/18/2015
8.31
8.31
8.31
8.31
11/19/2015
8.51
8.50
8.51
8.50
11/20/2015
8.51
8.51
8.51
8.51
11/23/2015
8.51
11/24/2015
8.51
8.51
8.51
8.51
11/25/2015
8.50
8.53
8.53
8.50
11/26/2015
8.50
11/27/2015
8.50
11/30/2015
8.49
8.35
8.49
8.35
12/1/2015
8.44
12/2/2015
8.40
8.40
8.40
8.40
12/3/2015
8.40
12/4/2015
8.40
12/7/2015
8.40
12/9/2015
8.40
12/10/2015
8.40
12/11/2015
8.30
8.30
8.40
8.25
12/14/2015
8.30
12/15/2015
8.10
8.22
8.22
8.10
12/16/2015
8.01
8.10
8.10
8.01
12/17/2015
8.10
7.95
8.10
7.95
12/18/2015
8.10
12/21/2015
8.10
8.10
8.10
8.10
12/22/2015
8.10
8.10
8.10
8.10
12/23/2015
8.10
8.10
8.10
8.10
12/24/2015
8.10
12/28/2015
8.10
12/29/2015
8.10
8.10
8.10
8.10
12/30/2015
8.10
12/31/2015
8.10
1/4/2016
8.00
8.00
8.00
8.00
1/5/2016
8.00
8.00
8.00
8.00
1/6/2016
7.90
7.90
7.90
7.90
1/7/2016
7.80
7.80
7.80
7.80
1/8/2016
7.80
1/11/2016
7.80
1/12/2016
7.80
1/13/2016
7.80
1/14/2016
7.65
7.80
7.80
7.65
1/15/2016
7.60
7.60
7.60
7.60
1/18/2016
7.60
1/19/2016
7.60
1/20/2016
7.50
7.50
7.50
7.50
1/21/2016
7.40
7.40
7.40
7.40
1/22/2016
7.30
7.40
7.40
7.30
1/25/2016
7.25
7.30
7.30
7.20
1/26/2016
7.25
1/27/2016
7.20
7.20
7.20
7.20
1/28/2016
7.10
7.15
7.15
7.10
1/29/2016
7.10
2/1/2016
7.10
2/2/2016
7.00
7.00
7.00
7.00
2/3/2016
6.85
7.00
7.00
6.85
2/4/2016
7.15
6.85
7.15
6.85
2/5/2016
7.15
2/8/2016
7.15
7.21
7.21
7.21
7.30
7.30
7.30
7.35
7.35
7.35
2/9/2016
7.15
2/10/2016
7.21
2/11/2016
7.21
2/12/2016
7.21
2/15/2016
7.21
2/16/2016
7.21
2/17/2016
7.30
2/18/2016
7.30
2/19/2016
7.30
2/22/2016
7.35
2/23/2016
7.35
2/24/2016
7.40
7.40
7.40
7.40
2/25/2016
7.40
7.40
7.40
7.40
2/26/2016
7.45
7.40
7.45
7.40
2/29/2016
7.70
7.50
7.70
7.50
7.55
7.55
7.55
3/1/2016
Promedio
Cantidad
Monto
Negociada
Negociado (S/.)
Fecha
Cierre
anterior
anterior
var
12/30/2011
16.00
15.98
1,457.00
23,279.15
12/30/2011
16.00
16.00
24,006.00
384,096.00
1/3/2012
16.00
1/4/2012
16.00
1/4/2012
16.00
1/4/2012
16.00
1/4/2012
16.00
16.50
7,950.00
131,175.00
1/4/2012
16.00
16.70
25,000.00
417,500.00
1/11/2012
16.50
16.51
14,500.00
239,395.00
1/12/2012
16.70
16.61
16,000.00
265,800.00
1/13/2012
16.51
17.00
8,500.00
144,500.00
1/16/2012
16.80
17.49
113,140.00
1,978,510.00
1/17/2012
17.00
18.00
5,551.00
99,918.00
1/18/2012
17.50
1/19/2012
18.00
1/19/2012
18.00
18.00
1,500.00
27,000.00
1/19/2012
18.00
18.00
6,573.00
118,314.00
1/24/2012
18.00
18.00
6,451.00
116,118.00
1/25/2012
18.00
1/26/2012
18.00
1/26/2012
18.00
1/30/2012
18.00
1/30/2012
18.00
18.00
4,800.00
86,400.00
18.00
1,401.00
25,218.00
1/30/2012
18.00
18.00
785.00
14,130.00
2/2/2012
18.00
2/3/2012
18.00
18.00
21,300.00
383,417.00
2/3/2012
18.00
18.10
26,625.00
481,875.00
2/7/2012
18.00
18.00
15,337.00
276,066.00
2/8/2012
18.10
18.00
7,000.00
126,000.00
2/9/2012
18.00
18.00
7,115.00
128,070.00
2/10/2012
18.00
18.30
115,000.00
2,104,500.00
2/13/2012
18.00
18.30
13,900.00
254,370.00
2/14/2012
18.30
2/15/2012
18.30
2/15/2012
18.30
2/15/2012
18.30
2/15/2012
18.30
2/21/2012
18.50
2/21/2012
18.50
18.50
46,300.00
856,550.00
18.50
48,525.00
897,686.19
2/21/2012
18.50
18.57
2,631.00
48,849.90
2/24/2012
18.50
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
3.13%
1.21%
-1.14%
1.76%
1.19%
2.94%
2.86%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.56%
-0.55%
0.00%
0.00%
1.67%
0.00%
0.00%
0.00%
0.00%
1.09%
0.00%
0.00%
0.00%
0.00%
18.50
44,117.00
816,164.50
2/27/2012
18.50
2/28/2012
18.50
18.90
300.00
5,670.00
2/28/2012
18.50
18.61
3,562.00
66,297.00
3/1/2012
18.90
19.01
4,100.00
77,940.00
3/2/2012
18.50
3/5/2012
18.90
4,773,550.00
3/5/2012
18.90
19.00
251,250.00
19.00
800.00
15,200.00
3/7/2012
19.00
19.00
52,596.00
999,324.00
3/8/2012
19.00
3/9/2012
19.00
3/9/2012
19.00
3/9/2012
19.00
3/9/2012
19.00
3/15/2012
19.00
19.00
50,100.00
951,902.00
19.05
100,350.00
1,911,642.50
3/15/2012
19.00
19.13
1,633.00
31,239.29
3/19/2012
19.05
3/20/2012
19.13
18.98
7,000.00
132,860.00
3/20/2012
19.13
19.05
284,000.00
5,410,200.00
3/22/2012
18.98
3/23/2012
19.05
3/23/2012
19.05
3/27/2012
19.20
19.08
1,300.00
24,800.00
19.30
2,000.00
38,600.00
3/27/2012
19.20
19.45
21,500.00
418,250.00
3/29/2012
19.30
19.79
18,353.00
363,289.40
3/30/2012
19.60
19.80
144,811.00
2,867,257.80
4/2/2012
19.80
19.80
2,000.00
39,600.00
4/3/2012
19.80
4/4/2012
19.80
19.80
2,580.00
51,084.00
4/4/2012
19.80
19.62
8,612.00
168,992.50
4/10/2012
19.80
4/11/2012
19.60
4/11/2012
19.60
4/13/2012
19.70
19.70
10,163.00
200,217.80
19.80
60,872.00
1,205,265.60
4/13/2012
19.70
19.74
4,030.00
79,542.50
4/17/2012
19.80
19.80
400.00
7,920.00
4/18/2012
19.70
4/19/2012
19.80
4/19/2012
19.80
4/19/2012
19.80
4/19/2012
19.80
4/25/2012
19.70
4/25/2012
19.70
4/27/2012
19.80
4/27/2012
19.80
4/27/2012
19.80
5/3/2012
19.75
19.72
19.78
19.81
18,201.00
6,700.00
2,450.00
358,879.80
132,547.70
48,532.50
0.00%
0.00%
2.16%
-2.12%
2.16%
0.00%
0.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.26%
0.42%
0.00%
-0.78%
0.37%
0.00%
0.79%
0.00%
0.52%
1.55%
1.02%
0.00%
0.00%
0.00%
0.00%
-1.01%
0.00%
0.51%
0.00%
0.51%
-0.51%
0.51%
0.00%
0.00%
0.00%
-0.51%
0.00%
0.51%
0.00%
0.00%
-0.25%
0.00%
19.75
19.75
19.29
19.10
150.00
500.00
16,148.00
111.00
2,962.50
9,875.00
311,426.80
2,120.10
5/3/2012
19.75
5/3/2012
19.75
5/3/2012
19.75
5/3/2012
19.75
5/3/2012
19.75
5/3/2012
19.75
5/14/2012
19.75
5/14/2012
19.75
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
5/16/2012
19.10
19.09
37,000.00
706,330.00
5/16/2012
19.10
19.09
30.00
572.70
5/29/2012
19.09
19.09
774.00
14,775.66
5/29/2012
19.09
5/31/2012
19.09
5/31/2012
19.09
6/4/2012
19.00
6/4/2012
19.00
6/4/2012
19.00
6/4/2012
19.00
6/4/2012
19.00
6/4/2012
19.00
6/12/2012
19.00
6/12/2012
19.00
6/12/2012
19.00
6/12/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
6/18/2012
19.00
7/2/2012
18.60
7/2/2012
18.60
7/2/2012
18.60
7/2/2012
18.60
19.00
19.00
19.00
19.00
18.60
1,000.00
400.00
100.00
530.00
100,300.00
19,000.00
7,600.00
1,900.00
10,070.00
1,865,640.00
18.20
2,602.00
47,356.40
7/2/2012
18.60
18.60
76,167.00
1,416,706.20
7/9/2012
18.20
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-3.29%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.05%
0.00%
0.00%
0.00%
-0.47%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.11%
0.00%
0.00%
0.00%
0.00%
-2.15%
2.20%
7/10/2012
18.60
7/10/2012
18.60
7/10/2012
18.60
18.60
836.00
15,549.60
7/10/2012
18.60
18.60
250.00
4,650.00
7/16/2012
18.60
18.60
22,065.00
410,409.00
7/17/2012
18.60
18.60
20,000.00
372,000.00
7/18/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
7/19/2012
18.60
8/1/2012
18.60
8/1/2012
18.60
8/1/2012
18.60
8/1/2012
18.60
8/1/2012
18.60
8/8/2012
18.60
8/8/2012
18.60
8/8/2012
18.60
18.60
18.55
2,400.00
1,366.00
44,640.00
25,335.80
18.60
375.00
6,975.00
8/8/2012
18.60
18.80
155,818.00
2,929,378.40
8/14/2012
18.60
8/15/2012
18.80
18.97
6,615.00
125,483.60
8/15/2012
18.80
19.00
4,000.00
76,000.00
8/17/2012
19.00
19.00
705.00
13,395.00
8/20/2012
19.00
8/21/2012
19.00
8/21/2012
19.00
8/21/2012
19.00
8/21/2012
19.00
19.00
3,197.00
60,743.00
8/21/2012
19.00
19.00
138,798.00
2,637,162.00
8/28/2012
19.00
8/29/2012
19.00
8/29/2012
19.00
8/29/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
9/4/2012
19.00
19.00
4,100.00
77,900.00
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
1.08%
0.00%
1.06%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
20.00
183,508.00
3,669,609.20
9/4/2012
19.00
19.90
90.00
1,791.00
9/14/2012
19.90
9/14/2012
19.90
20.39
82,642.00
1,684,840.00
9/14/2012
19.90
20.40
317,329.00
6,473,511.60
9/19/2012
20.40
9/20/2012
20.40
9/20/2012
20.40
9/24/2012
20.40
9/24/2012
20.40
9/24/2012
20.40
9/24/2012
20.40
20.40
1,000.00
20,400.00
20.40
597.00
12,178.80
9/24/2012
20.40
20.49
10,700.00
219,280.00
10/3/2012
20.40
10/4/2012
20.50
10/4/2012
20.50
10/9/2012
20.49
10/9/2012
20.49
20.49
20,000.00
409,800.00
20.48
13,000.00
266,240.00
10/9/2012
20.49
20.50
25,040.00
513,319.20
10/12/2012
20.48
10/15/2012
20.50
10/15/2012
20.50
10/17/2012
21.00
20.93
119,532.00
2,502,163.50
20.90
60,000.00
1,254,000.00
10/17/2012
21.00
20.90
40,000.00
836,000.00
10/19/2012
20.90
10/22/2012
20.90
10/22/2012
20.90
10/22/2012
20.90
20.50
4,000.00
82,000.00
10/22/2012
20.90
20.70
13,142.00
272,011.00
10/26/2012
20.50
20.60
30,000.00
618,000.00
10/29/2012
20.70
10/30/2012
20.60
10/30/2012
20.60
10/30/2012
20.60
11/5/2012
20.60
20.60
10,135.00
208,781.00
20.60
1,640.00
33,784.00
11/5/2012
20.60
20.60
500.00
10,300.00
11/7/2012
20.60
11/8/2012
20.60
20.70
41,830.00
865,698.00
11/8/2012
20.60
11/12/2012
20.70
19.50
450.00
8,773.50
11/12/2012
20.70
20.35
2,100.00
42,735.00
11/14/2012
20.45
11/15/2012
20.35
11/15/2012
20.35
11/15/2012
20.35
11/15/2012
20.35
11/15/2012
20.35
4.74%
0.00%
0.00%
2.51%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.49%
0.00%
-0.05%
0.00%
0.00%
-0.05%
0.10%
0.00%
2.44%
0.00%
-0.48%
0.00%
0.00%
0.00%
0.00%
-1.91%
0.98%
-0.48%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.49%
0.00%
-1.21%
-0.49%
0.00%
0.00%
0.00%
0.00%
0.00%
20.10
13,160.00
264,459.40
11/15/2012
20.35
20.10
1,640.00
32,964.00
11/23/2012
20.10
11/26/2012
20.10
11/26/2012
20.10
11/26/2012
20.10
11/26/2012
20.10
20.10
6,622.00
133,102.20
11/26/2012
20.10
19.98
68,086.00
1,360,655.00
12/3/2012
20.10
20.00
46,716.00
934,320.00
12/4/2012
20.00
12/5/2012
20.00
12/5/2012
20.00
12/7/2012
20.00
12/7/2012
20.00
12/7/2012
20.00
12/7/2012
20.00
12/13/2012
20.00
12/13/2012
20.00
12/13/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
12/18/2012
20.00
1/4/2013
20.10
1/4/2013
20.10
1/4/2013
20.10
1/9/2013
20.10
1/9/2013
20.10
1/9/2013
20.10
1/9/2013
20.10
1/9/2013
20.10
20.00
20.00
20.00
20.10
20.10
5,000.00
6,407.00
12,000.00
46,010.00
34,785.00
100,000.00
128,140.00
240,000.00
924,801.00
699,178.50
21.00
140,050.00
2,941,005.00
1/9/2013
20.10
21.00
10,437.00
219,177.00
1/17/2013
21.00
1/18/2013
21.00
1/18/2013
21.00
1/22/2013
21.20
21.11
350.00
7,390.00
22.03
80,000.00
1,762,000.00
1/22/2013
21.20
22.40
8,500.00
190,400.00
1/24/2013
22.40
22.40
10,676.00
239,142.40
1/25/2013
22.40
1/28/2013
22.40
-1.23%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.50%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.50%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
4.48%
0.00%
0.00%
0.95%
0.00%
5.66%
0.00%
0.00%
0.00%
22.40
3,668.00
82,163.20
1/28/2013
22.40
1/30/2013
22.40
1/30/2013
22.40
1/30/2013
22.40
1/30/2013
22.40
22.40
5,852.00
131,084.80
1/30/2013
22.40
22.60
12,460.00
281,610.30
2/6/2013
22.40
22.60
9,709.00
219,423.40
2/7/2013
22.60
22.65
31,000.00
702,150.00
2/8/2013
22.60
22.88
12,300.00
281,475.00
2/11/2013
22.65
22.90
440.00
10,076.00
2/12/2013
22.90
22.90
657.00
15,045.30
2/13/2013
22.90
2/14/2013
22.90
2/14/2013
22.90
23.00
1,000.00
23,000.00
2/14/2013
22.90
23.16
40,774.00
944,456.80
2/19/2013
23.00
24.00
103,355.00
2,480,520.00
2/20/2013
23.20
24.50
160,000.00
3,920,000.00
2/21/2013
24.00
24.50
2,185.00
53,532.50
2/22/2013
24.50
24.57
3,320.00
81,556.00
2/25/2013
24.50
24.70
5,760.00
142,272.00
2/26/2013
24.60
24.70
1,500.00
37,050.00
2/27/2013
24.70
24.70
1,000.00
24,700.00
2/28/2013
24.70
25.02
9,760.00
244,213.00
3/1/2013
24.70
3/4/2013
25.05
25.14
3,000.00
75,420.00
3/4/2013
25.05
25.17
12,672.00
318,974.04
3/6/2013
25.17
25.18
3,000.00
75,540.00
3/7/2013
25.18
25.23
2,000.00
50,450.00
3/8/2013
25.18
25.21
49,689.00
1,252,737.97
3/11/2013
25.25
25.29
11,000.00
278,220.00
3/12/2013
25.20
25.30
7,565.00
191,402.05
3/13/2013
25.31
25.31
4,695.00
118,831.00
3/14/2013
25.30
25.29
2,644.00
66,873.62
3/15/2013
25.31
3/18/2013
25.33
3/18/2013
25.33
3/20/2013
25.34
3/20/2013
25.34
3/20/2013
25.34
3/25/2013
25.34
25.34
25.34
550.00
2,240.00
13,937.00
56,761.60
25.25
2,303.00
58,150.75
3/25/2013
25.34
25.30
19,156.00
484,627.46
3/27/2013
25.25
25.33
1,730.00
43,820.90
4/1/2013
25.32
25.30
2,030.00
51,359.00
4/2/2013
25.33
4/3/2013
25.30
4/3/2013
25.30
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.89%
0.00%
0.22%
1.10%
0.00%
0.00%
0.00%
0.00%
0.44%
0.87%
3.45%
2.08%
0.00%
0.41%
0.41%
0.00%
0.00%
1.42%
0.00%
0.48%
0.04%
0.00%
0.28%
-0.20%
0.44%
-0.04%
0.04%
0.08%
0.00%
0.04%
0.00%
0.00%
0.00%
0.00%
-0.36%
0.28%
0.04%
-0.12%
0.00%
0.00%
4/3/2013
25.30
25.04
58,160.00
1,456,546.82
4/3/2013
25.30
24.95
10,000.00
249,500.00
4/9/2013
25.03
25.00
94,794.00
2,369,550.00
4/10/2013
24.95
25.01
4,205.00
105,175.00
4/11/2013
25.00
25.05
1,999.00
50,074.95
4/12/2013
25.05
25.05
10,375.00
259,893.75
4/15/2013
25.05
4/16/2013
25.05
4/16/2013
25.05
4/16/2013
25.05
25.15
2,000.00
50,300.00
4/16/2013
25.05
25.13
8,100.00
203,525.50
4/22/2013
25.15
25.10
1,088.00
27,308.80
4/23/2013
25.10
25.10
3,000.00
75,300.00
4/24/2013
25.10
4/25/2013
25.10
4/25/2013
25.10
4/29/2013
25.10
4/29/2013
25.10
5/2/2013
25.05
5/2/2013
25.05
5/6/2013
25.10
25.10
25.06
25.10
2,491.00
6,122.00
277.00
62,524.10
153,397.20
6,952.70
25.50
2,608.00
66,504.00
5/6/2013
25.10
25.18
2,300.00
57,920.00
5/8/2013
25.50
5/9/2013
25.20
5/9/2013
25.20
25.50
793.00
20,218.90
5/9/2013
25.20
25.93
122,451.00
3,175,403.65
5/14/2013
25.60
5/15/2013
25.90
5/15/2013
25.90
26.04
6,520.00
169,798.80
5/15/2013
25.90
26.08
967.00
25,219.36
5/20/2013
26.08
5/21/2013
26.08
26.11
1,660.00
43,348.00
5/21/2013
26.08
26.38
2,401.00
63,346.30
5/23/2013
26.10
5/24/2013
26.50
5/24/2013
26.50
5/28/2013
26.50
5/28/2013
26.50
5/30/2013
26.50
5/30/2013
26.50
26.50
26.50
15,395.00
2,500.00
407,967.50
66,250.00
26.02
108,000.00
2,810,500.00
5/30/2013
26.50
25.71
50,923.00
1,308,998.00
6/4/2013
26.00
6/5/2013
25.70
6/5/2013
25.70
25.70
351,009.00
9,020,931.30
6/5/2013
25.70
25.77
84,638.00
2,180,869.80
6/10/2013
25.70
0.00%
-1.07%
-0.32%
0.20%
0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
0.40%
-0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.20%
0.00%
0.20%
0.00%
1.59%
-1.18%
0.00%
0.00%
1.59%
1.17%
0.00%
0.00%
0.69%
0.00%
0.00%
0.08%
1.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.89%
-1.15%
0.00%
0.00%
0.00%
0.58%
25.84
25.84
26,545.00
4,380.00
686,003.35
113,179.20
6/11/2013
25.85
6/12/2013
25.84
6/12/2013
25.84
6/14/2013
25.84
25.95
45,500.00
1,180,725.00
6/14/2013
25.84
25.95
10,418.00
270,347.10
6/18/2013
25.95
25.90
30,035.00
777,906.50
6/19/2013
25.95
25.85
8,027.00
207,497.95
6/20/2013
25.90
6/21/2013
25.85
6/21/2013
25.85
6/21/2013
25.85
6/21/2013
25.85
25.85
1,000.00
25,850.00
6/21/2013
25.85
25.95
145.00
3,762.75
6/28/2013
25.85
25.95
250.00
6,487.50
7/1/2013
25.95
25.96
1,274.00
33,074.00
7/2/2013
25.95
7/3/2013
26.00
26.00
250.00
6,500.00
7/3/2013
26.00
26.25
148.00
3,885.00
7/5/2013
26.00
26.10
20,205.00
527,380.50
7/8/2013
26.25
7/9/2013
26.10
7/9/2013
26.10
26.23
3,160.00
82,886.80
7/9/2013
26.10
26.26
726.00
19,063.77
7/12/2013
26.23
7/15/2013
26.23
7/15/2013
26.23
7/17/2013
26.23
26.23
255.00
6,688.65
26.30
18,242.00
479,744.90
7/17/2013
26.23
26.30
165.00
4,339.50
7/19/2013
26.30
26.30
2,250.00
59,175.00
7/22/2013
26.30
26.30
1,547.00
40,686.10
7/23/2013
26.30
7/24/2013
26.30
7/24/2013
26.30
7/24/2013
26.30
7/24/2013
26.30
7/24/2013
26.30
8/1/2013
26.24
8/1/2013
26.24
8/1/2013
26.24
26.24
350.00
9,184.00
26.20
8,741.00
229,044.98
8/1/2013
26.24
26.34
4,105.00
108,125.75
8/7/2013
26.35
26.42
4,530.00
119,667.00
8/8/2013
26.35
8/9/2013
26.45
26.15
6,468.00
169,138.20
8/9/2013
26.45
26.35
4,165.00
109,747.75
8/13/2013
26.15
26.35
9,500.00
250,325.00
8/14/2013
26.35
-0.04%
0.00%
0.00%
0.00%
0.43%
0.00%
-0.19%
-0.19%
0.00%
0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
0.19%
0.00%
0.00%
0.96%
-0.57%
0.00%
0.00%
0.50%
0.00%
0.00%
0.00%
0.00%
0.27%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.23%
0.00%
0.00%
0.00%
0.42%
0.00%
0.38%
0.00%
-1.13%
0.76%
0.00%
26.10
9,536.00
248,889.60
8/15/2013
26.35
26.36
4,500.00
118,610.00
8/16/2013
26.10
26.50
6,200.00
164,300.00
8/19/2013
26.40
26.60
14,500.00
385,700.00
8/20/2013
26.50
26.66
5,900.00
157,291.00
8/21/2013
26.60
26.74
1,700.00
45,459.00
8/22/2013
26.70
8/23/2013
26.74
8/23/2013
26.74
26.75
150.00
4,012.50
8/23/2013
26.74
26.75
2,000.00
53,500.00
8/28/2013
26.75
26.75
8,200.00
219,350.00
8/29/2013
26.75
26.75
5,900.00
157,825.00
9/2/2013
26.75
26.75
2,850.00
76,237.50
9/3/2013
26.75
26.71
2,591.00
69,201.36
9/4/2013
26.75
26.62
10,381.00
276,382.03
9/5/2013
26.64
26.59
8,548.00
227,291.32
9/6/2013
26.59
26.58
10,874.00
289,030.92
9/9/2013
26.59
26.29
13,850.00
364,173.00
9/10/2013
26.58
9/11/2013
26.25
9/11/2013
26.25
26.20
4,695.00
123,009.00
9/11/2013
26.25
26.00
6,759.00
175,734.00
9/16/2013
26.20
9/17/2013
26.00
25.99
1,250.00
32,487.50
9/17/2013
26.00
9/19/2013
25.99
9/19/2013
25.99
9/19/2013
25.99
25.94
1,000.00
25,940.00
9/19/2013
25.99
25.94
1,150,000.00
29,831,000.00
9/25/2013
25.94
25.80
4,000.00
103,200.00
9/26/2013
25.94
9/27/2013
25.80
25.80
1,163,116.00
30,007,200.39
9/27/2013
25.80
25.80
12,210.00
315,018.00
10/1/2013
25.80
10/2/2013
25.80
10/2/2013
25.80
25.79
1,113.00
28,705.40
10/2/2013
25.80
25.79
13,837.00
356,856.23
10/7/2013
25.79
25.79
2,000.00
51,580.00
10/9/2013
25.79
25.77
1,000.00
25,770.00
10/10/2013
25.79
25.76
6,750.00
173,897.50
10/11/2013
25.77
25.72
75.00
1,929.00
10/14/2013
25.72
25.71
6,500.00
167,115.00
10/14/2013
25.72
10/16/2013
25.71
10/16/2013
25.71
10/16/2013
25.71
10/21/2013
25.50
25.50
500,000.00
12,750,000.00
-0.95%
1.15%
0.38%
0.38%
0.38%
0.15%
0.00%
0.00%
0.04%
0.00%
0.00%
0.00%
0.00%
-0.41%
-0.19%
0.00%
-0.04%
-1.24%
0.00%
0.00%
-0.19%
-0.76%
0.00%
-0.04%
0.00%
0.00%
0.00%
-0.19%
0.00%
-0.54%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.04%
0.00%
0.00%
-0.08%
-0.19%
0.00%
-0.04%
0.00%
0.00%
-0.82%
0.00%
25.50
40.00
1,020.00
10/21/2013
25.50
25.50
360.00
9,180.00
10/21/2013
25.50
10/24/2013
25.50
10/24/2013
25.50
10/24/2013
25.50
10/29/2013
25.60
25.60
50,900.00
1,303,040.00
25.30
50,000.00
1,265,000.00
10/29/2013
25.60
25.50
630.00
16,065.00
10/31/2013
25.30
25.50
870.00
22,185.00
11/4/2013
25.50
25.40
20,480.00
520,220.75
11/5/2013
25.50
11/6/2013
25.40
11/6/2013
25.40
11/8/2013
25.40
11/8/2013
25.40
11/12/2013
25.43
11/12/2013
25.43
11/14/2013
25.50
11/14/2013
25.50
25.40
25.43
25.49
202,165.00
5,000.00
27,400.00
5,135,099.25
127,150.00
698,550.00
25.60
7,514.00
192,348.50
11/14/2013
25.50
25.32
12,910.00
326,888.25
11/19/2013
25.60
25.30
10,151.00
256,780.30
11/20/2013
25.30
11/21/2013
25.30
11/21/2013
25.30
11/25/2013
25.30
11/25/2013
25.30
11/27/2013
25.00
11/27/2013
25.00
25.30
25.06
1,000.00
2,450.00
25,300.00
61,386.50
24.99
4,000.00
99,960.00
11/27/2013
25.00
24.99
800.00
19,992.00
12/2/2013
24.99
24.97
1,606.00
40,101.12
12/3/2013
24.99
24.98
142.00
3,547.16
12/4/2013
24.98
12/4/2013
24.98
24.95
5,737.00
143,138.15
12/4/2013
24.98
24.96
1,969.00
49,146.24
12/9/2013
24.95
12/10/2013
24.96
12/10/2013
24.96
12/10/2013
24.96
12/13/2013
25.00
12/13/2013
25.00
12/17/2013
25.00
24.99
2,744.00
68,570.24
25.00
833.00
20,825.00
25.00
35.00
875.00
12/17/2013
25.00
24.86
21,958.00
545,806.30
12/17/2013
25.00
25.00
455.00
11,375.00
12/20/2013
24.85
25.00
30,000.00
750,000.00
12/23/2013
25.00
12/24/2013
25.00
12/24/2013
25.00
0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
-1.17%
0.79%
0.00%
-0.39%
0.00%
0.00%
0.00%
0.12%
0.00%
0.28%
0.00%
0.00%
0.39%
-1.17%
0.00%
0.00%
0.00%
0.00%
-1.19%
0.00%
0.00%
-0.04%
0.00%
-0.04%
0.00%
0.00%
-0.12%
0.04%
0.00%
0.00%
0.16%
0.00%
0.00%
0.00%
0.00%
-0.60%
0.60%
0.00%
0.00%
0.00%
12/24/2013
25.00
12/24/2013
25.00
12/24/2013
25.00
12/24/2013
25.00
25.00
60.00
1,500.00
12/24/2013
25.00
25.20
234.00
5,896.80
12/24/2013
25.00
25.20
10,639.00
268,102.80
1/7/2014
25.20
1/8/2014
25.20
25.27
29,000.00
732,920.00
1/8/2014
25.20
25.30
62.00
1,568.60
1/10/2014
25.30
25.30
209.00
5,287.70
1/10/2014
25.30
25.38
4,500.00
114,210.00
1/14/2014
25.30
1/15/2014
25.38
1/15/2014
25.38
1/17/2014
25.55
25.53
4,483.00
114,466.50
25.56
3,659.00
93,522.48
1/17/2014
25.55
25.55
2,750.00
70,272.50
1/21/2014
25.56
25.56
7,100.00
181,448.24
1/22/2014
25.55
25.55
2,530.00
64,641.50
1/23/2014
25.55
25.55
9,135.00
233,399.25
1/24/2014
25.55
25.55
5,000.00
127,750.00
1/27/2014
25.55
25.55
200.00
5,110.00
1/28/2014
25.55
25.50
698.00
17,799.00
1/29/2014
25.55
1/30/2014
25.50
25.50
1,000.00
25,500.00
1/30/2014
25.50
25.50
10,902.00
278,001.00
2/3/2014
25.50
2/4/2014
25.50
2/4/2014
25.50
2/6/2014
25.50
2/6/2014
25.50
2/10/2014
25.50
2/10/2014
25.50
2/12/2014
25.50
25.51
25.50
25.50
5,400.00
13,000.00
7,544.00
137,752.50
331,500.00
192,372.00
24.80
600,668.00
14,897,034.00
2/12/2014
25.50
24.80
1,000.00
24,800.00
2/14/2014
24.80
2/17/2014
24.80
2/17/2014
24.80
25.00
40,000.00
1,000,000.00
2/19/2014
25.00
25.23
104,084.00
2,626,039.32
2/19/2014
25.00
25.31
53,000.00
1,341,440.00
2/21/2014
25.23
25.40
2,670.00
67,818.00
2/24/2014
25.40
2/25/2014
25.40
2/25/2014
25.40
2/27/2014
25.20
25.24
129,555.00
3,269,741.50
25.20
1,500.00
37,800.00
2/27/2014
25.20
25.15
10,960.00
275,682.00
3/3/2014
25.20
0.00%
0.00%
0.00%
0.00%
0.00%
0.80%
0.00%
0.00%
0.40%
0.00%
0.00%
0.32%
0.00%
0.67%
0.00%
0.04%
-0.04%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.20%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-2.75%
0.00%
0.00%
0.81%
0.00%
0.92%
0.67%
0.00%
0.00%
-0.79%
0.00%
0.00%
0.00%
25.00
1,120.00
28,000.00
3/4/2014
25.20
25.00
2,052.00
51,300.00
3/5/2014
25.00
3/6/2014
25.00
25.15
4,000.00
100,600.00
3/6/2014
25.00
25.25
4,000.00
101,000.00
3/10/2014
25.15
25.30
160.00
4,048.00
3/11/2014
25.25
25.35
139.00
3,523.65
3/12/2014
25.30
3/12/2014
25.30
25.50
4,000.00
102,000.00
3/12/2014
25.30
3/17/2014
25.50
25.61
740.00
18,949.90
3/17/2014
25.50
25.70
6,000.00
154,200.00
3/19/2014
25.61
25.70
7,410.00
190,437.00
3/20/2014
25.70
3/21/2014
25.70
3/21/2014
25.70
25.70
16,407.00
421,659.90
3/21/2014
25.70
25.70
6,000.00
154,200.00
3/26/2014
25.70
25.70
4,090.00
105,113.00
3/27/2014
25.70
25.71
3,229.00
83,017.59
3/28/2014
25.70
25.70
34,210.00
879,197.00
3/31/2014
25.71
25.50
30,000.00
765,000.00
4/1/2014
25.70
25.53
29,550.00
754,411.50
4/2/2014
25.50
25.53
1,430.00
36,507.90
4/3/2014
25.53
4/4/2014
25.53
4/4/2014
25.53
4/8/2014
25.60
4/8/2014
25.60
4/8/2014
25.60
4/11/2014
25.60
4/11/2014
25.60
4/11/2014
25.60
25.57
25.60
5,710.00
300.00
146,026.00
7,680.00
25.70
43,270.00
1,112,239.00
4/11/2014
25.60
25.70
78.00
2,004.60
4/21/2014
25.70
25.85
5,000.00
129,250.00
4/21/2014
25.70
25.38
546,000.00
13,859,150.00
4/23/2014
25.85
25.75
5,500.00
141,625.00
4/24/2014
25.75
25.73
6,431.00
165,501.75
4/25/2014
25.75
25.50
15,000.00
382,500.00
4/28/2014
25.70
25.56
11,640.00
297,562.00
4/29/2014
25.50
4/30/2014
25.60
25.60
15,700.00
401,920.00
4/30/2014
25.60
25.50
3,000.00
76,500.00
5/5/2014
25.60
25.49
38,000.00
968,750.00
5/6/2014
25.50
25.00
617,000.00
15,426,200.00
5/7/2014
25.45
5/8/2014
25.10
5/8/2014
25.10
25.10
3,079.00
77,282.90
-0.79%
0.00%
0.00%
0.60%
0.40%
0.20%
0.00%
0.00%
0.79%
0.00%
0.43%
0.35%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.04%
-0.04%
-0.78%
0.12%
0.00%
0.00%
0.27%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.39%
0.00%
0.58%
-0.39%
0.00%
-0.19%
-0.78%
0.39%
0.00%
0.00%
-0.39%
-0.20%
-1.38%
0.00%
0.00%
25.17
34,300.00
863,160.00
5/12/2014
25.10
25.20
283.00
7,131.60
5/13/2014
25.20
25.15
21,455.00
539,666.00
5/14/2014
25.20
5/15/2014
25.20
5/15/2014
25.20
5/19/2014
25.20
5/19/2014
25.20
25.20
3,000.00
75,600.00
25.18
3,100.00
78,058.00
5/21/2014
25.18
25.16
1,000.00
25,160.00
5/21/2014
25.18
25.16
579.00
14,567.64
5/23/2014
25.16
25.16
2,367.00
59,553.72
5/26/2014
25.16
25.15
2,500.00
62,875.00
5/27/2014
25.16
5/28/2014
25.15
25.06
23,222.00
581,841.30
5/28/2014
25.15
25.10
410.00
10,291.00
5/30/2014
25.05
25.09
3,279.00
82,275.91
6/2/2014
25.10
25.09
3,465.00
86,940.69
6/3/2014
25.09
25.28
12,442.00
314,511.57
6/4/2014
25.09
25.54
2,588.00
66,091.00
6/5/2014
25.45
6/6/2014
25.50
6/6/2014
25.50
6/10/2014
9.55
6/10/2014
9.55
6/10/2014
9.55
6/10/2014
9.55
9.55
10,400.00
99,320.00
9.55
2,953.00
28,201.15
6/10/2014
9.55
9.48
76,850.00
728,578.20
6/17/2014
9.55
6/18/2014
9.48
6/18/2014
9.48
6/20/2014
9.48
6/20/2014
9.48
6/20/2014
9.48
6/20/2014
9.48
9.48
212,850.00
2,017,818.00
9.48
44,000.00
417,120.00
6/20/2014
9.48
9.48
31,069.00
294,534.12
6/27/2014
9.48
9.48
23,579.00
223,528.92
6/30/2014
9.48
9.48
5,000.00
47,400.00
7/1/2014
9.48
9.49
20,857.00
197,836.00
7/2/2014
9.48
7/3/2014
9.49
9.49
5,362.00
50,885.38
7/3/2014
9.49
9.49
7,303.00
69,305.47
7/7/2014
9.49
7/8/2014
9.49
9.39
94,918.00
891,532.02
7/8/2014
9.49
9.40
10,809.00
101,604.60
7/10/2014
9.38
9.40
1,724.00
16,205.60
7/11/2014
9.40
7/14/2014
9.40
0.40%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.08%
0.00%
-0.08%
0.00%
0.00%
-0.04%
0.00%
-0.40%
0.20%
-0.04%
0.00%
1.43%
0.20%
0.00%
-62.55%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.73%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.11%
0.00%
0.00%
0.00%
0.00%
-1.16%
0.21%
0.00%
0.00%
9.43
13,550.00
127,835.75
7/14/2014
9.40
9.45
2,000.00
18,900.00
7/16/2014
9.45
7/17/2014
9.45
7/17/2014
9.45
7/17/2014
9.45
7/17/2014
9.45
9.45
130.00
1,228.50
9.45
4,860.00
45,927.00
7/17/2014
9.45
9.47
53,401.00
505,556.47
7/24/2014
9.45
7/25/2014
9.47
7/25/2014
9.47
7/25/2014
9.47
8/1/2014
9.49
8/1/2014
9.49
9.49
254,681.00
2,416,149.07
9.49
3,077.00
29,211.00
8/1/2014
9.49
9.60
400,000.00
3,840,000.00
8/6/2014
9.50
9.60
101,000.00
969,600.00
8/7/2014
9.60
9.60
342,148.00
3,283,857.20
8/8/2014
9.60
9.55
25,140.00
240,087.00
8/11/2014
9.55
8/12/2014
9.55
9.55
1,876.00
17,915.80
8/12/2014
9.55
9.55
156,527.00
1,494,939.67
8/14/2014
9.55
9.55
118,000.00
1,126,900.00
8/15/2014
9.55
8/18/2014
9.55
9.51
23,068.00
219,284.60
8/18/2014
9.55
8/20/2014
9.50
9.53
458,320.00
4,367,789.60
8/20/2014
9.50
9.53
37,471.00
357,075.92
8/22/2014
9.53
9.53
28,700.00
273,511.00
8/25/2014
9.52
9.53
186,000.00
1,772,580.00
8/26/2014
9.53
9.55
148,200.00
1,415,310.00
8/27/2014
9.53
8/28/2014
9.55
9.55
29,600.00
282,680.00
8/28/2014
9.55
9.55
78,778.00
752,329.90
9/1/2014
9.55
9.57
11,000.00
105,300.00
9/2/2014
9.55
9/3/2014
9.60
9.61
14,971.00
143,824.02
9/3/2014
9.60
9.63
9,470.00
91,196.10
9/5/2014
9.62
9.63
344,406.00
3,316,629.78
9/8/2014
9.63
9.63
1,341.00
12,913.83
9/9/2014
9.63
9/10/2014
9.63
9/10/2014
9.63
9/10/2014
9.63
9.65
116.00
1,119.40
9.68
67,145.00
649,899.25
9/10/2014
9.63
9.69
70,000.00
678,282.97
9/16/2014
9.68
9.71
5,108.00
49,598.68
9/17/2014
9.69
9.79
30,456.00
298,293.80
9/18/2014
9.71
0.53%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.21%
0.00%
0.00%
0.21%
0.00%
0.00%
0.11%
1.05%
0.00%
-0.52%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.52%
0.00%
0.32%
-0.10%
0.11%
0.00%
0.21%
0.00%
0.00%
0.00%
0.52%
0.00%
0.21%
0.10%
0.00%
0.00%
0.00%
0.00%
0.00%
0.52%
0.10%
0.21%
0.93%
9/19/2014
9.80
9.80
55,000.00
539,200.00
9/19/2014
9.80
9.83
9,425.00
92,647.75
9/23/2014
9.80
9.83
2,586.00
25,420.38
9/24/2014
9.83
9.83
416,144.00
4,090,695.52
9/25/2014
9.83
9/26/2014
9.83
9/26/2014
9.83
9.83
1,659.00
16,307.97
9/30/2014
9.83
9.82
11,907.00
116,975.81
9/30/2014
9.83
9.82
3,436.00
33,741.52
10/2/2014
9.82
9.79
8,138.00
79,657.50
10/3/2014
9.82
9.77
975,000.00
9,525,750.00
10/6/2014
9.79
9.77
217,422.00
2,123,538.72
10/7/2014
9.77
9.73
10,353.00
100,745.28
10/9/2014
9.76
9.68
70,000.00
677,900.00
10/10/2014
9.70
9.62
49,321.00
474,240.80
10/13/2014
9.65
9.58
34,057.00
326,374.48
10/14/2014
9.58
9.57
61,777.00
590,947.00
10/15/2014
9.58
9.55
5,500.00
52,525.00
10/16/2014
9.55
10/17/2014
9.55
10/17/2014
9.55
9.55
84.00
802.20
10/17/2014
9.55
9.49
5,814.00
55,174.86
10/17/2014
9.55
9.49
1,035.00
9,822.15
10/23/2014
9.49
9.49
2,200.00
20,878.00
10/24/2014
9.49
10/27/2014
9.49
9.49
12,000.00
113,880.00
10/27/2014
9.49
9.49
2,400.00
22,776.00
10/29/2014
9.49
9.49
187,074.00
1,775,321.08
10/30/2014
9.49
9.41
5,723.00
53,846.20
10/31/2014
9.49
11/3/2014
9.40
11/3/2014
9.40
9.40
5,000.00
47,000.00
11/3/2014
9.40
9.53
45,002.00
428,906.65
11/6/2014
9.40
9.71
91,008.00
883,266.20
11/7/2014
9.65
9.85
1,122,000.00
11,048,862.18
11/10/2014
9.75
11/11/2014
9.85
9.85
88,630.00
873,005.50
11/11/2014
9.85
11/13/2014
9.85
11/13/2014
9.85
9.69
6,200.00
60,090.00
11/13/2014
9.85
9.75
5,000.00
48,750.00
11/18/2014
9.65
11/19/2014
9.75
11/19/2014
9.75
11/21/2014
9.75
11/21/2014
9.75
9.75
7,830.00
76,342.50
0.00%
0.00%
0.31%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.10%
0.00%
-0.31%
-0.20%
-0.10%
-0.61%
-0.52%
-0.73%
0.00%
-0.31%
0.00%
0.00%
0.00%
0.00%
-0.63%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.95%
0.00%
0.00%
0.00%
2.66%
1.04%
1.03%
0.00%
0.00%
0.00%
0.00%
-2.03%
1.04%
0.00%
0.00%
0.00%
0.00%
11/21/2014
9.75
9.55
104,100.00
994,155.00
11/21/2014
9.75
9.64
10,000.00
96,450.00
11/27/2014
9.55
9.60
708,000.00
6,796,850.00
11/28/2014
9.65
12/1/2014
9.60
12/1/2014
9.60
12/1/2014
9.60
9.60
155,360.00
1,491,456.00
12/4/2014
9.60
9.62
351,053.00
3,377,608.80
12/4/2014
9.60
9.72
753,177.00
7,321,174.71
12/9/2014
9.65
9.82
65,000.00
638,200.00
12/10/2014
9.75
9.82
21,895.00
214,935.71
12/11/2014
9.83
9.85
3,031.00
29,853.50
12/12/2014
9.80
9.83
2,500.00
24,575.00
12/15/2014
9.85
9.83
735.00
7,225.05
12/16/2014
9.83
9.94
7,628.00
75,823.24
12/17/2014
9.83
9.95
950.00
9,452.50
12/18/2014
9.95
9.98
25,782.00
257,380.90
12/19/2014
9.95
10.07
224,487.00
2,260,835.13
12/22/2014
10.05
12/23/2014
10.27
10.26
1,935.00
19,843.55
12/23/2014
10.27
10.27
22,388.00
229,873.30
12/26/2014
10.25
10.11
685.00
6,925.35
12/29/2014
10.11
10.30
1,300.00
13,390.00
12/30/2014
10.11
10.29
1,344.00
13,829.76
12/31/2014
10.30
1/5/2015
10.29
1/5/2015
10.29
10.27
26,601.00
273,131.87
1/5/2015
10.29
10.28
213,290.00
2,192,621.20
1/8/2015
10.28
10.28
1,038.00
10,670.64
1/9/2015
10.28
10.18
73,212.00
745,462.48
1/12/2015
10.28
1/13/2015
10.15
10.10
225,000.00
2,272,500.00
1/13/2015
10.15
10.10
4,036.00
40,763.60
1/15/2015
10.10
10.09
12,611.00
127,201.70
1/16/2015
10.10
10.06
33,612.00
338,184.02
1/19/2015
10.00
10.05
100,000.00
1,005,000.00
1/20/2015
10.15
10.05
8,341.00
83,827.05
1/21/2015
10.05
10.00
131,840.00
1,318,499.50
1/22/2015
10.05
1/23/2015
10.00
9.95
87,251.00
868,147.45
1/23/2015
10.00
9.95
406,142.00
4,041,150.40
1/27/2015
9.95
9.95
112,500.00
1,119,375.00
1/28/2015
9.95
1/29/2015
9.95
1/29/2015
9.95
1/29/2015
9.95
9.90
2,650.00
26,242.35
0.00%
-2.05%
1.05%
-0.52%
0.00%
0.00%
0.00%
0.00%
0.52%
1.04%
0.82%
-0.31%
0.51%
-0.20%
0.00%
1.22%
0.00%
1.01%
2.19%
0.00%
-0.19%
-1.37%
0.00%
1.88%
-0.10%
0.00%
0.00%
-0.10%
0.00%
0.00%
-1.26%
0.00%
-0.49%
0.00%
-0.99%
1.50%
-0.99%
0.00%
-0.50%
0.00%
-0.50%
0.00%
0.00%
0.00%
0.00%
-0.50%
9.90
19,250.00
190,575.00
2/3/2015
9.90
9.90
340.00
3,366.00
2/4/2015
9.90
9.83
81,200.00
798,387.00
2/4/2015
9.90
9.84
35,875.00
352,883.09
2/6/2015
9.83
2/9/2015
9.97
9.79
87,000.00
852,150.00
2/9/2015
9.97
9.79
4,414.00
43,213.06
2/11/2015
9.79
9.75
3,002,264.00
29,272,140.64
2/12/2015
9.79
9.79
750.00
7,342.50
2/13/2015
9.79
9.79
2,240.00
21,929.60
2/16/2015
9.79
9.79
4,115.00
40,285.85
2/17/2015
9.79
2/18/2015
9.79
9.79
109,005.00
1,067,158.95
2/18/2015
9.79
9.72
100,000.00
972,000.00
2/20/2015
9.79
9.72
30,084.00
292,414.80
2/23/2015
9.72
9.65
250,000.00
2,412,500.00
2/24/2015
9.72
9.60
5,000.00
48,000.00
2/25/2015
9.65
9.60
31,458.00
301,996.80
2/26/2015
9.60
2/27/2015
9.60
2/27/2015
9.60
3/3/2015
9.50
9.50
7,238.00
68,761.00
9.55
5,450.00
52,026.75
3/3/2015
9.50
9.50
1,302.00
12,369.00
3/5/2015
9.54
9.50
3,801.00
36,109.50
3/6/2015
9.50
9.50
6,227.00
59,156.50
3/9/2015
9.50
9.50
5,637.00
53,551.50
3/10/2015
9.50
3/11/2015
9.50
3/11/2015
9.50
3/13/2015
9.50
9.50
2,000.00
19,000.00
9.50
1,500.00
14,250.00
3/13/2015
9.50
9.50
4,842.00
45,999.00
3/17/2015
9.50
9.55
5,000.00
47,750.00
3/18/2015
9.50
9.46
116,058.00
1,097,897.30
3/19/2015
9.55
9.45
2,700.00
25,515.00
3/20/2015
9.45
9.45
19,244.00
181,855.80
3/23/2015
9.45
3/24/2015
9.45
3/24/2015
9.45
3/26/2015
9.40
3/26/2015
9.40
9.40
2,500.00
23,500.00
9.30
8,700.00
80,910.00
3/26/2015
9.40
9.30
4,394.00
40,864.20
3/31/2015
9.30
4/1/2015
9.30
9.30
100.00
930.00
4/1/2015
9.30
9.30
1,900.00
17,670.00
4/1/2015
9.30
9.30
23,464.00
218,215.20
4/8/2015
9.30
4/9/2015
9.30
0.00%
0.00%
-0.71%
1.42%
0.00%
-1.81%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.72%
0.00%
-0.72%
-0.52%
0.00%
0.00%
-1.04%
0.00%
0.42%
-0.42%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.53%
-1.05%
0.00%
0.00%
0.00%
-0.53%
0.00%
0.00%
-1.06%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
4/9/2015
9.30
9.00
3,015,020.00
27,135,230.00
4/9/2015
9.30
8.90
633,027.00
5,636,113.30
4/14/2015
9.00
8.70
873,000.00
7,595,100.00
4/15/2015
8.90
4/16/2015
8.70
4/16/2015
8.70
4/16/2015
8.70
9.00
2,200.00
19,800.00
4/21/2015
9.00
9.00
1,344.00
12,096.00
4/21/2015
9.00
9.00
1,966.00
17,694.00
4/23/2015
9.00
8.88
42,000.00
372,960.00
4/24/2015
9.00
8.89
73,286.00
651,779.68
4/27/2015
8.88
8.90
329,000.00
2,929,000.00
4/28/2015
8.90
9.04
9,800.00
88,590.00
4/29/2015
9.00
9.11
30,072.00
273,955.92
4/30/2015
9.05
9.11
31,150.00
283,776.50
5/4/2015
9.11
5/5/2015
9.11
5/5/2015
9.11
9.01
31,375.00
282,625.00
5/5/2015
9.11
9.00
1,700.00
15,300.00
5/8/2015
9.00
9.30
336.00
3,124.80
5/11/2015
9.00
9.30
560.00
5,208.00
5/11/2015
9.00
9.11
1,221,200.00
11,125,740.00
5/13/2015
9.30
9.11
1,050.00
9,565.50
5/14/2015
9.11
9.11
500.00
4,555.00
5/15/2015
9.11
5/18/2015
9.11
9.11
19,575.00
178,328.25
5/18/2015
9.11
9.11
200.00
1,822.00
5/20/2015
9.11
5/20/2015
9.11
9.11
16,335.00
148,805.52
5/20/2015
9.11
9.09
131,850.00
1,198,546.30
5/25/2015
9.11
9.00
600.00
5,400.00
5/26/2015
9.09
8.99
43,226.00
388,733.70
5/27/2015
9.00
8.97
6,536.00
58,606.56
5/28/2015
8.95
8.97
85,938.00
771,262.20
5/29/2015
9.00
6/1/2015
8.99
6/1/2015
8.99
6/3/2015
8.95
6/3/2015
8.95
8.95
1,300.00
11,635.00
8.95
6,520.00
58,354.00
6/3/2015
8.95
8.85
17,730.00
156,910.50
6/8/2015
8.95
8.85
750.00
6,637.50
6/9/2015
8.85
8.76
13,104.00
114,791.04
6/10/2015
8.85
8.75
20,537.00
179,698.75
6/11/2015
8.76
8.75
4,330.00
37,887.50
6/12/2015
8.75
8.75
5,681.00
49,708.75
6/15/2015
8.75
0.00%
-3.23%
-1.11%
-2.25%
0.00%
0.00%
3.45%
0.00%
0.00%
0.00%
-1.33%
0.23%
1.12%
0.56%
0.66%
0.00%
0.00%
0.00%
-1.21%
0.00%
0.00%
3.33%
-2.04%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-0.22%
-0.99%
-0.56%
0.56%
-0.11%
0.00%
-0.44%
0.00%
0.00%
0.00%
-1.12%
0.00%
-1.02%
-0.11%
0.00%
0.00%
8.75
3,392.00
29,691.78
6/16/2015
8.75
8.76
17,609.00
154,280.61
6/17/2015
8.76
8.75
1,191.00
10,421.25
6/18/2015
8.76
6/19/2015
8.75
6/19/2015
8.75
6/19/2015
8.75
6/24/2015
9.00
6/24/2015
9.00
6/24/2015
9.00
8.99
88,601.00
796,471.35
9.00
9,420.00
84,780.00
6/24/2015
9.00
9.00
160.00
1,440.00
7/1/2015
9.00
9.00
548.00
4,932.00
7/1/2015
9.00
7/3/2015
9.00
9.00
1,220.00
10,980.00
7/3/2015
9.00
8.85
150,000.00
1,327,500.00
7/7/2015
9.00
7/8/2015
8.85
7/8/2015
8.85
7/8/2015
8.85
7/8/2015
8.85
7/14/2015
8.80
8.80
1,000.00
8,800.00
8.75
4,298.00
37,607.50
7/14/2015
8.80
8.70
17,716.00
154,129.20
7/16/2015
8.75
7/17/2015
8.70
8.61
8,912.00
76,772.32
7/17/2015
8.70
8.65
13,703.00
118,485.39
7/21/2015
8.61
7/22/2015
8.65
7/22/2015
8.65
7/22/2015
8.65
8.85
1,000.00
8,850.00
7/22/2015
8.65
8.85
114,050.00
1,009,342.50
7/31/2015
8.85
8/3/2015
8.85
8/3/2015
8.85
8.76
51,306.00
449,514.50
8/3/2015
8.85
8.75
4,049.00
35,428.75
8/6/2015
8.75
8.75
11,447.00
100,184.51
8/7/2015
8.75
8.76
10,229.00
89,606.04
8/10/2015
8.76
8.79
19,978.00
175,701.44
8/11/2015
8.76
8/12/2015
8.80
8.80
107,277.00
943,812.60
8/12/2015
8.80
8.65
16,000.00
138,400.00
8/14/2015
8.75
8.39
36,714.00
308,155.50
8/17/2015
8.65
8.30
161,393.00
1,339,461.90
8/18/2015
8.25
8.30
1,751.00
14,533.30
8/19/2015
8.30
8.30
152,400.00
1,264,900.00
8/20/2015
8.30
7.99
73,409.00
586,504.64
8/21/2015
8.30
7.76
30,802.00
238,938.00
8/24/2015
7.75
0.11%
0.00%
-0.11%
0.00%
0.00%
2.86%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.67%
0.00%
0.00%
0.00%
-0.56%
0.00%
-0.57%
-0.57%
0.00%
-1.03%
0.46%
0.00%
0.00%
0.00%
2.31%
0.00%
0.00%
0.00%
-1.13%
0.00%
0.11%
0.00%
0.46%
0.00%
-0.57%
-1.14%
-4.62%
0.61%
0.00%
0.00%
-6.63%
0.65%
7.70
7.94
98,870.00
23,000.00
760,980.60
182,717.70
8/25/2015
7.80
8/25/2015
7.80
8/27/2015
7.80
8/27/2015
7.80
8/31/2015
8.05
8.05
900.00
7,245.00
8/31/2015
8.05
7.85
2,603.00
20,433.55
9/2/2015
8.05
9/3/2015
7.85
7.85
1,325.00
10,401.25
9/3/2015
7.85
7.85
13,150.00
103,227.50
9/7/2015
7.85
7.75
2,690.00
20,847.50
9/8/2015
7.85
9/9/2015
7.75
9/9/2015
7.75
9/11/2015
7.70
9/11/2015
7.70
9/11/2015
7.70
9/16/2015
7.65
9/16/2015
7.65
7.70
7.65
700.00
6,000.00
5,390.00
45,900.00
7.65
200.00
1,530.00
9/16/2015
7.65
7.65
15,591.00
119,271.15
9/16/2015
7.65
7.65
660.00
5,049.00
9/22/2015
7.65
7.70
51,300.00
394,857.90
9/22/2015
7.65
7.70
1,730.00
13,321.00
9/24/2015
7.70
7.44
16,824.00
125,223.75
9/25/2015
7.70
9/28/2015
7.30
7.50
2,229.00
16,717.50
9/28/2015
7.30
7.54
850.00
6,407.50
9/30/2015
7.50
10/1/2015
7.55
10/1/2015
7.55
10/1/2015
7.55
10/6/2015
7.35
7.35
6,500.00
47,775.00
7.28
250.00
1,820.00
10/6/2015
7.35
7.35
45,878.00
337,203.30
10/6/2015
7.35
7.35
6,593.00
48,458.55
10/13/2015
7.35
7.30
38,048.00
277,750.40
10/14/2015
7.35
7.35
77,000.00
565,950.00
10/15/2015
7.30
10/16/2015
7.35
10/16/2015
7.35
10/16/2015
7.35
10/21/2015
7.35
7.35
1,500.00
11,025.00
7.40
30,840.00
228,174.00
10/21/2015
7.35
7.45
58,367.00
434,826.65
10/23/2015
7.40
7.45
117,000.00
872,155.37
10/26/2015
7.45
7.40
200.00
1,480.00
10/27/2015
7.46
7.46
1,491.00
11,122.86
10/27/2015
7.46
7.57
115,000.00
870,250.00
10/29/2015
7.46
0.00%
0.00%
0.00%
3.21%
0.00%
0.00%
-2.48%
0.00%
0.00%
0.00%
-1.27%
0.00%
-0.65%
0.00%
0.00%
-0.65%
0.00%
0.00%
0.00%
0.00%
0.00%
0.65%
0.00%
-5.19%
0.00%
2.74%
0.67%
0.00%
0.00%
-2.65%
0.00%
0.00%
0.00%
0.00%
-0.68%
0.68%
0.00%
0.00%
0.00%
0.00%
0.68%
0.68%
0.13%
0.00%
0.00%
1.88%
7.79
118,000.00
919,800.00
10/30/2015
7.60
7.84
28,929.00
226,837.25
11/2/2015
7.80
8.00
45,406.00
363,248.00
11/3/2015
7.85
8.00
7,539.00
60,312.00
11/4/2015
8.00
8.00
254.00
2,032.00
11/5/2015
8.00
8.00
400.00
3,200.00
11/5/2015
8.00
11/5/2015
8.00
11/5/2015
8.00
8.31
70,000.00
581,400.00
11/5/2015
8.00
8.31
4,826.00
40,104.06
11/12/2015
8.31
11/13/2015
8.31
11/13/2015
8.31
8.31
50,000.00
415,500.00
11/13/2015
8.31
8.50
296,300.00
2,519,263.00
11/18/2015
8.31
8.51
25,938.00
220,732.38
11/19/2015
8.51
11/20/2015
8.51
8.51
30,074.00
255,929.74
11/20/2015
8.51
8.52
185,000.00
1,577,000.00
11/24/2015
8.51
11/25/2015
8.50
11/25/2015
8.50
11/25/2015
8.50
11/30/2015
8.49
11/30/2015
8.44
12/2/2015
8.40
12/2/2015
8.40
12/2/2015
8.40
12/2/2015
8.40
12/2/2015
8.40
12/2/2015
8.40
12/11/2015
8.30
8.36
8.40
8.35
96,372.00
1,000.00
8,650.00
805,598.28
8,400.00
72,230.00
8.22
153,244.00
1,259,132.40
12/11/2015
8.30
8.08
49,674.00
401,542.74
12/15/2015
8.10
8.04
14,812.00
119,149.05
12/16/2015
8.01
12/17/2015
8.10
8.10
300,470.00
2,433,783.50
12/17/2015
8.10
8.10
766.00
6,204.60
12/21/2015
8.10
8.10
2,842,500.00
23,024,250.00
12/22/2015
8.10
12/23/2015
8.10
12/23/2015
8.10
8.10
5,000.00
40,500.00
12/23/2015
8.10
8.10
26.00
210.60
12/29/2015
8.10
12/29/2015
8.10
8.00
14,028.00
112,224.00
12/29/2015
8.10
8.00
3,000.00
24,000.00
1/4/2016
8.00
7.90
10,228.00
80,801.20
1/5/2016
8.00
7.80
5,000.00
39,000.00
1/6/2016
7.90
2.63%
0.64%
1.91%
0.00%
0.00%
0.00%
0.00%
0.00%
3.88%
0.00%
0.00%
0.00%
0.00%
2.41%
0.00%
0.00%
0.00%
-0.12%
0.00%
0.00%
-0.12%
-0.59%
-0.47%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.19%
0.00%
-2.41%
-1.11%
1.12%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
0.00%
-1.23%
0.00%
-1.25%
-1.27%
1/7/2016
7.80
1/7/2016
7.80
1/7/2016
7.80
1/7/2016
7.80
7.70
12,530.00
96,484.00
1/7/2016
7.80
7.59
1,394.00
10,584.90
1/14/2016
7.65
1/15/2016
7.60
1/15/2016
7.60
7.50
1,540.00
11,550.00
1/15/2016
7.60
7.40
24,000.00
177,600.00
1/20/2016
7.50
7.33
4,338.00
31,801.20
1/21/2016
7.40
7.25
24,141.00
174,931.40
1/22/2016
7.30
1/25/2016
7.25
7.20
1,873.00
13,485.60
1/25/2016
7.25
7.10
335,402.00
2,381,404.20
1/27/2016
7.20
1/28/2016
7.10
7.00
225.00
1,575.00
1/28/2016
7.10
7.00
73,908.00
517,356.00
1/28/2016
7.10
6.91
507,797.00
3,508,959.45
2/2/2016
7.00
6.90
29,637.00
204,368.15
2/3/2016
6.85
2/4/2016
7.15
2/4/2016
7.15
2/4/2016
7.15
2/4/2016
7.15
2/10/2016
7.21
2/10/2016
7.21
2/10/2016
7.21
2/10/2016
7.21
2/10/2016
7.21
2/17/2016
7.30
2/17/2016
7.30
2/17/2016
7.30
2/22/2016
7.35
7.21
7.30
7.35
32,159.00
3,000.00
4,000.00
231,866.39
21,900.00
29,400.00
7.40
2,000.00
14,800.00
2/22/2016
7.35
7.40
19,000.00
140,600.00
2/24/2016
7.40
7.44
21,000.00
156,250.00
2/25/2016
7.40
7.56
35,423.00
267,972.50
2/26/2016
7.45
7.55
1,252.00
9,452.60
2/29/2016
7.70
0.00%
0.00%
0.00%
0.00%
-1.92%
-0.65%
0.00%
0.00%
-1.32%
-1.33%
-1.35%
-0.68%
0.00%
-0.69%
-1.39%
0.00%
0.00%
-1.41%
-2.14%
4.38%
0.00%
0.00%
0.00%
0.84%
0.00%
0.00%
0.00%
0.00%
1.25%
0.00%
0.00%
0.68%
0.00%
0.68%
0.00%
0.68%
3.36%
-100.00%
LIB
LIB
8/2/2012
3/2/2013
10/2/2013
5/2/2014
12/2/2014
7/2/2015
2/2/2016
C1
7/2/2015
2/2/2016