E Ejercicio Resumen Integrador

BALANCE GENERAL DE REFINERIA LA PAMPILLA
(en miles de dólares)
PERIODO Sep-10
ACTIVO
Activo Corriente
Efectivo y Equivalentes de efectivo 5,858.0
Inversiones Financieras 0.0
Activos Financieros al Valor Razonable con cambios en Ganancias y Pérdidas 0.0
Activos Financieros Disponibles para la Venta 0.0
Activos Financieros mantenidos hasta el Vencimiento 0.0
Activos por Instrumentos Financieros Derivados 0.0
Cuentas por Cobrar Comerciales (neto) 156,919.0
Otras Cuentas por Cobrar a Partes Relacionadas (neto) 0.0
Otras Cuentas por Cobrar (neto) 103,052.0
Existencias (neto) 289,907.0
Activos Biológicos 0.0
Activos no Corrientes mantenidos para la Venta 0.0
Gastos Contratados por Anticipado 1,315.0
Otros Activos 0.0
Total Activo Corriente 557,051
Activo No Corriente
Inversiones Financieras 80,611.0
*Activos Financieros Disponibles para la Venta 0.0
*Activos Financieros mantenidos hasta el Vencimiento 0.0
*Activos por Instrumentos Financieros Derivados 0.0
*Inversiones al Método de Participación 0.0
*Otras Inversiones Financieras 80611
Cuentas por Cobrar Comerciales 0.0
Otras Cuentas por Cobrar a Partes Relacionadas (neto) 0.0
Otras Cuentas por Cobrar 0.0
Existencias (neto) 0.0
Activos Biológicos 0.0
Inversiones Inmobiliarias 0.0
Inmuebles, Maquinaria y Equipo (neto) 210,052.0
Activos Intangibles (neto) 0.0
Activo por Impuesto a la Renta y Participaciones Diferidos 1,522.0
Crédito Mercantil 0.0
Otros Activos 106.0
Total Activo No Corriente 292,291.0
TOTAL ACTIVO 849,342.0
PASIVO Y PATRIMONIO
Pasivo Corriente
Sobregiros Bancarios 18
Obligaciones Financieras 128,101.0
Cuentas por Pagar Comerciales 105,237.0
Otras Cuentas por Pagar a Partes Relacionadas (neto) 0.0
Impuesto a la Renta y Participaciones Corrientes 0.0
Otras Cuentas por Pagar 49,484.0
Provisiones 0.0
Pasivos mantenidos para la Venta 0.0
Total Pasivo Corriente 282,840.0
Pasivo No Corriente
Obligaciones Financieras 311,146.0

Cuentas por Pagar Comerciales 0.0
Cuentas por Pagar a Partes Relacionadas 0.0
Pasivo por Impuesto a la Renta y Participaciones Diferidos 0.0
Otras Cuentas por Pagar 1,914.0
Provisiones 0.0
Ingresos Diferidos (netos) 0.0
Total Pasivo No Corriente 313,060.0
Total Pasivo 595,900.0
Patrimonio Neto
Capital 147,020.0
Acciones de Inversión 0.0
Capital Adicional 0.0
Resultados no Realizados 0.0
Reservas Legales 29,404.0
Otras Reservas 6,420.0
Resultados Acumulados 70,598.0
Diferencias de Conversión 0.0
Total Patrimonio Neto 253,442.0
TOTAL PASIVO Y PATRIMONIO NETO 849,342.0
Fuente : CONASEV
ERIA LA PAMPILLA
es)
Dec-09 Dec-08 Dec-07 Dec-06
4,884.0 10,341.0 3,759.0 7,633.0

0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
103,543.0 61,138.0 76,956.0 56,652.0
58,250.0 48,576.0 84,539.0 72,729.0
65,371.0 177,319.0 25,724.0 20,745.0
284,526.0 154,689.0 301,960.0 200,052.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
1,954.0 2,077.0 1,817.0 2,117.0
0.0 0.0 0.0 0.0
518,528 454,140 494,755 359,928
80,611.0 80,611.0 80,611.0 24,611.0

0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
80611 80611 80611 24611
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 84,003.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 1,603.0 1,603.0
217,691.0 233,715.0 245,867.0 254,932.0
0.0 0.0 0.0 0.0
5,211.0 29,535.0 20,313.0 15,255.0
0.0 0.0 0.0 0.0
424.0 849.0 1,273.0 1,698.0
303,937.0 344,710.0 433,670.0 298,099.0
822,465.0 798,850.0 928,425.0 658,027.0
0 0 0 4000
206,467.0 428,651.0 447,934.0 178,663.0
14,736.0 17,693.0 21,958.0 55,903.0
57,857.0 37,959.0 11,995.0 54,146.0
0.0 0.0 24,634.0 124.0
39,980.0 29,534.0 28,175.0 20,749.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
319,040.0 513,837.0 534,696.0 313,585.0
257,780.0 85,963.0 31,446.0 51,926.0

0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 43,632.0 42,759.0
364.0 61.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
258,144.0 86,024.0 75,078.0 94,685.0
577,184.0 599,861.0 609,774.0 408,270.0
147,020.0 147,020.0 147,020.0 147,020.0

0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
0.0 0.0 0.0 0.0
29,404.0 29,404.0 29,404.0 26,158.0
6,420.0 6,420.0 6,420.0 6,420.0
62,437.0 16,145.0 135,807.0 70,159.0
0.0 0.0 0.0 0.0
245,281.0 198,989.0 318,651.0 249,757.0
822,465.0 798,850.0 928,425.0 658,027.0

ESTADO DE GANACIAS Y PÉRDIDAS DE REFINERIA LA
PERIODO
Ingresos Operacionales
Ventas Netas (ingresos operacionales)
Otros Ingresos Operacionales
Total de Ingresos Brutos
Costo de Ventas (Operacionales)
Otros Costos Operacionales
Total Costos Operacionales
Utilidad Bruta
Gastos de Ventas
Gastos de Administración
Ganancia (Pérdida) por Venta de Activos
Otros Ingresos
Otros Gastos
Utilidad Operativa
Ingresos Financieros
Gastos Financieros
Participación en los Resultados de Partes Relacionadas por el Método de Participación
Ganancia (Pérdida) por Instrumentos Financieros Derivados
Resultado antes de Participaciones y del Impuesto a la Renta
Participación de los trabajadores
Impuesto a la Renta
Utilidad (Pérdida) Neta de Actividades Contínuas
Ingreso (Gasto) Neto de Operaciones en Discontinuación
Utilidad (Perdida) Neta del Ejercicio
Utilidad (Pérdida) por Acción

Utilidad (pérdida) básica por acción común
Utilidad (pérdida) básica por acción de inversión
Utilidad (pérdida) diluida por acción común
Utilidad (pérdida) diluida por acción de inversión
Utilidad (Pérdida) Básica por Acción Común
Utilidad (Pérdida) Básica por Acción de Inversión
Utilidad (Pérdida) Diluida por Acción Común
Utilidad (Pérdida) Diluida por Acción de Inversión
Fuente : CONASEV
1599949 2367206 3930954 2900741 2260923

DAS DE REFINERIA LA PAMPILLA
de dólares)
Sep-10 Dec-09 Dec-08 Dec-07 Dec-06
1,718,953.0 2,511,611.0 3,917,199.0 3,095,351.0 2,366,753.0

17,918.0 25,391.0 21,919.0 26,989.0 9,723.0
1,736,871.0 2,537,002.0 3,939,118.0 3,122,340.0 2,376,476.0
(1,591,123.0) (2,354,428.0) (3,917,381.0) (2,900,741.0) (2,260,923.0)
(8,826.0) (12,778.0) (13,573.0) 0.0 0.0
(1,599,949.0) (2,367,206.0) (3,930,954.0) (2,900,741.0) (2,260,923.0)
136,922.0 169,796.0 8,164.0 221,599.0 115,553.0
(51,293.0) (69,423.0) (70,617.0) (54,908.0) (54,882.0)
(11,471.0) (15,112.0) (19,120.0) (18,102.0) (15,499.0)
2,019.0 2,092.0 418.0 1,375.0 1,914.0

(192.0) (3,077.0) (1,427.0) (2,345.0) (2,705.0)
75,985.0 84,276.0 (82,582.0) 147,619.0 44,381.0
3,801.0 3,483.0 11,720.0 628.0 565.0
(11,838.0) (15,509.0) (59,638.0) (22,019.0) (17,386.0)
67,948.0 72,250.0 -130,500.0 126,228.0 27,560.0

(7,026.0) (7,016.0) 13,832.0 (12,312.0) (1,080.0)
(18,971.0) (18,942.0) 37,344.0 (33,239.0) (2,915.0)
41,951.0 46,292.0 (79,324.0) 80,677.0 23,565.0
41,951.0 46,292.0 (79,324.0) 80,677.0 23,565.0
0.12 0.13 (2.199534) 2.24 0.65
0.116324 0.128361 (2.199534) 2.237051 0.653422

RATIOS GENERALES
REFINERIA LA PAMPILLA S.A.A
Sep-10 Dec-09 Dec-08
RATIOS PATRIMONIALES
Ratios de participación del activo corriente 0.66 0.63 0.57
Estructura de Capital 2.35 2.35 3.01
Apalancamiento Financiero 0.70 0.70 0.75
Apalacamiento de Activo 3.35 3.35 4.01
RATIOS FINANCIEROS
Ratio de Liquidez 1.97 1.63 0.88
ROE 16.55% 18.87% (0.40)
ROA 4.94% 5.63% (0.10)
Rotación de Activo 2.02 3.05 4.90
EPS 0.12 0.13 (2.199534)
P/U 15.04 17.76 (5.01)
lmvargas:
información brindada
PRUEBAS por EGP
Prueba Acida 0.94 0.73 0.58
Prueba Defensiva 2.07% 1.53% 2.01%
Precio de acción en el mercado. Fuente: BVL

A
Dec-07 Dec-06
0.53 0.55
1.91 1.63
0.66 0.62
2.91 2.63
0.93 1.15
25.32% 9.44%
8.69% 3.58%
3.33 3.60
2.24 0.65
13.32 45.30
0.36 0.51
0.70% 2.43%
BALANCE GENERAL DE
(en miles
PERIODO
Efectivo y Equivalentes de efectivo
Cuentas por Cobrar Comerciales (neto)
Otras Cuentas por Cobrar a Partes Relacionadas (neto)
Otras Cuentas por Cobrar (neto)
Existencias (neto)
Gastos Contratados por Anticipado
Total Activo Corriente
Inversiones Financieras
*Otras Inversiones Financieras
Otras Cuentas por Cobrar
Inversiones Inmobiliarias
Inmuebles, Maquinaria y Equipo (neto)
Activo por Impuesto a la Renta y Participaciones Diferidos
Otros Activos
Total Activo No Corriente
TOTAL ACTIVO
Sobregiros Bancarios
Obligaciones Financieras
Cuentas por Pagar Comerciales
Otras Cuentas por Pagar a Partes Relacionadas (neto)
Impuesto a la Renta y Participaciones Corrientes
Otras Cuentas por Pagar
Total Pasivo Corriente
Obligaciones Financieras
Pasivo por Impuesto a la Renta y Participaciones Diferidos
Otras Cuentas por Pagar
Total Pasivo No Corriente
Total Pasivo
Capital
Reservas Legales
Otras Reservas
Resultados Acumulados
Total Patrimonio Neto
TOTAL PASIVO Y PATRIMONIO NETO
ESTADO DE GANACIAS Y PÉRD

(en miles
PERIODO
Ventas Netas (ingresos operacionales)
Otros Ingresos Operacionales
Total de Ingresos Brutos
Costo de Ventas (Operacionales)
Otros Costos Operacionales
Total Costos Operacionales
Utilidad Bruta
Gastos de Ventas
Gastos de Administración
Otros Ingresos
Otros Gastos
Utilidad Operativa
Ingresos Financieros
Gastos Financieros
Resultado antes de Participaciones y del Impuesto a la Renta
Participación de los trabajadores
Impuesto a la Renta
Utilidad (Perdida) Neta del Ejercicio
Utilidad (pérdida) básica por acción común
Utilidad (pérdida) diluida por acción común
ANCE GENERAL DE REFINERIA LA PAMPILLA
Sep-10 % Dec-09 % Dec-08 % Dec-07
5,858.0 0.690 4,884.0 0.594 10,341.0 1.294 3,759.0
156,919.0 18.475 103,543.0 12.589 61,138.0 7.653 76,956.0
0.0 0.000 58,250.0 7.082 48,576.0 6.081 84,539.0
103,052.0 12.133 65,371.0 7.948 177,319.0 22.197 25,724.0
289,907.0 34.133 284,526.0 34.594 154,689.0 19.364 301,960.0
1,315.0 0.155 1,954.0 0.238 2,077.0 0.260 1,817.0
557,051 65.586 518,528 63.046 454,140 56.849 494,755
80,611.0 9.491 80,611.0 9.801 80,611.0 10.091 80,611.0
80611 9.491 80611 9.801 80611 10.091 80611
0.0 0.000 0.0 0.000 0.0 0.000 84,003.0
0.0 0.000 0.0 0.000 0.0 0.000 1,603.0
210,052.0 24.731 217,691.0 26.468 233,715.0 29.256 245,867.0
1,522.0 0.179 5,211.0 0.634 29,535.0 3.697 20,313.0
106.0 0.012 424.0 0.052 849.0 0.106 1,273.0
292,291.0 34.414 303,937.0 36.954 344,710.0 43.151 433,670.0
849,342.0 100.000 822,465.0 100.000 798,850.0 100.000 928,425.0
18 0.002 0 0.000 0 0.000 0
128,101.0 15.082 206,467.0 25.103 428,651.0 53.659 447,934.0
105,237.0 12.390 14,736.0 1.792 17,693.0 2.215 21,958.0
0.0 0.000 57,857.0 7.035 37,959.0 4.752 11,995.0
0.0 0.000 0.0 0.000 0.0 0.000 24,634.0
49,484.0 5.826 39,980.0 4.861 29,534.0 3.697 28,175.0
282,840.0 33.301 319,040.0 38.791 513,837.0 64.322 534,696.0
311,146.0 36.634 257,780.0 31.342 85,963.0 10.761 31,446.0
0.0 0.000 0.0 0.000 0.0 0.000 43,632.0
1,914.0 0.225 364.0 0.044 61.0 0.008 0.0
313,060.0 36.859 258,144.0 31.387 86,024.0 10.768 75,078.0
595,900.0 70.160 577,184.0 70.177 599,861.0 75.091 609,774.0
147,020.0 17.310 147,020.0 17.876 147,020.0 18.404 147,020.0
29,404.0 3.462 29,404.0 3.575 29,404.0 3.681 29,404.0
6,420.0 0.756 6,420.0 0.781 6,420.0 0.804 6,420.0
70,598.0 8.312 62,437.0 7.591 16,145.0 2.021 135,807.0
253,442.0 29.840 245,281.0 29.823 198,989.0 24.909 318,651.0
849,342.0 100.000 822,465.0 100.000 798,850.0 100.000 928,425.0
GANACIAS Y PÉRDIDAS DE REFINERIA LA PAMPILLA

Sep-10 % Dec-09 % Dec-08 % Dec-07
1,718,953.0 100.00 2,511,611.0 100.00 3,917,199.0 100.00 3,095,351.0
17,918.0 1.04 25,391.0 1.01 21,919.0 0.56 26,989.0
1,736,871.0 101.04 2,537,002.0 101.01 3,939,118.0 100.56 3,122,340.0
(1,591,123.0) -92.56 (2,354,428.0) -93.74 (3,917,381.0) -100.00 (2,900,741.0)
(8,826.0) -0.51 (12,778.0) -0.51 (13,573.0) -0.35 0.0
(1,599,949.0) (93.08) (2,367,206.0) (94.25) (3,930,954.0) (100.35) (2,900,741.0)
136,922.0 7.97 169,796.0 6.76 8,164.0 0.21 221,599.0
(51,293.0) -2.98 (69,423.0) -2.76 (70,617.0) -1.80 (54,908.0)
(11,471.0) -0.67 (15,112.0) -0.60 (19,120.0) -0.49 (18,102.0)
2,019.0 0.12 2,092.0 0.08 418.0 0.01 1,375.0
(192.0) -0.01 (3,077.0) -0.12 (1,427.0) -0.04 (2,345.0)
75,985.0 4.42 84,276.0 3.36 (82,582.0) -2.11 147,619.0
3,801.0 0.22 3,483.0 0.14 11,720.0 0.30 628.0
(11,838.0) -0.69 (15,509.0) -0.62 (59,638.0) -1.52 (22,019.0)
67,948.0 3.95 72,250.0 2.88 -130,500.0 -3.33 126,228.0
(7,026.0) -0.41 (7,016.0) -0.28 13,832.0 0.35 (12,312.0)
(18,971.0) -1.10 (18,942.0) -0.75 37,344.0 0.95 (33,239.0)
41,951.0 2.44 46,292.0 1.84 (79,324.0) -2.03 80,677.0
41,951.0 2.44 46,292.0 1.84 (79,324.0) -2.03 80,677.0
0.12 0.00 0.13 0.00 (2.199534) 0.00 2.24
0.116324 0.00 0.128361 0.00 (2.199534) 0.00 2.237051
% Dec-06 % Var % 10/09 Var % 09/08 Var % 08/07
0.405 7,633.0 1.160 19.9% -52.8% 175.1%
8.289 56,652.0 8.609 51.5% 69.4% -20.6%
9.106 72,729.0 11.053 -100.0% 19.9% -42.5%
2.771 20,745.0 3.153 57.6% -63.1% 589.3%
32.524 200,052.0 30.402 1.9% 83.9% -48.8%
0.196 2,117.0 0.322 -32.7% -5.9% 14.3%
53.290 359,928 54.698 7.4% 14.2% -8.2%
8.683 24,611.0 3.740 0.0% 0.0% 0.0%
8.683 24611 3.740 0.0% 0.0% 0.0%
9.048 0.0 0.000 0.0% 0.0% -100.0%
0.173 1,603.0 0.244 0.0% 0.0% -100.0%
26.482 254,932.0 38.742 -3.5% -6.9% -4.9%
2.188 15,255.0 2.318 -70.8% -82.4% 45.4%
0.137 1,698.0 0.258 -75.0% -50.1% -33.3%
46.710 298,099.0 45.302 -3.8% -11.8% -20.5%
100.000 658,027.0 100.000 3.3% 3.0% -14.0%
0.000 4000 0.608 0.0% 0.0% 0.0%
48.247 178,663.0 27.151 -38.0% -51.8% -4.3%
2.365 55,903.0 8.496 614.1% -16.7% -19.4%
1.292 54,146.0 8.229 -100.0% 52.4% 216.5%
2.653 124.0 0.019 0.0% 0.0% -100.0%
3.035 20,749.0 3.153 23.8% 35.4% 4.8%
57.592 313,585.0 47.655 -11.3% -37.9% -3.9%
3.387 51,926.0 7.891 20.7% 199.9% 173.4%
4.700 42,759.0 6.498 0.0% 0.0% -100.0%
0.000 0.0 0.000 425.8% 496.7% 0.0%
8.087 94,685.0 14.389 21.3% 200.1% 14.6%
65.678 408,270.0 62.045 3.2% -3.8% -1.6%
15.835 147,020.0 22.343 0.0% 0.0% 0.0%
3.167 26,158.0 3.975 0.0% 0.0% 0.0%
0.691 6,420.0 0.976 0.0% 0.0% 0.0%
14.628 70,159.0 10.662 13.1% 286.7% -88.1%
34.322 249,757.0 37.955 3.3% 23.3% -37.6%
100.000 658,027.0 100.000 3.3% 3.0% -14.0%
% Dec-06 % Var % 10/09 Var % 09/08 Var % 08/07

100.00 2,366,753.0 100.00 -8.7% -14.5% 68.7%
0.87 9,723.0 0.41 -5.9% 54.5% 8.3%
100.87 2,376,476.0 100.41 -8.7% -14.1% 68.2%
-93.71 (2,260,923.0) -95.53 -9.9% -19.9% 80.1%
0.00 0.0 0.00 -7.9% 25.5% 0.0%
(93.71) (2,260,923.0) (95.53) -9.9% -19.7% 80.7%
7.16 115,553.0 4.88 7.5% 2673.1% -95.1%
-1.77 (54,882.0) -2.32 -1.5% 31.1% 71.5%
-0.58 (15,499.0) -0.65 1.2% 5.4% 40.8%
0.04 1,914.0 0.08 28.7% 567.3% -59.5%
-0.08 (2,705.0) -0.11 -91.7% 187.5% -18.9%
4.77 44,381.0 1.88 20.2% -236.1% -174.6%
0.02 565.0 0.02 45.5% -60.4% 2388.3%
-0.71 (17,386.0) -0.73 1.8% -65.3% 261.1%
4.08 27,560.0 1.16 25.4% -173.8% -237.8%
-0.40 (1,080.0) -0.05 33.5% -167.6% -249.8%
-1.07 (2,915.0) -0.12 33.5% -167.6% -249.8%
2.61 23,565.0 1.00 20.8% -177.8% -231.1%
2.61 23,565.0 1.00 20.8% -177.8% -231.1%
0.00 0.65 0.00 20.8% -107.8% -231.1%
0.00 0.653422 0.00 20.8% -107.8% -231.1%
Var % 07/06
-50.8%
35.8%
16.2%
24.0%
50.9%
-14.2%
37.5%
227.5%
227.5%
0.0%
0.0%
-3.6%
33.2%
-25.0%
45.5%
41.1%
-100.0%
150.7%
-60.7%
-77.8%
19766.1%
35.8%
70.5%
-39.4%
2.0%
0.0%
-20.7%
49.4%
0.0%
12.4%
0.0%
93.6%
27.6%
41.1%
9
Var % 07/06
74.4%
270.1%
75.2%
71.1%
0.0%
71.1%
155.7%
33.4%
55.7%
-4.2%
15.6%
343.5%
48.2%
68.9%
510.7%
1420.0%
1420.4%
356.5%
356.5%
356.5%
356.5%
RATIOS BURSÁTILES
(valores en promedio mensual)
INDICE BVL COTIZACIÓN DE ACCIÓN

MES INDUSTRIA MINERÍA IGBVL ISBVL APERTURA CIERRE
Dec-10 875.95 4,853.74 22,299.40 30,928.92 1.667 1.669
Nov-10 824.83 4,306.76 20,320.11 28,990.14 1.641 1.637
Oct-10 801.73 3,874.21 18,884.66 27,517.70 1.867 1.861
Sep-10 709.79 3,377.25 16,598.07 24,532.18 1.754 1.760
Aug-10 638.89 3,075.27 14,853.24 22,301.34 1.509 1.514
Jul-10 604.03 2,888.62 13,956.65 20,821.37 1.483 1.476
Jun-10 622.11 2,910.05 14,147.79 21,043.71 1.628 1.624
May-10 670.66 3,071.30 14,922.73 22,262.54 1.892 1.872
Apr-10 713.72 3,252.35 15,732.56 23,722.49 2.037 2.032
Mar-10 634.99 3,065.40 14,593.09 22,605.60 1.989 1.989
Feb-10 618.85 3,017.37 14,259.95 22,483.01 2.053 2.040
Jan-10 660.11 3,240.81 15,076.43 24,083.69 2.259 2.239
Dec-09 605.93 3,036.01 14,094.96 22,541.02 2.195 2.210
Nov-09 640.51 3,097.15 14,501.68 23,378.73 2.147 2.148
Oct-09 715.68 3,131.96 15,142.53 24,384.09 2.479 2.457
Sep-09 754.67 2,944.18 14,686.02 23,835.07 2.543 2.545
Aug-09 755.24 2,807.61 14,168.78 23,110.73 2.430 2.414
Jul-09 779.78 2,503.30 13,124.67 21,539.83 2.529 2.526
Jun-09 831.42 2,545.81 13,522.78 22,342.25 2.784 2.745
May-09 758.00 2,179.35 11,925.30 20,131.89 25.148 25.359
Apr-09 643.75 1,783.65 10,062.98 16,287.81 22.927 22.916
Mar-09 497.40 1,338.57 7,651.40 12,539.39 14.723 15.171
Feb-09 461.64 1,163.21 6,777.97 11,114.01 10.423 10.418
Jan-09 477.48 1,215.01 7,052.11 11,637.87 10.348 10.297
Dec-08 479.97 1,224.49 7,066.87 11,544.85 10.281 10.260
Nov-08 561.87 1,329.29 7,682.57 12,697.01 12.076 12.067
Oct-08 617.93 1,436.46 8,131.09 13,189.38 13.988 13.937
Sep-08 852.51 2,193.40 12,040.10 20,127.88 20.455 20.247
Aug-08 865.06 2,360.46 12,693.21 21,035.02 18.284 18.114
Jul-08 948.25 2,659.94 14,392.89 23,491.45 22.110 22.248
Jun-08 1,049.10 3,155.00 16,731.11 27,465.57 27.541 27.459
May-08 1,038.53 3,391.25 17,384.47 28,909.31 35.634 35.566
Apr-08 1,035.17 3,471.67 17,658.39 29,433.82 38.636 38.641
Mar-08 978.92 3,475.77 17,488.01 28,817.07 36.026 36.142
Feb-08 951.37 3,138.96 16,480.27 26,603.65 30.600 30.850
Jan-08 916.91 2,926.34 15,467.21 24,794.46 25.850 25.762
Dec-07 1,043.32 3,554.26 18,081.43 30,373.07 26.023 26.173
Nov-07 1,069.42 3,885.89 18,927.76 32,216.95 35.502 35.388
Oct-07 1,203.63 4,582.35 21,963.81 38,140.86 46.564 46.565
Sep-07 1,145.96 4,200.15 20,471.44 35,427.77 44.631 44.780
Aug-07 1,178.72 4,484.48 21,560.13 38,177.76 44.898 44.682
Jul-07 1,223.82 4,857.43 23,256.59 41,025.62 45.415 45.504
Jun-07 1,074.03 4,468.45 21,661.29 37,985.93 38.122 38.266
May-07 1,094.29 4,397.07 21,529.06 37,262.06 37.748 37.888
Apr-07 1,015.76 4,075.57 19,724.32 33,382.37 33.064 33.258
Mar-07 844.31 3,266.66 16,005.31 26,935.42 30.247 30.179
Feb-07 722.24 2,949.28 14,503.11 24,481.47 28.382 28.448
Jan-07 646.76 2,672.55 13,165.53 22,278.60 27.618 27.704
Dec-06 568.38 2,610.47 12,437.51 21,651.92 - -
Nov-06 526.62 2,242.72 11,181.63 19,235.07 - -
Oct-06 528.51 2,047.52 10,481.39 18,360.13 - -
Sep-06 519.86 2,049.39 10,264.92 18,125.95 - -
Aug-06 493.73 1,928.69 9,561.91 16,905.27 - -
Jul-06 483.34 1,666.36 8,628.36 14,711.90 - -
Jun-06 446.62 1,458.48 7,790.20 13,137.04 - -
May-06 415.86 1,366.46 7,355.85 12,501.57 - -
Apr-06 384.61 1,174.32 6,587.52 11,110.69 - -
Mar-06 370.02 984.60 5,897.91 9,747.63 - -
Feb-06 383.30 1,025.62 6,074.43 10,140.04 - -
Jan-06 350.22 779.78 4,978.79 8,061.89 - -
Fuente precio del crudo: http://www.forexpros.es/commodities/crude-oil-historical-data

Fuente de cotizaciones de acciones e índices: www.bvl.com.pe
OS BURSÁTILES
A LA PAMPILLA S.A.A
en promedio mensual)
COTIZACIÓN DE ACCIÓN PRECIO DEL CRUDO

MÁXIMA MÍNIMA PROM. ÚLTIMO APERTURA ALTO BAJO
1.682 1.655 1.670 89.38 89.10 89.94 88.49
1.656 1.626 1.635 84.42 84.36 85.14 83.48
1.880 1.847 1.862 82.04 81.99 82.83 81.08
1.780 1.735 1.756 75.51 75.21 76.21 74.49
1.525 1.501 1.511 76.72 76.99 77.66 76.00
1.488 1.468 1.478 76.04 75.92 76.84 74.97
1.637 1.615 1.625 75.41 75.43 76.48 74.37
1.903 1.859 1.876 73.28 73.63 74.74 72.05
2.059 2.018 2.032 84.60 84.69 85.44 83.66
2.005 1.974 1.987 81.27 81.12 81.99 80.31
2.064 2.033 2.046 76.36 76.06 77.16 75.05
2.272 2.228 2.245 78.26 78.48 79.07 77.56
2.221 2.173 2.200 74.84 74.76 75.70 73.96
2.161 2.133 2.147 77.91 77.97 78.86 76.95
2.493 2.446 2.468 78.68 78.50 79.59 77.38
2.587 2.503 2.549
2.457 2.394 2.418
2.557 2.497 2.527
2.819 2.714 2.750
25.694 25.007 25.371
23.300 22.533 22.867
15.278 14.620 14.992
10.468 10.312 10.401
10.434 10.229 10.297
10.316 10.228 10.805
12.191 11.950 12.060
14.225 13.764 13.925
20.565 20.156 20.319
18.425 17.991 19.432
22.439 21.955 24.727
27.684 27.320 27.490
35.806 35.379 35.588
38.845 38.401 38.614
36.364 35.828 36.123
31.205 30.366 30.802
26.098 25.578 25.825
26.299 25.807 26.075
35.832 34.991 35.399
46.889 46.076 46.509
45.112 44.378 44.792
45.459 44.345 44.770
45.978 45.072 45.489
38.537 37.793 38.196
38.405 37.305 37.827
33.627 32.832 33.283
30.434 29.945 30.200
28.571 28.256 28.406
27.822 27.550 27.730
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
storical-data
RATIOS BURSÁTILES
(valores en promedio semanal)
INDICE BVL COTIZACIÓN DE ACCIÓN

Semana INDUSTRIA MINERÍA IGBVL ISBVL APERTURA CIERRE MÁXIMA
2010 semana1 886.31 5139.52 23164.52 31773.84 1.656 1.658 1.674
semana2 874.85 4954.13 22547.45 31232.53 1.690 1.680 1.694
semana3 878.15 4765.45 22033.72 30742.64 1.680 1.696 1.710
semana4 871.68 4672.20 21788.95 30419.47 1.650 1.650 1.656
semana5 845.36 4453.87 21055.36 29279.49 1.596 1.604 1.618
semana6 826.03 4317.27 20438.27 29057.11 1.580 1.580 1.594
semana7 816.80 4256.84 20034.13 28760.27 1.660 1.648 1.666
semana8 830.18 4382.69 20516.90 29531.34 1.708 1.708 1.730
semana9 813.21 4081.07 19524.96 28209.57 1.696 1.682 1.700
semana10 792.75 3907.87 18837.76 27518.11 1.814 1.790 1.814
semana11 800.34 3895.65 18975.26 27703.61 1.910 1.892 1.918
semana12 812.89 3884.58 19056.10 27689.47 1.944 1.946 1.968
semana13 784.68 3674.60 18142.56 26361.07 1.852 1.862 1.874
semana14 739.36 3535.94 17378.15 25343.01 1.846 1.846 1.870
semana15 716.49 3426.17 16799.20 24693.41 1.732 1.746 1.764
semana16 693.72 3278.08 16181.57 24128.59 1.720 1.716 1.732
semana17 665.68 3175.66 15557.11 23414.67 1.680 1.704 1.720
semana18 642.98 3090.80 15003.10 22540.98 1.548 1.544 1.560
semana19 639.39 3087.37 14911.04 22379.73 1.520 1.522 1.526
semana20 632.31 3075.20 14803.64 22193.47 1.506 1.510 1.526
semana21 642.84 3057.26 14761.66 22165.13 1.484 1.498 1.508
semana22 617.46 2965.69 14270.54 21485.46 1.416 1.414 1.428
semana23 599.84 2872.64 13893.20 20776.35 1.436 1.432 1.442
semana24 601.20 2908.89 14028.27 20914.57 1.508 1.504 1.512
semana25 601.36 2842.97 13771.80 20388.23 1.540 1.528 1.544
semana26 616.28 2907.29 14059.71 20877.80 1.578 1.564 1.580
semana27 629.02 2945.06 14341.17 21254.06 1.632 1.626 1.638
semana28 627.96 2943.81 14293.63 21348.63 1.680 1.678 1.692
semana29 611.88 2817.77 13790.28 20511.88 1.568 1.578 1.586
semana30 632.95 2982.13 14430.38 21520.82 1.730 1.726 1.736
semana31 640.49 2960.58 14394.36 21458.24 1.766 1.726 1.780
semana32 676.29 3089.15 15031.42 22403.56 1.922 1.882 1.926
semana33 691.66 3141.99 15264.92 22781.40 2.006 1.996 2.018
semana34 712.46 3214.56 15608.52 23300.48 2.036 2.034 2.048
semana35 728.37 3248.61 15903.99 23732.50 2.102 2.100 2.154
semana36 713.90 3206.95 15588.21 23447.24 2.028 2.032 2.044
semana37 709.77 3278.97 15721.24 23907.87 1.980 1.980 1.996
semana38 682.88 3232.89 15419.01 23564.10 1.992 1.982 2.008
semana39 664.80 3082.03 14920.53 22836.95 1.954 1.948 1.966
semana40 639.15 3076.60 14676.16 22676.91 1.992 1.972 1.992
semana41 616.73 3028.22 14331.63 22332.63 2.014 2.028 2.038
semana42 616.73 3028.22 14331.63 22332.63 2.014 2.028 2.038
semana43 611.61 3046.05 14318.40 22467.51 2.022 2.020 2.032
semana44 605.51 2971.80 14069.17 22028.83 2.010 1.992 2.024
semana45 621.42 3060.12 14438.65 22765.00 2.042 2.030 2.050
semana46 620.96 3027.53 14264.60 22607.57 2.054 2.060 2.070
semana47 621.75 2992.87 14192.87 22392.56 2.078 2.058 2.096
semana48 643.79 3095.48 14585.10 23033.89 2.120 2.096 2.136
semana49 655.72 3218.04 14955.62 23791.79 2.144 2.120 2.154
semana50 671.76 3304.14 15340.68 24599.58 2.334 2.278 2.334
2009 semana51 672.80 3326.46 15414.64 24861.48 2.390 2.408 2.410
semana52 608.73 3062.65 14163.63 22513.39 2.272 2.298 2.298
semana53 607.34 2985.81 13951.19 22210.58 2.256 2.274 2.284
semana54 605.25 3030.32 14162.28 22577.12 2.248 2.266 2.288
semana55 600.97 3055.11 14096.71 22706.19 2.072 2.074 2.088
semana56 616.52 3107.41 14286.14 23104.71 2.088 2.092 2.098
semana57 629.67 3142.83 14528.23 23460.36 2.134 2.130 2.136
semana58 638.64 3116.33 14571.38 23523.04 2.170 2.166 2.176
semana59 660.25 3094.93 14650.20 23666.62 2.172 2.174 2.196
semana60 657.90 3004.16 14404.76 22956.05 2.208 2.164 2.240
semana61 707.83 3142.48 15135.02 24244.28 2.408 2.400 2.414
semana62 723.38 3179.46 15352.98 24775.22 2.498 2.494 2.502
semana63 732.46 3198.60 15413.90 25001.76 2.550 2.530 2.568
semana64 724.28 3043.20 14929.15 24069.25 2.576 2.546 2.596
semana65 758.41 3046.87 15137.97 24434.12 2.796 2.778 2.818
semana66 765.15 3054.97 15126.38 24549.45 2.710 2.714 2.762
semana67 762.59 2881.44 14477.19 23570.81 2.402 2.464 2.518
semana68 741.77 2810.80 14098.32 22987.63 2.282 2.266 2.286
semana69 728.98 2792.89 14034.18 22677.79 2.354 2.342 2.354
semana70 736.05 2847.49 14255.42 23107.24 2.416 2.408 2.434
semana71 746.71 2795.04 14133.06 22983.52 2.422 2.414 2.464
semana72 759.42 2766.25 13979.61 22968.27 2.436 2.410 2.480
semana73 838.54 2747.49 14221.51 23648.68 2.640 2.622 2.672
semana74 776.86 2579.36 13358.06 22043.36 2.592 2.604 2.634
semana75 769.76 2451.41 12878.96 21067.00 2.686 2.672 2.700
semana76 760.76 2377.51 12635.81 20542.28 2.116 2.106 2.140
semana77 800.19 2486.58 13170.75 21630.44 2.760 2.774 2.812
semana78 773.51 2433.40 12856.11 21054.46 2.512 2.516 2.564
semana79 811.52 2565.17 13485.46 22247.06 2.682 2.616 2.696
semana80 888.63 2645.47 14133.36 23434.27 2.954 2.900 2.982
semana81 889.45 2493.09 13679.61 22963.19 8.996 8.836 9.106
semana82 805.01 2270.28 12563.87 21090.14 28.672 29.074 29.364
semana83 762.27 2220.15 12070.96 20461.10 26.350 26.634 27.004
semana84 711.59 2145.74 11483.85 19533.80 24.680 24.718 25.020
semana85 661.19 1854.35 10331.04 17216.19 22.980 22.920 23.378
semana86 647.25 1761.48 9978.34 16294.41 22.480 22.520 22.980
semana87 641.51 1823.47 10130.15 16474.09 23.258 23.214 23.420
semana88 649.65 1816.09 10255.31 16405.03 23.260 23.618 24.028
semana89 606.76 1652.79 9495.74 15095.32 21.900 22.360 22.660
semana90 552.21 1551.34 8755.54 14261.50 17.020 17.580 17.660
semana91 485.73 1331.90 7536.77 12485.22 15.530 15.630 15.700
semana92 468.70 1221.60 7056.35 11676.70 12.520 13.080 13.218
semana93 450.21 1154.76 6692.51 10985.39 11.340 11.514 11.574
semana94 445.85 1126.95 6593.47 10754.47 10.190 10.240 10.260
semana95 460.40 1151.71 6750.85 11062.07 10.070 10.120 10.120
semana96 472.11 1190.21 6904.14 11402.16 10.580 10.470 10.580
semana97 468.19 1183.96 6863.42 11237.35 10.852 10.840 10.910
semana98 474.89 1194.67 6947.89 11458.57 10.994 10.822 11.004
semana99 480.56 1193.11 6982.51 11505.38 10.490 10.370 10.530
semana100 473.66 1205.12 6995.91 11515.73 8.678 8.694 8.780
semana101 480.81 1267.14 7282.15 12071.79 11.230 11.300 11.420
2008 semana102 461.96 1214.69 7005.67 11541.12 9.170 9.180 9.220
semana103 479.06 1225.01 7077.68 11643.02 12.252 12.110 12.252
semana104 491.89 1245.38 7178.68 11703.98 10.220 10.290 10.310
semana105 486.97 1212.90 7005.46 11291.30 9.480 9.460 9.480
semana106 523.58 1274.97 7356.43 12133.12 12.17 12.15 12.21
semana107 544.25 1272.87 7461.07 12283.36 12.77 12.76 12.77
semana108 582.07 1389.67 7944.03 13252.94 10.68 10.46 10.74
semana109 588.12 1324.94 7666.90 12518.51 12.42 12.73 13.03
semana110 512.13 1066.94 6366.69 10018.34 12.06 11.90 12.16
semana111 606.96 1348.74 7770.26 12434.67 12.96 13.16 13.18
semana112 636.59 1518.31 8468.36 13764.50 14.48 14.43 14.85
semana113 747.95 1909.44 10400.34 17337.10 17.48 17.18 17.54
semana114 814.58 2114.44 11480.84 19317.19 18.70 18.60 18.70
semana115 821.06 2074.65 11477.77 19132.03 18.99 18.75 19.11
semana116 850.52 2155.82 12003.95 20032.52 20.29 20.02 20.61
semana117 891.34 2317.51 12692.51 21123.01 22.56 22.26 22.56
semana118 918.75 2494.74 13307.80 22496.41 23.36 23.44 23.49
semana119 861.92 2350.71 12599.37 21124.61 23.70 23.67 23.85
semana120 819.39 2187.45 11912.49 19704.13 23.09 23.05 23.44
semana121 862.68 2346.05 12699.65 20764.12 10.50 9.90 10.50
semana122 905.85 2537.63 13545.06 22057.21 16.60 16.50 16.90
semana123 910.12 2474.75 13490.64 21935.75 16.16 16.14 16.24
semana124 950.40 2669.77 14409.96 23381.36 26.96 27.74 27.84
semana125 960.53 2723.58 14704.28 24071.49 21.54 21.64 21.66
semana126 1006.33 2896.42 15672.55 25816.63 22.80 22.80 23.10
semana127 1042.06 3094.72 16518.15 27275.95 23.19 23.13 23.19
semana128 1044.40 3138.24 16730.75 27489.04 23.18 23.28 23.46
semana129 1049.16 3129.07 16640.35 27101.30 29.99 29.47 30.01
semana130 1064.04 3282.11 17122.61 28106.47 33.71 33.55 33.71
semana131 1044.08 3315.78 17094.44 27905.97 34.93 34.90 34.95
semana132 1045.48 3437.04 17567.68 29086.57 35.89 35.60 36.00
semana133 1036.54 3405.44 17475.38 29386.39 35.50 35.69 35.93
semana134 1027.82 3407.73 17409.49 29326.65 36.49 36.47 36.68
semana135 1053.29 3394.08 17483.98 29094.53 38.39 38.16 38.39
semana136 1042.90 3441.30 17535.69 29117.79 38.90 38.94 38.98
semana137 1020.80 3506.06 17718.30 29567.87 39.80 39.63 39.94
semana138 1029.90 3570.46 17994.08 30095.95 38.06 38.45 38.66
semana139 983.37 3432.47 17312.81 28727.61 37.33 37.30 37.71
semana140 975.38 3417.42 17243.74 28388.49 36.60 36.78 37.04
semana141 987.40 3562.26 17828.21 29446.25 35.12 35.42 35.52
semana142 974.13 3479.96 17548.58 28725.00 35.30 35.19 35.36
semana143 990.52 3429.21 17592.87 28688.30 35.08 35.48 35.54
semana144 950.85 3173.92 16611.99 26709.97 33.37 33.62 33.90
semana145 949.28 3073.85 16314.21 26223.64 31.17 31.55 32.10
semana146 920.68 2930.65 15625.28 25171.48 23.10 23.12 23.52
semana147 881.23 2708.42 14580.87 23089.90 26.28 26.65 27.05
semana148 839.12 2504.11 13669.86 21257.64 24.38 24.18 24.78
semana149 909.64 2876.60 15290.01 24328.37 27.38 27.00 27.44
semana150 984.46 3313.63 17078.33 27962.76 29.64 29.40 29.64
semana151 1010.60 3411.21 17524.48 29021.99 23.85 23.82 24.02
2007 semana152 1009.13 3336.97 17260.71 28749.33 23.37 23.97 23.97
semana153 1051.44 3585.26 18212.85 30711.80 25.64 25.63 25.71
semana154 1076.32 3775.13 18900.89 32016.52 26.10 26.19 26.30
semana155 1035.20 3599.12 18007.40 30237.24 32.42 32.19 32.68
semana156 1017.92 3481.51 17509.48 29411.11 32.32 32.52 33.20
semana157 1082.22 3971.09 19218.90 32922.09 36.78 36.78 36.84
semana158 1107.91 4208.37 19998.67 34342.91 38.10 37.88 38.30
semana159 1167.13 4580.55 21566.88 37396.42 41.19 41.20 41.67
semana160 1185.72 4503.70 21545.90 37351.01 46.11 45.93 46.41
semana161 1220.35 4673.19 22314.05 38866.11 47.93 47.71 48.04
semana162 1225.91 4608.70 22236.05 38668.85 47.40 47.69 47.94
semana163 1197.02 4495.53 21808.38 37719.87 48.10 47.86 48.10
semana164 1191.97 4415.28 21469.24 37170.68 47.30 47.58 47.92
semana165 1142.86 4128.03 20214.00 34827.33 44.01 44.53 44.61
semana166 1099.59 3961.93 19443.09 33496.16 41.86 41.88 42.47
semana167 1141.16 4252.88 20563.98 36001.14 44.27 44.33 44.57
semana168 1155.52 4278.15 20787.99 36615.26 43.15 43.01 43.35
semana169 1137.95 4200.79 20462.28 36133.23 42.92 42.41 44.46
semana170 1189.56 4590.23 21953.97 38926.96 45.78 45.60 45.92
semana171 1224.31 4827.89 22879.46 40775.75 47.10 47.11 47.46
semana172 1233.11 4926.04 23212.29 41216.54 47.27 46.31 47.49
semana173 1238.76 5014.88 23659.80 41834.11 45.98 46.10 46.30
semana174 1241.27 4905.13 23549.61 41507.57 47.98 48.06 48.76
semana175 1209.43 4713.81 22928.12 40217.12 43.54 44.22 44.54
semana176 1166.40 4616.06 22502.33 39614.32 41.02 41.39 41.41
semana177 1108.43 4556.77 22174.59 39024.35 40.04 40.30 40.30
semana178 1068.45 4557.99 21992.65 38707.96 37.40 37.80 38.03
semana179 1034.93 4278.28 20776.48 36224.09 36.79 36.74 37.12
semana180 1112.09 4416.81 21727.29 37632.98 38.08 37.90 38.44
semana181 1153.47 4629.48 22680.88 39318.64 39.49 39.83 40.48
semana182 1107.85 4396.08 21556.59 36868.02 37.12 37.42 38.24
semana183 1051.44 4260.94 20720.82 35316.08 34.12 34.73 35.35
semana184 1055.07 4262.55 20593.95 34804.70 33.62 33.18 33.70
semana185 1004.98 3970.74 19234.65 32452.55 32.89 33.11 33.32
semana186 930.69 3697.55 17833.56 30022.17 31.11 31.33 31.52
semana187 891.69 3390.86 16632.75 27879.15 32.12 31.54 32.35
semana188 847.84 3289.30 16141.44 27181.38 29.99 30.36 30.41
semana189 837.46 3221.95 15803.45 26574.58 29.54 29.52 29.62
semana190 799.88 3136.80 15361.79 25947.20 29.42 29.50 29.50
semana191 772.01 3174.43 15363.47 26163.89 29.44 29.37 29.67
semana192 731.96 3034.83 14819.56 25064.31 29.10 29.10 29.21
semana193 722.66 2891.91 14398.54 24184.83 30.84 31.16 31.22
semana194 684.51 2770.35 13749.42 23103.00 30.06 30.06 30.10
semana195 663.11 2772.46 13643.79 23025.71 24.56 24.58 24.58
semana196 661.29 2748.89 13530.05 22957.49 31.50 31.38 31.68
semana197 662.90 2640.77 13118.32 22066.99 24.24 24.40 24.50
semana198 624.43 2551.61 12644.28 21368.86 29.50 29.76 29.88
semana199 607.41 2682.28 12881.60 22091.02 19.53 19.63 19.63
2006 semana200 589.93 2662.83 12695.86 22062.45
semana201 578.95 2702.00 12749.74 22366.72
semana202 541.49 2516.30 12025.09 20947.02
semana203 522.70 2351.10 11476.72 19806.04
semana204 521.78 2288.22 11282.33 19433.69
semana205 525.09 2216.17 11110.23 19031.18
semana206 534.73 2224.00 11181.20 19224.98
semana207 527.95 2139.61 10831.46 18703.76
semana208 533.18 2095.80 10689.02 18645.91
semana209 528.81 2126.37 10750.25 18889.46
semana210 523.01 1995.71 10267.45 18053.81
semana211 529.66 1948.74 10129.25 17800.80
semana212 529.33 2018.80 10294.36 18141.91
semana213 515.83 2011.41 10161.94 17879.06
semana214 516.94 2049.93 10230.82 17964.70
semana215 518.53 2115.02 10386.81 18503.52
semana216 507.47 2007.84 9975.00 17725.70
semana217 501.15 1999.50 9858.64 17447.30
semana218 490.15 1965.66 9625.61 17096.66
semana219 488.45 1871.22 9295.96 16400.14
semana220 482.17 1746.05 8916.06 15519.96
semana221 483.29 1646.38 8614.32 14728.44
semana222 489.94 1673.14 8681.08 14752.65
semana223 485.59 1678.48 8630.38 14678.16
semana224 462.98 1588.72 8244.85 13950.48
semana225 457.38 1476.80 7868.82 13298.20
semana226 458.87 1448.58 7813.97 13128.01
semana227 437.61 1445.78 7730.07 12981.08
semana228 421.57 1408.32 7531.02 12775.85
semana229 415.99 1384.05 7403.90 12593.49
semana230 418.30 1345.51 7259.68 12260.43
semana231 428.76 1428.42 7634.21 13006.88
semana232 404.00 1324.13 7188.71 12262.79
semana233 397.57 1296.95 7088.70 12033.71
semana234 381.14 1270.39 6881.69 11658.94
semana235 383.35 1115.55 6370.03 10719.38
semana236 378.26 1005.44 5995.67 10000.76
semana237 374.40 983.52 5892.43 9780.05
semana238 373.40 966.54 5836.28 9642.60
semana239 360.45 973.94 5825.44 9599.84
semana240 367.38 991.04 5917.60 9751.03
semana241 378.14 1030.82 6130.69 10169.24
semana242 381.27 1025.53 6061.95 10087.21
semana243 380.71 1002.42 5951.96 9890.07
semana244 388.45 1061.71 6218.45 10474.20
semana245 378.04 942.84 5764.03 9596.53
semana246 359.20 808.04 5140.94 8339.85
semana247 342.45 748.67 4820.00 7781.78
semana248 335.55 727.95 4705.03 7550.64
semana249 351.87 752.78 4857.42 7801.35
Fuente precio del crudo: http://www.forexpros.es/commodities/crude-oil-historical-data

Fuente de cotizaciones de acciones e índices: www.bvl.com.pe
BURSÁTILES
A PAMPILLA S.A.A
romedio semanal)
ACIÓN DE ACCIÓN PRECIO DEL CRUDO

MÍNIMA PROM. ÚLTIMO APERTURA ALTO BAJO
1.638 1.658 90.848 90.846 91.104 90.884
1.672 1.682 90.302 89.855 90.427 89.525
1.672 1.694 88.378 88.247 89.018 87.597
1.644 1.652 88.687 88.942 89.578 88.045
1.590 1.604 86.247 85.298 86.740 84.708
1.576 1.578 85.666 85.239 86.234 84.501
1.640 1.650 82.767 83.228 83.780 82.195
1.688 1.700 86.782 87.225 87.837 86.138
1.676 1.684 84.743 83.812 84.927 83.427
1.778 1.790 82.070 82.167 82.623 81.282
1.882 1.896 81.630 81.530 82.562 80.300
1.936 1.950 82.413 82.703 83.327 81.737
1.838 1.860 82.162 82.005 83.133 81.170
1.822 1.844 78.102 77.267 78.523 76.757
1.710 1.736 75.087 74.592 75.853 74.010
1.706 1.718 75.718 76.200 76.747 75.183
1.664 1.692 74.748 74.403 75.262 73.777
1.536 1.544 74.098 74.293 75.138 73.163
1.518 1.520 73.247 72.973 74.020 72.215
1.494 1.508 75.093 75.368 75.970 74.523
1.478 1.494 78.657 79.535 79.893 78.090
1.402 1.416 81.323 81.017 81.930 80.360
1.422 1.432 78.655 78.473 79.335 77.497
1.496 1.504 76.573 76.550 77.425 75.643
1.520 1.528 76.235 75.907 76.783 75.123
1.562 1.572 72.703 72.768 73.798 71.613
1.620 1.628 77.228 77.338 78.242 76.233
1.664 1.678 77.475 77.885 78.510 76.852
1.562 1.570 75.620 75.073 76.308 74.337
1.718 1.730 72.170 72.032 73.483 70.937
1.722 1.740 73.930 73.440 74.842 72.497
1.870 1.890 70.182 70.553 71.315 68.963
1.980 1.992 71.533 71.997 73.383 70.240
2.000 2.018 76.212 77.098 78.032 75.192
2.092 2.112 83.873 84.143 85.302 82.735
2.020 2.030 83.787 84.245 84.777 83.017
1.962 1.978 84.083 84.040 84.887 82.962
1.970 1.982 84.975 85.485 85.833 84.317
1.946 1.954 85.008 84.303 85.248 83.967
1.962 1.966 80.790 80.743 81.625 80.157
2.008 2.026 81.583 81.370 82.242 80.155
2.008 2.026 81.547 81.645 82.347 80.750
2.002 2.016 80.573 80.315 81.305 79.620
1.976 1.994 79.543 79.580 80.338 78.463
2.022 2.032 77.782 76.863 78.207 76.420
2.050 2.058 73.873 73.388 74.470 72.462
2.056 2.078 74.255 74.392 75.610 72.863
2.096 2.108 73.823 74.130 74.652 73.097
2.114 2.128 76.620 76.920 77.520 75.890
2.274 2.290 80.398 81.208 81.662 79.982
2.380 2.402 81.978 81.468 82.353 80.908
2.266 2.286 78.987 78.698 79.328 78.512
2.206 2.264 75.798 75.218 76.265 74.703
2.224 2.252 71.825 71.045 72.375 70.382
2.064 2.074 72.390 73.402 73.810 71.893
2.082 2.088 76.718 76.752 77.952 75.802
2.126 2.130 76.853 77.145 78.025 75.757
2.152 2.162 78.527 78.320 79.208 77.365
2.154 2.176 78.183 78.367 79.370 77.350
2.140 2.180 78.417 78.642 79.330 77.792
2.388 2.406 78.715 79.152 80.300 77.732
2.492 2.494 79.887 79.730 80.677 78.772
2.514 2.542 76.808 75.658 76.890 74.775
2.538 2.564
2.754 2.800
2.650 2.708
2.376 2.464
2.254 2.264
2.330 2.332
2.394 2.414
2.388 2.414
2.384 2.422
2.590 2.630
2.562 2.592
2.666 2.684
2.072 2.112
2.728 2.758
2.458 2.496
2.614 2.642
2.882 2.914
8.776 8.918
28.548 28.986
26.230 26.704
24.504 24.752
22.700 22.904
22.160 22.540
22.882 23.142
22.940 23.454
21.618 22.226
16.860 17.256
15.400 15.552
12.480 12.904
11.220 11.434
10.162 10.212
9.982 10.104
10.422 10.462
10.680 10.826
10.802 10.846
10.370 10.388
8.594 8.710
11.150 11.244
9.140 11.316
12.110 12.202
10.200 10.240
9.460 9.462
12.11 12.14
12.75 12.76
10.40 10.48
12.30 12.66
11.85 11.97
12.96 13.04
14.19 14.44
17.02 17.20
18.56 18.63
18.63 18.86
19.88 20.05
22.26 22.40
23.24 23.38
23.66 23.75
22.70 22.96
9.90 10.00
16.41 22.01
16.06 27.06
26.94 27.34
21.52 21.54
22.27 22.65
23.08 23.12
23.12 23.26
29.42 29.66
33.55 33.64
34.86 34.90
35.42 35.69
35.48 35.72
36.08 36.37
38.10 38.24
38.79 38.92
39.46 39.61
37.87 38.30
37.13 37.38
36.36 36.76
35.00 35.36
35.01 35.16
34.74 35.22
33.09 33.60
31.01 31.44
22.90 23.27
26.28 26.65
23.84 24.29
26.98 27.16
29.38 29.46
23.56 23.87
23.35 23.67
25.34 25.60
26.02 26.11
31.90 32.13
31.69 32.54
36.59 36.76
37.60 37.98
40.60 41.11
45.27 45.94
47.14 47.51
47.25 47.63
47.86 48.00
47.27 47.63
44.00 44.46
41.20 41.89
44.04 44.31
42.65 43.00
42.02 42.66
45.40 45.68
46.83 47.02
46.03 46.63
45.84 46.04
47.59 48.21
43.42 43.90
41.02 41.33
39.96 40.16
37.30 37.76
36.18 36.63
37.66 37.92
39.01 39.72
36.78 37.54
33.92 34.73
33.04 33.34
32.89 33.12
30.87 31.32
31.21 31.75
29.83 30.14
29.48 29.56
29.38 29.49
29.22 29.32
28.98 29.09
30.78 31.05
29.94 30.05
24.56 24.56
31.30 31.46
24.20 24.48
29.44 29.76
19.53 19.59
Evolución de Activo y Pasivo Corriente
600,000
550,000
500,000
450,000
Miles de dólares
400,000
350,000
300,000
250,000
200,000
Sep-10 Dec-09 Dec-08
Total
AñosActivo Corriente
Total Pasivo Corriente
Evolución de Utilidades
250,000.0
200,000.0
150,000.0
Miles de dólares
100,000.0
50,000.0
0.0
-50,000.0
-100,000.0
Sep-10 Dec-09
Row 19
Row 27 Años
Row 41
-100,000.0
Sep-10 Dec-09
Row 19
Row 27 Años
Row 41
Composición del Pasivo a Sep-10
Gráfico del Precio de Acción

50.0
45.0
40.0
35.0
30.0
Nuevos Soles
25.0
20.0
15.0
10.0
5.0
COTIZA
9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 2
semana197
semana190
semana183
semana176
semana169
semana162
semana155
semana148
semana141
semana134
semana127
semana120
semana113
semana106
semana99
semana92
semana85
Column G
semana78
8
semana71
semana64
7
Column H
semana57
6
semana50
5
semana43
Column I
4
semana36
3
semana29
2
semana22
Column J
1
semana15
semana8
2.55
2.4
2.25
2.1
1.95
1.8
1.65
1.5
1.35
semana1
Column K
25.0
20.0
15.0
10.0
5.0
0.0
PRECIO
Nuevos Sole
1.5
1.35
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 2
EVOLUC
90.5
87.5
84.5
81.5
PRECIO
78.5
75.5
72.5
69.5
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26
69.5
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26
Evolución de Montos EGP
4500000
4000000
3500000
3000000
Miles de Dólares
2500000
2000000
1500000
1000000
500000
Sep-10 Dec-09
Row 10 Row 62Años
Composición del Activo a Sep-10

Dólares Americanos
0.00
10000.00
15000.00
20000.00
25000.00
30000.00
35000.00
40000.00
45000.00
5000.00
Column C
semana1
70.000
75.000
80.000
85.000
90.000
95.000
semana6
semana11
semana16
Column D
semana21
semana26
semana31
semana36
semana41
Column E
semana46
semana51
semana56
semana61
semana66
Column F
semana71
semana76
semana81
semana86
semana91
semana96
semana101
semana106
semana111
semana116
semana121
semana126
semana131
semana136
semana141
semana146
semana151
Grafica Precio del Petróleo
semana156
Gráfico de los índices BVL
semana161
semana166
semana171
semana176
semana181
semana186
19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55
semana47
semana45
semana43
semana41
semana39
semana37
semana35
semana33
semana31
semana29
semana27
semana25
semana23
Column O
semana21
semana19
semana17
semana15
Column N
semana13
semana11
semana9
Column M
semana7
semana5
COTIZACIÓN DE ACCIÓN
semana3
Column L
semana1
80.000
75.000
70.000
65.000
Dólares American
SEMANA
semana197
semana190
semana183
semana176
semana169
semana162
19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55
SEMANA
EVOLUCIÓN PRECIO DEL PETRÓLEO
19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 5
SEMANA
19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 5
SEMANA
ontos EGP
ec-09 Dec-08
s
ctivo a Sep-10
semana121
semana126
semana131
semana136
semana141
semana146
semana151
del Petróleo
semana156
ndices BVL
semana161
semana166
semana171
semana176
semana181
semana186
semana191
semana196
semana201
semana206
semana211
semana216
semana221
semana226
semana231
semana236
semana241
semana246
semana63
48 49 50 51 52 53 54 55 56 57 58 59 60 61
semana61
semana59
semana57
semana55
semana53
semana51
semana49
semana47
semana45
semana43
semana41
semana39
semana37
semana35
semana33
semana31
48 49 50 51 52 53 54 55 56 57 58 59 60 61
50 51 52 53 54 55 56 57 58 59 60 61 62 63
50 51 52 53 54 55 56 57 58 59 60 61 62 63
Crudo Acción
ÚLTIMO PROM. IGBVL ISBVL
90.85 1.66 23164.52 31773.84 COVARIANZAS
90.30 1.68 22547.45 31232.53
88.38 1.69 22033.72 30742.64 PROM. IGBVL
88.69 1.65 21788.95 30419.47 PROM. 0.08
86.25 1.60 21055.36 29279.49 IGBVL -198.78 6194079.48
85.67 1.58 20438.27 29057.11
82.77 1.65 20034.13 28760.27 IGBVL ISBVL
86.78 1.70 20516.90 29531.34 IGBVL 6194079.48
84.74 1.68 19524.96 28209.57 ISBVL 6896338.24 8131928.76
82.07 1.79 18837.76 27518.11
81.63 1.90 18975.26 27703.61 ISBVL ÚLTIMO
82.41 1.95 19056.10 27689.47 ISBVL 8131928.76
82.16 1.86 18142.56 26361.07 ÚLTIMO 10326.17 23.45
78.10 1.84 17378.15 25343.01
75.09 1.74 16799.20 24693.41 ÚLTIMO PROM.
75.72 1.72 16181.57 24128.59 ÚLTIMO 23.45
74.75 1.69 15557.11 23414.67 PROM. -0.14 0.08
74.10 1.54 15003.10 22540.98
73.25 1.52 14911.04 22379.73 ÚLTIMO IGBVL
75.09 1.51 14803.64 22193.47 ÚLTIMO 23.45
78.66 1.49 14761.66 22165.13 IGBVL 8945.52 6194079.48
81.32 1.42 14270.54 21485.46
78.66 1.43 13893.20 20776.35 ISBVL PROM.
76.57 1.50 14028.27 20914.57 ISBVL 8131928.76
76.24 1.53 13771.80 20388.23 PROM. -64.27 0.08
72.70 1.57 14059.71 20877.80
77.23 1.63 14341.17 21254.06
77.48 1.68 14293.63 21348.63
75.62 1.57 13790.28 20511.88
72.17 1.73 14430.38 21520.82
73.93 1.74 14394.36 21458.24
70.18 1.89 15031.42 22403.56
71.53 1.99 15264.92 22781.40
76.21 2.02 15608.52 23300.48
83.87 2.11 15903.99 23732.50
83.79 2.03 15588.21 23447.24
84.08 1.98 15721.24 23907.87
84.98 1.98 15419.01 23564.10
85.01 1.95 14920.53 22836.95
80.79 1.97 14676.16 22676.91
81.58 2.03 14331.63 22332.63
81.55 2.03 14331.63 22332.63
80.57 2.02 14318.40 22467.51
79.54 1.99 14069.17 22028.83
77.78 2.03 14438.65 22765.00
73.87 2.06 14264.60 22607.57
74.26 2.08 14192.87 22392.56
73.82 2.11 14585.10 23033.89
76.62 2.13 14955.62 23791.79
80.40 2.29 15340.68 24599.58
81.98 2.40 15414.64 24861.48
78.99 2.29 14163.63 22513.39
75.80 2.26 13951.19 22210.58
71.83 2.25 14162.28 22577.12
72.39 2.07 14096.71 22706.19
76.72 2.09 14286.14 23104.71
76.85 2.13 14528.23 23460.36
78.53 2.16 14571.38 23523.04
78.18 2.18 14650.20 23666.62
78.42 2.18 14404.76 22956.05
78.72 2.41 15135.02 24244.28
79.89 2.49 15352.98 24775.22
76.81 2.54 15413.90 25001.76
CORRELACIONES Descriptivos Precio Acción
ÚLTIMO IGBVL PROM.PRECIO ACCION

ÚLTIMO 1
IGBVL 0.74 1 Media 1.9
Mediana 1.95
IGBVL ISBVL Moda 2.03
IGBVL 1 Desviación estándar 0.28
ISBVL 0.97 1 Varianza de la muestra 0.08
ISBVL PROM.
ISBVL 1 ÚLTIMO CRUDO
PROM. -0.08 1
Media 79.13
ÚLTIMO ISBVL Mediana 78.53
ÚLTIMO 1 Moda #N/A
ISBVL 0.75 1 Desviación estándar 4.88
Varianza de la muestra 23.83
PROM. IGBVL
PROM. 1
IGBVL -0.29 1 IGBVL
ÚLTIMO PROM. Media 15966.32

ÚLTIMO 1 Mediana 14920.53
PROM. -0.11 1 Moda 14331.63
Desviación estándar 2508.78
ISBVL
Media 24099.64
Mediana 23104.71
Moda 22332.63
Desviación estándar 2874.56
Resumen
Estadísticas de la regresión
Coeficiente de correlación múltiple 0.08
Coeficiente de determinación R^2 0.01
R^2 ajustado -0.01
Error típico 0.28
Observaciones 63
ANÁLISIS DE VARIANZA
Grados de libertad Suma de cuadrados Promedio de los cuadrados
Regresión 1 0.03 0.03
Residuos 61 4.87 0.08
Total 62 4.9
Coeficientes Error típico Estadístico t

Intercepción 2.09 0.3 6.88
ISBVL 0 0 -0.63
Análisis de los residuales
Observación Pronóstico PROM. Residuos

1 1.83 -0.18
2 1.84 -0.16
3 1.84 -0.15
4 1.85 -0.19
5 1.85 -0.25
6 1.86 -0.28
7 1.86 -0.21
8 1.85 -0.15
9 1.86 -0.18
10 1.87 -0.08
11 1.87 0.03
12 1.87 0.08
13 1.88 -0.02
14 1.89 -0.04
15 1.89 -0.15
16 1.89 -0.18
17 1.9 -0.21
18 1.91 -0.36
19 1.91 -0.39
20 1.91 -0.4
21 1.91 -0.42
22 1.92 -0.5
23 1.92 -0.49
24 1.92 -0.42
25 1.92 -0.4
26 1.92 -0.35
27 1.92 -0.29
28 1.92 -0.24
29 1.92 -0.35
30 1.92 -0.19
31 1.92 -0.18
32 1.91 -0.02
33 1.91 0.09
34 1.9 0.12
35 1.9 0.21
36 1.9 0.13
37 1.9 0.08
38 1.9 0.08
39 1.9 0.05
40 1.91 0.06
41 1.91 0.12
42 1.91 0.12
43 1.91 0.11
44 1.91 0.08
45 1.91 0.13
46 1.91 0.15
47 1.91 0.17
48 1.9 0.2
49 1.9 0.23
50 1.89 0.4
51 1.89 0.51
52 1.91 0.38
53 1.91 0.35
54 1.91 0.34
55 1.91 0.17
56 1.9 0.19
57 1.9 0.23
58 1.9 0.26
59 1.9 0.28
60 1.9 0.28
61 1.89 0.51
62 1.89 0.6
63 1.89 0.65
F Valor crítico de F
0.4 0.53
Probabilidad Inferior 95% Superior 95% Inferior 95.0% Superior 95.0%

0 1.48 2.69 1.48 2.69
0.53 0 0 0 0
Resultados de datos de probabilidad
Percentil PROM. Gráfico de probabilidad

0.79 1.42 3
2.38 1.43
3.97 1.49
2.5
5.56 1.5
7.14 1.51
8.73 1.52 2
10.32 1.53
11.9 1.54
PROM.
1.5
13.49 1.57
15.08 1.57
16.67 1.58 1
18.25 1.6
19.84 1.63
21.43 1.65 0.5
23.02 1.65
24.6 1.66 0
26.19 1.68 0 20 40 60
27.78 1.68
29.37 1.68
Muestra percentil
30.95 1.69
32.54 1.69
34.13
35.71
1.7
1.72
ISBVL Curva de regresión
37.3 1.73 3
38.89 1.74
40.48 1.74
2.5
2
M.
ISBVL Curva de regresión
3
42.06 1.79 2.5

43.65 1.84
45.24 1.86
46.83 1.89 2
48.41 1.9
PROM.
50 1.95
51.59 1.95 1.5
53.17 1.97
54.76 1.98
56.35 1.98 1
57.94 1.99
59.52 1.99
61.11 2.02 0.5
62.7 2.02
64.29 2.03
65.87 2.03 0
67.46 2.03 17000.00 19000.00 21000.00 23000.00 25000.00 27000.00 29000.
69.05 2.03
70.63
72.22
2.06
2.07
ISBVL
73.81 2.08
75.4 2.09
76.98 2.11
78.57 2.11
80.16 2.13
81.75 2.13
83.33 2.16
84.92 2.18
86.51 2.18
88.1 2.25
89.68 2.26
91.27 2.29
92.86 2.29
94.44 2.4
96.03 2.41
97.62 2.49
99.21 2.54
de probabilidad normal
0 60 80 100 120
Muestra percentil
va de regresión ajustada
va de regresión ajustada
00 25000.00 27000.00 29000.00 31000.00 33000.00
ISBVL Column C
Column B
Resumen
R^2 ajustado 0.07
Error típico 0.27
Observaciones 63
Grados de libertad Suma de cuadrados
Regresión 1 0.4
Residuos 61 4.5
Total 62 4.9
Coeficientes Error típico

Intercepción 2.41 0.22
Variable X 1 0 0
Observación Pronóstico para Y Residuos

1 1.66 -0.01
2 1.68 0
3 1.7 -0.01
4 1.71 -0.06
5 1.73 -0.13
6 1.75 -0.17
7 1.76 -0.11
8 1.75 -0.05
9 1.78 -0.1
10 1.8 -0.01
11 1.8 0.1
12 1.8 0.15
13 1.83 0.03
14 1.85 -0.01
15 1.87 -0.13
16 1.89 -0.17
17 1.91 -0.22
18 1.93 -0.38
19 1.93 -0.41
20 1.93 -0.42
21 1.93 -0.44
22 1.95 -0.53
23 1.96 -0.53
24 1.96 -0.45
25 1.97 -0.44
26 1.96 -0.38
27 1.95 -0.32
28 1.95 -0.27
29 1.96 -0.39
30 1.94 -0.21
31 1.95 -0.21
32 1.93 -0.04
33 1.92 0.07
34 1.91 0.11
35 1.9 0.21
36 1.91 0.12
37 1.9 0.08
38 1.91 0.07
39 1.93 0.03
40 1.94 0.03
41 1.95 0.08
42 1.95 0.08
43 1.95 0.07
44 1.96 0.04
45 1.94 0.09
46 1.95 0.11
47 1.95 0.13
48 1.94 0.17
49 1.93 0.2
50 1.92 0.37
51 1.91 0.49
52 1.95 0.33
53 1.96 0.3
54 1.95 0.3
55 1.96 0.12
56 1.95 0.14
57 1.94 0.19
58 1.94 0.22
59 1.94 0.24
60 1.95 0.23
61 1.92 0.48
62 1.91 0.58
63 1.91 0.63
Promedio de los cuadrados F Valor crítico de F
0.4 5.45 0.02
0.07
Estadístico t Probabilidad Inferior 95% Superior 95% Inferior 95.0%

10.83 0 1.96 2.85 1.96
-2.33 0.02 0 0 0
Percentil Y Grá
0.79 1.42
3
2.38 1.43
3.97 1.49
5.56 1.5 2.5
7.14 1.51
8.73 1.52
10.32 1.53 2
11.9 1.54
13.49 1.57
15.08 1.57 1.5
Y
16.67 1.58
18.25 1.6
19.84 1.63 1
21.43 1.65
23.02 1.65
24.6 1.66
0.5
26.19 1.68
27.78 1.68 0
29.37 1.68
0 20
30.95 1.69
32.54 1.69
34.13 1.7
35.71 1.72
37.3 1.73
38.89 1.74
40.48 1.74 Indice IG
42.06 1.79
2.8
43.65 1.84
45.24 1.86 2.6
46.83 1.89
2.4
2.2
recio Acción
1.8
1.6
Indice IG
2.8
2.6
2.4
48.41 1.9
50 1.95 2.2
Precio Acción
51.59 1.95
2
53.17 1.97
54.76 1.98 1.8
56.35 1.98
1.6
57.94 1.99
59.52 1.99 1.4
61.11 2.02
1.2
62.7 2.02
64.29 2.03 1
65.87 2.03 10000.00 12000.00 140
67.46 2.03 Column
Column
69.05 2.03
70.63 2.06
72.22 2.07
73.81 2.08
75.4 2.09
76.98 2.11
78.57 2.11
80.16 2.13
81.75 2.13
83.33 2.16
84.92 2.18
86.51 2.18
88.1 2.25
89.68 2.26
91.27 2.29
92.86 2.29
94.44 2.4
96.03 2.41
97.62 2.49
99.21 2.54
Superior 95.0%
2.85
0
Gráfico de probabilidad normal

3
2.5
1.5
Y
0.5
0
0 20 40 60 80 100 120
Muestra percentil
Indice IGBVL Curva de regresión ajustada

2.8
2.6
2.4
2.2
recio Acción
1.8
1.6
Indice IGBVL Curva de regresión ajustada
2.8
2.6
2.4
2.2
Precio Acción
1.8
1.6
1.4
1.2
1
10000.00 12000.00 14000.00 16000.00 18000.00 20000.00 22000.00 24000.00
Column K Indice IGBVL
Column B
Resumen
R^2 ajustado -0.01
Error típico 0.28
Observaciones 63
Residuos 61 4.85 0.08
Total 62 4.9

Intercepción 2.37 0.58 4.08
Variable X 1 -0.01 0.01 -0.83

1 1.82 -0.17
2 1.83 -0.15
3 1.84 -0.14
4 1.84 -0.19
5 1.85 -0.25
6 1.86 -0.28
7 1.87 -0.22
8 1.85 -0.15
9 1.86 -0.18
10 1.88 -0.09
11 1.88 0.02
12 1.88 0.07
13 1.88 -0.02
14 1.9 -0.06
15 1.92 -0.18
16 1.92 -0.2
17 1.92 -0.23
18 1.93 -0.38
19 1.93 -0.41
20 1.92 -0.41
21 1.9 -0.4
22 1.88 -0.47
23 1.9 -0.47
24 1.91 -0.41
25 1.91 -0.38
26 1.93 -0.36
27 1.91 -0.28
28 1.91 -0.23
29 1.92 -0.35
30 1.94 -0.21
31 1.93 -0.19
32 1.95 -0.06
33 1.94 0.05
34 1.91 0.11
35 1.87 0.25
36 1.87 0.16
37 1.86 0.11
38 1.86 0.12
39 1.86 0.09
40 1.88 0.08
41 1.88 0.15
42 1.88 0.15
43 1.89 0.13
44 1.89 0.1
45 1.9 0.13
46 1.93 0.13
47 1.92 0.15
48 1.93 0.18
49 1.91 0.22
50 1.89 0.4
51 1.88 0.52
52 1.9 0.39
53 1.92 0.35
54 1.94 0.31
55 1.94 0.14
56 1.91 0.18
57 1.91 0.22
58 1.9 0.26
59 1.9 0.28
60 1.9 0.28
61 1.9 0.51
62 1.89 0.6
63 1.91 0.63
0.68 0.41

0 1.21 3.54 1.21 3.54
0.41 -0.02 0.01 -0.02 0.01
Percentil Y
0.79 1.42
2.38 1.43
3
3.97 1.49
5.56 1.5
2.5
7.14 1.51
8.73 1.52
Precio Acción
2
10.32 1.53
11.9 1.54
1.5
13.49 1.57
15.08 1.57
1
16.67 1.58
18.25 1.6
0.5
19.84 1.63
21.43 1.65 0
23.02 1.65 0 20 40 60 80
24.6 1.66
Muestra percentil
26.19 1.68
27.78 1.68
29.37 1.68
30.95 1.69 Precio Crudo Curva de regresión ajustada
32.54 1.69 2.8
34.13 1.7
35.71 1.72 2.6
37.3 1.73
2.4
38.89 1.74
40.48 1.74 2.2
Precio Acción
1.8
1.6
2.8
2.6
2.4
2.2
42.06 1.79
Precio Acción
43.65 1.84 2
45.24 1.86
46.83 1.89 1.8
48.41 1.9
50 1.95 1.6
51.59 1.95
1.4
53.17 1.97
54.76 1.98 1.2
56.35 1.98
57.94 1.99 1
59.52 1.99 60.000 65.000 70.000 75.000 80.000 85.000 90.000
61.11 2.02 Column K Crudo
Precio
Column B
62.7 2.02
64.29 2.03
65.87 2.03
67.46 2.03
69.05 2.03
70.63 2.06
72.22 2.07
73.81 2.08
75.4 2.09
76.98 2.11
78.57 2.11
80.16 2.13
81.75 2.13
83.33 2.16
84.92 2.18
86.51 2.18
88.1 2.25
89.68 2.26
91.27 2.29
92.86 2.29
94.44 2.4
96.03 2.41
97.62 2.49
99.21 2.54
o de probabilidad normal
40 60 80 100 120
Muestra percentil
o Curva de regresión ajustada

75.000 80.000 85.000 90.000 95.000
Column K Crudo
Precio
Column B
Semana CRUDO VAR VAR. VAR. ACCION VAR
PREC. ÚLT. IGBVL ISBVL PREC. PROM.
62 0.0393 -0.0040 -0.0091 -0.0191
61 -0.0148 -0.0143 -0.0217 -0.0359
60 -0.0038 -0.0495 -0.0546 -0.0986

59 -0.0030 0.0169 0.0305 -0.0018
58 0.0044 -0.0054 -0.0061 -0.0065
57 -0.0215 -0.0030 -0.0027 -0.0149

56 -0.0018 -0.0168 -0.0153 -0.0199
55 -0.0581 -0.0133 -0.0174 -0.0067
54 -0.0078 0.0046 -0.0057 0.0823
53 0.0538 -0.0150 -0.0164 0.0053
52 0.0412 0.0151 0.0135 0.0097
51 0.0372 0.0846 0.0992 0.0495
50 -0.0195 -0.0048 -0.0106 -0.0477
49 -0.0481 -0.0254 -0.0334 -0.0734

48 -0.0372 -0.0251 -0.0324 -0.0094
47 0.0058 -0.0273 -0.0282 -0.0143
46 -0.0052 0.0050 0.0096 -0.0097

45 0.0516 0.0121 0.0069 -0.0127
44 0.0224 -0.0259 -0.0329 -0.0189

43 0.0129 0.0176 0.0197 0.0110
42 0.0120 0.0009 -0.0060 0.0049
41 0.0004 0.0000 0.0000 0.0000

40 -0.0098 0.0238 0.0153 -0.0301
39 0.0509 0.0165 0.0070 -0.0061
38 -0.0004 0.0329 0.0313 0.0142
37 -0.0105 0.0194 0.0145 -0.0020
36 -0.0035 -0.0085 -0.0195 0.0259
35 0.0010 0.0201 0.0121 0.0396
34 -0.0958 -0.0188 -0.0184 -0.0455
33 -0.0634 -0.0223 -0.0225 -0.0130
32 -0.0191 -0.0154 -0.0167 -0.0526
31 0.0520 -0.0433 -0.0431 -0.0827
30 -0.0241 0.0025 0.0029 -0.0058
29 0.0467 -0.0454 -0.0480 -0.0970
28 0.0242 0.0358 0.0400 0.0665
27 -0.0032 0.0033 -0.0044 -0.0303
26 -0.0604 -0.0198 -0.0179 -0.0350
25 0.0474 -0.0207 -0.0237 -0.0284
24 0.0044 0.0185 0.0255 -0.0158
23 0.0268 -0.0097 -0.0066 -0.0491
22 0.0334 0.0268 0.0336 -0.0112
21 -0.0333 0.0338 0.0311 0.0536
20 -0.0464 0.0028 0.0013 0.0093
19 -0.0249 0.0072 0.0084 0.0079
18 0.0116 0.0062 0.0072 0.0157
17 0.0087 0.0363 0.0380 0.0915
16 0.0129 0.0394 0.0300 0.0152
15 -0.0084 0.0375 0.0231 0.0104
14 0.0394 0.0339 0.0260 0.0604
13 0.0507 0.0430 0.0394 0.0086
12 0.0031 0.0491 0.0492 0.0473
11 -0.0096 -0.0043 0.0005 -0.0281
10 0.0054 -0.0073 -0.0067 -0.0575
9 0.0321 0.0358 0.0248 -0.0610
8 0.0238 0.0496 0.0458 0.0095
7 -0.0474 -0.0238 -0.0265 -0.0299
6 0.0344 0.0200 0.0103 -0.0446
5 0.0068 0.0297 0.0076 0.0163
4 0.0279 0.0342 0.0382 0.0295
3 -0.0035 0.0112 0.0106 0.0251
2 0.0215 0.0230 0.0158 -0.0071
1 0.0060 0.0270 0.0172 -0.0144
CORRELACIONES COVARIANZAS
CRUDO VAR ACCION VAR

PREC. ÚLT. PREC. PROM.
CRUDO VAR CRUDO VAR
PREC. ÚLT. 1 PREC. ÚLT.
ACCION VAR AC. VAR PREC.
PREC. PROM. 0.08 1 PROM.
ACCION VAR
PREC. PROM. VAR. IGBVL
ACCION VAR ACCION VAR
PREC. PROM. 1 PREC. PROM.
VAR. IGBVL 0.66 1 VAR. IGBVL
VAR. IGBVL VAR. ISBVL

VAR. IGBVL 1 VAR. IGBVL
VAR. ISBVL 0.97 1 VAR. ISBVL
CRUDO VAR
PREC. ÚLT. VAR. IGBVL
CRUDO VAR CRUDO VAR
VAR. IGBVL 0.29 1 VAR. IGBVL
ACCION VAR
VAR. ISBVL PREC. PROM.
VAR. ISBVL 1 VAR. ISBVL
ACCION VAR ACCION VAR
PREC. PROM. 0.65 1 PREC. PROM.
CRUDO VAR
PREC. ÚLT. VAR. ISBVL
CRUDO VAR CRUDO VAR
VAR. ISBVL 0.28 1 VAR. ISBVL
DESCRIPTIVA VAR PRECIO ACCIÓN
CRUDO VAR PREC. ACCION VAR

ÚLT. PREC. PROM. CRUDO VAR PREC. ÚLT.
0 0 Media
Mediana
AC.VAR PREC. PROM. VAR. IGBVL Moda
0 Desviación estándar
0 0 Varianza de la muestra
VAR. IGBVL VAR. ISBVL VAR. IGBVL

0
0 0 Media
Mediana
CRUDO VAR PREC.
ÚLT. VAR. IGBVL Moda
ACCION VAR
VAR. ISBVL PREC. PROM. VAR. ISBVL
0
0 0 Media
Mediana
CRUDO VAR PREC.
ÚLT. VAR. ISBVL Moda
ACCION VAR PREC. PROM.
Media
Mediana
Moda
Desviación estándar
Varianza de la muestra
PREC. ÚLT.
0
0
#N/A
0.03
0
GBVL
0.01
0
#N/A
0.03
0
SBVL
0
0
#N/A
0.03
0
PREC. PROM.
-0.01
-0.01
#N/A
0.04
0
Resumen
R^2 ajustado 0.41
Error típico 0.03
Observaciones 62
Residuos 60 0.05 0
Total 61 0.09

Intercepción -0.01 0 -2.73
Variable X 1 0.93 0.14 6.61

1 -0.02 0
2 -0.03 -0.01
3 -0.06 -0.04
4 0.02 -0.02
5 -0.02 0.01
6 -0.01 0
7 -0.02 0
8 -0.03 0.02
9 -0.02 0.1
10 -0.03 0.03
11 0 0.01
12 0.08 -0.03
13 -0.02 -0.03
14 -0.04 -0.03
15 -0.04 0.03
16 -0.04 0.02
17 0 -0.01
18 0 -0.01
19 -0.04 0.02
20 0.01 0
21 -0.02 0.02
22 -0.01 0.01
23 0 -0.03
24 0 0
25 0.02 0
26 0 -0.01
27 -0.03 0.05
28 0 0.04
29 -0.03 -0.02
30 -0.03 0.02
31 -0.03 -0.03
32 -0.05 -0.03
33 -0.01 0
34 -0.06 -0.04
35 0.03 0.04
36 -0.01 -0.02
37 -0.03 -0.01
38 -0.03 0
39 0.01 -0.03
40 -0.02 -0.03
41 0.02 -0.03
42 0.02 0.04
43 -0.01 0.02
44 0 0.01
45 0 0.02
46 0.02 0.07
47 0.02 0
48 0.01 0
49 0.01 0.05
50 0.03 -0.02
51 0.04 0.01
52 -0.01 -0.02
53 -0.02 -0.04
54 0.01 -0.07
55 0.03 -0.02
56 -0.04 0.01
57 0 -0.04
58 0 0.02
59 0.03 0
60 0 0.03
61 0 -0.01
62 0.01 -0.02
43.65 0

0.01 -0.02 0 -0.02 0
0 0.65 1.21 0.65 1.21
Percentil Y
0.81 -0.1
2.42 -0.1
4.03 -0.08 Variable X 1 Curva de regresión a
5.65 -0.07
0.15
7.26 -0.06
8.87 -0.06
10.48 -0.05
12.1 -0.05 0.1
13.71 -0.05
15.32 -0.05
16.94 -0.04 0.05
18.55 -0.04
20.16 -0.04
21.77 -0.03
0
23.39 -0.03
Y
25 -0.03
26.61 -0.03
28.23 -0.03 -0.05
29.84 -0.02
31.45 -0.02
33.06 -0.02
-0.1
34.68 -0.02
36.29 -0.01
37.9 -0.01
39.52 -0.01 -0.15
41.13 -0.01 -0.0800 -0.0600 -0.0400 -0.0200 0.0000 0.0200 0.0400 0.0600 0.0
Variable X 1
-0.1
-0.15
-0.0800 -0.0600 -0.0400 -0.0200 0.0000 0.0200 0.0400 0.0600 0.0
42.74 -0.01
44.35 -0.01 Variable X 1
45.97 -0.01
47.58 -0.01
49.19 -0.01
50.81 -0.01
52.42 -0.01
54.03 -0.01 Gráfico de probabilidad n
55.65 -0.01 0.15
57.26 0
58.87 0 0.1
60.48 0
0.05
62.1 0
63.71 0.01 0
Y
65.32 0.01
66.94 0.01 -0.05
68.55 0.01
70.16 0.01 -0.1
71.77 0.01
73.39 0.01 -0.15
75 0.01 0 20 40 60
76.61 0.01 Muestra percentil
78.23 0.02
79.84 0.02
81.45 0.02
83.06 0.03
84.68 0.03
86.29 0.03
87.9 0.04
89.52 0.05
91.13 0.05
92.74 0.05
94.35 0.06
95.97 0.07
97.58 0.08
99.19 0.09
rva de regresión ajustada
00 0.0200 0.0400 0.0600 0.0800 0.1000 0.1200
iable X 1 Column F
Column B
00 0.0200 0.0400 0.0600 0.0800 0.1000 0.1200
iable X 1 Column F
Column B
e probabilidad normal
0 60 80 100 120
Muestra percentil
Resumen
Coeficiente de correlación
0.08múltiple
Coeficiente de determinación
0.01 R^2
R^2 ajustado -0.01
Error típico 0.04
Observaciones 62
Grados de libertad
Suma de cuadrados
Promedio de los cuadradosF Valor crítico de F
Regresión 1 0 0 0.41 0.53
Residuos 60 0.09 0
Total 61 0.09
Coeficientes Error típico Estadístico t Probabilidad Inferior 95% Superior 95%Inferior 95.0%
Intercepción -0.01 0 -1.43 0.16 -0.02 0 -0.02
Variable X 1 0.1 0.16 0.64 0.53 -0.21 0.41 -0.21
Análisis de los residuales Resultados de datos de probabilidad

G
Observación
Pronóstico para YResiduos Percentil Y 0.15
1 0 -0.02 0.81 -0.1
2 -0.01 -0.03 2.42 -0.1 0.1
3 -0.01 -0.09 4.03 -0.08
4 -0.01 0.01 5.65 -0.07 0.05
5 -0.01 0 7.26 -0.06
6 -0.01 -0.01 8.87 -0.06 0
Y
7 -0.01 -0.01 10.48 -0.05
8 -0.01 0.01 12.1 -0.05 -0.05
9 -0.01 0.09 13.71 -0.05
10 0 0.01 15.32 -0.05 -0.1
11 0 0.01 16.94 -0.04
12 0 0.05 18.55 -0.04 -0.15
13 -0.01 -0.04 20.16 -0.04 0 2
14 -0.01 -0.06 21.77 -0.03
15 -0.01 0 23.39 -0.03
16 -0.01 -0.01 25 -0.03
17 -0.01 0 26.61 -0.03
18 0 -0.01 28.23 -0.03
19 0 -0.01 29.84 -0.02
20 -0.01 0.02 31.45 -0.02
21 -0.01 0.01 33.06 -0.02
22
23
-0.01
-0.01
0.01
-0.02
34.68
36.29
-0.02
-0.01
Varia
24 0 0 37.9 -0.01 0.15
25 -0.01 0.02 39.52 -0.01

26 -0.01 0.01 41.13 -0.01 0.1
0.05
0
Y
Varia
0.15
0.1
27 -0.01 0.03 42.74 -0.01
28 -0.01 0.05 44.35 -0.01
29 -0.02 -0.03 45.97 -0.01 0.05
30 -0.01 0 47.58 -0.01
31 -0.01 -0.04 49.19 -0.01
0
32 0 -0.08 50.81 -0.01
Y
33 -0.01 0 52.42 -0.01
34 0 -0.09 54.03 -0.01 -0.05
35 0 0.07 55.65 -0.01
36 -0.01 -0.02 57.26 0
37 -0.01 -0.02 58.87 0 -0.1
38 0 -0.03 60.48 0
39 -0.01 -0.01 62.1 0
-0.15
40 0 -0.04 63.71 0.01
-0.1200 -0.1000 -0
41 0 -0.01 65.32 0.01
42 -0.01 0.06 66.94 0.01
43 -0.01 0.02 68.55 0.01
44 -0.01 0.02 70.16 0.01
45 -0.01 0.02 71.77 0.01
46 -0.01 0.1 73.39 0.01
47 -0.01 0.02 75 0.01
48 -0.01 0.02 76.61 0.01
49 0 0.06 78.23 0.02
50 0 0.01 79.84 0.02
51 -0.01 0.05 81.45 0.02
52 -0.01 -0.02 83.06 0.03
53 -0.01 -0.05 84.68 0.03
54 0 -0.06 86.29 0.03
55 0 0.01 87.9 0.04
56 -0.01 -0.02 89.52 0.05
57 0 -0.04 91.13 0.05
58 -0.01 0.02 92.74 0.05
59 0 0.03 94.35 0.06
60 -0.01 0.03 95.97 0.07
61 -0.01 0 97.58 0.08
62 -0.01 -0.01 99.19 0.09
Superior 95.0%
0
0.41

0.15
0.1
0.05
0
Y
-0.05
-0.1
-0.15
0 20 40 60 80 100 120
Muestra percentil
Variable X 1 Curva de regresión ajustada

0.15
0.1
0.05
0
Y
Variable X 1 Curva de regresión ajustada
0.15
0.1
0.05
0
Y
-0.05
-0.1
-0.15
-0.1200 -0.1000 -0.0800 -0.0600 -0.0400 -0.0200 0.0000 0.0200 0.0400 0.0600 0.0800
Column F
Variable X 1 Column B
Resumen
R^2 ajustado 0.42
Error típico 0.03
Observaciones 62
Residuos 60 0.05 0
Total 61 0.09

Intercepción -0.01 0 -3.44
Variable X 1 0.98 0.14 6.79

1 -0.02 0
2 -0.03 -0.01
3 -0.06 -0.04
4 0 -0.01
5 -0.02 0.01
6 -0.02 0
7 -0.03 0.01
8 -0.03 0.02
9 -0.01 0.09
10 -0.03 0.03
11 0 0.01
12 0.07 -0.02
13 -0.02 -0.03
14 -0.04 -0.04
15 -0.04 0.03
16 -0.04 0.03
17 -0.01 0
18 0 -0.01
19 -0.04 0.02
20 0 0.01
21 -0.01 0.02
22 -0.01 0.01
23 0.01 -0.04
24 0 -0.01
25 0.02 0
26 0.01 -0.01
27 -0.02 0.05
28 0.01 0.03
29 -0.03 -0.01
30 -0.04 0.02
31 -0.03 -0.02
32 -0.06 -0.03
33 -0.01 0.01
34 -0.06 -0.04
35 0.02 0.04
36 -0.01 -0.02
37 -0.03 0
38 -0.03 0.01
39 0 -0.02
40 -0.02 -0.03
41 0.01 -0.02
42 0.02 0.03
43 -0.01 0.02
44 -0.01 0.01
45 -0.01 0.02
46 0.02 0.07
47 0.03 -0.01
48 0.02 -0.01
49 0.02 0.04
50 0.03 -0.02
51 0.03 0.01
52 -0.02 -0.01
53 -0.02 -0.04
54 0.02 -0.08
55 0.04 -0.03
56 -0.04 0.01
57 0.01 -0.05
58 0.02 0
59 0.02 0.01
60 0 0.03
61 0.01 -0.02
62 0.01 -0.03
46.06 0

0 -0.02 -0.01 -0.02 -0.01
0 0.69 1.27 0.69 1.27
Resultados de datos de probabilidad Gráfico de probabilida

0.15
Percentil Y
0.81 -0.1
2.42 -0.1
0.1
Precio de Acción
4.03 -0.08
5.65 -0.07 0.05
7.26 -0.06
8.87 -0.06 0
10.48 -0.05
12.1 -0.05 -0.05
13.71 -0.05
15.32 -0.05 -0.1
16.94 -0.04
18.55 -0.04 -0.15
20.16 -0.04
21.77 -0.03
0 20 40 60
23.39 -0.03 Muestra percen
25 -0.03
26.61 -0.03
28.23 -0.03
29.84 -0.02 IGBVL Curva de regresi
31.45 -0.02 0.15
33.06 -0.02
34.68 -0.02
36.29 -0.01
0.1
37.9 -0.01
39.52 -0.01
41.13 -0.01
0.05
cio de Acción
0
0.1
42.74 -0.01 0.05
Precio de Acción
44.35 -0.01
45.97 -0.01
47.58 -0.01 0
49.19 -0.01
50.81 -0.01
52.42 -0.01 -0.05
54.03 -0.01
55.65 -0.01
57.26 0
-0.1
58.87 0
60.48 0
62.1 0
63.71 0.01 -0.15
65.32 0.01 -0.0600 -0.0400 -0.0200 0.0000 0.0200 0.0400
66.94 0.01 Indice IGBVL
68.55 0.01
70.16 0.01
71.77 0.01
73.39 0.01
75 0.01
76.61 0.01
78.23 0.02
79.84 0.02
81.45 0.02
83.06 0.03
84.68 0.03
86.29 0.03
87.9 0.04
89.52 0.05
91.13 0.05
92.74 0.05
94.35 0.06
95.97 0.07
97.58 0.08
99.19 0.09
o de probabilidad normal
40 60 80 100 120
Muestra percentil
urva de regresión ajustada

0.0000 0.0200 0.0400 0.0600 0.0800 0.1000
Indice IGBVL Column F
Column B
cotizaciones de accion Refineria la pampilla fuente BVL
FECHA INDUSTR MINERAS IGBVL ISBVL Apertura Cierre
12/31/2010 900.76 5205.22 23374.57 32050.41 1.67 1.68
12/30/2010 892.37 5169.97 23252.57 31885.21 1.66 1.67
12/29/2010 883.56 5154.35 23178.45 31763.74 1.63 1.66
12/28/2010 879.54 5100.82 23057.30 31649.50 1.66 1.62
12/27/2010 875.30 5067.25 22959.71 31520.33 1.66 1.66
12/24/2010 875.61 5021.44 22791.27 31527.39 1.65 1.66
12/23/2010 874.32 4990.35 22689.38 31411.27 1.69 1.65
12/22/2010 875.46 5009.16 22718.62 31301.45 1.69 1.68
12/21/2010 874.42 4935.89 22445.14 31026.07 1.7 1.7
12/20/2010 874.42 4813.80 22092.86 30896.49 1.72 1.71
12/17/2010 878.43 4779.71 22035.58 30872.93 1.7 1.72
12/16/2010 879.95 4758.09 22041.44 30771.89 1.69 1.73
12/15/2010 875.93 4752.47 21972.90 30651.10 1.68 1.69
12/14/2010 877.70 4762.85 22032.85 30698.00 1.66 1.68
12/13/2010 878.73 4774.11 22085.82 30719.28 1.67 1.66
12/10/2010 877.89 4680.61 21843.42 30467.07 1.65 1.65
12/9/2010 873.58 4667.93 21807.69 30460.00 1.65 1.65
12/7/2010 876.82 4704.74 21915.33 30706.48 1.65 1.65
12/6/2010 867.36 4666.71 21727.17 30373.27 1.65 1.65
12/3/2010 862.75 4641.00 21651.12 30090.55 1.65 1.65
12/2/2010 858.21 4588.89 21547.34 29926.34 1.66 1.65
12/1/2010 857.80 4536.96 21366.22 29667.36 1.63 1.65
11/30/2010 838.74 4395.73 20854.50 28989.81 1.56 1.6
11/29/2010 835.04 4396.11 20804.26 28874.26 1.56 1.56
11/26/2010 837.02 4351.68 20704.46 28939.67 1.57 1.56
11/25/2010 831.75 4395.47 20768.71 29197.76 1.57 1.57
11/24/2010 827.04 4313.88 20441.13 29118.23 1.57 1.57
11/23/2010 822.60 4238.80 20179.45 28715.07 1.58 1.57
11/22/2010 824.93 4317.68 20417.52 29119.75 1.58 1.59
11/19/2010 823.85 4320.54 20384.52 29134.73 1.6 1.6
11/18/2010 822.74 4316.11 20292.13 29022.74 1.63 1.61
11/17/2010 809.41 4233.16 19915.13 28444.31 1.63 1.62
11/16/2010 801.46 4135.51 19563.53 28089.96 1.65 1.62
11/15/2010 825.29 4280.54 20151.46 29011.45 1.71 1.68
11/12/2010 825.12 4318.86 20248.41 29232.88 1.68 1.71
11/11/2010 829.78 4407.61 20595.34 29720.77 1.72 1.68
11/10/2010 832.94 4391.53 20588.95 29734.61 1.72 1.72
11/9/2010 827.31 4415.68 20606.72 29575.57 1.71 1.73
11/8/2010 827.17 4348.79 20390.96 29279.85 1.75 1.71
11/5/2010 833.68 4349.84 20402.51 29345.92 1.64 1.7
11/4/2010 828.73 4298.05 20230.42 28839.53 1.65 1.64
11/3/2010 811.34 4120.69 19631.12 28155.17 1.67 1.65
11/2/2010 805.54 4095.64 19550.99 28250.80 1.72 1.68
10/29/2010 813.35 3975.29 19220.93 28031.77 1.72 1.72
10/28/2010 807.08 3915.68 18991.32 27770.58 1.72 1.72
10/27/2010 810.75 3913.38 18991.26 27768.95 1.76 1.72
10/26/2010 799.08 3961.51 19039.82 27866.44 1.81 1.77
10/25/2010 787.77 3943.93 18905.22 27656.49 1.83 1.81
10/22/2010 784.76 3905.70 18764.90 27424.70 1.83 1.83
10/21/2010 781.37 3814.81 18487.58 26873.95 1.84 1.82
10/20/2010 790.63 3869.67 18777.00 27490.23 1.83 1.84
10/19/2010 777.21 3768.51 18366.71 26930.37 1.86 1.83
10/18/2010 796.78 3898.89 18940.03 27656.46 1.94 1.88
10/15/2010 815.41 3951.82 19293.09 28084.16 1.96 1.94
10/14/2010 821.66 3989.37 19499.49 28356.83 1.96 1.97
10/13/2010 821.55 3982.46 19450.28 28250.27 1.93 1.96
10/12/2010 807.16 3880.36 18995.86 27566.05 1.95 1.93
10/11/2010 809.48 3883.44 19037.31 27642.47 1.94 1.95
10/7/2010 810.49 3821.99 18855.25 27400.38 1.95 1.94
10/6/2010 815.75 3854.64 18941.78 27588.16 1.95 1.95
10/5/2010 814.83 3803.92 18806.39 27238.89 1.85 1.94
10/4/2010 787.15 3665.14 18169.27 26296.65 1.85 1.85
10/1/2010 782.31 3683.66 18159.80 26460.24 1.86 1.85
9/30/2010 776.84 3617.81 17867.36 26055.67 1.85 1.82
9/29/2010 762.27 3602.49 17709.98 25753.88 1.85 1.85
9/28/2010 753.41 3572.29 17577.07 25584.05 1.85 1.85
9/27/2010 746.40 3533.21 17435.56 25386.26 1.84 1.84
9/24/2010 734.14 3532.57 17315.68 25336.81 1.85 1.84
9/23/2010 726.48 3505.82 17199.41 25128.79 1.88 1.84
9/22/2010 736.39 3535.83 17363.05 25279.16 1.81 1.86
9/21/2010 726.57 3500.82 17162.94 24995.60 1.73 1.8
9/20/2010 723.44 3433.86 16892.11 24740.96 1.74 1.73
9/17/2010 717.89 3405.12 16721.19 24578.85 1.72 1.74
9/16/2010 709.68 3404.66 16658.24 24623.16 1.73 1.72
9/15/2010 704.86 3386.40 16561.52 24528.48 1.74 1.74
9/14/2010 707.15 3359.26 16522.23 24642.00 1.75 1.74
9/13/2010 712.37 3334.10 16536.47 24674.28 1.73 1.75
9/10/2010 693.53 3259.32 16151.09 23977.85 1.69 1.7
9/9/2010 678.08 3201.43 15833.44 23622.64 1.7 1.69
9/8/2010 677.49 3236.29 15864.60 23726.17 1.73 1.7
9/7/2010 673.76 3219.32 15786.98 23688.08 1.79 1.74
9/6/2010 674.56 3203.53 15742.60 23671.60 1.74 1.79
9/3/2010 668.80 3163.83 15568.13 23447.93 1.66 1.72
9/2/2010 655.79 3151.76 15368.72 23160.84 1.63 1.65
9/1/2010 655.48 3139.88 15319.10 23104.90 1.58 1.62
8/31/2010 650.28 3109.57 15153.33 22807.56 1.57 1.57
8/27/2010 645.31 3109.56 15105.99 22684.32 1.58 1.55
8/26/2010 641.78 3085.39 14975.07 22555.87 1.55 1.55
8/25/2010 639.21 3088.05 14936.62 22422.31 1.52 1.53
8/24/2010 638.33 3061.42 14844.50 22234.85 1.52 1.52
8/23/2010 639.98 3082.37 14902.10 22300.58 1.51 1.52
8/20/2010 637.12 3081.15 14874.26 22278.38 1.5 1.51
8/19/2010 637.04 3081.34 14868.30 22294.79 1.53 1.52
8/18/2010 641.02 3102.80 14972.14 22528.20 1.53 1.53
8/17/2010 641.77 3089.21 14938.39 22496.72 1.53 1.53
8/16/2010 633.45 3085.38 14866.96 22344.47 1.51 1.53
8/13/2010 631.83 3080.20 14801.33 22226.13 1.52 1.53
8/12/2010 630.62 3085.15 14808.06 22175.26 1.48 1.52
8/11/2010 628.99 3043.52 14664.76 21947.99 1.5 1.48
8/10/2010 636.64 3081.73 14877.09 22273.50 1.52 1.49
8/9/2010 644.21 3060.43 14853.99 22269.70 1.5 1.52
8/6/2010 641.46 3027.92 14699.98 21977.93 1.52 1.5
8/5/2010 644.04 3051.05 14746.48 22132.41 1.49 1.52
8/4/2010 644.95 3084.19 14820.73 22263.13 1.48 1.49
8/3/2010 639.53 3062.70 14687.12 22182.47 1.43 1.46
8/2/2010 629.07 3027.45 14520.90 21931.59 1.4 1.42
7/30/2010 621.03 2961.58 14275.38 21452.78 1.4 1.4
7/27/2010 616.31 2936.28 14179.10 21287.38 1.4 1.4
7/26/2010 615.18 2951.10 14225.30 21447.50 1.45 1.41
7/23/2010 605.70 2952.02 14152.01 21308.05 1.43 1.44
7/22/2010 602.82 2928.16 14049.70 21156.64 1.42 1.42
7/21/2010 594.86 2868.00 13820.07 20659.08 1.42 1.42
7/20/2010 596.06 2858.78 13835.76 20671.86 1.4 1.42
7/19/2010 603.39 2842.74 13843.80 20666.93 1.45 1.45
7/16/2010 602.09 2865.50 13916.69 20727.25 1.49 1.45
7/15/2010 604.83 2909.25 14077.74 20986.72 1.5 1.5
7/14/2010 600.34 2923.16 14067.84 21019.04 1.5 1.5
7/13/2010 599.69 2925.12 14056.70 21014.78 1.51 1.5
7/12/2010 599.96 2888.38 13953.64 20734.50 1.5 1.5
7/9/2010 601.18 2898.55 13985.41 20817.82 1.53 1.52
7/8/2010 598.60 2856.81 13816.70 20544.10 1.55 1.53
7/7/2010 602.45 2838.18 13761.96 20411.35 1.53 1.55
7/6/2010 600.60 2830.62 13734.13 20301.51 1.52 1.51
7/5/2010 599.24 2834.84 13722.28 20234.45 1.55 1.51
7/2/2010 605.92 2854.40 13823.92 20449.75 1.55 1.54
7/1/2010 610.44 2848.87 13834.78 20535.93 1.56 1.55
6/30/2010 612.80 2887.36 13985.01 20741.15 1.56 1.56
6/28/2010 621.20 2928.79 14159.72 21054.08 1.58 1.56
6/25/2010 619.91 2948.56 14198.29 21121.66 1.59 1.57
6/24/2010 617.03 2922.87 14120.76 20936.16 1.6 1.58
6/23/2010 625.46 2936.51 14252.45 21092.01 1.6 1.6
6/22/2010 631.20 2944.37 14338.11 21226.17 1.61 1.61
6/21/2010 631.56 2957.61 14428.11 21385.96 1.65 1.62
6/18/2010 629.07 2943.43 14342.70 21270.22 1.65 1.64
6/17/2010 627.80 2943.36 14344.47 21295.96 1.65 1.66
6/16/2010 628.58 2961.09 14391.73 21433.62 1.7 1.65
6/15/2010 629.94 2976.11 14423.16 21509.64 1.71 1.7
6/14/2010 627.74 2946.45 14279.75 21343.33 1.68 1.71
6/11/2010 627.65 2923.64 14217.71 21288.84 1.68 1.67
6/10/2010 625.88 2911.75 14155.79 21167.73 1.63 1.66
6/9/2010 616.36 2839.89 13872.44 20689.57 1.56 1.62
6/8/2010 607.23 2777.29 13622.09 20299.88 1.54 1.56
6/7/2010 601.73 2741.20 13503.75 20008.01 1.57 1.54
6/4/2010 612.75 2824.21 13818.03 20505.63 1.57 1.57
6/3/2010 621.35 2906.28 14135.08 21056.32 1.6 1.6
6/2/2010 621.34 2945.15 14243.76 21220.73 1.72 1.71
6/1/2010 627.76 2945.19 14270.71 21271.19 1.73 1.72
5/31/2010 636.03 2999.08 14487.31 21598.86 1.74 1.72
5/28/2010 633.38 3007.09 14504.14 21634.75 1.74 1.74
5/27/2010 646.24 3014.14 14645.98 21878.55 1.72 1.74
5/26/2010 637.83 2954.95 14342.61 21381.94 1.72 1.7
5/25/2010 634.68 2943.13 14264.32 21329.21 1.75 1.7
5/24/2010 646.67 3007.35 14586.04 21704.53 1.78 1.76
5/21/2010 647.91 2992.22 14567.10 21715.36 1.76 1.75
5/20/2010 635.34 2905.25 14211.72 21160.17 1.82 1.72
5/19/2010 658.19 3006.63 14658.24 21800.30 1.85 1.82
5/18/2010 670.53 3067.78 14922.34 22240.40 1.85 1.85
5/17/2010 668.88 3060.10 14892.76 22222.05 1.95 1.85
5/14/2010 686.61 3127.81 15193.46 22673.05 1.96 1.93
5/13/2010 697.25 3183.44 15490.29 23082.01 2 1.96
5/12/2010 694.11 3215.46 15577.36 23208.78 2.01 2
5/11/2010 698.66 3206.01 15505.65 23136.31 2.04 2
5/10/2010 698.32 3178.67 15420.57 22991.22 2 2.04
5/7/2010 681.36 3046.83 14847.53 22186.74 1.95 1.96
5/6/2010 685.87 3062.98 14973.47 22383.96 2.03 1.98
5/5/2010 703.48 3126.41 15242.40 22799.81 2.01 2.05
5/4/2010 702.07 3139.34 15259.12 22818.08 2.04 2.01
5/3/2010 720.39 3252.65 15784.92 23567.29 2.02 2.04
4/30/2010 714.66 3281.64 15842.26 23560.99 2.05 2.02
4/29/2010 721.69 3272.77 15913.88 23756.22 2.06 2.05
4/28/2010 728.23 3265.55 15928.24 23884.34 2.09 2.09
4/27/2010 720.79 3229.21 15790.21 23555.19 2.13 2.08
4/26/2010 733.68 3274.78 16046.03 23935.45 2.12 2.13
4/23/2010 733.72 3258.07 15980.78 23774.49 2.1 2.12
4/22/2010 725.43 3215.45 15774.67 23513.03 2.07 2.08
4/21/2010 723.38 3201.83 15684.63 23466.67 2.07 2.08
4/20/2010 721.06 3188.88 15575.93 23381.46 2.05 2.07
4/19/2010 703.94 3196.82 15469.36 23297.57 2 2
4/16/2010 703.21 3199.25 15482.56 23325.51 2.01 2
4/15/2010 717.91 3247.97 15728.57 23765.00 2.01 2.01
4/14/2010 719.74 3266.29 15803.61 23917.93 2.02 2.02
4/13/2010 711.99 3258.60 15691.72 23838.64 1.96 2
4/12/2010 708.90 3288.50 15743.50 23913.23 1.96 1.96
4/9/2010 707.55 3300.44 15733.36 24031.81 1.97 1.95
4/8/2010 700.68 3281.00 15633.99 23837.73 1.99 1.97
4/7/2010 702.79 3284.65 15691.17 23945.08 2.01 1.99
4/6/2010 695.89 3283.31 15669.25 23997.23 2.03 2.01
4/5/2010 679.07 3252.04 15467.42 23752.25 2.04 2
3/31/2010 668.21 3170.16 15129.00 23048.69 1.93 1.98
3/30/2010 668.46 3174.31 15138.20 23077.23 1.95 1.93
3/29/2010 687.18 3138.38 15219.54 23316.17 1.95 1.94
3/26/2010 672.19 3088.02 14974.10 22857.76 1.96 1.94
3/25/2010 659.14 3057.16 14823.92 22620.36 1.95 1.95
3/24/2010 648.29 3060.42 14758.50 22590.31 1.95 1.96
3/23/2010 657.19 3066.17 14826.61 22800.15 1.96 1.95
3/22/2010 653.43 3059.56 14759.52 22722.97 1.96 1.96
3/19/2010 645.63 3063.78 14731.97 22684.30 2 1.96
3/18/2010 637.04 3097.99 14717.48 22736.61 2 1.96
3/17/2010 634.22 3108.81 14713.50 22810.28 2 2
3/16/2010 625.45 3052.84 14458.31 22430.41 2 1.98
3/15/2010 615.04 3015.30 14253.62 22073.92 2.01 2
3/12/2010 617.81 3041.37 14374.65 22334.26 2 2.03
3/11/2010 616.58 3004.49 14284.16 22318.59 2.01 2.03
3/10/2010 617.22 3024.34 14346.80 22394.14 2.05 2.04
3/9/2010 616.98 3055.58 14398.90 22542.22 2 2.04
3/8/2010 621.51 3068.84 14469.68 22701.77 2.03 2.05
3/5/2010 620.59 3067.19 14429.93 22677.21 2.03 2.02
3/4/2010 607.03 3034.97 14231.25 22300.43 1.98 2
3/3/2010 603.64 3033.73 14250.53 22340.94 2.05 2
3/2/2010 605.28 3025.52 14210.62 22317.20 2.02 2.03
3/1/2010 606.76 2995.24 14140.31 22232.87 1.95 2
2/26/2010 599.44 2957.20 14002.32 21937.73 1.98 1.95
2/25/2010 602.43 2951.51 13982.74 21888.73 2 1.97
2/24/2010 609.00 2976.01 14122.57 22055.63 2.08 2.02
2/23/2010 609.92 2979.05 14097.89 22029.19 2.04 2.02
2/22/2010 621.61 3041.53 14414.00 22655.63 2.03 2.04
2/19/2010 618.95 3049.76 14446.74 22725.22 2 2.03
2/18/2010 621.29 3054.67 14407.69 22687.80 2.07 2
2/17/2010 620.53 3055.99 14395.21 22702.44 2.05 2.03
2/16/2010 624.71 3098.65 14529.61 23053.92 2.06 2.05
2/15/2010 623.94 3054.32 14366.76 22774.17 2.07 2.07
2/12/2010 618.34 3043.07 14286.24 22613.08 2.07 2.07
2/11/2010 621.58 3057.47 14360.07 22790.07 2.07 2.05
2/10/2010 625.09 2985.31 14176.46 22466.66 2.05 2.07
2/9/2010 615.85 2997.47 14133.49 22393.88 2.01 2.04
2/8/2010 601.07 2924.55 13808.44 21711.77 2.01 2
2/5/2010 606.43 2924.11 13867.26 21813.70 2.05 2.03
2/4/2010 619.27 2955.72 14086.50 22189.86 2.1 2.05
2/3/2010 639.64 3057.80 14543.03 22987.00 2.13 2.11
2/2/2010 642.33 3102.19 14659.14 23260.47 2.1 2.1
2/1/2010 635.58 3081.01 14512.75 22923.33 2.09 2.09
1/29/2010 640.86 3045.41 14440.05 22707.94 2.15 2.08
1/28/2010 639.54 3079.04 14498.26 22895.77 2.12 2.07
1/27/2010 648.95 3116.97 14668.93 23191.30 2.12 2.12
1/26/2010 654.00 3154.98 14805.49 23451.13 2.12 2.12
1/25/2010 652.86 3187.59 14851.75 23532.27 2.15 2.12
1/22/2010 655.50 3187.18 14866.45 23586.02 2.12 2.12
1/21/2010 648.35 3180.40 14811.10 23490.47 2.16 2.12
1/20/2010 663.76 3238.71 15054.02 24000.36 2.14 2.12
1/19/2010 658.15 3296.33 15194.76 24349.84 2.15 2.12
1/18/2010 661.80 3305.08 15224.81 24444.87 2.25 2.16
1/15/2010 652.03 3278.68 15104.70 24214.06 2.27 2.2
1/14/2010 662.49 3287.65 15244.26 24399.51 2.35 2.27
1/13/2010 689.05 3319.19 15539.13 24901.13 2.4 2.36
1/12/2010 693.42 3330.09 15590.51 25038.34 2.4 2.4
1/11/2010 719.92 3375.47 15924.80 25743.03 2.4 2.43
1/8/2010 688.58 3357.33 15629.12 25193.72 2.4 2.44
1/7/2010 664.89 3334.96 15355.31 24811.44 2.4 2.4
1/6/2010 654.48 3318.63 15242.47 24604.14 2.4 2.4
1/5/2010 636.14 3245.90 14921.50 23955.09 2.35 2.37
1/4/2010 617.47 3176.64 14561.09 23163.27 2.33 2.35
12/31/2009 607.63 3071.01 14167.20 22434.09 2.28 2.33
12/30/2009 600.29 3034.00 14018.81 22185.33 2.28 2.28
12/29/2009 607.77 3018.20 14028.70 22339.15 2.22 2.28
12/28/2009 610.48 3013.41 14042.35 22445.12 2.25 2.25
12/24/2009 610.20 3027.20 14081.95 22453.26 2.26 2.25
12/23/2009 607.52 3013.81 14018.18 22373.57 2.24 2.25
12/22/2009 603.09 2947.90 13789.56 21909.64 2.28 2.28
12/21/2009 611.18 2951.82 13873.91 22066.60 2.3 2.29
12/18/2009 604.70 2988.33 13992.37 22249.82 2.2 2.3
12/17/2009 607.20 2984.58 14040.49 22286.15 2.35 2.32
12/16/2009 610.92 3034.63 14213.36 22675.01 2.24 2.29
12/15/2009 601.85 3029.80 14140.06 22528.78 2.3 2.25
12/14/2009 603.01 3061.56 14238.88 22747.29 2.25 2.27
12/11/2009 603.27 3041.01 14178.59 22648.39 2.1 2.2
12/10/2009 600.26 3027.92 14075.70 22603.63 2.07 2.1
12/9/2009 600.44 3022.20 13999.60 22528.75 2.05 2.07
12/7/2009 599.27 3043.20 14041.69 22585.37 2.07 2.07
12/4/2009 600.07 3070.66 14123.93 22763.14 2.08 2.05
12/3/2009 604.80 3111.57 14242.63 23050.07 2.09 2.08
12/2/2009 615.92 3155.22 14409.87 23399.10 2.1 2.09
12/1/2009 614.70 3108.12 14276.32 23089.08 2.08 2.1
11/30/2009 613.79 3056.84 14129.00 22798.10 2.1 2.1
11/27/2009 620.56 3096.94 14292.87 23083.71 2.07 2.1
11/26/2009 617.63 3119.91 14322.64 23153.57 2.09 2.07
11/25/2009 627.25 3158.83 14526.17 23484.96 2.09 2.1
11/24/2009 625.56 3120.95 14419.03 23302.62 2.1 2.09
11/23/2009 630.10 3157.61 14563.30 23559.96 2.15 2.13
11/20/2009 632.86 3143.50 14557.69 23506.30 2.16 2.16
11/19/2009 632.60 3133.26 14574.96 23447.98 2.17 2.17
11/18/2009 631.75 3124.44 14555.17 23461.68 2.15 2.17
11/17/2009 628.09 3130.35 14551.98 23460.36 2.17 2.15
11/16/2009 638.23 3156.56 14668.47 23743.49 2.18 2.17
11/13/2009 647.13 3090.49 14550.06 23462.81 2.17 2.18
11/12/2009 648.02 3079.81 14531.24 23486.87 2.18 2.16
11/11/2009 654.84 3101.80 14628.92 23699.87 2.18 2.18
11/10/2009 657.91 3097.41 14634.07 23628.47 2.24 2.19
11/9/2009 665.35 3126.68 14774.89 23911.81 2.16 2.22
11/6/2009 660.10 3079.16 14622.76 23568.16 2.13 2.15
11/5/2009 663.05 3069.58 14590.38 23524.77 2.15 2.13
11/4/2009 653.80 3048.12 14495.62 23214.33 2.16 2.15
11/3/2009 648.00 2994.53 14313.55 22857.23 2.19 2.15
11/2/2009 654.00 2953.39 14232.60 22596.22 2.1 2.18
10/30/2009 650.03 2952.34 14213.54 22545.73 2.25 2.08
10/29/2009 683.68 3072.42 14768.49 23566.75 2.34 2.26
10/28/2009 669.61 2989.47 14429.43 22901.09 2.3 2.3
10/27/2009 701.83 3112.69 15006.11 23961.57 2.41 2.4
10/26/2009 717.08 3169.25 15278.66 24494.51 2.41 2.43
10/23/2009 724.54 3222.00 15461.14 24918.61 2.45 2.42
10/22/2009 726.08 3218.99 15499.77 24945.60 2.47 2.45
10/21/2009 721.02 3185.24 15348.85 24745.98 2.5 2.47
10/20/2009 714.47 3143.69 15168.73 24423.61 2.5 2.5
10/19/2009 724.42 3173.70 15349.45 24744.04 2.49 2.5
10/16/2009 728.85 3192.44 15438.39 24958.36 2.5 2.5
10/15/2009 728.15 3202.25 15459.48 25004.13 2.5 2.5
10/14/2009 731.68 3212.79 15479.78 25124.96 2.55 2.5
10/13/2009 732.25 3204.84 15435.83 25053.35 2.5 2.45
10/12/2009 743.49 3237.85 15590.64 25295.99 2.58 2.58
10/9/2009 735.58 3208.54 15461.87 25101.93 2.55 2.58
10/7/2009 719.32 3128.96 15101.39 24432.55 2.57 2.54
10/6/2009 723.06 3120.24 15143.78 24465.29 2.55 2.58
10/5/2009 717.02 3033.58 14853.97 23921.62 2.5 2.51
10/2/2009 711.93 2980.84 14676.85 23567.66 2.54 2.5
10/1/2009 725.21 3009.08 14826.94 23892.66 2.6 2.54
9/30/2009 744.19 3072.25 15144.20 24499.04 2.69 2.6
9/29/2009 747.95 3026.36 15032.36 24246.26 2.75 2.7
9/28/2009 745.72 3029.37 15035.01 24218.67 2.75 2.77
9/25/2009 762.74 3027.57 15105.61 24351.91 2.8 2.79
9/24/2009 757.69 3039.32 15084.50 24326.04 2.83 2.8
9/23/2009 777.96 3111.71 15432.35 25027.70 2.85 2.83
9/22/2009 780.35 3114.50 15468.26 25064.66 2.77 2.87
9/21/2009 766.47 3048.95 15154.00 24544.87 2.73 2.77
9/18/2009 766.57 3049.99 15147.84 24528.08 2.63 2.72
9/17/2009 758.50 3037.93 14965.50 24338.09 2.63 2.58
9/16/2009 753.88 3023.47 14896.29 24271.55 2.79 2.63
9/15/2009 757.21 2909.65 14556.21 23573.63 2.86 2.76
9/14/2009 788.45 2880.07 14649.71 23737.04 2.52 2.76
9/11/2009 766.98 2885.17 14513.12 23679.17 2.22 2.4
9/10/2009 756.05 2874.78 14413.43 23572.91 2.2 2.2
9/9/2009 744.28 2857.53 14253.48 23291.32 2.21 2.2
9/8/2009 752.31 2874.24 14330.19 23467.07 2.3 2.24
9/7/2009 749.75 2809.93 14146.35 23120.82 2.28 2.25
9/4/2009 749.59 2817.07 14164.36 23140.40 2.29 2.29
9/3/2009 740.09 2811.17 14085.92 22955.95 2.28 2.29
9/2/2009 717.12 2741.57 13764.79 22253.90 2.26 2.26
9/1/2009 718.90 2729.30 13748.92 22162.56 2.3 2.29
8/31/2009 720.76 2779.28 13955.38 22542.34 2.34 2.34
8/28/2009 729.84 2825.39 14151.85 22887.24 2.35 2.34
8/27/2009 746.55 2828.12 14238.71 23069.58 2.39 2.35
8/26/2009 728.84 2802.35 14076.03 22727.22 2.39 2.39
8/25/2009 732.15 2844.83 14218.42 22980.52 2.41 2.39
8/24/2009 735.32 2857.51 14274.90 23111.08 2.46 2.41
8/21/2009 741.85 2861.41 14362.13 23281.28 2.47 2.46
8/20/2009 738.96 2844.85 14264.20 23156.16 2.37 2.41
8/19/2009 731.98 2828.87 14157.47 23007.15 2.37 2.37
8/18/2009 732.18 2787.36 14060.64 22802.74 2.39 2.37
8/17/2009 730.90 2761.00 13972.50 22612.10 2.38 2.38
8/14/2009 744.56 2819.78 14227.42 23141.22 2.5 2.42
8/13/2009 766.35 2830.01 14329.54 23399.47 2.45 2.5
8/12/2009 759.55 2777.07 14075.18 22962.06 2.39 2.4
8/11/2009 746.47 2727.19 13831.86 22534.89 2.42 2.38
8/10/2009 738.79 2740.37 13834.68 22599.82 2.5 2.42
8/7/2009 733.66 2771.01 13887.00 22745.30 2.36 2.45
8/6/2009 737.37 2774.58 13864.82 22777.75 2.36 2.36
8/5/2009 840.83 2818.08 14479.70 24183.58 2.54 2.44
8/4/2009 860.62 2846.21 14665.09 24437.44 2.58 2.54
8/3/2009 862.58 2834.59 14616.87 24366.42 2.62 2.58
7/31/2009 836.80 2713.93 14092.02 23433.38 2.7 2.6
7/30/2009 816.19 2678.09 13894.23 23019.67 2.6 2.72
7/24/2009 816.52 2664.65 13839.34 22986.47 2.7 2.67
7/23/2009 807.63 2645.26 13761.62 22772.31 2.64 2.69
7/22/2009 769.44 2577.22 13339.94 21973.89 2.59 2.64
7/21/2009 770.59 2580.40 13328.38 21997.90 2.52 2.6
7/20/2009 769.98 2576.98 13290.17 21952.03 2.59 2.52
7/17/2009 766.64 2516.94 13070.17 21520.66 2.62 2.57
7/16/2009 770.30 2511.78 13071.30 21456.41 2.7 2.64
7/15/2009 777.28 2516.74 13115.49 21559.38 2.72 2.7
7/14/2009 772.30 2444.24 12863.13 21026.41 2.7 2.68
7/13/2009 768.89 2408.42 12748.32 20791.49 2.68 2.71
7/10/2009 760.02 2375.87 12596.54 20501.31 2.63 2.63
7/9/2009 770.49 2385.32 12689.35 20691.19 2.56 2.68
7/8/2009 748.14 2298.01 12322.11 20011.66 2.6 2.55
7/7/2009 761.15 2359.43 12574.79 20441.20 2.65 2.65
7/6/2009 760.65 2395.61 12694.95 20619.34 2.77 2.65
7/3/2009 763.37 2449.18 12897.86 20948.03 0 0
7/2/2009 784.80 2464.31 13061.52 21352.88 2.8 2.77
7/1/2009 804.50 2503.54 13242.23 21740.90 2.8 2.85
6/30/2009 797.19 2461.52 13059.70 21446.02 2.68 2.79
6/26/2009 801.93 2491.54 13189.63 21686.66 2.8 2.68
6/25/2009 812.53 2511.97 13300.68 21925.75 2.72 2.78
6/24/2009 792.92 2446.56 12993.71 21355.95 2.55 2.62
6/23/2009 763.82 2376.97 12618.85 20642.21 2.43 2.48
6/22/2009 748.85 2346.85 12438.29 20303.43 2.5 2.42
6/19/2009 780.36 2510.03 13136.99 21555.88 2.6 2.55
6/18/2009 781.59 2486.59 13092.70 21414.81 2.48 2.51
6/17/2009 778.27 2442.97 12916.48 21186.81 2.5 2.48
6/16/2009 797.68 2510.55 13236.38 21791.59 2.62 2.53
6/15/2009 811.70 2564.04 13489.22 22276.26 2.66 2.6
6/12/2009 832.83 2644.15 13840.89 22913.17 2.77 2.7
6/11/2009 837.13 2664.14 13944.35 23067.48 2.86 2.77
6/10/2009 868.32 2668.12 14100.80 23303.83 2.92 2.88
6/9/2009 891.03 2664.70 14200.84 23585.41 2.9 2.94
6/8/2009 883.87 2613.44 14004.60 23241.70 2.9 2.85
6/5/2009 901.67 2614.70 14090.46 23429.59 3 2.9
6/4/2009 898.25 2666.38 14270.10 23610.80 3.05 2.93
6/3/2009 861.32 2576.20 13789.53 22979.41 3.01 2.9
6/2/2009 902.83 2654.91 14259.65 23877.96 3.22 3.1
6/1/2009 915.74 2545.62 14004.63 23592.48 3.3 3.23
5/29/2009 898.72 2387.00 13392.27 22541.99 3.45 3.15
5/28/2009 868.63 2301.72 12951.99 21824.13 32 31.8
5/27/2009 854.76 2274.85 12795.98 21484.73 30.5 31.45
5/26/2009 841.83 2303.87 12871.97 21602.50 28.8 29.5
5/25/2009 785.01 2255.29 12441.06 20786.30 28.5 28.4
5/22/2009 776.81 2275.26 12476.73 20904.94 27.56 28.5
5/21/2009 766.64 2242.15 12233.61 20672.21 28 27.52
5/20/2009 778.20 2274.35 12369.26 20976.80 29 28.52
5/19/2009 767.10 2248.56 12192.51 20697.16 27 28
5/18/2009 757.04 2179.11 11903.88 20140.46 25.45 26.3
5/15/2009 755.43 2193.24 11938.79 20189.46 25.3 25.25
5/14/2009 753.59 2205.48 11950.36 20301.63 25 25.1
5/13/2009 727.45 2203.41 11757.24 20078.06 25 25
5/12/2009 723.95 2258.10 11897.42 20347.12 25 24.8
5/11/2009 712.84 2145.29 11464.59 19502.81 24.8 24.79
5/8/2009 710.80 2140.95 11475.59 19506.19 24.5 25
5/7/2009 682.89 1980.97 10824.43 18234.81 24.1 24
5/6/2009 680.62 1982.99 10869.72 18290.43 23.5 24.1
5/5/2009 668.11 1893.61 10479.67 17534.88 23 23
5/4/2009 649.60 1840.81 10218.93 17021.15 22.5 23
4/30/2009 652.15 1759.81 9979.19 16542.91 23.4 22.5
4/29/2009 655.47 1794.51 10107.69 16691.57 22.5 22
4/28/2009 651.23 1745.91 9901.64 16327.97 22.7 22
4/27/2009 666.93 1778.42 10104.26 16646.41 22.7 22.7
4/24/2009 647.43 1770.39 10036.76 16400.62 22.5 22.7
4/23/2009 634.01 1734.24 9841.09 15883.13 22.1 22.7
4/22/2009 636.67 1778.43 10007.94 16213.91 22.4 22.5
4/21/2009 633.74 1782.08 9974.09 16178.60 22.3 22.4
4/20/2009 641.95 1779.98 9945.97 16226.23 22 22.47
4/17/2009 651.26 1855.07 10270.01 16707.80 23.5 23.5
4/16/2009 638.67 1832.48 10146.84 16520.98 23.99 23.7
4/15/2009 641.94 1867.72 10313.84 16736.86 24.5 24
4/14/2009 653.75 1864.56 10364.04 16851.76 24.5 24.5
4/13/2009 659.94 1900.48 10579.77 17014.17 23.5 24.5
4/8/2009 640.26 1751.58 10001.92 15909.65 22.5 23.1
4/7/2009 639.63 1748.25 9988.02 15908.60 23.5 22.5
4/6/2009 654.68 1815.60 10342.78 16340.96 22.3 23.49
4/3/2009 646.68 1780.63 10163.44 16105.15 22.6 22.45
4/2/2009 623.37 1701.18 9780.53 15525.43 22.75 22.25
4/1/2009 605.21 1631.62 9409.78 15023.40 22.3 22.35
3/31/2009 594.33 1599.85 9237.65 14699.79 21.85 22.9
3/30/2009 564.21 1550.68 8887.29 14122.84 20 21.85
3/27/2009 578.71 1659.93 9337.19 14954.58 18 19
3/26/2009 583.85 1626.83 9219.88 14884.00 18.5 18.3
3/25/2009 560.27 1527.64 8713.55 14216.35 16.4 18
3/24/2009 531.03 1474.36 8349.34 13744.00 16.2 16.4
3/23/2009 507.20 1467.95 8157.76 13508.59 16 16.2
3/20/2009 487.28 1378.50 7697.56 12735.19 16 15.8
3/19/2009 497.33 1388.04 7762.52 12937.33 16 16
3/18/2009 484.78 1320.00 7488.83 12440.11 15.3 15.5
3/17/2009 474.82 1276.40 7311.83 12039.39 15.3 15.35
3/16/2009 484.45 1296.54 7423.10 12274.06 15.05 15.5
3/13/2009 473.28 1238.08 7152.28 11811.92 13.6 15.1
3/12/2009 468.26 1212.51 7003.25 11632.23 13 13.6
3/11/2009 469.54 1233.56 7094.88 11794.69 12.5 12.5
3/10/2009 474.38 1235.50 7138.45 11826.09 12 12.5
3/9/2009 458.02 1188.37 6892.90 11318.58 11.5 11.7
3/6/2009 452.44 1182.07 6781.81 11280.41 11.5 11.5
3/5/2009 449.92 1166.74 6729.45 11064.30 11.5 11.5
3/4/2009 456.00 1181.64 6825.30 11241.15 11.8 11.5
3/3/2009 447.50 1135.17 6607.70 10802.08 11.4 11.7
3/2/2009 445.21 1108.16 6518.31 10539.00 10.5 11.37
2/27/2009 446.07 1148.10 6671.72 10912.17 10.5 10.5
2/26/2009 454.22 1152.79 6716.34 11029.79 10.35 10.6
2/25/2009 440.48 1114.42 6528.94 10614.76 10.1 10.1
2/24/2009 442.76 1101.10 6489.53 10529.00 10 10
2/23/2009 445.73 1118.33 6560.80 10686.62 10 10
2/20/2009 447.27 1137.98 6640.04 10850.09 9.8 10
2/19/2009 455.56 1136.87 6686.29 10941.19 10 10
2/18/2009 462.33 1148.12 6747.79 11058.88 10 10
2/17/2009 464.53 1152.55 6776.98 11097.10 10.05 10.1
2/16/2009 472.33 1183.03 6903.16 11363.07 10.5 10.5
2/13/2009 468.54 1188.00 6898.29 11370.67 10.3 10.25
2/12/2009 467.19 1183.30 6859.26 11334.65 10.3 10.3
2/11/2009 469.84 1190.63 6898.85 11406.49 10.4 10.4
2/10/2009 473.70 1183.68 6872.88 11321.32 10.9 10.5
2/9/2009 481.27 1205.44 6991.41 11577.66 11 10.9
2/6/2009 474.18 1210.48 6979.73 11515.10 10.8 10.8
2/5/2009 467.82 1188.21 6871.27 11267.99 10.51 10.5
2/4/2009 471.50 1188.58 6887.08 11283.72 10.85 10.85
2/3/2009 459.73 1166.08 6767.81 11036.84 11.19 10.85
2/2/2009 467.70 1166.44 6811.20 11083.10 10.91 11.2
1/30/2009 471.97 1186.01 6905.39 11351.89 11.35 10.91
1/29/2009 477.24 1194.34 6968.80 11514.83 10.95 10.95
1/28/2009 475.90 1198.56 6983.32 11528.14 10.95 10.95
1/27/2009 470.65 1191.29 6900.67 11369.03 10.97 10.55
1/26/2009 478.68 1203.17 6981.25 11528.98 10.75 10.75
1/23/2009 480.86 1198.12 6988.16 11556.76 10 10
1/22/2009 475.16 1169.60 6880.82 11319.22 10.5 10
1/21/2009 479.48 1185.39 6964.91 11488.17 10.5 10.5
1/20/2009 478.95 1198.09 6992.28 11474.43 10.6 10.5
1/19/2009 488.34 1214.37 7086.40 11688.33 10.85 10.85
1/16/2009 484.08 1208.04 7015.41 11595.93 10.99 10.6
1/15/2009 478.27 1184.05 6928.42 11395.35 11 11
1/14/2009 474.04 1185.04 6929.44 11385.40 10.5 11
1/13/2009 468.42 1224.34 7060.68 11643.43 10.9 10.87
1/12/2009 463.47 1224.12 7045.58 11558.56 0 0
1/9/2009 471.17 1255.75 7185.47 11863.81 11.3 10.9
1/8/2009 473.60 1257.27 7208.98 11902.38 11.3 11.3
1/7/2009 481.25 1256.46 7248.34 11980.72 11.1 11.3
1/6/2009 496.96 1288.77 7437.71 12412.19 11.3 11.5
1/5/2009 481.09 1277.44 7330.25 12199.85 11.15 11.5
12/31/2008 461.01 1222.41 7048.67 11691.34 11.05 11
12/30/2008 462.46 1215.87 7018.47 11589.47 11.5 11.5
12/29/2008 459.08 1220.72 7016.40 11554.79 0 0
12/24/2008 462.44 1212.86 6998.87 11482.77 11.7 11.7
12/23/2008 464.81 1201.57 6945.96 11387.21 11.6 11.7
12/22/2008 465.37 1192.69 6896.61 11290.33 11.6 11.6
12/19/2008 471.28 1204.87 6981.51 11414.64 11.9 11.8
12/18/2008 474.83 1210.38 7016.66 11498.90 12.01 11.9
12/17/2008 490.23 1255.93 7228.50 12007.53 12.5 12
12/16/2008 493.59 1261.20 7265.14 12003.70 13.25 13.25
12/15/2008 482.08 1231.13 7092.04 11608.46 0 0
12/12/2008 492.36 1234.12 7168.01 11714.91 13 13.25
12/11/2008 502.95 1253.62 7264.38 11828.94 13.1 13
12/10/2008 496.14 1265.90 7246.77 11821.82 12.5 12.7
12/9/2008 485.91 1242.11 7122.21 11545.79 12.5 12.5
12/5/2008 467.42 1174.24 6780.06 10799.59 11.9 11.8
12/4/2008 486.46 1205.71 6968.86 11183.18 11.9 11.9
12/3/2008 489.69 1216.68 7030.52 11364.43 11.8 11.8
12/2/2008 494.92 1233.37 7112.61 11507.41 0 0
12/1/2008 496.34 1234.50 7135.23 11601.87 11.8 11.8
11/28/2008 512.62 1297.32 7405.50 12274.74 11.8 11.9
11/27/2008 517.68 1297.50 7410.02 12277.64 11.95 11.8
11/26/2008 521.34 1285.97 7391.35 12257.97 12 11.95
11/25/2008 526.46 1229.65 7193.27 11735.94 12.6 12.6
11/24/2008 539.78 1264.42 7382.01 12119.33 12.5 12.5
11/19/2008 534.22 1207.01 7193.93 11757.79 12.7 12.7
11/18/2008 538.53 1247.64 7348.19 12065.67 12.7 12.7
11/17/2008 540.13 1266.92 7437.65 12243.41 12.7 12.7
11/14/2008 548.23 1305.55 7582.46 12515.52 12.75 12.7
11/13/2008 560.15 1337.23 7743.13 12834.41 13 13
11/12/2008 563.67 1339.02 7716.32 12795.72 13 13
11/11/2008 582.51 1406.77 7988.63 13441.97 13 13
11/10/2008 597.71 1470.67 8296.58 14021.52 14.4 13
11/7/2008 591.77 1408.28 8064.35 13418.61 13 13.3
11/6/2008 574.68 1323.60 7654.26 12586.89 0 0
11/5/2008 610.38 1428.16 8205.74 13589.63 13.25 13
11/4/2008 645.38 1473.02 8475.09 13942.73 14 14.2
11/3/2008 608.39 1338.52 7797.86 12666.76 12.01 13.15
10/31/2008 548.06 1206.11 7055.04 11432.07 11.34 11.8
10/30/2008 528.37 1178.90 6800.75 10961.36 11.5 11.5
10/29/2008 509.90 1125.64 6528.47 10425.44 12 11.5
10/28/2008 489.06 1020.21 6054.00 9506.84 12 11.85
10/27/2008 490.42 1003.87 6038.66 9360.27 11.8 11.8
10/24/2008 518.25 1049.43 6378.66 10018.94 12 11.85
10/23/2008 553.00 1135.53 6833.65 10780.22 12.5 12.49
10/22/2008 573.93 1194.59 7147.19 11319.87 12.5 12.5
10/21/2008 611.49 1374.28 7889.11 12656.59 13.2 13.2
10/20/2008 631.95 1437.80 8149.27 13176.29 14 14.2
10/17/2008 614.67 1383.99 7906.32 12668.29 12.75 13.2
10/16/2008 602.78 1353.03 7759.39 12352.29 12.35 12.7
10/15/2008 639.87 1483.97 8358.41 13426.86 14 13.15
10/14/2008 690.19 1663.13 9141.01 15079.78 15.1 15
10/13/2008 653.23 1562.60 8667.77 14125.26 13.82 14.98
10/10/2008 568.02 1344.57 7625.18 12189.51 14 13.5
10/9/2008 631.62 1537.30 8549.43 14001.07 15.5 15.5
10/7/2008 683.60 1702.88 9371.36 15399.56 17.09 16
10/6/2008 706.37 1788.94 9778.59 16138.55 17.24 17.09
10/3/2008 772.67 1986.19 10777.90 18028.65 17 17.25
10/2/2008 776.65 1980.47 10787.50 18032.90 18.05 17.5
10/1/2008 800.45 2088.72 11286.37 19085.84 18 18.05
9/30/2008 803.12 2068.63 11248.42 18949.72 18 18
9/29/2008 792.17 2052.34 11118.83 18597.76 18.49 18.49
9/26/2008 826.09 2166.86 11691.58 19779.13 18.5 18.5
9/25/2008 830.66 2161.50 11764.88 19888.30 19.5 19
9/24/2008 820.86 2122.85 11580.48 19371.04 19 19
9/23/2008 831.29 2121.55 11641.46 19491.36 19.03 19.03
9/22/2008 837.59 2161.95 11844.44 19835.58 20.25 19.5
9/19/2008 838.30 2152.37 11841.43 19901.98 19 19.01
9/18/2008 789.75 1936.71 10884.43 17940.91 18.29 17.9
9/17/2008 808.36 2000.69 11177.07 18490.33 18.4 18.3
9/16/2008 828.91 2078.01 11593.00 19297.67 19.95 19
9/15/2008 848.66 2153.20 11994.39 19957.25 19.9 19.98
9/12/2008 865.68 2220.41 12291.60 20650.82 20.6 20.02
9/11/2008 856.06 2161.08 12062.24 20123.75 20.5 20.6
9/10/2008 853.30 2166.38 12078.50 20133.12 20.5 20.5
9/9/2008 866.30 2177.20 12144.39 20138.59 21 20.5
9/8/2008 879.62 2266.99 12477.28 20678.80 22 22
9/5/2008 884.15 2311.02 12653.84 21013.78 22.2 22
9/4/2008 903.32 2386.34 12952.25 21619.37 23.8 23
9/3/2008 923.33 2445.99 13234.77 22164.51 23.8 23.8
9/2/2008 932.48 2467.43 13301.74 22351.52 24 23.8
9/1/2008 935.31 2475.25 13305.13 22438.03 23.3 23.5
8/29/2008 911.12 2506.15 13287.42 22529.90 23 23
8/28/2008 901.46 2500.81 13268.28 22453.14 23.5 23.45
8/27/2008 913.38 2524.04 13376.43 22709.46 23 23.45
8/26/2008 890.53 2426.91 12912.69 21857.95 23.01 23
8/25/2008 862.02 2373.72 12652.04 21277.90 23.75 23.75
8/22/2008 853.69 2319.62 12500.39 20883.72 23.75 23.75
8/21/2008 861.26 2357.66 12653.71 21158.61 24 23.85
8/20/2008 842.09 2275.63 12278.04 20444.85 24 24
8/19/2008 818.20 2239.94 12020.91 19918.34 22 23.75
8/18/2008 814.79 2172.73 11829.64 19606.08 22 22
8/15/2008 810.37 2132.14 11716.15 19388.17 23.45 22
8/14/2008 824.42 2169.48 11899.64 19672.47 24 23.5
8/13/2008 829.17 2222.94 12096.13 19935.58 24 24
8/12/2008 819.87 2160.75 11897.94 19495.26 25.5 24
8/11/2008 842.34 2256.64 12324.68 20140.29 27 25.5
8/8/2008 865.38 2345.11 12715.52 20726.73 0 0
8/7/2008 889.30 2468.95 13242.19 21656.72 0 0
8/6/2008 896.51 2498.82 13317.90 21801.62 0 0
8/5/2008 893.89 2488.56 13266.27 21619.52 0 0
8/4/2008 907.35 2523.12 13482.62 21898.96 0 0
8/1/2008 919.02 2606.01 13818.87 22560.22 28 27.4
7/31/2008 914.18 2587.83 13765.45 22422.54 28 28
7/30/2008 894.82 2482.62 13392.11 21784.80 27.01 27.1
7/25/2008 901.46 2452.34 13351.49 21795.35 26.1 26.5
7/24/2008 901.22 2430.53 13274.93 21596.68 27.35 26.85
7/23/2008 913.71 2472.97 13479.92 22051.44 27.35 27.35
7/22/2008 912.35 2490.85 13556.91 21982.69 0 0
7/21/2008 921.87 2527.08 13789.97 22252.58 0 0
7/18/2008 929.33 2550.22 13914.08 22361.28 25 27.4
7/17/2008 944.75 2618.52 14198.00 22986.18 27 27.4
7/16/2008 946.36 2649.40 14321.11 23232.09 27.8 27.7
7/15/2008 957.95 2716.33 14610.54 23795.19 28 28
7/14/2008 973.63 2814.38 15006.05 24532.06 27 28.2
7/11/2008 958.46 2752.73 14712.23 24069.82 27 27
7/10/2008 965.62 2762.84 14825.40 24302.40 27.1 27
7/9/2008 955.52 2697.81 14594.04 23919.69 27.1 27.1
7/8/2008 948.73 2658.03 14434.17 23574.31 26.5 27.1
7/7/2008 974.33 2746.48 14955.58 24491.21 0 0
7/4/2008 972.94 2758.48 15040.75 24560.73 28 27.5
7/3/2008 983.32 2774.68 15135.61 24907.36 29 28
7/2/2008 1011.85 2904.73 15722.15 25978.01 29 29
7/1/2008 1030.75 3009.93 16170.25 26724.01 0 0
6/30/2008 1032.80 3034.26 16293.97 26913.05 28 29.5
6/27/2008 1028.63 3060.82 16336.67 26964.90 28.75 28.69
6/26/2008 1039.36 3067.70 16393.48 27065.18 0 0
6/25/2008 1054.09 3097.52 16579.44 27440.98 29 28.75
6/24/2008 1043.86 3103.87 16558.18 27352.70 29.1 29.1
6/23/2008 1044.38 3143.71 16722.96 27556.01 29.1 29.1
6/20/2008 1046.07 3157.10 16802.38 27673.08 29.11 29.1
6/19/2008 1042.26 3136.52 16728.09 27491.24 29 29.1
6/18/2008 1043.16 3169.84 16826.12 27730.46 29.11 29.1
6/17/2008 1048.02 3126.65 16694.68 27365.21 28.7 29.1
6/16/2008 1042.47 3101.11 16602.47 27185.23 0 0
6/13/2008 1039.16 3074.97 16491.54 26839.58 28.52 28.55
6/12/2008 1039.22 3071.27 16423.56 26707.64 29.5 28.51
6/11/2008 1052.30 3130.04 16650.27 27147.19 30 29.5
6/10/2008 1052.47 3162.92 16735.71 27282.04 30.38 30.29
6/9/2008 1062.66 3206.13 16900.66 27530.03 31.56 30.5
6/6/2008 1064.56 3232.87 16981.00 27721.35 31.59 31.56
6/5/2008 1061.54 3242.44 16985.39 27777.71 31.59 31.59
6/4/2008 1062.40 3288.28 17119.53 28115.49 34.85 34.85
6/3/2008 1067.37 3321.70 17267.97 28460.49 35 34.85
6/2/2008 1064.33 3325.26 17259.14 28457.32 35.5 34.9
5/30/2008 1056.69 3302.40 17130.79 28055.15 34.75 34.75
5/29/2008 1044.21 3253.61 16911.50 27565.03 34.9 34.79
5/28/2008 1046.17 3317.63 17099.33 27838.41 34.99 34.95
5/27/2008 1035.76 3326.87 17084.28 27878.08 35.01 34.99
5/26/2008 1037.56 3378.41 17246.30 28193.18 35 35
5/23/2008 1031.59 3338.66 17152.04 28088.49 35 34.98
5/22/2008 1031.61 3396.89 17371.47 28645.14 36 35
5/21/2008 1052.39 3472.41 17722.97 29314.94 36.45 36
5/20/2008 1055.17 3487.35 17776.60 29616.58 36 36
5/19/2008 1056.62 3489.91 17815.34 29767.71 36 36
5/14/2008 1053.79 3449.74 17724.27 29790.81 36 36
5/13/2008 1035.44 3401.15 17525.00 29491.74 36 36
5/12/2008 1037.80 3382.10 17420.27 29281.74 35 35.7
5/9/2008 1031.21 3383.12 17329.70 29147.02 35.25 35.5
5/8/2008 1024.44 3411.09 17377.64 29220.65 35.25 35.25
5/7/2008 1016.14 3418.76 17365.35 29257.84 36 35.5
5/6/2008 1021.54 3425.20 17418.02 29407.32 36 36.45
5/5/2008 1032.92 3397.20 17402.38 29358.49 36.45 36.45
5/2/2008 1031.10 3401.20 17431.76 29358.64 37 36.45
4/30/2008 1037.38 3396.28 17429.94 29250.94 37 37.5
4/29/2008 1043.23 3385.16 17446.46 29139.55 37.95 37.85
4/28/2008 1044.29 3360.38 17355.82 28829.41 37.99 37.95
4/25/2008 1050.96 3385.04 17420.51 28957.30 38.5 37.99
4/24/2008 1068.52 3404.61 17567.63 29265.41 38.5 38.5
4/23/2008 1059.44 3435.20 17629.50 29280.97 39 38.49
4/22/2008 1056.71 3420.66 17566.14 29193.82 39 39
4/21/2008 1063.84 3368.24 17474.79 28940.95 39 39
4/18/2008 1042.46 3419.31 17470.28 29017.36 38.7 39
4/17/2008 1027.85 3485.21 17538.77 29093.28 38.8 38.8
4/16/2008 1023.63 3513.10 17628.45 29343.56 39 38.9
4/15/2008 1012.89 3501.83 17582.43 29291.15 39.6 39.25
4/14/2008 1007.68 3478.53 17515.98 29180.55 39.6 39.58
4/11/2008 1016.44 3488.13 17666.19 29488.31 39.5 39.8
4/10/2008 1026.46 3502.87 17792.45 29711.73 40 39.5
4/9/2008 1040.53 3558.95 18034.44 30167.59 40.3 40
4/8/2008 1045.77 3558.75 18065.51 30259.55 38.5 40
4/7/2008 1057.63 3620.63 18309.76 30773.81 38.5 38.5
4/4/2008 1036.52 3590.11 18094.55 30311.80 38.5 38.45
4/3/2008 1013.69 3567.47 17885.91 29820.89 38.3 38
4/2/2008 995.88 3515.36 17614.66 29313.71 36.5 37.3
4/1/2008 1001.99 3421.01 17394.46 28912.45 37.25 36.75
3/31/2008 992.89 3442.40 17387.47 28923.95 38 37.5
3/28/2008 980.20 3471.57 17404.61 28918.08 37.9 38
3/27/2008 983.68 3478.15 17431.85 28996.34 37 37.25
3/26/2008 958.11 3349.21 16945.67 27887.24 36.5 37
3/25/2008 962.84 3356.71 16986.93 27960.34 37.2 37
3/24/2008 971.97 3349.43 16996.81 27941.65 37 37.2
3/19/2008 975.69 3428.58 17277.42 28482.37 36.5 36.5
3/18/2008 985.41 3515.53 17606.93 29066.67 36.2 37.1
3/17/2008 981.01 3436.86 17350.60 28491.40 36.1 36.1
3/14/2008 995.24 3570.54 17877.81 29471.73 36 36.2
3/13/2008 995.58 3589.85 17957.69 29709.25 35.9 35.99
3/12/2008 997.11 3619.68 18064.87 29936.55 35.2 35.9
3/11/2008 983.86 3549.84 17776.72 29390.48 34 35
3/10/2008 965.20 3481.40 17463.95 28723.24 34.5 34
3/7/2008 967.71 3513.03 17575.34 28898.89 35 34.55
3/6/2008 967.93 3481.59 17513.84 28655.58 35 35
3/5/2008 973.90 3473.44 17544.44 28669.32 35 35.3
3/4/2008 968.74 3391.88 17255.58 28109.98 35.5 35.1
3/3/2008 992.35 3539.86 17853.71 29291.21 36 36
2/29/2008 993.68 3501.39 17766.94 29134.66 36 36
2/28/2008 1000.87 3575.47 18053.07 29704.05 35.7 36
2/27/2008 998.29 3474.34 17778.16 29040.58 35.4 35.7
2/26/2008 989.60 3334.73 17337.17 28141.32 34.7 35
2/25/2008 970.16 3260.11 17028.99 27420.88 33.6 34.7
2/22/2008 957.30 3237.39 16883.14 27128.45 34.49 33.6
2/21/2008 965.23 3277.68 17009.58 27414.28 34 35
2/20/2008 948.16 3175.03 16597.54 26655.88 32.85 34
2/19/2008 942.12 3132.51 16439.80 26461.05 33 32.85
2/18/2008 941.46 3046.97 16129.88 25890.21 32.5 32.65
2/15/2008 932.48 3025.06 16052.78 25738.52 31.33 32
2/14/2008 948.06 3113.22 16444.10 26343.00 31.5 31.25
2/13/2008 958.59 3113.73 16531.76 26538.81 31.51 31.5
2/12/2008 966.02 3099.55 16483.16 26612.94 31.5 31.5
2/11/2008 941.24 3017.70 16059.26 25884.91 30 31.5
2/8/2008 925.30 2978.70 15841.08 25539.20 29 29.6
2/7/2008 913.34 2885.63 15442.36 24829.59 0 0
2/6/2008 917.67 2910.04 15501.44 24983.45 28.5 28.5
2/5/2008 903.83 2888.61 15387.95 24674.93 29.01 28
2/4/2008 943.28 2990.26 15953.57 25830.22 29.01 29.5
2/1/2008 922.14 2880.07 15363.98 24709.69 29 29
1/31/2008 898.64 2803.73 15009.98 23907.00 26.4 28
1/30/2008 875.45 2699.93 14544.41 23005.50 26 26
1/29/2008 860.80 2614.49 14166.25 22206.54 25 25.25
1/28/2008 849.11 2543.90 13819.75 21620.76 25 25
1/25/2008 853.35 2544.00 13877.70 21677.63 24.8 25.1
1/24/2008 836.20 2484.18 13604.22 21134.54 24 24.2
1/23/2008 816.33 2422.00 13279.00 20528.66 24.7 23
1/22/2008 865.17 2592.25 14115.46 22010.22 23.9 24.7
1/21/2008 824.55 2478.12 13472.93 20937.15 24.5 23.9
1/18/2008 884.76 2733.85 14701.11 23251.43 26.3 26
1/17/2008 893.09 2749.46 14795.86 23412.50 26.8 26.1
1/16/2008 889.77 2766.07 14847.69 23449.71 27.2 27
1/15/2008 920.24 2984.15 15691.14 25005.16 28.1 27.4
1/14/2008 960.35 3149.49 16414.25 26523.06 28.5 28.5
1/11/2008 960.16 3175.86 16486.69 26613.82 29.3 28.5
1/10/2008 975.20 3260.99 16845.55 27456.87 29.5 29.3
1/9/2008 982.78 3338.40 17122.23 28142.66 29.8 29.61
1/8/2008 1001.03 3403.34 17483.23 28839.22 29.8 29.8
1/7/2008 1003.12 3389.57 17453.93 28761.21 29.8 29.8
1/4/2008 1010.07 3424.64 17583.80 29110.14 29.8 29.8
1/3/2008 1009.18 3454.05 17634.37 29248.22 29.5 29.8
1/2/2008 1002.65 3367.02 17329.16 28636.03 0 0
12/28/2007 1016.09 3395.52 17524.79 29035.46 30 29.5
12/27/2007 1015.00 3414.82 17550.30 29080.09 29.95 29.99
12/26/2007 1016.35 3430.82 17639.28 29318.82 29.98 29.98
12/21/2007 1026.21 3415.82 17644.06 29442.12 30 29.98
12/20/2007 1016.25 3322.10 17249.70 28751.78 29.88 30
12/19/2007 1001.94 3287.84 17040.91 28426.94 0 0
12/18/2007 984.90 3228.28 16729.58 27807.01 27 29.88
12/17/2007 999.55 3297.70 16981.53 28395.12 29.7 29.98
12/14/2007 1032.71 3502.66 17859.86 29973.98 0 0
12/13/2007 1057.55 3632.50 18397.77 31115.67 32.5 32.2
12/12/2007 1081.72 3741.49 18909.73 31955.64 33 32.95
12/11/2007 1085.69 3751.94 18915.38 32118.60 33 33
12/10/2007 1087.39 3804.33 19062.71 32284.80 0 0
12/7/2007 1086.94 3838.21 19137.60 32443.72 33.3 32.95
12/6/2007 1082.99 3824.78 19073.69 32415.81 32.5 33
12/5/2007 1062.09 3736.80 18718.54 31680.95 32.5 32.5
12/4/2007 1062.19 3671.52 18511.90 31257.30 32.2 32.5
12/3/2007 1064.14 3679.50 18518.33 31211.48 32.9 32.7
11/30/2007 1038.20 3679.35 18255.97 30717.90 32.7 32.9
11/29/2007 1026.37 3605.33 17942.76 30068.46 32 32.35
11/28/2007 1028.62 3566.12 17842.83 29909.75 31.5 32
11/27/2007 1018.68 3465.31 17477.09 29278.62 33 31
11/26/2007 1040.87 3546.16 17860.43 30005.75 33 33
11/23/2007 1044.31 3528.83 17836.92 29970.55 33.5 33
11/22/2007 1028.54 3452.83 17505.33 29393.61 32 32.6
11/21/2007 988.61 3364.37 16955.48 28407.54 29.05 31
11/20/2007 987.25 3515.38 17389.26 29278.08 34.05 33
11/19/2007 1037.67 3681.01 18195.49 30942.77 35 35
11/16/2007 1082.99 3956.83 19210.40 32928.36 36.9 36.9
11/15/2007 1090.41 4039.49 19438.14 33327.93 37 37
11/14/2007 1108.72 4147.50 19835.00 34152.50 37.5 37.49
11/13/2007 1091.31 4030.64 19415.46 33258.88 37.5 37.5
11/12/2007 1103.09 4018.29 19442.17 33395.64 37.5 38
11/9/2007 1099.94 4164.41 19797.80 34014.37 37.5 37.5
11/8/2007 1087.60 4149.36 19689.96 33718.34 37.6 37.5
11/7/2007 1109.02 4273.27 20186.01 34630.00 38.9 37.5
11/6/2007 1139.88 4436.54 20877.43 35956.22 39 38.9
11/5/2007 1145.88 4443.75 20982.28 36239.15 39.5 39.4
11/2/2007 1159.82 4538.86 21346.74 36961.62 40.85 39.6
10/31/2007 1168.68 4624.02 21696.27 37607.87 40.5 41
10/30/2007 1169.91 4621.23 21772.46 37795.03 40 40.5
10/29/2007 1191.35 4674.90 22036.66 38378.42 45.1 45.5
10/26/2007 1188.26 4602.45 21809.99 37854.23 45 45
10/25/2007 1185.75 4484.78 21453.18 37259.03 45.1 45
10/24/2007 1181.57 4462.44 21391.05 37083.49 46.5 46.5
10/23/2007 1187.33 4510.22 21613.57 37402.71 46.65 46.64
10/22/2007 1185.67 4458.62 21461.70 37155.60 47.3 46.5
10/19/2007 1204.11 4581.59 21930.55 38076.71 47.45 47.35
10/18/2007 1206.28 4641.80 22180.17 38565.84 47 47.5
10/17/2007 1223.13 4685.27 22382.74 39040.49 47.7 47.5
10/16/2007 1223.44 4691.42 22392.39 39007.62 48.5 47.7
10/15/2007 1244.81 4765.89 22684.39 39639.90 49.01 48.5
10/12/2007 1251.12 4720.83 22653.83 39536.97 47.5 49
10/11/2007 1244.41 4649.78 22402.72 39075.32 47.5 47.5
10/10/2007 1221.78 4595.98 22177.13 38551.85 47.5 47.3
10/9/2007 1212.66 4546.15 22034.66 38204.95 47.3 47.5
10/5/2007 1199.58 4530.76 21911.93 37975.18 47.2 47.15
10/4/2007 1193.93 4476.56 21738.13 37684.38 47 47
10/3/2007 1196.63 4480.72 21758.24 37757.92 48 47.3
10/2/2007 1196.30 4479.42 21763.77 37600.64 48 48
10/1/2007 1203.21 4526.86 21958.31 37844.71 48.6 48.5
9/28/2007 1195.03 4514.09 21823.44 37711.68 48.9 48.5
9/27/2007 1197.35 4546.96 21941.54 37992.01 48 48.9
9/26/2007 1194.23 4456.12 21613.15 37435.27 48 48
9/25/2007 1189.22 4370.38 21324.54 36903.53 47 47.6
9/24/2007 1195.98 4378.67 21352.51 37005.77 47 47
9/21/2007 1183.05 4324.28 21114.45 36516.83 46.5 46.4
9/20/2007 1163.30 4267.68 20762.80 35880.05 46.05 46
9/19/2007 1179.19 4322.86 20999.80 36391.88 45 46.15
9/18/2007 1136.52 4107.39 20165.86 34652.73 43 44.48
9/17/2007 1117.67 3955.24 19516.92 33460.08 43 43
9/14/2007 1117.64 3986.98 19624.61 33751.89 43 43
9/13/2007 1122.99 4006.68 19782.20 34130.55 43 43.01
9/12/2007 1110.68 3948.56 19548.81 33657.50 41.51 41.9
9/11/2007 1096.00 3945.48 19412.41 33349.64 41.01 41.5
9/10/2007 1069.14 3844.82 18818.48 32378.32 40 41
9/7/2007 1099.15 4064.11 19653.57 33964.81 43.8 42.01
9/6/2007 1125.58 4216.75 20268.06 35256.19 43.8 43.8
9/5/2007 1123.10 4160.81 20166.28 35205.83 44.85 43.8
9/4/2007 1148.42 4277.60 20685.49 36238.73 44.7 44.85
9/3/2007 1154.88 4307.61 20853.82 36672.11 44.5 44.7
8/31/2007 1153.83 4301.61 20846.26 36632.85 43.5 44.5
8/29/2007 1140.42 4237.55 20549.55 36089.12 42 43
8/28/2007 1136.43 4193.89 20423.76 35960.07 43.25 41.8
8/27/2007 1160.17 4315.34 20944.57 36917.14 43.5 43.25
8/24/2007 1171.78 4334.99 21051.48 37103.48 43.5 43.5
8/23/2007 1168.81 4309.00 20970.59 37006.48 43.5 43.5
8/22/2007 1170.25 4355.77 21124.14 37330.64 42.6 43.5
8/21/2007 1145.15 4213.26 20545.27 36237.18 42 42.03
8/20/2007 1137.12 4182.72 20438.69 35964.54 44 42
8/17/2007 1146.77 4232.24 20652.97 36533.22 42 43
8/16/2007 1090.48 4019.97 19550.35 34600.58 43.99 41.5
8/15/2007 1153.99 4350.03 20997.85 37162.55 44.1 44
8/14/2007 1178.76 4500.39 21627.25 38307.05 46 44.99
8/13/2007 1203.62 4666.61 22283.74 39546.68 45.81 46.2
8/10/2007 1198.32 4664.52 22217.08 39414.84 46 45.8
8/9/2007 1213.09 4769.58 22643.92 40203.67 47 47
8/8/2007 1231.82 4862.43 23055.91 41023.92 47.1 47.2
8/7/2007 1222.17 4792.56 22785.72 40643.26 47.05 47
8/6/2007 1208.88 4760.78 22561.91 40232.57 47 46.9
8/3/2007 1229.91 4848.46 22950.22 40926.20 46.85 47.6
8/2/2007 1228.77 4875.20 23043.56 41052.80 47.5 46.85
8/1/2007 1241.26 4871.56 23057.97 41021.98 49.5 47.89
7/31/2007 1254.98 4956.12 23418.17 41567.61 51.35 49.99
7/30/2007 1220.52 4928.36 23145.93 41168.03 45.5 44.65
7/27/2007 1224.51 4922.41 23178.21 41086.86 45 44.5
7/26/2007 1224.29 4951.76 23261.16 41238.21 45 44.5
7/25/2007 1240.37 5025.92 23623.87 41883.56 45 45
7/24/2007 1239.79 5070.06 23789.75 42139.76 46.1 45.5
7/23/2007 1227.78 5025.03 23628.24 41692.88 46 46.1
7/20/2007 1241.50 4983.35 23633.15 41727.47 46.8 47.1
7/19/2007 1244.38 4970.02 23624.00 41726.88 46 46.8
7/18/2007 1244.98 4936.51 23578.92 41584.53 48.5 47
7/17/2007 1247.82 4953.03 23695.81 41866.21 48.8 48.5
7/16/2007 1246.31 4953.35 23726.57 41902.09 48.1 48.8
7/13/2007 1242.59 4893.92 23535.09 41498.57 48 48
7/12/2007 1224.63 4788.82 23211.65 40686.44 46.5 48
7/11/2007 1216.76 4711.47 22927.77 40171.74 44.39 46.1
7/10/2007 1214.20 4686.12 22845.48 40033.37 45 44.4
7/9/2007 1223.60 4736.44 23073.84 40476.10 43.2 45
7/6/2007 1202.40 4721.42 22936.07 40235.81 43 43
7/5/2007 1190.20 4713.59 22857.46 40168.60 42.1 42.6
7/4/2007 1184.26 4686.73 22754.15 40029.68 41.9 42.15
7/3/2007 1184.79 4634.32 22591.51 39821.53 41.5 41.9
7/2/2007 1183.39 4614.68 22608.17 39857.75 41.4 41.5
6/28/2007 1150.71 4589.51 22365.90 39314.13 40.3 41.4
6/27/2007 1128.83 4555.07 22191.94 39048.52 40.01 40
6/26/2007 1126.55 4559.22 22213.99 39105.01 40.01 40.01
6/25/2007 1120.21 4572.77 22268.03 39162.74 40.01 40.01
6/22/2007 1106.11 4550.69 22140.53 38994.56 40 40.2
6/21/2007 1093.86 4547.21 22096.56 38913.01 40.2 40.3
6/20/2007 1095.40 4553.98 22153.86 38946.43 40 41
6/19/2007 1086.70 4578.07 22190.02 39050.41 38 39
6/18/2007 1085.62 4583.59 22192.02 39049.01 38 38
6/15/2007 1071.92 4597.31 22160.68 39071.99 37.5 38
6/14/2007 1060.89 4559.26 21926.54 38620.11 36.51 37.5
6/13/2007 1037.10 4471.71 21493.99 37748.29 37 36.5
6/12/2007 1034.08 4362.14 21054.97 36921.85 37.2 37
6/11/2007 1037.44 4356.75 21061.54 36891.43 36 37.2
6/8/2007 1028.53 4300.00 20789.75 36301.80 36 36
6/7/2007 1036.39 4321.42 20880.33 36435.32 36.5 36.45
6/6/2007 1037.23 4363.96 21058.97 36683.30 36.5 35
6/5/2007 1058.80 4407.03 21340.54 37151.72 37 37.85
6/4/2007 1044.99 4299.32 20913.05 36359.92 37 36.89
6/1/2007 1039.24 4239.94 20732.66 35948.95 38.7 37
5/31/2007 1009.04 4122.94 20129.50 34993.84 36.8 36.4
5/30/2007 944.79 3787.20 18543.82 32171.76 34.82 36
5/29/2007 1009.08 4122.11 20066.77 34845.04 36.67 36.3
5/28/2007 1026.01 4284.59 20741.58 36301.02 37 36.88
5/25/2007 1047.13 4392.83 21248.31 37348.06 36.51 37
5/24/2007 1076.04 4358.36 21328.24 37129.32 37.7 37.5
5/23/2007 1095.19 4455.55 21757.18 37878.01 37.5 37.7
5/22/2007 1100.92 4401.02 21559.50 37401.61 37.9 37.38
5/21/2007 1118.52 4508.77 22076.12 38211.24 38.5 37.5
5/18/2007 1121.00 4469.65 21971.16 38038.79 38 38.5
5/17/2007 1109.36 4338.53 21473.47 37118.85 38 37.6
5/16/2007 1110.65 4366.08 21556.22 37394.43 38 38.5
5/15/2007 1149.73 4499.04 22171.89 38324.82 40.06 39.99
5/14/2007 1149.18 4529.22 22303.35 38593.59 41 40.05
5/11/2007 1168.32 4692.45 22964.42 39959.25 40 41
5/10/2007 1154.78 4717.02 22969.65 39914.29 38 39.75
5/9/2007 1145.32 4709.69 22995.09 39801.27 38.39 38.38
5/8/2007 1138.40 4591.87 22493.97 38695.95 38 38.4
5/7/2007 1145.46 4525.09 22166.68 37990.37 37.3 38
5/4/2007 1098.88 4390.19 21476.45 36784.20 36 37.4
5/3/2007 1063.04 4290.22 20945.94 35788.46 37.31 36
5/2/2007 1093.48 4183.02 20699.92 35081.11 37 37.3
4/30/2007 1088.76 4185.03 20674.78 34983.65 35.5 36.71
4/27/2007 1075.99 4251.71 20781.77 35335.84 36 35
4/26/2007 1048.88 4253.36 20692.03 35354.91 33.3 35.6
4/25/2007 1020.24 4295.47 20703.38 35406.43 33 33.35
4/24/2007 1023.33 4319.14 20752.13 35499.58 32.8 33
4/23/2007 1039.50 4309.82 20729.65 35361.36 33 32.6
4/20/2007 1047.16 4280.64 20656.68 35084.20 33.1 32.5
4/19/2007 1045.67 4240.91 20454.23 34522.44 33.5 33.1
4/18/2007 1066.92 4272.47 20661.38 34748.78 34.5 33.7
4/17/2007 1076.12 4208.89 20467.79 34306.73 34 34
4/16/2007 1046.11 4068.07 19924.33 33425.54 33.5 33.5
4/13/2007 1021.32 3987.17 19412.29 32697.42 33.15 33.25
4/12/2007 997.67 3934.06 19041.61 32139.23 32.51 33.1
4/11/2007 977.77 3917.75 18848.86 31907.64 32.8 33
4/10/2007 982.05 3946.63 18946.15 32092.94 32.5 32.7
4/9/2007 961.58 3831.46 18441.19 31051.74 32 32
4/4/2007 934.47 3778.77 18141.31 30611.42 31.01 32
4/3/2007 924.03 3733.21 17911.83 30291.16 31.05 31.8
4/2/2007 921.82 3621.28 17520.63 29444.06 31 31
3/30/2007 911.53 3523.01 17152.82 28712.48 30.5 29.84
3/29/2007 905.79 3493.45 17019.05 28493.42 30.83 30.5
3/28/2007 898.71 3420.78 16762.79 28017.32 32 30.5
3/27/2007 890.47 3370.77 16572.57 27752.85 32.2 31.5
3/26/2007 884.25 3346.53 16470.48 27607.06 33.05 32.2
3/23/2007 879.25 3322.76 16338.86 27525.12 32.5 32.99
3/22/2007 867.48 3306.67 16265.79 27402.27 32 32.3
3/21/2007 855.42 3285.70 16183.17 27284.10 29.6 31
3/20/2007 849.95 3299.77 16204.45 27271.43 29.5 29.5
3/19/2007 838.10 3300.18 16141.99 27189.25 29.5 29.5
3/16/2007 828.25 3254.20 15911.79 26759.85 29.35 29.5
3/15/2007 836.93 3253.20 15920.27 26773.82 29.5 29.3
3/14/2007 838.71 3194.11 15706.20 26319.43 29.6 29.5
3/13/2007 849.14 3223.40 15837.03 26600.64 29.6 29.8
3/12/2007 836.98 3245.43 15868.66 26705.32 29.5 29.5
3/9/2007 825.54 3193.61 15685.08 26473.69 29.5 29.5
3/8/2007 828.36 3207.27 15760.21 26558.44 29.5 29.5
3/7/2007 814.69 3158.89 15529.88 26207.61 29.5 29.51
3/6/2007 796.54 3108.64 15260.07 25748.50 29.5 29.5
3/5/2007 776.76 3076.00 15020.61 25404.16 29.5 29.5
3/2/2007 783.06 3133.21 15238.18 25817.27 29.1 29.5
3/1/2007 778.85 3148.97 15266.96 25955.27 29.6 29.5
2/28/2007 768.52 3118.64 15150.74 25811.32 30 29.75
2/27/2007 770.69 3149.90 15280.51 25984.44 29.1 29.5
2/26/2007 776.14 3230.49 15605.90 26570.17 29 29.1
2/23/2007 765.87 3224.17 15513.22 26498.26 29.5 29
2/22/2007 747.25 3167.84 15261.73 25942.77 29.5 29
2/21/2007 735.73 3070.76 14935.52 25329.16 29 29.5
2/20/2007 727.88 2996.44 14694.83 24806.31 29 29
2/19/2007 728.40 2979.81 14645.30 24682.03 29 29
2/16/2007 720.54 2959.28 14560.41 24561.28 29 29
2/15/2007 716.35 2969.54 14586.89 24648.43 29.5 29.8
2/14/2007 728.13 2931.54 14549.69 24494.79 31.7 31.7
2/13/2007 727.14 2894.69 14437.18 24253.55 31.8 31.8
2/12/2007 724.28 2835.94 14218.40 23784.62 30.71 31.8
2/9/2007 717.39 2827.84 14200.53 23742.77 30.5 30.7
2/8/2007 707.33 2796.75 13965.82 23394.75 30.5 30.5
2/7/2007 695.02 2789.74 13860.28 23315.27 30 30
2/6/2007 676.21 2781.74 13733.89 23157.20 30 30
2/5/2007 672.95 2752.98 13623.17 22929.84 29.8 30
2/2/2007 671.04 2730.54 13563.93 22717.93 30.02 29.8
2/1/2007 668.01 2776.87 13674.30 23004.46 0 0
1/31/2007 663.73 2767.13 13633.78 22923.06 30.4 30.4
1/30/2007 664.33 2742.84 13563.22 22791.89 30.49 30.49
1/29/2007 657.88 2785.06 13639.90 23125.73 30.5 30.5
1/26/2007 661.62 2790.40 13707.73 23283.39 31.4 31.5
1/25/2007 661.63 2802.40 13737.81 23371.57 31.5 31.5
1/24/2007 662.00 2778.22 13629.15 23160.80 32 31.5
1/23/2007 662.20 2765.02 13579.41 23080.87 32 31.5
1/22/2007 659.23 2725.33 13427.22 22777.48 31 31.4
1/19/2007 661.40 2673.46 13276.66 22396.72 31 31
1/18/2007 659.66 2629.50 13091.16 22043.83 30.7 31
1/17/2007 671.75 2626.13 13135.67 21977.91 0 0
1/16/2007 675.85 2645.99 13208.85 22117.46 30.5 30.5
1/15/2007 663.39 2655.92 13130.38 22136.08 30.01 30.5
1/12/2007 643.85 2646.29 13025.52 22059.67 30 30
1/11/2007 637.59 2658.24 13057.77 22206.65 29.5 30
1/10/2007 628.77 2572.44 12720.62 21528.89 29.4 30
1/9/2007 616.77 2477.72 12360.23 20795.51 29.5 29.5
1/8/2007 616.19 2496.73 12438.51 20943.25 29.8 29.5
1/5/2007 622.84 2552.92 12644.29 21369.98 29.3 29.8
1/4/2007 618.94 2628.20 12819.00 21774.25 29 29.3
1/3/2007 610.67 2663.00 12862.02 21978.67 29.6 29.6
1/2/2007 608.48 2713.07 12952.67 22285.44 0 0
12/29/2006 599.91 2701.62 12884.20 22159.28
12/28/2006 599.05 2705.49 12890.12 22257.47
12/27/2006 596.47 2722.24 12918.45 22397.65
12/26/2006 597.68 2673.64 12768.69 22146.34
12/22/2006 593.77 2640.32 12633.77 21940.54
12/21/2006 580.44 2622.68 12513.43 21786.59
12/20/2006 581.27 2655.28 12644.94 22041.11
12/19/2006 581.31 2726.49 12846.41 22522.53
12/18/2006 597.03 2799.81 13143.57 23099.57
12/15/2006 585.78 2729.45 12864.06 22609.07
12/14/2006 572.62 2646.04 12534.30 21967.83
12/13/2006 558.02 2608.20 12360.35 21634.61
12/12/2006 547.71 2606.28 12324.97 21584.35
12/11/2006 546.12 2594.08 12280.47 21489.22
12/7/2006 542.19 2491.33 11957.39 20787.80
12/6/2006 538.49 2463.99 11848.98 20586.39
12/5/2006 532.94 2425.80 11713.62 20287.36
12/4/2006 525.48 2408.71 11649.51 20129.02
12/1/2006 522.86 2377.46 11535.41 19959.78
11/30/2006 521.42 2346.02 11482.41 19775.64
11/29/2006 523.50 2317.81 11395.82 19620.27
11/28/2006 520.23 2305.52 11320.47 19545.50
11/27/2006 522.61 2332.47 11417.67 19703.65
11/24/2006 522.19 2325.88 11408.83 19664.80
11/23/2006 521.86 2290.70 11270.33 19433.18
11/22/2006 521.33 2246.66 11150.20 19156.49
11/21/2006 520.93 2245.41 11164.64 19210.32
11/20/2006 520.66 2216.56 11071.87 18962.40
11/17/2006 517.97 2199.48 11002.26 18800.43
11/16/2006 521.18 2220.59 11098.92 19034.26
11/15/2006 531.92 2223.76 11184.41 19174.04
11/14/2006 533.74 2220.48 11193.68 19184.79
11/13/2006 534.77 2204.87 11135.32 19061.04
11/10/2006 533.73 2214.08 11162.99 19122.57
11/9/2006 536.25 2255.90 11302.03 19410.95
11/8/2006 531.90 2210.36 11125.35 19201.58
11/7/2006 536.99 2234.78 11180.31 19328.74
11/6/2006 534.03 2195.65 11041.35 19091.83
11/3/2006 526.90 2153.02 10879.64 18767.70
11/2/2006 524.82 2137.09 10825.64 18686.34
10/31/2006 523.59 2109.77 10694.54 18465.75
10/30/2006 530.40 2102.52 10716.15 18507.16
10/27/2006 532.46 2113.68 10757.60 18622.60
10/26/2006 534.24 2092.44 10674.82 18557.96
10/25/2006 535.94 2100.75 10731.14 18729.85
10/24/2006 532.87 2083.60 10638.87 18638.33
10/23/2006 530.41 2088.55 10642.65 18680.80
10/20/2006 531.98 2107.68 10719.34 18766.82
10/19/2006 533.63 2142.63 10834.57 19046.22
10/18/2006 530.47 2141.80 10806.15 19006.22
10/17/2006 527.08 2121.98 10707.01 18841.12
10/16/2006 520.88 2117.75 10684.17 18786.91
10/13/2006 523.21 2054.07 10483.41 18461.77
10/12/2006 531.09 2018.73 10371.74 18293.21
10/11/2006 523.79 1991.62 10254.39 18024.07
10/10/2006 518.54 1954.21 10110.66 17733.10
10/9/2006 518.42 1959.93 10117.03 17756.88
10/6/2006 527.68 1954.41 10143.52 17837.37
10/5/2006 527.22 1934.83 10082.02 17690.59
10/4/2006 526.27 1888.13 9919.87 17355.50
10/3/2006 530.63 1957.58 10169.81 17865.49
10/2/2006 536.50 2008.73 10331.02 18255.06
9/29/2006 542.38 2017.15 10390.34 18321.26
9/28/2006 533.34 2018.58 10346.61 18246.84
9/27/2006 524.53 2045.04 10343.77 18283.62
9/26/2006 525.34 2018.92 10253.59 18067.80
9/25/2006 521.06 1994.32 10137.48 17790.04
9/22/2006 521.70 2004.18 10166.83 17855.14
9/21/2006 517.63 2005.49 10139.46 17848.53
9/20/2006 512.35 1996.66 10091.86 17782.36
9/19/2006 515.20 2017.71 10181.01 17907.69
9/18/2006 512.26 2033.02 10230.54 18001.56
9/15/2006 514.56 2012.34 10118.28 17797.07
9/14/2006 516.96 2038.78 10185.69 17945.65
9/13/2006 518.38 2068.36 10299.44 18098.14
9/12/2006 518.85 2056.76 10245.40 17956.51
9/11/2006 515.94 2073.43 10305.31 18026.15
9/8/2006 516.73 2122.52 10458.23 18456.31
9/7/2006 518.76 2126.22 10409.95 18514.80
9/6/2006 522.02 2126.23 10408.86 18612.24
9/5/2006 520.06 2120.27 10386.74 18588.97
9/4/2006 515.07 2079.88 10270.27 18345.27
9/1/2006 513.89 2061.30 10193.75 18199.10
8/31/2006 508.16 2014.79 10011.95 17807.85
8/29/2006 501.54 1977.10 9849.78 17466.16
8/28/2006 503.67 1995.32 9912.87 17570.63
8/25/2006 510.07 1990.67 9906.65 17584.77
8/24/2006 506.99 1982.80 9855.29 17449.64
8/23/2006 504.63 1999.60 9872.45 17502.74
8/22/2006 499.37 1992.06 9835.25 17397.19
8/21/2006 499.87 2021.92 9925.11 17551.54
8/18/2006 494.89 2001.10 9805.12 17335.37
8/17/2006 485.30 1947.54 9576.19 16935.89
8/16/2006 479.27 1949.46 9553.30 16902.31
8/15/2006 487.07 1989.84 9671.88 17214.06
8/14/2006 499.45 1973.15 9659.36 17221.64
8/11/2006 499.67 1968.32 9667.33 17209.41
8/10/2006 487.51 1907.37 9389.33 16601.54
8/9/2006 486.31 1908.12 9382.30 16548.88
8/8/2006 492.51 1871.77 9309.41 16416.31
8/7/2006 494.10 1867.88 9333.94 16504.14
8/4/2006 481.80 1800.97 9064.81 15929.85
8/3/2006 483.58 1759.87 8932.55 15640.22
8/2/2006 478.70 1762.33 8938.28 15607.98
8/1/2006 477.63 1749.20 8908.97 15517.80
7/31/2006 487.51 1749.87 8973.69 15590.42
7/27/2006 483.45 1708.97 8826.83 15243.37
7/26/2006 484.42 1697.60 8807.47 15135.39
7/25/2006 483.23 1664.41 8685.56 14907.40
7/24/2006 479.87 1620.54 8509.43 14534.83
7/21/2006 482.98 1614.22 8503.60 14514.31
7/20/2006 485.93 1635.14 8565.54 14550.29
7/19/2006 485.33 1659.07 8614.77 14686.05
7/18/2006 486.50 1629.07 8494.78 14444.87
7/17/2006 491.65 1668.40 8684.22 14736.35
7/14/2006 497.21 1710.05 8856.76 15023.69
7/13/2006 489.00 1699.09 8754.87 14872.31
7/12/2006 487.77 1718.75 8806.32 15018.83
7/11/2006 490.09 1698.57 8724.14 14841.27
7/10/2006 483.82 1662.20 8559.34 14514.12
7/7/2006 482.06 1658.34 8534.61 14515.64
7/6/2006 484.20 1654.56 8527.51 14500.92
7/5/2006 477.73 1642.13 8457.14 14360.18
7/4/2006 464.33 1634.80 8392.17 14236.35
7/3/2006 459.65 1601.37 8288.45 14011.40
6/30/2006 457.50 1561.90 8155.80 13780.59
6/28/2006 455.68 1503.42 7930.69 13363.87
6/27/2006 455.39 1483.74 7871.94 13278.15
6/26/2006 456.59 1496.77 7934.44 13431.59
6/23/2006 458.38 1476.33 7874.28 13308.90
6/22/2006 456.80 1467.91 7851.42 13268.25
6/21/2006 459.76 1459.26 7812.04 13204.09
6/20/2006 461.25 1445.17 7788.69 13095.58
6/19/2006 464.08 1453.21 7849.42 13158.44
6/16/2006 461.86 1468.47 7892.96 13278.91
6/15/2006 457.83 1458.09 7860.99 13239.33
6/14/2006 449.34 1417.96 7677.78 12867.79
6/13/2006 448.37 1413.96 7666.54 12816.98
6/12/2006 449.78 1439.97 7768.51 13007.00
6/9/2006 436.95 1462.11 7800.73 13097.27
6/8/2006 424.54 1442.31 7655.94 12859.94
6/7/2006 428.43 1470.56 7758.61 13124.20
6/6/2006 424.39 1428.14 7595.07 12851.51
6/5/2006 426.33 1461.83 7750.74 13153.27
6/2/2006 427.97 1440.26 7700.66 13147.35
6/1/2006 417.70 1376.70 7396.98 12544.76
5/31/2006 411.47 1334.65 7211.67 12182.35
5/30/2006 412.25 1361.79 7306.89 12425.78
5/29/2006 416.02 1398.04 7452.74 12693.02
5/26/2006 415.21 1408.91 7503.05 12793.63
5/25/2006 418.19 1386.18 7423.56 12624.59
5/24/2006 418.29 1365.33 7333.28 12430.42
5/23/2006 420.60 1393.51 7441.47 12607.65
5/22/2006 418.13 1321.93 7175.10 12111.12
5/19/2006 416.30 1316.06 7142.34 12039.85
5/18/2006 416.10 1332.76 7204.06 12140.86
5/17/2006 420.36 1363.31 7335.43 12402.65
5/16/2006 426.95 1396.89 7523.43 12729.48
5/15/2006 431.79 1404.29 7581.13 12788.38
5/12/2006 431.57 1441.94 7689.84 13073.16
5/11/2006 431.00 1471.67 7763.85 13352.48
5/10/2006 422.51 1427.32 7612.80 13090.91
5/9/2006 414.49 1390.29 7477.62 12843.49
5/8/2006 409.70 1338.38 7284.64 12423.23
5/5/2006 400.32 1314.24 7121.28 12116.77
5/4/2006 397.76 1295.76 7053.87 12019.96
5/3/2006 397.75 1281.96 7006.15 11910.48
5/2/2006 402.23 1316.88 7184.55 12234.35
4/28/2006 404.80 1305.20 7142.92 12131.84
4/27/2006 395.62 1264.56 6963.92 11790.00
4/26/2006 395.25 1298.86 7089.02 12038.02
4/25/2006 389.95 1299.25 7063.08 11974.32
4/24/2006 383.14 1297.92 7016.15 11903.45
4/21/2006 382.05 1299.75 6991.78 11872.17
4/20/2006 380.82 1246.45 6783.25 11457.10
4/19/2006 379.94 1252.44 6804.18 11517.08
4/18/2006 379.73 1255.37 6813.09 11544.92
4/17/2006 386.80 1195.88 6635.01 11251.85
4/12/2006 385.61 1141.99 6470.08 10914.93
4/11/2006 380.35 1078.60 6218.35 10436.05
4/10/2006 385.09 1096.96 6333.83 10612.12
4/7/2006 378.90 1064.32 6192.89 10381.96
4/6/2006 377.56 1029.69 6067.81 10149.73
4/5/2006 379.03 1028.84 6081.27 10168.00
4/4/2006 379.90 994.99 5975.24 9969.74
4/3/2006 378.38 986.72 5933.53 9879.08
3/31/2006 376.41 986.95 5920.50 9837.23
3/30/2006 375.31 997.40 5947.36 9901.84
3/29/2006 375.89 996.01 5943.76 9900.55
3/28/2006 374.61 977.91 5878.50 9736.94
3/27/2006 373.73 979.92 5874.57 9729.52
3/24/2006 372.46 966.36 5817.96 9631.40
3/23/2006 371.99 962.42 5810.15 9609.22
3/22/2006 373.82 975.67 5868.97 9692.84
3/21/2006 373.40 958.27 5812.19 9601.10
3/20/2006 369.56 942.11 5723.26 9456.22
3/17/2006 378.25 994.21 5966.83 9853.61
3/16/2006 378.69 991.95 5967.41 9889.57
3/15/2006 355.82 963.30 5761.73 9489.75
3/14/2006 353.52 958.00 5734.13 9442.96
3/13/2006 351.46 955.42 5718.06 9394.92
3/10/2006 362.74 1001.03 5945.85 9781.98
3/9/2006 364.85 999.75 5938.50 9791.68
3/8/2006 359.52 955.41 5734.91 9445.67
3/7/2006 363.21 978.23 5833.82 9574.23
3/6/2006 372.88 995.27 5966.82 9843.32
3/3/2006 376.43 1026.55 6113.94 10100.25
3/2/2006 377.90 1044.85 6199.54 10254.67
3/1/2006 378.01 1038.77 6173.28 10236.04
2/28/2006 376.24 1018.01 6080.68 10075.52
2/27/2006 379.62 1020.22 6105.53 10133.72
2/24/2006 378.94 1032.25 6094.41 10146.23
2/23/2006 379.77 1024.53 6064.58 10109.69
2/22/2006 380.28 1029.34 6075.93 10140.07
2/21/2006 380.84 1030.87 6076.30 10107.90
2/20/2006 382.24 1025.63 6062.60 10055.12
2/17/2006 383.23 1017.28 6030.35 10023.25
2/16/2006 381.74 1017.14 6002.70 9976.35
2/15/2006 378.13 991.51 5899.68 9778.31
2/14/2006 384.19 1023.74 6043.49 10076.24
2/13/2006 382.45 1006.41 5976.93 9924.74
2/10/2006 377.05 973.29 5837.01 9694.71
2/9/2006 375.77 989.09 5889.66 9831.06
2/8/2006 385.95 1040.71 6114.81 10282.03
2/7/2006 388.33 1081.66 6289.80 10638.80
2/6/2006 395.06 1124.02 6483.58 10982.39
2/3/2006 397.15 1073.09 6314.38 10636.74
2/2/2006 394.84 1021.45 6130.44 10303.19
2/1/2006 384.08 972.08 5915.82 9884.72
1/31/2006 370.29 916.79 5633.51 9367.41
1/30/2006 373.24 927.90 5680.42 9421.84
1/27/2006 367.77 875.99 5459.96 9005.48
1/26/2006 371.67 863.23 5422.96 8882.40
1/25/2006 361.01 821.31 5201.00 8447.15
1/24/2006 357.25 802.05 5119.63 8276.83
1/23/2006 354.80 782.20 5009.36 8101.05
1/20/2006 351.26 771.40 4951.74 7991.84
1/19/2006 354.70 775.57 4998.83 8080.69
1/18/2006 348.41 763.32 4904.42 7902.43
1/17/2006 344.87 756.42 4853.38 7846.58
1/16/2006 337.68 735.16 4740.42 7645.55
1/13/2006 326.59 712.90 4602.95 7433.65
1/12/2006 331.19 719.28 4653.00 7487.63
1/11/2006 332.76 723.08 4676.84 7502.08
1/10/2006 330.54 719.75 4651.80 7440.53
1/9/2006 340.42 736.11 4761.74 7633.98
1/6/2006 342.86 741.53 4781.77 7688.97
1/5/2006 348.38 744.51 4820.78 7749.88
1/4/2006 352.17 764.96 4911.53 7915.91
1/3/2006 354.36 759.16 4889.63 7844.72
1/2/2006 352.55 742.47 4807.74 7694.87
a fuente BVL precio crudo
Máxima Mínima Prom. Fecha Último Apertura Alto
1.7 1.66 1.68 12/31/2010 91.42 89.67 92.03
1.68 1.66 1.67 12/30/2010 89.62 91.17 91.4
1.66 1.62 1.65 12/29/2010 91.16 91.22 91.53
1.67 1.6 1.63 12/28/2010 91.23 90.97 91.67
1.66 1.65 1.66 12/27/2010 90.86 90.84 91.88
1.66 1.65 1.66 12/26/2010 90.8 91.19 91.21
1.69 1.65 1.66 12/24/2010 91.47 91.47 91.47
1.7 1.67 1.68 12/23/2010 91.47 90.57 91.63
1.7 1.69 1.7 12/22/2010 90.56 90.07 90.8
1.72 1.7 1.71 12/21/2010 90.06 89.27 90.1
1.73 1.7 1.71 12/20/2010 89.25 88.99 89.56
1.74 1.69 1.73 12/19/2010 89 88.76 89
1.69 1.65 1.68 12/17/2010 88.64 88.66 89.19
1.69 1.66 1.68 12/16/2010 88.66 88.94 89.33
1.7 1.66 1.67 12/15/2010 88.96 88.18 89.25
1.65 1.64 1.65 12/14/2010 88.17 88.45 88.94
1.65 1.65 1.65 12/13/2010 88.39 87.5 89.47
1.67 1.65 1.66 12/12/2010 87.45 87.75 87.93
1.65 1.63 1.65 10/12/2010 87.84 88.56 89
1.66 1.65 1.65 9/12/2010 88.55 88.81 89.42
1.68 1.65 1.66 8/12/2010 88.81 88.39 88.94
1.65 1.62 1.64 7/12/2010 88.38 88.96 90.76
1.6 1.56 1.58 6/12/2010 89.06 89.48 89.76
1.56 1.56 1.56 5/12/2010 89.48 89.45 89.59
1.6 1.56 1.58 3/12/2010 89.36 87.69 89.49
1.58 1.57 1.57 2/12/2010 87.98 86.71 88.13
1.6 1.57 1.57 1/12/2010 86.67 83.85 86.94
1.58 1.57 1.57 11/30/2010 83.83 85.63 85.84
1.59 1.57 1.58 11/29/2010 85.63 83.98 85.9
1.62 1.6 1.6 11/28/2010 84.01 83.93 84.14
1.63 1.61 1.62 11/26/2010 83.88 83.97 84.03
1.63 1.62 1.62 11/25/2010 83.96 84.27 84.53
1.65 1.61 1.63 11/24/2010 84.27 81.08 84.36
1.71 1.68 1.69 11/23/2010 81.08 81.89 82.1
1.71 1.68 1.69 11/22/2010 81.89 82.35 82.87
1.72 1.67 1.68 11/21/2010 82.36 82.19 82.36
1.73 1.71 1.72 11/19/2010 81.97 81.72 82.27
1.75 1.71 1.72 11/18/2010 81.86 80.85 82.34
1.75 1.71 1.71 11/17/2010 80.86 82.55 82.66
1.7 1.64 1.67 11/16/2010 82.55 84.45 84.58
1.67 1.63 1.65 11/15/2010 84.41 84.94 85.75
1.67 1.65 1.65 11/14/2010 84.95 84.86 85.08
1.72 1.67 1.68 12/11/2010 84.83 87.61 87.62
1.72 1.71 1.72 11/11/2010 87.61 87.88 88.63
1.72 1.72 1.72 10/11/2010 87.88 86.49 88.21
1.76 1.71 1.72 9/11/2010 86.39 86.53 87.63
1.81 1.77 1.78 8/11/2010 86.53 87.46 87.48
1.83 1.8 1.82 7/11/2010 87.45 87.38 87.45
1.83 1.83 1.83 5/11/2010 87.1 86.68 87.22
1.84 1.78 1.8 4/11/2010 86.69 85.08 86.83
1.85 1.83 1.84 3/11/2010 85.07 84.47 85.31
1.86 1.81 1.83 2/11/2010 84.47 83.41 84.5
1.94 1.87 1.89 1/11/2010 83.41 81.81 83.84
1.97 1.94 1.95 10/31/2010 81.72 81.42 81.86
1.97 1.96 1.97 10/29/2010 81.36 81.98 82.11
1.97 1.93 1.96 10/28/2010 81.99 82.25 82.64
1.95 1.92 1.93 10/27/2010 82.25 82.58 82.68
1.96 1.94 1.95 10/26/2010 82.57 82.19 82.88
1.96 1.94 1.95 10/25/2010 82.19 82.06 83.27
2 1.95 1.96 10/24/2010 82.06 81.94 82.16
1.94 1.85 1.91 10/22/2010 82.06 80.86 82.06
1.85 1.84 1.85 10/21/2010 80.84 82.67 82.67
1.86 1.84 1.85 10/20/2010 82.69 79.97 82.69
1.85 1.81 1.83 10/19/2010 79.97 83.07 83.23
1.87 1.85 1.86 10/18/2010 83.08 81.19 83.28
1.85 1.82 1.84 10/17/2010 81.14 81.42 81.44
1.84 1.82 1.83 10/15/2010 81.39 82.61 83.31
1.86 1.83 1.84 10/14/2010 82.61 83.42 84.11
1.9 1.83 1.85 10/13/2010 83.43 81.84 83.44
1.9 1.81 1.86 12/10/2010 81.86 81.94 82.32
1.85 1.7 1.78 11/10/2010 81.97 83.25 83.5
1.74 1.7 1.72 10/10/2010 83.22 83.16 83.28
1.74 1.71 1.72 8/10/2010 82.89 81.44 83.11
1.74 1.7 1.72 7/10/2010 81.36 83.34 84.42
1.75 1.74 1.74 6/10/2010 83.34 82.64 84.06
1.76 1.74 1.75 5/10/2010 82.58 81.33 82.97
1.77 1.73 1.75 4/10/2010 81.33 81.56 82.38
1.7 1.69 1.7 3/10/2010 81.47 81.72 81.86
1.7 1.68 1.69 1/10/2010 81.74 79.89 81.74
1.73 1.69 1.7 09/30/2010 79.78 77.8 80.17
1.8 1.72 1.74 09/29/2010 77.81 76.36 78.11
1.81 1.74 1.79 09/28/2010 76.33 76.22 77.11
1.72 1.65 1.69 09/27/2010 76.23 76.8 77.17
1.65 1.63 1.64 09/26/2010 76.72 76.53 76.84
1.62 1.58 1.6 09/24/2010 76.59 74.78 76.67
1.57 1.55 1.56 09/23/2010 74.87 74.82 75.59
1.6 1.55 1.57 09/22/2010 74.78 74.82 76
1.57 1.55 1.55 09/21/2010 74.81 75.94 76.36
1.54 1.52 1.53 09/20/2010 75.94 73.58 76.75
1.52 1.51 1.51 09/19/2010 73.53 73.61 73.75
1.52 1.51 1.52 09/17/2010 73.51 74.54 75.25
1.51 1.5 1.5 09/16/2010 74.53 75.75 75.75
1.53 1.52 1.52 09/15/2010 75.75 76.35 76.54
1.54 1.53 1.53 09/14/2010 76.33 77.19 77.97
1.53 1.53 1.53 09/13/2010 77.25 76.94 78.03
1.53 1.5 1.5 12/9/2010 76.94 76.43 76.94
1.54 1.52 1.54 10/9/2010 76.44 74.8 76.71
1.52 1.48 1.51 9/9/2010 74.79 75.11 75.94
1.52 1.48 1.49 8/9/2010 75.17 73.83 75.38
1.52 1.49 1.5 7/9/2010 73.75 74.03 74.63
1.52 1.5 1.52 6/9/2010 74.03 74.32 74.47
1.55 1.5 1.52 5/9/2010 74.31 74.33 74.44
1.52 1.49 1.5 3/9/2010 74.28 74.83 75.44
1.49 1.48 1.49 2/9/2010 74.91 73.87 75.13
1.46 1.42 1.44 1/9/2010 73.89 71.79 74.44
1.43 1.4 1.41 08/31/2010 71.78 74.22 74.72
1.4 1.38 1.4 08/30/2010 74.23 75.5 75.54
1.4 1.39 1.4 08/29/2010 75.5 75.55 75.56
1.46 1.41 1.43 08/27/2010 75.58 72.94 75.58
1.45 1.43 1.44 08/26/2010 72.95 72.75 73.97
1.42 1.4 1.41 08/25/2010 72.74 71.56 72.97
1.42 1.41 1.41 08/24/2010 71.56 72.81 73.05
1.43 1.4 1.42 08/23/2010 72.77 73.81 74.44
1.45 1.45 1.45 08/22/2010 73.88 73.97 74.11
1.49 1.45 1.47 08/20/2010 74.05 74.75 74.97
1.5 1.49 1.5 08/19/2010 74.74 75.62 76.47
1.52 1.5 1.51 08/18/2010 75.61 75.65 76.05
1.51 1.5 1.5 08/17/2010 75.59 75.13 76.61
1.5 1.49 1.5 08/16/2010 75.14 75.45 75.94
1.53 1.5 1.51 08/15/2010 75.43 75.61 75.78
1.55 1.53 1.53 08/13/2010 75.69 76.1 76.74
1.55 1.53 1.54 12/8/2010 76.02 77.56 77.97
1.52 1.5 1.51 11/8/2010 77.58 80.21 80.33
1.55 1.51 1.52 10/8/2010 80.27 81.55 81.61
1.55 1.53 1.54 9/8/2010 81.52 80.86 81.77
1.56 1.55 1.56 8/8/2010 80.86 80.93 80.94
1.56 1.55 1.56 6/8/2010 80.89 82.07 82.67
1.58 1.56 1.57 5/8/2010 82.08 82.39 82.47
1.6 1.57 1.59 4/8/2010 82.28 82.28 82.97
1.6 1.58 1.58 3/8/2010 82.31 81.42 82.64
1.6 1.59 1.6 2/8/2010 81.42 79 81.75
1.62 1.61 1.61 1/8/2010 78.96 78.94 79.08
1.65 1.62 1.64 07/30/2010 78.89 78.23 79.03
1.66 1.64 1.65 07/27/2010 77.07 78.93 79.66
1.66 1.64 1.64 07/26/2010 78.94 78.86 79.31
1.7 1.65 1.67 07/25/2010 78.81 79.02 79.02
1.71 1.7 1.71 07/23/2010 78.97 79.25 79.58
1.71 1.68 1.7 07/22/2010 79.25 76.55 79.41
1.68 1.66 1.67 07/21/2010 76.56 77.66 78.53
1.66 1.63 1.64 07/20/2010 77.67 76.75 77.89
1.62 1.56 1.59 07/19/2010 76.75 75.57 77.67
1.56 1.54 1.55 07/18/2010 75.6 75.72 75.84
1.57 1.54 1.54 07/16/2010 75.89 76.97 76.97
1.58 1.57 1.57 07/15/2010 76.97 76.63 77.65
1.6 1.6 1.6 07/14/2010 76.62 77.27 78.11
1.72 1.7 1.72 07/13/2010 77.26 75.05 77.36
1.74 1.72 1.72 12/7/2010 75.06 76.25 76.42
1.74 1.72 1.73 11/7/2010 76.25 76.29 76.34
1.74 1.73 1.74 9/7/2010 76.42 75.79 76.47
1.74 1.72 1.74 8/7/2010 75.8 74.79 76
1.72 1.7 1.71 7/7/2010 74.8 72.28 74.92
1.75 1.7 1.71 6/7/2010 72.3 71.45 73.86
1.82 1.76 1.78 5/7/2010 71.45 72.48 72.69
1.79 1.74 1.77 4/7/2010 72.46 72.26 72.56
1.82 1.71 1.73 2/7/2010 72.33 72.86 73.36
1.85 1.8 1.82 1/7/2010 72.88 75.28 75.4
1.87 1.82 1.85 06/30/2010 75.3 75.39 76.83
1.95 1.85 1.86 06/29/2010 75.39 78.17 78.32
1.96 1.92 1.93 06/28/2010 78.17 78.86 79.38
2 1.96 1.99 06/27/2010 78.83 78.97 78.97
2.01 1.97 1.98 06/25/2010 79.18 76.5 79.18
2.04 2 2.02 06/24/2010 76.5 76.14 76.77
2.05 2 2.02 06/23/2010 76.16 77.52 77.83
1.96 1.95 1.95 06/22/2010 77.53 78.38 78.89
2.03 1.98 1.99 06/21/2010 78.37 79.03 79.94
2.05 2.01 2.04 06/20/2010 79.03 78.72 79.18
2.04 1.98 2 06/18/2010 77.34 76.42 77.44
2.04 2.02 2.03 06/17/2010 76.42 77.24 77.78
2.05 2 2.01 06/16/2010 77.25 77.19 78.13
2.06 1.99 2.01 06/15/2010 77.18 74.89 77.19
2.25 2.09 2.12 06/14/2010 74.9 74.64 75.97
2.13 2.08 2.09 06/13/2010 74.64 74.11 74.64
2.15 2.12 2.14 11/6/2010 74.25 75.6 75.64
2.14 2.1 2.13 10/6/2010 75.5 74.01 76.28
2.1 2.07 2.08 9/6/2010 74 72.37 74.94
2.1 2.06 2.08 8/6/2010 72.39 70.97 72.58
2.09 2.05 2.07 7/6/2010 70.97 70.36 72.47
2 2 2 6/6/2010 70.33 70.38 70.58
2.01 1.98 1.99 4/6/2010 70.86 74.45 75.42
2.02 2.01 2.01 3/6/2010 74.47 73.66 74.91
2.03 2.01 2.01 2/6/2010 73.65 72.23 73.92
2.03 1.96 2.01 1/6/2010 72.16 74.91 75.31
1.96 1.93 1.94 05/31/2010 74.94 73.91 75.17
1.97 1.94 1.95 05/30/2010 73.92 73.97 73.99
1.99 1.97 1.98 05/28/2010 74.11 74.79 75.72
2.01 1.99 2 05/27/2010 74.8 70.83 74.94
2.03 2 2.01 05/26/2010 70.83 70 71.69
2.05 2 2.01 05/25/2010 70 69.72 70.12
1.99 1.93 1.95 05/24/2010 69.72 70.25 70.94
1.96 1.93 1.94 05/23/2010 70.23 70.61 70.64
1.96 1.94 1.95 05/21/2010 70.48 69.82 71.22
1.96 1.94 1.95 05/20/2010 69.83 72.92 73.28
1.95 1.95 1.95 05/19/2010 72.86 68.31 72.96
1.96 1.95 1.96 05/18/2010 68.25 70.67 72.5
2 1.95 1.96 05/17/2010 70.68 71.56 72.25
1.96 1.95 1.96 05/16/2010 71.53 71.78 72.1
2 1.96 1.96 05/14/2010 71.97 73.99 74.1
2 1.95 1.96 05/13/2010 73.91 75.67 76.39
2 1.97 1.97 12/5/2010 75.61 75.97 76.97
2 1.98 1.98 11/5/2010 75.91 77.05 77.67
2.03 2 2.01 10/5/2010 77.03 76.1 78.5
2.03 2 2.03 9/5/2010 76.08 76.08 76.49
2.03 2.01 2.03 7/5/2010 75.39 77.24 78.17
2.06 2.03 2.05 6/5/2010 77.25 80.15 80.39
2.04 2 2.01 5/5/2010 80.16 82.1 82.83
2.05 2.03 2.04 4/5/2010 82.11 86.02 86.24
2.03 2 2.01 3/5/2010 86.03 86.07 87.16
2 1.98 1.99 04/30/2010 86.11 85.47 86.5
2.05 2 2.03 04/29/2010 85.5 83.31 85.63
2.03 2 2.01 04/28/2010 83.33 81.89 83.45
2.02 1.95 1.99 04/27/2010 81.79 84.01 84.21
1.98 1.94 1.96 04/26/2010 84.03 85.19 85.64
2 1.96 1.97 04/25/2010 85.28 85.21 85.41
2.08 2.01 2.02 04/23/2010 84.56 83.61 84.69
2.04 2.02 2.03 04/22/2010 83.57 83.45 84.07
2.04 2.03 2.04 04/21/2010 83.49 84 84.64
2.03 2 2.01 04/20/2010 83.98 83.67 84.5
2.07 2 2.01 04/19/2010 83.65 82.33 83.85
2.05 2.03 2.05 04/18/2010 82.33 82.89 82.97
2.06 2.05 2.05 04/16/2010 83.06 85.33 85.35
2.07 2.07 2.07 04/15/2010 85.33 86.17 86.27
2.1 2.07 2.07 04/14/2010 86.15 83.85 86.38
2.07 2.05 2.06 04/13/2010 83.84 84.22 84.41
2.07 2.05 2.06 12/4/2010 84.19 85.58 85.63
2.04 2.01 2.03 11/4/2010 85.59 85.25 85.71
2.01 2 2 9/4/2010 84.92 85.67 86.37
2.06 2.03 2.05 8/4/2010 85.7 85.61 85.88
2.1 2.05 2.09 7/4/2010 85.61 86.58 87
2.13 2.11 2.13 6/4/2010 86.56 86.63 87.06
2.18 2.09 2.12 5/4/2010 86.64 85.56 86.89
2.09 2.09 2.09 4/4/2010 85.55 85.41 85.67
2.15 2.08 2.1 1/4/2010 85.31 83.53 85.31
2.2 2.07 2.11 03/31/2010 83.54 82.44 83.83
2.12 2.12 2.12 03/30/2010 82.45 82.25 82.73
2.12 2.12 2.12 03/29/2010 82.25 80.35 82.77
2.15 2.12 2.12 03/28/2010 80.33 80.31 80.38
2.14 2.1 2.12 03/26/2010 80.08 80.28 81.46
2.18 2.11 2.14 03/25/2010 80.28 80.34 81.47
2.14 2.12 2.12 03/24/2010 80.35 81.45 81.48
2.16 2.12 2.14 03/23/2010 81.45 81.73 82.19
2.25 2.16 2.17 03/22/2010 81.75 80.44 81.86
2.27 2.2 2.22 03/19/2010 80.94 82.1 82.14
2.35 2.25 2.29 03/18/2010 82.08 82.77 82.77
2.4 2.36 2.37 03/17/2010 82.76 82.16 83.08
2.4 2.4 2.4 03/16/2010 82.17 79.81 82.29
2.43 2.4 2.41 03/15/2010 79.8 80.94 81.31
2.45 2.4 2.44 03/14/2010 80.93 81.05 81.22
2.4 2.37 2.39 12/3/2010 81.28 82.3 83.14
2.4 2.38 2.4 11/3/2010 82.29 81.82 82.38
2.37 2.35 2.37 10/3/2010 81.81 81.29 83.02
2.35 2.33 2.35 9/3/2010 81.33 81.59 81.91
2.33 2.28 2.31 8/3/2010 81.64 81.82 82.41
2.28 2.25 2.27 7/3/2010 81.82 81.73 81.92
2.28 2.22 2.25 5/3/2010 81.68 80.63 82.06
2.25 2.25 2.25 4/3/2010 80.64 80.89 81.08
2.26 2.21 2.25 3/3/2010 80.89 79.69 81.22
2.27 2.22 2.26 2/3/2010 79.69 78.73 80.94
2.29 2.2 2.28 1/3/2010 78.72 80.22 80.61
2.3 2.2 2.27 02/28/2010 80.22 79.81 80.22
2.3 2.2 2.26 02/26/2010 79.65 78.06 80.03
2.35 2.3 2.32 02/25/2010 78.06 80.26 80.28
2.29 2.24 2.27 02/24/2010 80.33 79.11 80.33
2.3 2.23 2.26 02/23/2010 79.1 79.91 80.39
2.3 2.25 2.28 02/22/2010 79.9 80.33 80.78
2.2 2.1 2.13 02/21/2010 80.33 80.42 80.42
2.1 2.07 2.08 02/19/2010 79.78 78.2 79.94
2.09 2.05 2.07 02/18/2010 78.19 77.1 79.29
2.07 2.07 2.07 02/17/2010 77.14 77.08 77.82
2.08 2.05 2.06 02/16/2010 77.17 74.1 77.41
2.1 2.08 2.09 02/15/2010 74.08 74.28 74.36
2.1 2.09 2.1 02/14/2010 74.35 74.03 74.35
2.1 2.08 2.08 12/2/2010 74.22 75.23 75.31
2.1 2.1 2.1 11/2/2010 75.25 74.55 75.69
2.1 2.07 2.09 10/2/2010 74.59 73.36 74.97
2.09 2.07 2.07 9/2/2010 73.33 71.49 74.14
2.1 2.09 2.09 8/2/2010 71.5 71.67 72.36
2.1 2.09 2.1 7/2/2010 71.66 71.91 72.11
2.15 2.12 2.13 5/2/2010 71.76 72.77 73.92
2.16 2.16 2.16 4/2/2010 73.11 77.08 77.11
2.17 2.17 2.17 3/2/2010 77.17 76.87 78.04
2.17 2.15 2.17 2/2/2010 76.88 74.92 77.39
2.17 2.15 2.16 1/2/2010 74.95 72.8 75.09
2.18 2.15 2.16 01/31/2010 72.8 72.71 72.86
2.18 2.15 2.16 01/29/2010 72.7 73.87 74.81
2.18 2.16 2.16 01/28/2010 73.82 73.82 74.49
2.18 2.16 2.17 01/27/2010 73.81 74.69 75.08
2.24 2.19 2.2 01/26/2010 74.67 75.14 75.25
2.25 2.16 2.22 01/25/2010 75.14 74.55 75.42
2.16 2.13 2.15 01/24/2010 74.55 74.07 74.67
2.15 2.13 2.14 01/22/2010 74.11 75.74 76.5
2.16 2.15 2.15 01/21/2010 75.75 77.64 78.33
2.19 2.15 2.17 01/19/2010 79.03 78.4 79.09
2.2 2.1 2.17 01/18/2010 78.42 77.85 78.67
2.25 2.06 2.1 01/17/2010 77.86 77.82 77.86
2.4 2.24 2.31 01/15/2010 77.96 79.12 79.2
2.3 2.27 2.3 01/14/2010 79.13 79.64 80.36
2.41 2.4 2.41 01/13/2010 79.69 80.06 80.67
2.43 2.4 2.41 12/1/2010 80.08 82.11 82.33
2.45 2.42 2.44 11/1/2010 82.13 83.38 83.95
2.48 2.45 2.47 10/1/2010 83.4 82.94 83.46
2.5 2.47 2.48 8/1/2010 82.89 82.61 83.47
2.5 2.5 2.5 7/1/2010 82.61 83.14 83.37
2.5 2.49 2.49 6/1/2010 83.14 81.64 83.5
2.5 2.5 2.5 5/1/2010 81.64 81.64 82
2.51 2.5 2.5 4/1/2010 81.65 79.95 81.78
2.55 2.48 2.51 3/1/2010 79.94 79.83 80
2.56 2.45 2.5 1/1/2010 79.65 79.65 79.65
2.58 2.55 2.58 12/31/2009 79.66 79.39 80
2.58 2.55 2.56 12/30/2009 79.44 78.84 79.8
2.57 2.54 2.56 12/29/2009 78.86 78.48 79.38
2.6 2.55 2.59 12/28/2009 78.48 77.86 79.11
2.55 2.5 2.52 12/27/2009 77.83 77.97 78.03
2.54 2.5 2.51 12/25/2009 77.75 77.75 77.75
2.6 2.54 2.59 12/24/2009 77.78 76.59 78.2
2.69 2.6 2.61 12/23/2009 76.58 74.51 76.97
2.75 2.7 2.73 12/22/2009 74.5 73.67 74.89
2.79 2.74 2.78 12/21/2009 73.68 74.49 75.22
2.8 2.74 2.79 12/20/2009 74.5 74.3 74.56
2.85 2.76 2.82 12/18/2009 74.39 73.83 75.64
2.9 2.83 2.88 12/17/2009 73.81 72.94 73.98
2.89 2.77 2.85 12/16/2009 72.92 70.79 73.55
2.77 2.73 2.76 12/15/2009 70.73 69.75 71.14
2.73 2.63 2.7 12/14/2009 69.77 69.33 70.22
2.63 2.52 2.58 12/13/2009 69.33 69.63 69.72
2.79 2.6 2.65 11/12/2009 69.63 70.56 71.19
2.98 2.74 2.85 10/12/2009 70.55 71.02 71.38
2.76 2.52 2.7 9/12/2009 71.05 73.13 73.86
2.41 2.22 2.37 8/12/2009 73.14 74.2 74.39
2.2 2.2 2.2 7/12/2009 74.2 75.78 75.94
2.24 2.2 2.2 6/12/2009 75.77 75.72 76.1
2.3 2.2 2.23 4/12/2009 75.75 75.98 77.89
2.28 2.25 2.25 3/12/2009 75.97 76.73 77.5
2.3 2.29 2.3 2/12/2009 76.75 77.97 78.58
2.29 2.27 2.28 1/12/2009 77.99 77.39 79.03
2.26 2.26 2.26 11/30/2009 77.38 76.47 78
2.3 2.29 2.29 11/29/2009 76.47 75.97 76.71
2.34 2.32 2.33 11/27/2009 75.98 76.1 76.47
2.35 2.3 2.3 11/26/2009 76.08 77.77 77.77
2.39 2.35 2.35 11/25/2009 77.78 75.96 78.08
2.39 2.39 2.39 11/24/2009 75.97 77.44 77.8
2.45 2.39 2.41 11/23/2009 77.43 77.87 79.89
2.46 2.41 2.44 11/22/2009 77.88 77.73 78.14
2.47 2.45 2.46 11/20/2009 77.73 78.33 78.61
2.42 2.37 2.4 11/19/2009 78.36 79.72 80.13
2.37 2.35 2.36 11/18/2009 79.72 79.44 80.31
2.39 2.37 2.37 11/17/2009 79.43 78.94 79.72
2.4 2.37 2.38 11/16/2009 78.92 77.02 79.42
2.5 2.4 2.42 11/15/2009 77 76.47 77.06
2.6 2.41 2.49 11/13/2009 76.47 77 77.67
2.43 2.39 2.41 12/11/2009 77.01 79.28 79.69
2.42 2.38 2.4 11/11/2009 79.27 79 80.09
2.5 2.42 2.45 10/11/2009 79 79.42 80.5
2.5 2.36 2.44 9/11/2009 79.44 77.89 80.17
2.44 2.32 2.35 8/11/2009 77.91 77.61 78.1
2.54 2.44 2.47 6/11/2009 77.64 79.8 80.33
2.62 2.54 2.58 5/11/2009 79.84 80.22 80.52
2.62 2.55 2.58 4/11/2009 80.22 80.06 81.03
2.7 2.59 2.6 3/11/2009 78.03 78.06 78.47
2.72 2.6 2.71 2/11/2009 78.06 76.72 78.64
2.7 2.67 2.68 1/11/2009 76.71 76.99 76.99
2.72 2.64 2.68 10/30/2009 76.97 80.14 80.19
2.64 2.59 2.6 10/29/2009 80.18 77.16 80.45
2.6 2.52 2.56 10/28/2009 77.17 79.69 79.78
2.59 2.49 2.52 10/27/2009 79.69 78.59 79.85
2.62 2.57 2.6 10/26/2009 78.56 79.72 81.56
2.72 2.64 2.68 10/25/2009 79.72 79.61 79.97
2.73 2.7 2.71 10/23/2009 79.64 81.37 81.78
2.71 2.68 2.7 10/22/2009 81.37 81.14 81.5
2.71 2.68 2.7 10/21/2009 81.12 78.75 81.98
2.63 2.63 2.63 10/20/2009 78.75 79.56 80.06
2.68 2.56 2.67 10/19/2009 79.55 78.89 79.69
2.6 2.5 2.56 10/18/2009 78.89 78.67 79.05
2.65 2.65 2.65 10/16/2009 78.71 77.96 78.73
2.77 2.65 2.68 10/15/2009 78 75.89 78
0 0 0 10/14/2009 75.86 74.67 75.89
2.8 2.77 2.78 10/13/2009 74.66 74.11 74.94
2.85 2.8 2.82
2.79 2.68 2.74
2.84 2.67 2.7
2.78 2.72 2.75
2.65 2.55 2.62
2.5 2.43 2.45
2.5 2.4 2.41
2.6 2.5 2.53
2.57 2.41 2.47
2.5 2.47 2.49
2.65 2.53 2.58
2.66 2.6 2.61
2.77 2.7 2.73
2.9 2.77 2.8
2.92 2.88 2.9
2.94 2.9 2.92
2.9 2.8 2.85
3.05 2.9 2.93
3.1 2.93 2.97
3.01 2.83 2.9
3.22 3.09 3.15
3.35 3.23 3.25
3.45 3.13 3.21
32.5 31.6 32.08
31.5 30.5 31.16
29.5 28.79 29.14
28.52 28.4 28.49
28.8 27.55 28.57
28.5 27.5 27.57
29.4 28.45 28.66
28.52 27 28.23
26.5 25.45 26.27
25.3 25.25 25.3
25.3 25 25.06
25.8 24.82 25.28
25 24.7 24.75
24.8 24.5 24.63
25 24.5 24.98
24.5 24 24.12
24.98 23.5 24.05
23.01 23 23
23 22.5 22.86
23.4 22.5 22.59
22.5 22 22.02
22.7 21.5 22.05
23.5 22.7 22.9
22.7 22.5 22.63
23.5 22 22.83
22.5 22.1 22.29
22.4 22.01 22.2
22.5 22 22.42
23.7 22.7 23.13
24 23.7 23.9
24.5 24 24.06
24.5 24.4 24.5
24.95 23.5 24.41
23.7 22.5 23.05
23.5 22 22.65
23.49 22.3 22.66
22.6 22.45 22.52
22.75 21.8 22.17
22.6 22 22.35
23.5 21.84 22.59
21.85 20 21.5
19 18 18.22
18.7 17.8 18.17
18 16.4 17.59
16.4 16.1 16.22
16.2 16 16.08
16 15.7 15.88
16.1 15.7 16
15.5 15.3 15.37
15.4 15.3 15.33
15.5 15 15.18
15.64 13.6 14.73
13.75 13 13.31
12.5 12.3 12.45
12.5 12 12.36
11.7 11.5 11.67
11.5 11.2 11.41
11.5 11.5 11.5
11.8 11.5 11.56
11.7 11.4 11.59
11.37 10.5 11.11
10.6 10.5 10.54
10.6 10.21 10.42
10.1 10.1 10.1
10 10 10
10 10 10
10 9.8 9.97
10 10 10
10 10 10
10.1 10.05 10.06
10.5 10.06 10.49
10.3 10.01 10.16
10.3 10.3 10.3
10.4 10.4 10.4
10.9 10.5 10.57
11 10.9 10.88
10.8 10.5 10.74
10.51 10.5 10.5
10.85 10.85 10.85
11.19 10.64 10.87
11.2 10.91 11.17
11.4 10.91 11
10.95 10.9 10.91
10.95 10.95 10.95
10.97 10.5 10.62
10.75 10.75 10.75
10.2 10 10.06
10.5 10 10.01
10.5 10.5 10.5
10.6 10.5 10.52
10.85 10.85 10.85
11 10.6 10.8
11 11 11
11 10.5 10.87
10.9 10.87 10.88
0 0 0
11.3 10.9 10.95
11.3 11.3 11.3
11.5 11.1 11.3
11.5 11.3 11.38
11.5 11.15 11.29
11.15 11 11.03
11.55 11.4 11.49
0 0 10.7
11.7 11.7 11.7
11.7 11.6 11.66
11.6 11.6 11.6
11.9 11.8 11.82
12.01 11.9 11.93
12.5 12 12.41
13.25 13.25 13.25
0 0 0
13.25 13 13.04
13.1 13 13.07
12.7 12.5 12.59
12.5 12.5 12.5
11.9 11.8 11.82
11.9 11.9 11.89
11.8 11.8 11.8
0 0 0
11.8 11.8 11.8
12 11.7 11.82
11.95 11.8 11.81
12 11.95 11.97
12.6 12.6 12.6
12.5 12.5 12.5
12.7 12.7 12.7
12.7 12.7 12.7
12.7 12.7 12.7
12.75 12.64 12.69
13 13 13
13 13 13
13 13 13
14.4 13 13.38
13.3 13 13.04
0 0 0
13.49 13 13.15
14.2 13.8 13.99
13.15 12.01 13.03
12.3 11.34 11.61
12 11.35 11.52
12 11.5 11.84
12 11.85 11.87
11.8 11.56 11.78
12 11.85 11.85
13 12.49 12.53
12.5 12.5 12.5
13.21 13.2 13.2
14.3 14 14.2
13.2 12.75 12.9
12.7 12.35 12.38
14 13.15 13.24
15.25 15 15.11
15 13.82 14.58
14 13.5 13.51
16 15.5 15.74
17.09 15.5 16.04
17.24 17.09 17.2
17.25 17 17.01
18.05 17.5 17.71
18.05 18 18.02
18 18 18
18.49 18.49 18.49
18.5 18.5 18.5
19.5 18.8 19.14
19 19 19
19.03 19.03 19.03
20.25 19.5 19.99
19.5 18.5 18.82
18.29 17.8 18.17
18.5 18.3 18.31
19.95 19 19.02
20.02 19.9 19.98
20.6 20.02 20.32
22 20 20.45
20.5 20.5 20.5
21 20.5 20.66
22 22 22
22.2 22 22.05
23.8 23 23.49
23.8 23.8 23.8
24 23.5 23.89
23.5 23.3 23.4
23 23 23
23.5 23.4 23.42
23.45 23 23.2
23.01 23 23
23.75 23.75 23.75
23.75 23.75 23.75
24.5 23.8 24.13
24.25 24 24.14
23.75 22 23.15
22.01 22 22
23.45 22 22.03
24 23.5 23.64
24 24 24
25.5 24 24.2
27 25.5 25.82
0 0 0
0 0 0
0 0 0
0 0 27.4
0 0 0
28 27.11 27.45
28.01 27.95 28
28.5 27.01 27.19
26.5 26.1 26.28
27.35 26.85 26.97
27.35 27.35 27.35
0 0 27.3
0 0 27.4
27.4 25 25.79
27.4 27 27.2
27.8 27.7 27.71
28 28 28
28.6 27 27.98
27 27 27
27.1 27 27.06
27.1 27.1 27.1
27.1 26.5 26.55
0 0 0
28 27.5 27.69
29 27 27.69
29 29 29
0 0 0
29.5 27.85 28.87
28.75 28.69 28.69
0 0 0
29 28.5 28.71
29.1 29.1 29.1
29.11 29.1 29.1
29.5 29.1 29.19
29.2 29 29.06
29.11 28.8 29.02
29.5 28.7 29.03
0 0 0
28.55 28.52 28.53
29.5 28.51 29.19
30 29.3 29.52
30.45 30.29 30.41
31.56 30.5 30.65
31.59 31.56 31.57
31.59 31.59 31.59
34.85 34.85 34.85
35 34.85 34.91
35.5 34.9 35.29
34.75 34.75 34.75
34.9 34.6 34.75
35 34.95 34.98
35.01 34.99 35
35.1 35 35.03
35 34.98 34.99
36 34.13 35.06
37 36 36.38
36 36 36
36 36 36
36.65 36 36.36
36 35.9 36
36 35 35.49
35.5 35.25 35.49
35.5 35.25 35.26
36 35.5 35.79
36.45 35.9 36.12
36.45 36 36.29
37 36 36.44
37.5 37 37.22
37.95 37.85 37.92
37.99 37.95 37.99
38.5 37.7 38.05
38.5 38.49 38.5
39 38.49 38.72
39 38.8 38.95
39.1 38.95 39.01
39 38.7 38.96
38.8 38.8 38.8
39 38.7 38.89
39.6 39.25 39.45
39.6 39.58 39.59
40.2 39.5 39.85
40 39 39.18
40.3 39.95 40
40 38.5 39.48
39 38.5 38.54
38.5 38.26 38.44
38.5 37.6 38.07
37.3 36.5 36.95
37.25 36.75 36.95
38 37.5 37.62
38.5 37.9 38.1
37.8 37 37.38
37 36.5 36.86
37.9 37 37.58
37.5 36.2 37.13
36.5 36.5 36.5
37.2 36 36.47
36.1 36.1 36.1
36.2 36 36.16
36.01 35.79 35.98
35.9 35.2 35.68
35 34 34.9
34.5 34 34.09
35 34.55 34.6
35 34.9 34.97
35.3 35 35.12
35.5 35 35.11
36 35.6 35.99
36 35 35.35
36 35.4 35.81
36 35 35.57
35 34.7 34.81
34.7 33.6 34.57
34.5 33.6 34.05
35 34 34.81
34 32.85 33.54
33 32.5 32.8
33 32.5 32.81
33 31.33 32.24
31.5 31 31.34
31.51 31.2 31.31
33 31.5 31.65
31.5 30 30.64
29.6 29 29.45
0 0 0
28.5 28.5 28.5
29.5 28 28.55
30 29.01 29.83
30 29 29.22
28 26.4 27.74
27 26 26.1
25.25 25 25.21
25 25 25
25.2 24.8 25.07
24.5 24 24.24
24.7 23 23.65
25 23.9 24.67
24.5 23.51 23.8
26.4 26 26.05
26.8 26 26.38
27.2 27 27.01
28.3 27.4 27.85
28.5 28.5 28.5
29.3 28.5 28.8
29.5 29.3 29.31
29.8 29.6 29.6
29.8 29.7 29.8
29.8 29.8 29.8
29.8 29.8 29.8
29.8 29.5 29.78
0 0 0
30 29 29.8
30.5 29.5 29.99
29.98 29.98 29.94
30 29.9 29.98
30 29.85 29.99
0 0 0
29.88 27 28.44
30.03 29.7 29.93
0 0 0
32.5 32 32.25
33 32.5 32.86
33 32.5 32.98
0 0 0
33.3 32.9 32.94
33.2 32.5 32.76
32.5 32.5 32.5
32.5 32.2 32.34
33 32.5 32.65
32.9 32.5 32.73
32.4 32 32.2
32.1 31.5 31.99
33 31 31.08
33.01 32.8 32.98
33.5 32.61 32.91
32.6 32 32.35
31.9 29 30.67
35 32.05 33.79
35 35 35
36.9 36.86 36.89
37 37 37
37.8 37.1 37.49
37.5 37 37.43
38.5 37.5 37.98
37.5 37.5 37.5
37.61 37.5 37.58
38.9 37 37.97
39 38.5 38.86
39.5 39.4 39.43
40.85 39 39.55
41.5 40.5 40.99
41.02 39 40.11
45.5 45.1 45.48
45.5 45 45.16
46 45 45.15
46.5 46.5 46.5
46.75 46.64 46.67
47.3 43.2 46.21
47.45 46 46.48
47.5 46.5 46.74
47.7 47 47.51
48.5 47.7 48.1
49.03 48.5 48.7
49 47.5 48.38
48 47 47.82
48 47.3 47.44
47.5 47.3 47.34
47.2 47.15 47.19
47 47 47
48 47.3 47.72
48 48 48
48.6 48.49 48.5
48.9 48.5 48.78
50 48 49.23
48 47.95 48
47.75 47 47.4
47.2 47 47.01
46.65 46.4 46.51
46.05 46 46.01
46.5 45 46.02
44.48 43 44.28
43 43 43
43 43 43
43.01 43 43.01
42.75 41.51 41.99
41.8 41.01 41.28
41 38.5 40.3
43.8 42 42.88
43.8 43.8 43.76
44.85 43.8 44.04
45 44.59 44.74
44.7 44.5 44.59
44.5 43.5 44.42
43 42 42.59
43.25 41.5 42.05
43.5 43.25 43.45
43.5 43.5 43.5
43.5 43 43.43
43.59 42.6 43.46
43 42 42.21
44 42 42.22
47.73 42 43.16
43.99 41.5 42.26
44.1 43.9 43.96
46 44.98 45.15
46.5 45.81 46.36
46 45.8 45.96
47 46.5 46.99
47.2 47.1 47.16
47.05 46.99 47.01
47.57 46.5 46.97
48 46.85 47.07
47.5 46.7 46.89
49.62 47.6 48.67
51.35 49 50.47
45.5 44.55 44.66
46 44.5 44.73
45 44.5 44.64
45.1 44.9 45
46.2 45.5 45.84
46.11 46 46.03
47.1 46.8 46.99
47 46 46.33
48.5 47 47.7
48.8 48.45 48.52
49 48 48.74
49 48 48.43
48.5 46.5 47.68
46.2 44.39 44.96
45 44.4 44.53
45 43.2 44.33
43.5 43 43.04
43 42.1 42.62
42.15 41.9 42.04
42 41.5 41.98
41.5 41.4 41.49
41.4 40.3 41.11
40.01 40 40.01
40.01 39.8 40
40.01 40 40
40.2 39.8 40.01
40.3 40.2 40.3
41 39.99 40.5
39.5 38 38.6
38 38 38
38 37.5 38
37.5 36.51 37.23
37.15 36.5 36.96
37.6 36.95 37.15
37.2 36 37.01
36 35.9 35.99
36.5 35.5 35.97
36.8 35 35.93
37.85 37 37.73
37 36.5 36.67
38.7 36.4 36.75
37.04 36.4 36.98
36 34 34.46
36.67 36.3 36.33
37 36.02 36.82
37 36 36.51
37.7 37.3 37.54
37.7 37.49 37.66
37.9 37.38 37.46
38.8 37.5 37.71
38.5 37.9 38.11
38 37.5 37.77
39 38 38.56
40.99 39.98 40.09
42.01 40.05 41.35
41 39.7 40.23
40 38 38.68
38.4 37.3 38.26
38.9 37.8 38.3
38.8 37.3 37.98
37.8 36 37.15
37.7 35.8 36.79
38 37 37.46
37 35.5 36.85
37.15 35 35.91
36 33.3 34.6
33.5 33 33.3
33.1 32.8 33
33 32 32.58
33.1 32.5 32.77
33.5 33 33.42
34.5 33.7 33.95
34.4 34 34
34 33.5 33.74
33.5 33.15 33.33
33.1 32.51 32.97
33 32.8 32.99
33 32.5 32.59
32.01 31.5 31.99
32.06 31 31.96
32 31.05 31.92
31 31 30.51
30.51 29.81 30.21
31 30.11 30.53
32 30.02 31.15
32.22 31.5 31.84
33.05 31.92 32.16
33.5 32.5 33.05
32.5 31.6 32.18
31 29.6 30.03
29.5 29.1 29.48
29.5 29.5 29.5
29.55 29.35 29.51
29.5 29.3 29.47
29.6 29.49 29.51
30 29.6 29.82
29.5 29.5 29.5
29.5 29.5 29.5
29.51 29.3 29.46
29.51 29.5 29.51
29.5 29.5 29.5
29.5 29.5 29.5
29.5 29.1 29.5
29.6 29.5 29.5
30 29.5 29.55
29.75 29.1 29.42
29.5 29 29.11
29.5 29 29.03
29.5 29 29.35
29.5 29 29.12
29 28.9 29
29 29 29
29.05 29 29
29.9 29.5 29.65
31.7 31.7 31.7
32 31.5 31.75
31.8 30.71 31.51
30.7 30.5 30.66
30.5 30.5 30.5
30 30 30
30 30 30
30 29.8 29.99
30.02 29.4 29.77
0 0 0
30.4 30.4 30.4
30.49 30.49 30.49
30.5 30.5 30.5
31.5 31.4 31.4
31.5 31.5 31.5
32 31.5 31.55
32 31.5 31.75
31.4 31 31.11
31.5 31 31.39
31 30.5 30.99
0 0 0
30.5 30.5 30.5
30.5 30 30.44
30.5 30 30.46
30.1 29.5 29.99
30 29.4 29.86
29.5 29.5 29.5
30 29.5 29.85
29.8 29.3 29.61
29.3 29 29.17
29.6 29.6 29.6
0 0 0
Bajo
89.06
89.03
90.81
90.91
90.52
90.8
91.47
90.35
89.85
89.08
87.75
88.65
87.72
88.34
86.84
87.75
87.48
87.45
87.11
87.72
87.36
88.11
88.58
89.39
87.16
86.31
83.73
83.56
83.61
83.88
82.78
83.47
81.03
80.3
80.7
82.04
81.09
80.8
80.06
82.05
84.41
84.76
84.54
87.52
86.2
85.49
85.97
87.11
85.97
85.02
83.61
83.05
81.58
81.33
80.58
81.52
80.55
81.83
81.47
81.74
80.43
80.09
79.92
79.86
80.36
81.14
80.78
82.22
81.73
80.89
81.83
82.97
80.31
81
82.3
81.17
80.77
81.47
79.85
77.56
75.61
75.55
75.53
76.44
74.75
73.64
73.92
74.66
73.56
73.53
72.78
74.13
74.69
76.21
76.86
76.43
74.67
73.89
73.38
72.66
73.75
74.31
73.22
73.13
71.77
71.54
74.02
75.3
72.06
72.56
70.77
71.36
72.77
73.77
73.45
74.33
73.97
75.08
74.88
75.43
75.03
75.53
77.28
79.2
80.72
80.78
80.06
81.56
81.62
81.11
78.97
78.84
76.83
76.81
78.06
78.69
78.42
76.17
76.22
76.01
75.56
75.48
75.25
75.34
76.39
74.26
74.53
76.15
75
74.41
71.45
71.1
71.35
72.09
71.63
72.06
74.58
75.23
77.75
78.59
75.92
75.33
75.28
77.33
78.02
78.72
75.57
76.19
76.06
74.64
74.19
74.06
73.29
73.78
72.03
70.78
69.55
70.19
70.74
72.33
71.69
71.66
73.89
73.86
73.13
70.75
69.22
67.17
69.61
69.87
69.03
68.88
67.97
68.11
69.33
71.53
70.86
73.64
74.77
75.36
75.97
75.81
74.53
74.71
79.17
81.89
85.83
85.19
83.02
81.31
81.67
83.67
85.13
82.94
81.75
82.94
83.3
80.56
82.27
82.53
85.27
83.84
82.53
84.08
85.25
84.14
84.41
85.49
86.15
85.07
85.36
83.22
82.22
81.78
80.28
80.24
79.56
80.06
79.94
80.86
78.86
80.14
81.69
81.75
79.33
79.16
80.81
80.58
81.34
80.83
80.17
80.77
81.73
80.47
79.73
79.45
78.28
78.06
79.67
77.86
77.06
78.27
78.25
79.67
80.11
77.77
76.33
76.53
74.06
73.72
73.89
72.69
73.42
72.61
71.33
70.83
71.58
69.53
72.61
76.55
74.41
72.5
72.62
72.44
72.94
72.67
73.83
74.08
74.07
74.05
75.63
76.78
77.19
77.62
77.72
78.94
78.41
79.92
81.98
82.92
81.81
82.27
80.86
80.95
79.78
79.78
79.65
79.19
78.48
78.11
77.86
77.78
77.75
76.21
74.25
72.73
73.19
74.09
73.56
71.22
70.6
69.32
68.71
68.88
69.5
69.83
70.17
72.5
73.72
75.64
74.86
75.56
76.23
77.03
75.16
75.97
72.41
76.07
75.53
75.63
77.17
77.73
76.77
77.61
78.69
78.15
76.64
76.33
75.58
76.53
78.58
77.91
77.89
77.61
76.73
79.34
79.5
77.96
76.64
76.58
76.86
77.06
77.05
77.81
78
79.61
79.58
79.88
78.67
78.03
78.06
78.41
76.83
74.8
74.44
73.03

E Ejercicio Resumen Integrador

Enviado por

Dados do documento

Título original

Direitos autorais

Formatos disponíveis

Compartilhar este documento

Compartilhar ou incorporar documento

Opções de compartilhamento

Você considera este documento útil?

Este conteúdo é inapropriado?

Direitos autorais:

Formatos disponíveis

E Ejercicio Resumen Integrador

Enviado por

Direitos autorais:

Formatos disponíveis

BALANCE GENERAL DE REFINERIA LA PAMPILLA

(en miles de dólares)

Obligaciones Financieras 311,146.0

TOTAL PASIVO Y PATRIMONIO NETO 849,342.0

Dec-09 Dec-08 Dec-07 Dec-06

4,884.0 10,341.0 3,759.0 7,633.0

80,611.0 80,611.0 80,611.0 24,611.0

257,780.0 85,963.0 31,446.0 51,926.0

147,020.0 147,020.0 147,020.0 147,020.0

822,465.0 798,850.0 928,425.0 658,027.0

Utilidad (Pérdida) por Acción

1599949 2367206 3930954 2900741 2260923

Sep-10 Dec-09 Dec-08 Dec-07 Dec-06

1,718,953.0 2,511,611.0 3,917,199.0 3,095,351.0 2,366,753.0

2,019.0 2,092.0 418.0 1,375.0 1,914.0

67,948.0 72,250.0 -130,500.0 126,228.0 27,560.0

41,951.0 46,292.0 (79,324.0) 80,677.0 23,565.0

0.12 0.13 (2.199534) 2.24 0.65

0.116324 0.128361 (2.199534) 2.237051 0.653422

Sep-10 Dec-09 Dec-08

Precio de acción en el mercado. Fuente: BVL

ESTADO DE GANACIAS Y PÉRD

GANACIAS Y PÉRDIDAS DE REFINERIA LA PAMPILLA

% Dec-06 % Var % 10/09 Var % 09/08 Var % 08/07

INDICE BVL COTIZACIÓN DE ACCIÓN

Fuente precio del crudo: http://www.forexpros.es/commodities/crude-oil-historical-data

COTIZACIÓN DE ACCIÓN PRECIO DEL CRUDO

INDICE BVL COTIZACIÓN DE ACCIÓN

Fuente precio del crudo: http://www.forexpros.es/commodities/crude-oil-historical-data

ACIÓN DE ACCIÓN PRECIO DEL CRUDO

Composición del Pasivo a Sep-10

Gráfico del Precio de Acción

Composición del Activo a Sep-10

EVOLUCIÓN PRECIO DEL PETRÓLEO

ÚLTIMO IGBVL PROM.PRECIO ACCION

ÚLTIMO PROM. Media 15966.32

Coeficientes Error típico Estadístico t

Análisis de los residuales

Observación Pronóstico PROM. Residuos

Probabilidad Inferior 95% Superior 95% Inferior 95.0% Superior 95.0%

Resultados de datos de probabilidad

Percentil PROM. Gráfico de probabilidad

42.06 1.79 2.5

00 25000.00 27000.00 29000.00 31000.00 33000.00

Coeficientes Error típico

Análisis de los residuales

Observación Pronóstico para Y Residuos

Estadístico t Probabilidad Inferior 95% Superior 95% Inferior 95.0%

Resultados de datos de probabilidad

Gráfico de probabilidad normal

Indice IGBVL Curva de regresión ajustada

Coeficientes Error típico Estadístico t

Análisis de los residuales

Observación Pronóstico para Y Residuos

Probabilidad Inferior 95% Superior 95% Inferior 95.0% Superior 95.0%

Resultados de datos de probabilidad

o Curva de regresión ajustada

62 0.0393 -0.0040 -0.0091 -0.0191

61 -0.0148 -0.0143 -0.0217 -0.0359

60 -0.0038 -0.0495 -0.0546 -0.0986

58 0.0044 -0.0054 -0.0061 -0.0065

57 -0.0215 -0.0030 -0.0027 -0.0149

50 -0.0195 -0.0048 -0.0106 -0.0477