dr reddy valuation analysis

112
Company's annual report Topline growth rate COGS % SGA% R&D expense% Working capital requirements % Capital expenditure % Effective tax rate Depreciation as a % net block Beta Debt-equity ratio Risk free rate Equity market risk premium Long-term debt Book value of equity Cost of debt Long-term growth rate EV/EBITDA P-E ratio No of shares outstanding EPS

Upload: ankit-verma

Post on 09-Jul-2016

243 views

Category:

Documents


4 download

DESCRIPTION

valuation of DRL on bse

TRANSCRIPT

Company's annual reportTopline growth rateCOGS %SGA%R&D expense%Working capital requirements %Capital expenditure %Effective tax rateDepreciation as a % net block

BetaDebt-equity ratioRisk free rateEquity market risk premiumLong-term debtBook value of equityCost of debt

Long-term growth rateEV/EBITDAP-E ratioNo of shares outstandingEPS

Consolidated income statement as per company reportsPARTICULARS

RevenuesCost of revenuesGross profitSelling, general & administrative expensesResearch and development expensesOther (income)/expense, netResults from operating activitiesNet finance incomeShare of profit of equity accounted investees, net of income taxProfit before income taxIncome tax (expense)/bene fitProfit for the period

Average SGA as a % of SalesAverage COGS as a % of salesAverage R&D expense as a % of salesEBIT marginAverage EBIT margin forecasted by Motilal OswalAverage EBIT margin forecasted by KrchokseyAverage EBIT margin forecasted by Prabhudas LilledherTaking the average of the above four for FCFF projections:

Average EBITDA margin forecasted by Motilal OswalAverage EBITDA margin forecasted by Prabhudas LilledherAverage EBITDA margin forecasted by KR ChokseyTaking the average for forecasting forward EBITDA marginConsolidated working capital particulars

PARTICULARS Accounts Receivable (A)Inventories (B)Trade Accounts Payable(C)Working Capital (A+B-C)Other Current Assets (D)Total Current Assets (A+B+D)Short and long term loans andborrowings, current portion (E)Other Current Liabilities (F)Total Current Liabilities (C+E+F)Net working capital (A+B+D-(C+E+F)NWC as a % of sales

Diluted EPS (Rs. per share)

Effective tax rateAverage effective tax rate

Capex and depreciation calculations (in RS. MILLIONS)ParticularsGross blockLess:Accumulated depreciationNet blockCapital expenditureCapex as a % of salesAverage capex as a % of salesDepreciationDepreciation rate

Estimation of top line growth rate

Global GenericsNorth AmericaEuropeIndiaRussia and CISRest of the World (RoW)PSAINorth AmericaEuropeIndiaRest of the World (RoW)Prop. Products and OthersTotalTotal global demand for generic drugs to increase at a CAGR of Therefore, terminal growth assumption

Growth rate forecastsGrowth forecast as per Prabhudas LilledherGrowth forecast as per Motilal OswalGrowth forecast as per KR Choksey

Average growth rate

FY2015 FY2014 GROWTHRs. MILLION % Rs. MILLION % %

148,189 100% 132,170 100% 12%62,786 42% 56,369 43% 11%85,403 58% 75,801 57% 13%42,585 29% 38,783 29% 10%17,449 12% 12,402 9% 41%

-917 -1% -1,416 -1% -35%26,286 18% 26,032 20% 1%

1,682 1% 400 0% 321%195 0% 174 0% 12%

28,163 19% 26,606 20% 6%-5,984 -4% -5,094 -4% 17%22,179 15% 21,512 16% 3%129.75 126.04 3%

29.0%42.5%10.5%18.0%19.0%21.3%20.0%19.6%

24.5%23.6%23.9%24.0%

(Rs. MILLION) AS ON 31 MARCH 2015 AS ON 31 MARCH 2014 CHANGE

40,755 33,037 7,71825,529 23,992 1,53710,660 10,503 15755,624 46,526 9,09753,554 46,718 6,836

119,838 103,747 16,09128,819 24,002 4,817

24,516 19,558 4,95863,995 54,063 9,93255,843 49,684 6,159

38% 38%

21% 19%20%

Mar-15 Mar-14 Mar-13 125,736.00 119,176.00 100,894.00 71,966.00 72,768.00 60,388.00 53,770.00 46,408.00 40,506.00 7,362.00 5,902.00

5.0% 4.5%4.7%

7,599.00 6,475.00 16% 16%

Estimation of top line growth rate

FY2015 FY2014US$ Rs. AS A % US$ WWRs.

1,935 120,556 81% 1,688 105,16464,723 54% 55,303

7,193 6% 6,97017,870 15% 15,71317,713 15% 19,81913,057 11% 7,359

409 25,456 18% 385 23,9744,605 18% 3,820

10,507 41% 9,0583,288 13% 3,7877,056 28% 7,309

35 2,177 1% 49 3,0332,378 148,189 100% 2,121 132,170

5-6%5%

FY16E FY17E8.12% 9.04%

14.15% 14.00%11.18% 16.23%

11.15% 13.09%

Estimation of top line growth rate MILLION)

FY2014AS A % . FY2014

80% 15%53% 17%

7% 3%15% 14%19% -11%

7% 77%18% 6%16% 21%38% 16%16% -13%30% -3%

2% -28%100% 12%

Assumption basis for topline growth rates:The global demand for generics is expected to sustain the growth in North America, Europe and India while for Russia, the growth is further expected to decline due to ongoing macroeconomic issues and rubble depreciation. The Russia growth is expected to decline by 10%. In the Rest of the World (RoW), the growth is expected to be sustained by strong demands from the Venezuela market over the next three years in the Generic Drug segment. This growth is expected to be around 60-70% over the next three years. In Europe, due to the ongoing crisis, the growth is expected to remain subdued at 3%. Moreover, the acquisition of UCB's India business is expected to bolster growth in the Indian market. Looking at the topline growth rate over the last 10 years, it can be observed that the topline growth rate in the years 2008-09, 2011-12 and 2012-13 was 38%, 32% and 21% respectively. These were the years following some major acquisitions (as per CRISIL Research). Considering the recent acquisition of the UCB India business, we will assume an average India sales growth of (38+32+21)/3 = 30% in 2015-16 and from then on, the growth rate of 14% is expected to be sustained over the next two years. Regarding the Pharmaceutical Services and Active Ingredients (PSAI) segment, a report from Transparent Market Research referenced in the company report mentioned that the PSAI segment is expected to grow at a CAGR of 7% during 2015-20. Hence, we will be expecting the company PSAI sales to continue to grow at 6% during 2015-2018. As per the report, the company expects the Prorietary Products business to grow by 1% over the next three years on account of rise in the planned number of NDA filings with the USFDA through risk sharing agreements with other drug manfucaturers (as per the article "Dr Reddy plans more alliances with foreign firms" in Mint

Assumption basis for topline growth rates:The global demand for generics is expected to sustain the growth in North America, Europe and India while for Russia, the growth is further expected to decline due to ongoing macroeconomic issues and rubble depreciation. The Russia growth is expected to decline by 10%. In the Rest of the World (RoW), the growth is expected to be sustained by strong demands from the Venezuela market over the next three years in the Generic Drug segment. This growth is expected to be around 60-70% over the next three years. In Europe, due to the ongoing crisis, the growth is expected to remain subdued at 3%. Moreover, the acquisition of UCB's India business is expected to bolster growth in the Indian market. Looking at the topline growth rate over the last 10 years, it can be observed that the topline growth rate in the years 2008-09, 2011-12 and 2012-13 was 38%, 32% and 21% respectively. These were the years following some major acquisitions (as per CRISIL Research). Considering the recent acquisition of the UCB India business, we will assume an average India sales growth of (38+32+21)/3 = 30% in 2015-16 and from then on, the growth rate of 14% is expected to be sustained over the next two years. Regarding the Pharmaceutical Services and Active Ingredients (PSAI) segment, a report from Transparent Market Research referenced in the company report mentioned that the PSAI segment is expected to grow at a CAGR of 7% during 2015-20. Hence, we will be expecting the company PSAI sales to continue to grow at 6% during 2015-2018. As per the report, the company expects the Prorietary Products business to grow by 1% over the next three years on account of rise in the planned number of NDA filings with the USFDA through risk sharing agreements with other drug manfucaturers (as per the article "Dr Reddy plans more alliances with foreign firms" in Mint

Company : Dr Reddys Laboratories Ltd

Industry : Pharmaceuticals - Indian - Bulk Drugs & Formln Lrg

Company >> Finance >> Balance Sheet Consolidated (Rs in Crs.)

85.2 85.1 84.9 84.89,767.90 7,780.10 6,284.20 4,904.20

0 0 0 00 0 0 0

9,853.10 7,865.20 6,369.10 4,989.000 0 0 0

86.2 104.7 88.2 33.84,227.90 4,372.30 3,594.00 3,200.10

4,314.10 4,477.00 3,682.20 3,233.900 0 0 0

351.2 174.4 86.4 82.8### ### ### 8,305.70

12,573.60 11,917.60 10,089.40 8,842.307,196.60 7,276.80 6,038.80 5,430.60

0 0 0 05,377.00 4,640.80 4,050.60 3,411.70

0 0 0 0529 638.8 565.3 708.5

0 0 0 02,247.80 1,066.80 197 207.9

2,569.90 2,418.80 2,170.70 1,943.304,101.20 3,325.30 3,180.40 2,536.801,872.40 2,300.60 2,017.10 1,606.101,231.00 1,214.60 961.9 705.89,774.50 9,259.30 8,330.10 6,792.00

2,794.80 2,573.20 2,568.40 2,502.601,143.90 815.7 674.1 496.83,938.70 3,388.90 3,242.50 2,999.405,835.80 5,870.40 5,087.60 3,792.60

0 0 0 0245 191.7 174.2 245.7

140.7 124.1 107 130.8104.3 67.6 67.2 114.9424.5 232.2 170 70.1### ### ### 8,305.70190 221.6 112.6 178.7

http://www.capitaline.com

 Year Mar 15  Mar 14  Mar 13  Mar 12    SOURCES OF FUNDS : Share Capital + Reserves Total +   Equity Share Warrants   Equity Application Money   Total Shareholders Funds   Minority Interest Secured Loans + Unsecured Loans +   Total Debt   Policy Holders Fund Other Liabilities+   Total Liabilities   APPLICATION OF FUNDS : Gross Block + Less: Accumulated Depreciation+   Less: Impairment of Assets Net Block+   Lease Adjustment Capital Work in Progress+   Producing Properties Investments +   Current Assets, Loans & Advances Inventories + Sundry Debtors + Cash and Bank+ Loans and Advances +   Total Current Assets   Less : Current Liabilities and Provisions Current Liabilities + Provisions +   Total Current Liabilities   Net Current Assets Miscellaneous Expenses not written off +   Deferred Tax Assets   Deferred Tax Liability   Net Deferred Tax Other Assets+   Total Assets Contingent Liabilities+

Company : Dr Reddys Laboratories Ltd

Industry : Pharmaceuticals - Indian - Bulk Drugs & Formln Lrg

Company >> Finance >> Balance Sheet Consolidated (Rs in Crs.)

84.6 84.4 84.2 84.1 83.96 38.353,947.30 3,692.40 3,441.90 4,412.80 3,913.30 2,030.53

0 0 0 0 0 00 0 0 0 0 0

4,031.90 3,776.80 3,526.10 4,496.90 3,997.26 2,068.880 0 0 0 1.05 0

28.3 26.9 38.6 64.2 614.43 177.972,342.40 1,457.10 1,959.00 1,904.20 1,876.23 2,938.94

2,370.70 1,484.00 1,997.60 1,968.40 2,490.66 3,116.910 0 0 0 0 0

85.6 0 0 0 0 06,488.20 5,260.80 5,523.70 6,465.30 6,488.97 5,185.79

7,975.10 6,446.80 6,502.70 5,487.80 4,720.30 4,201.284,589.60 4,094.60 3,575.70 1,575.30 1,184.88 809.56

0 0 0 0 0 03,385.50 2,352.20 2,927.00 3,912.50 3,535.42 3,391.72

0 0 0 0 0 0575.2 762.2 429.6 268.4 289.78 139.82

0 0 0 0 0 00.9 358 52.3 482.1 134.12 133.72

1,599.20 1,339.40 1,325.00 1,101.90 747.15 666.521,761.10 1,159.90 1,440.60 652.2 781.04 510.44

575.1 660 562.3 744.7 1,861.01 979.62879.6 660.9 551.9 534.9 360.04 505.19

4,815.00 3,820.20 3,879.80 3,033.70 3,749.24 2,661.77

1,961.80 1,674.60 1,511.80 1,033.30 985.35 852.76413.2 350.2 199.4 117.5 137.54 212.99

2,375.00 2,024.80 1,711.20 1,150.80 1,122.89 1,065.752,440.00 1,795.40 2,168.60 1,882.90 2,626.35 1,596.02

0 0 0 0 0 0147.8 107.4 79.3 24.7 9.51 2.66125.3 114.4 133.1 105.3 106.21 78.15

22.5 -7 -53.8 -80.6 -96.7 -75.4964.1 0 0 0 0 0

6,488.20 5,260.80 5,523.70 6,465.30 6,488.97 5,185.79139.3 90.1 103.7 1,504.10 199.8 131.05

Mar 11  Mar 10  Mar 09  Mar 08  Mar 07  Mar 06 

Company : Dr Reddys Laboratories Ltd

Industry : Pharmaceuticals - Indian - Bulk Drugs & Formln Lrg

Company >> Finance >> Profit & Loss Consolidated (Rs in Crs.)

15,106.20 13,497.30 11,967.4082.9 82 134.8

15,023.30 13,415.30 11,832.60Topline growth rate 12% 13% 21%

274.1 169.7 149.955.8 319.6 168.5

15,353.20 13,904.60 12,151.00

3,767.90 3,580.50 3,622.30339.1 319.9 335.4

2,944.60 2,475.40 1,928.701,112.90 1,028.00 649.83,079.10 2,801.40 2,531.70

341.9 278.9 267.90 0 0

11,585.50 10,484.10 9,335.803,767.70 3,420.50 2,815.20

108.2 126.7 100.33,659.50 3,293.80 2,714.90

759.9 647.5 550.2Depreciation rate 16% 16% 16%

0 0 02,899.60 2,646.30 2,164.70

624.2 656.8 6570 0 0

-61 26.3 -19.12,336.40 1,963.20 1,526.80

0 0 00 0 0

2,336.40 1,963.20 1,526.8045.91 17.58 12.4

2,290.49 1,945.62 1,514.400 0 0

3,989.00 2,675.10 1,657.700 0 0

578.7 649.3 509.45,746.70 3,989.00 2,675.10

340.8 306.2 254.80 0 0

400 360 300

 Year Mar 15 (12)  Mar 14 (12)  Mar 13 (12)    INCOME : Sales Turnover +   Excise Duty   Net Sales

 Other Income + Stock Adjustments +   Total Income   EXPENDITURE : Raw Materials + Power & Fuel Cost+ Employee Cost + Other Manufacturing Expenses + Selling and Administration Expenses + Miscellaneous Expenses + Less: Pre-operative Expenses Capitalised+   Total Expenditure   Operating Profit Interest +   Gross Profit Depreciation+

   Minority Interest (before tax)   Profit Before Tax Tax+ Fringe Benefit Tax+ Deferred Tax+   Net Profit   Minority Interest (after tax)   Profit/Loss of Associate Company   Net Profit after Minority Interest & P/L Asso.Co. Extraordinary Items +   Adjusted Net Profit Adjst. below Net Profit +   P & L Balance brought forward   Statutory Appropriations Appropriations +   P & L Balance carried down   Dividend   Preference Dividend   Equity Dividend (%)

20 18 15133.04 112.29 87.37133.04 112.29 87.37133.04 112.29 87.37133.04 112.29 87.37578.23 462.12 375.09578.23 462.12 375.09

http://www.capitaline.com

   Dividend Per Share(Rs)   EPS before Minority Interest (Unit Curr.)   EPS before Minority Interest (Adj) (Unit Curr.)   EPS after Minority Interest (Unit Curr.)   EPS after Minority Interest (Adj) (Unit Curr.)   Book Value (Unit Curr.)   Book Value (Adj) (Unit Curr.)

Company : Dr Reddys Laboratories Ltd

Industry : Pharmaceuticals - Indian - Bulk Drugs & Formln Lrg

Company >> Finance >> Profit & Loss Consolidated (Rs in Crs.)

9,855.00 7,532.50 7,062.60 6,942.80 5,047.60 6,603.5440.5 97.3 31.6 80.9 84.5 89.66

9,814.50 7,435.20 7,031.00 6,861.90 4,963.10 6,513.8832% 6% 2% 38% -24% 177%

132.3 52.3 101.4 99.4 205.1 116.16152.6 164.5 -24.7 134.1 230.9 51.89

10,099.40 7,652.00 7,107.70 7,095.40 5,399.10 6,681.93

2,667.50 2,193.90 2,037.00 2,035.80 1,803.40 2,672.45225.9 183.3 141.5 122.7 97.6 81.24

1,591.20 1,278.00 1,163.40 971.6 707.7 625.13695.2 478.2 591.1 706 414.7 328.58

2,138.40 1,731.60 1,477.60 1,515.20 1,184.90 1,059.59344.6 173.8 627.2 1,794.60 141.7 137.16

0 0 0 0 0 07,662.80 6,038.80 6,037.80 7,145.90 4,350.00 4,904.152,436.60 1,613.20 1,069.90 -50.5 1,049.10 1,777.78

114.1 32.3 38.5 108.2 102.2 158.772,322.50 1,580.90 1,031.40 -158.7 946.9 1,619.01

518.1 398.1 413.1 497.7 401.9 379.1115% 17% 14% 13% 11% 11%

0 0 0 0 0 01,804.40 1,182.80 618.3 -656.4 545 1,239.90

524.8 210.6 325.2 272.4 105.8 243.530 0 -2.4 11.3 17.8 7.06

-21.3 -26.7 -56 -22.9 -15.9 23.781,300.90 998.9 351.5 -917.2 437.3 965.53

0 0 0 0 -0.8 -0.360 0 0 0 0 0

1,300.90 998.9 351.5 -917.2 438.1 965.89-91.13 19.55 -218.39 -1,180.30 -0.88 3.68

1,392.03 979.35 569.89 263.1 438.98 962.210 0 -32.6 0 -1.5 -8.18

807.3 116.2 103.6 1,200.10 884.9 118.540 0 0 0 0 0

450.5 307.8 306.3 179.3 121.4 191.381,657.70 807.3 116.2 103.6 1,200.10 884.87

233.1 190.4 190 105.3 63.1 62.970 0 0 0 0 0

275 225 225 125 75 75

Mar 12 (12)  Mar 11 (12)  Mar 10 (12)  Mar 09 (12)  Mar 08 (12)  Mar 07 (12) 

13.75 11.25 11.25 6.25 3.75 074.48 57.21 18.95 0 25.36 56.8674.48 57.21 18.95 0 25.36 56.8674.48 57.21 18.95 0 25.41 56.8874.48 57.21 18.95 0 25.41 56.88

294.16 238.29 223.74 209.39 267.35 238.05294.16 238.29 223.74 209.39 267.35 238.05

2,476.61121.59

2,355.02CAGR in last 5 years 15%

120.8542.23

2,518.10

781.753.53

336.22177.93646.33

91.010

2,086.72431.38

68.36363.02161.69

0201.33

17.256.97

30.37146.74

0.010

146.7322.38

124.350

36.660

64.85118.54

38.350

100

Mar 06 (12) 

018.43

9.2218.43

9.22269.74134.87

Dr Reddy's Stock returnsDate Open Price High Price Low Price Close Price Returns

9-Aug-10 1346.45 1358.75 1332.1 1340.6510-Aug-10 1344 1350.45 1321 1331.95 -0.65%11-Aug-10 1330 1341 1306.5 1315.3 -1.25%12-Aug-10 1310 1355 1308 1346.1 2.34%13-Aug-10 1375.55 1375.55 1332 1335.95 -0.75%16-Aug-10 1344.15 1358 1325 1355.35 1.45%17-Aug-10 1358 1362 1328.05 1335 -1.50%18-Aug-10 1337 1353 1330 1338.95 0.30%19-Aug-10 1360 1364.9 1327.25 1340 0.08%20-Aug-10 1332 1345.5 1319 1326.05 -1.04%23-Aug-10 1332 1341.7 1328.05 1331.95 0.44%24-Aug-10 1330 1332 1306.65 1326.9 -0.38%25-Aug-10 1329.15 1340 1320 1326.5 -0.03%26-Aug-10 1332 1348.65 1321 1339.9 1.01%27-Aug-10 1347 1347 1320 1326.5 -1.00%30-Aug-10 1337.2 1355.5 1330 1346.2 1.49%31-Aug-10 1348 1373.4 1342 1362.45 1.21%

1-Sep-10 1370 1373 1356.5 1367.35 0.36%2-Sep-10 1370 1390 1366 1378.3 0.80%3-Sep-10 1385 1405.05 1382 1387.8 0.69%6-Sep-10 1400 1432 1400 1426.75 2.81%7-Sep-10 1434 1444 1416.5 1426.95 0.01%8-Sep-10 1430 1437 1390 1404.5 -1.57%9-Sep-10 1420.55 1420.55 1396.2 1401.5 -0.21%

13-Sep-10 1418.6 1452 1416 1447.05 3.25%14-Sep-10 1456 1473.65 1454 1461.15 0.97%15-Sep-10 1460 1484.95 1452.65 1466.9 0.39%16-Sep-10 1470.95 1479 1442.1 1462.55 -0.30%17-Sep-10 1470 1483 1453.5 1472.4 0.67%20-Sep-10 1469.9 1495 1462.05 1468.65 -0.25%21-Sep-10 1480 1494.95 1436.1 1487.7 1.30%22-Sep-10 1490 1508.1 1477 1492.5 0.32%23-Sep-10 1495 1558 1475.55 1491.45 -0.07%24-Sep-10 1494 1518 1476 1494.25 0.19%27-Sep-10 1512 1512 1480.65 1492.1 -0.14%28-Sep-10 1489.65 1489.65 1445.15 1458.2 -2.27%29-Sep-10 1465 1481 1447.05 1458.65 0.03%30-Sep-10 1469 1469 1431 1440.3 -1.26%

1-Oct-10 1445 1484.9 1445 1476.3 2.50%4-Oct-10 1482.5 1516.5 1482.5 1493.6 1.17%5-Oct-10 1501.15 1515 1498 1502.25 0.58%6-Oct-10 1508 1529.65 1506.15 1517.6 1.02%7-Oct-10 1522.65 1571 1522.65 1554.9 2.46%

8-Oct-10 1566.95 1586 1543 1562 0.46%11-Oct-10 1575 1578 1551.05 1567.95 0.38%12-Oct-10 1560 1576.95 1550 1567.6 -0.02%13-Oct-10 1578 1592.25 1568 1586.45 1.20%14-Oct-10 1591 1615 1564.05 1573.25 -0.83%15-Oct-10 1586 1600.65 1575.75 1582.05 0.56%18-Oct-10 1599 1614.9 1585.1 1611.1 1.84%19-Oct-10 1615 1643 1610.1 1623.65 0.78%20-Oct-10 1620 1624.7 1580 1590.05 -2.07%21-Oct-10 1605 1629 1590 1617.15 1.70%22-Oct-10 1620.25 1625.5 1600 1616.7 -0.03%25-Oct-10 1635.7 1667 1620.1 1638.1 1.32%26-Oct-10 1650 1655 1632 1651.8 0.84%27-Oct-10 1650 1659.5 1644 1652.65 0.05%28-Oct-10 1659 1661 1628.05 1645.55 -0.43%29-Oct-10 1650 1670 1648 1658 0.76%1-Nov-10 1667.6 1683.95 1666.05 1678.2 1.22%2-Nov-10 1670 1698 1670 1674.55 -0.22%3-Nov-10 1674.5 1708.5 1674.5 1692.9 1.10%4-Nov-10 1702.6 1736.4 1702.6 1732.1 2.32%5-Nov-10 1736 1760 1736 1752.65 1.19%8-Nov-10 1744 1769.9 1744 1757.15 0.26%9-Nov-10 1760 1776.65 1729.7 1754.25 -0.17%

10-Nov-10 1769 1780.3 1734 1744.5 -0.56%11-Nov-10 1744.05 1744.25 1726.05 1735 -0.54%12-Nov-10 1730 1760 1730 1741.9 0.40%15-Nov-10 1749.95 1768 1743 1761.8 1.14%16-Nov-10 1764.1 1764.75 1742.05 1754.75 -0.40%18-Nov-10 1760 1777 1750.95 1767.1 0.70%19-Nov-10 1769 1788 1740.55 1755 -0.68%22-Nov-10 1765 1781 1740.2 1760.55 0.32%23-Nov-10 1745.1 1775 1745.1 1761.75 0.07%24-Nov-10 1765 1814 1764.15 1782.6 1.18%25-Nov-10 1785.5 1809.9 1758 1771.4 -0.63%26-Nov-10 1772.1 1794.9 1746 1784.6 0.75%29-Nov-10 1797 1804.8 1788 1791.35 0.38%30-Nov-10 1790 1799.95 1772.9 1785.3 -0.34%1-Dec-10 1782 1788.8 1765.15 1773.45 -0.66%2-Dec-10 1794 1798.95 1765 1787.8 0.81%3-Dec-10 1793 1834.95 1793 1826.45 2.16%6-Dec-10 1828.5 1850 1810.05 1817.4 -0.50%7-Dec-10 1815.25 1847 1815.25 1830.3 0.71%8-Dec-10 1840 1847.8 1830 1841.4 0.61%9-Dec-10 1831.1 1855 1790.05 1804.05 -2.03%

10-Dec-10 1810 1829 1775.05 1805.35 0.07%

13-Dec-10 1814 1821.9 1752.95 1818.25 0.71%14-Dec-10 1818 1835.9 1818 1824.95 0.37%15-Dec-10 1820 1829.6 1775 1789.8 -1.93%16-Dec-10 1810 1810 1780 1786.1 -0.21%20-Dec-10 1780 1780 1700.35 1709.1 -4.31%21-Dec-10 1719.55 1736.1 1667.25 1687.75 -1.25%22-Dec-10 1642.4 1710.4 1618 1677.4 -0.61%23-Dec-10 1680 1709 1664.45 1682 0.27%24-Dec-10 1681 1692.35 1670.3 1682.05 0.00%27-Dec-10 1695.7 1730.45 1687.3 1693.8 0.70%28-Dec-10 1693.8 1711 1682 1693.2 -0.04%29-Dec-10 1690 1710 1684.85 1692.05 -0.07%30-Dec-10 1688 1693 1676.1 1684.65 -0.44%31-Dec-10 1685 1697 1658.1 1662.55 -1.31%

3-Jan-11 1666 1687 1665 1671.85 0.56%4-Jan-11 1674.9 1703.8 1672 1694.15 1.33%5-Jan-11 1700 1720 1695.9 1710.75 0.98%6-Jan-11 1724 1728.9 1711.3 1716.3 0.32%7-Jan-11 1719.9 1719.9 1640 1678.15 -2.22%

10-Jan-11 1680 1680 1625 1655.15 -1.37%11-Jan-11 1660 1701.9 1660 1675.1 1.21%12-Jan-11 1680 1680 1624.8 1668.15 -0.41%13-Jan-11 1671 1671 1635 1641.6 -1.59%14-Jan-11 1647 1696.15 1638.7 1648 0.39%17-Jan-11 1656 1680 1625.75 1639.55 -0.51%18-Jan-11 1640 1684.5 1627.35 1674.2 2.11%19-Jan-11 1679 1686.05 1645.55 1662.05 -0.73%20-Jan-11 1650.95 1678.9 1645.6 1672.25 0.61%21-Jan-11 1680 1680 1648.8 1651.75 -1.23%24-Jan-11 1653 1654 1626 1635.7 -0.97%25-Jan-11 1657 1668.5 1575.25 1584.1 -3.15%27-Jan-11 1594 1595 1549 1552.4 -2.00%28-Jan-11 1545 1573 1526 1566.2 0.89%31-Jan-11 1594 1628.25 1551.55 1624.45 3.72%1-Feb-11 1638 1640 1577.65 1607.85 -1.02%2-Feb-11 1611 1632 1577.15 1614.25 0.40%3-Feb-11 1619 1619 1585.6 1600.45 -0.85%4-Feb-11 1608 1615 1575 1579.85 -1.29%7-Feb-11 1582 1585.1 1551 1561.5 -1.16%8-Feb-11 1570 1570 1520 1539.95 -1.38%9-Feb-11 1540 1548 1500 1516.85 -1.50%

10-Feb-11 1506.35 1534 1478.25 1487.8 -1.92%11-Feb-11 1475 1515 1451.25 1495.05 0.49%14-Feb-11 1500 1551.9 1495 1543.05 3.21%15-Feb-11 1545 1549 1515 1542.35 -0.05%

16-Feb-11 1542 1559 1508 1513.35 -1.88%17-Feb-11 1520.55 1536.75 1511 1527.45 0.93%18-Feb-11 1530 1550 1521 1537.3 0.64%21-Feb-11 1538 1544.9 1499.05 1535.4 -0.12%22-Feb-11 1527.55 1560 1516 1552.2 1.09%23-Feb-11 1548.25 1590.05 1548.25 1574.65 1.45%24-Feb-11 1560 1573 1474 1500.95 -4.68%25-Feb-11 1517.55 1548.8 1509.2 1528.75 1.85%28-Feb-11 1533 1555.75 1512.25 1547.05 1.20%1-Mar-11 1545 1590 1529 1581.15 2.20%3-Mar-11 1585 1589 1550.65 1577.65 -0.22%4-Mar-11 1587 1602.3 1565 1569.15 -0.54%7-Mar-11 1555 1619.85 1555 1609.5 2.57%8-Mar-11 1613.55 1625 1597 1605.65 -0.24%9-Mar-11 1610 1626.45 1582.1 1619.55 0.87%

10-Mar-11 1602 1614 1580 1589.7 -1.84%11-Mar-11 1562 1605 1562 1587.5 -0.14%14-Mar-11 1599 1607 1589.05 1596.25 0.55%15-Mar-11 1580 1597.45 1528.95 1546.65 -3.11%16-Mar-11 1556 1586 1556 1572.5 1.67%17-Mar-11 1549 1549 1515.15 1525.65 -2.98%18-Mar-11 1542.9 1542.9 1492 1494.75 -2.03%21-Mar-11 1505.5 1523.55 1497 1508.1 0.89%22-Mar-11 1520 1533 1513.1 1529.7 1.43%23-Mar-11 1529.7 1562 1529.05 1553.35 1.55%24-Mar-11 1560 1564.5 1536.35 1540.9 -0.80%25-Mar-11 1552 1566 1541 1549.55 0.56%28-Mar-11 1541 1562.9 1541 1549.5 0.00%29-Mar-11 1557.95 1606.55 1549.5 1593.25 2.82%30-Mar-11 1619.25 1642.65 1619.25 1635.55 2.65%31-Mar-11 1635 1675 1616 1638.55 0.18%

1-Apr-11 1610 1659 1603 1617.6 -1.28%4-Apr-11 1629.2 1641.5 1618 1631.6 0.87%5-Apr-11 1631 1643 1607 1639.25 0.47%6-Apr-11 1645 1657.7 1631.1 1643.05 0.23%7-Apr-11 1644 1654 1625.85 1633.55 -0.58%8-Apr-11 1630 1644 1620 1631.05 -0.15%

11-Apr-11 1630 1632.85 1600 1613.6 -1.07%13-Apr-11 1616.8 1640 1602 1632.45 1.17%15-Apr-11 1645 1700 1632.6 1650 1.08%18-Apr-11 1658 1677.45 1601 1644.95 -0.31%19-Apr-11 1645 1652 1620 1623.85 -1.28%20-Apr-11 1640 1681.8 1624 1676 3.21%21-Apr-11 1680.5 1688.75 1651.5 1655.65 -1.21%25-Apr-11 1663 1674.65 1646.75 1652.65 -0.18%

26-Apr-11 1650 1689.9 1627.05 1680.9 1.71%27-Apr-11 1685 1685 1655 1664.65 -0.97%28-Apr-11 1661 1683 1652 1674.65 0.60%29-Apr-11 1678.5 1689.8 1654.05 1662.35 -0.73%2-May-11 1683 1716 1673.3 1694.05 1.91%3-May-11 1696 1696 1666.1 1684.6 -0.56%4-May-11 1663 1663 1579 1599.2 -5.07%5-May-11 1599.1 1616.95 1573.1 1582 -1.08%6-May-11 1590 1610 1561.65 1604 1.39%9-May-11 1634 1634 1585.1 1594 -0.62%

10-May-11 1600 1615 1589.1 1592.75 -0.08%11-May-11 1603.95 1608 1581 1602.85 0.63%12-May-11 1594 1631.05 1576 1602.65 -0.01%13-May-11 1614 1676 1606 1655.45 3.29%16-May-11 1641 1675.95 1605 1619.25 -2.19%17-May-11 1625.6 1645 1614.1 1629.25 0.62%18-May-11 1632 1638.65 1573.35 1588 -2.53%19-May-11 1600 1610.05 1569.4 1597.55 0.60%20-May-11 1600 1625 1580 1606.95 0.59%23-May-11 1615.95 1615.95 1559 1569.3 -2.34%24-May-11 1562.25 1585.5 1551.1 1556.9 -0.79%25-May-11 1550 1565 1530 1544 -0.83%26-May-11 1564 1565 1527.9 1551.85 0.51%27-May-11 1558.55 1571.5 1551 1557.6 0.37%30-May-11 1559 1594.35 1559 1579.95 1.43%31-May-11 1590 1621.8 1585 1616.25 2.30%

1-Jun-11 1612 1617.7 1601.85 1611.35 -0.30%2-Jun-11 1604.9 1630.25 1601.2 1605.85 -0.34%3-Jun-11 1628 1628 1570 1578.35 -1.71%6-Jun-11 1576 1609 1560.15 1604.6 1.66%7-Jun-11 1614 1618.95 1587.4 1601.95 -0.17%8-Jun-11 1602 1606.15 1571.05 1578.35 -1.47%9-Jun-11 1585 1588.8 1561.5 1566.1 -0.78%

10-Jun-11 1567 1571.65 1550 1558.2 -0.50%13-Jun-11 1558 1559.85 1534.25 1539.55 -1.20%14-Jun-11 1554.55 1572.95 1546.2 1554.6 0.98%15-Jun-11 1528 1573 1520.05 1555.3 0.05%16-Jun-11 1545 1556 1536.6 1545.25 -0.65%17-Jun-11 1550.3 1555.9 1542.15 1547.85 0.17%20-Jun-11 1550 1550 1483.1 1518.05 -1.93%21-Jun-11 1521 1539.85 1503.3 1514.25 -0.25%22-Jun-11 1515 1524.05 1493 1512.1 -0.14%23-Jun-11 1501 1506 1487.5 1492.25 -1.31%24-Jun-11 1497.55 1507.7 1485 1497.45 0.35%27-Jun-11 1500 1522 1493 1504.55 0.47%

28-Jun-11 1520 1546.95 1514.65 1542.15 2.50%29-Jun-11 1555 1569.5 1542.2 1550.3 0.53%30-Jun-11 1545 1545 1511.15 1533.4 -1.09%

1-Jul-11 1541 1555 1519.1 1522 -0.74%4-Jul-11 1539 1565 1532.05 1557.55 2.34%5-Jul-11 1564 1576.5 1555 1565.5 0.51%6-Jul-11 1559 1585 1511 1527.95 -2.40%7-Jul-11 1524 1570 1518 1565.9 2.48%8-Jul-11 1567.55 1570 1531.55 1544.75 -1.35%

11-Jul-11 1551 1560 1531.15 1539.45 -0.34%12-Jul-11 1527 1550 1527 1544.05 0.30%13-Jul-11 1578 1628 1575.1 1594.45 3.26%14-Jul-11 1589 1604 1580 1589.55 -0.31%15-Jul-11 1600 1605 1585.15 1596.45 0.43%18-Jul-11 1606 1620 1569.05 1573.75 -1.42%19-Jul-11 1580 1602.95 1575.15 1599.85 1.66%20-Jul-11 1620 1621 1557.2 1567 -2.05%21-Jul-11 1547.25 1555 1532.05 1543 -1.53%22-Jul-11 1557 1575 1553 1569.8 1.74%25-Jul-11 1565 1597.65 1553.95 1588.9 1.22%26-Jul-11 1590 1592 1558 1577.4 -0.72%27-Jul-11 1579 1596.9 1567 1584.9 0.48%28-Jul-11 1580 1610 1563 1600.1 0.96%29-Jul-11 1589.75 1599 1576.05 1587.5 -0.79%1-Aug-11 1587.5 1609 1586 1601.3 0.87%2-Aug-11 1587 1614.45 1584 1599.2 -0.13%3-Aug-11 1587 1589.85 1567.3 1575.05 -1.51%4-Aug-11 1574.7 1574.7 1542.05 1545.5 -1.88%5-Aug-11 1525 1536.5 1478.15 1529.5 -1.04%8-Aug-11 1493 1567.7 1493 1546.65 1.12%9-Aug-11 1475 1509 1459.8 1492.7 -3.49%

10-Aug-11 1501.35 1515 1475.65 1486.35 -0.43%11-Aug-11 1490 1511.9 1475.3 1483.1 -0.22%12-Aug-11 1500 1510 1479 1484.5 0.09%16-Aug-11 1492.35 1515.9 1490.05 1501.25 1.13%17-Aug-11 1502 1518.9 1474 1505.55 0.29%18-Aug-11 1495.55 1499.95 1416 1451.5 -3.59%19-Aug-11 1440 1481.7 1395.05 1409.4 -2.90%22-Aug-11 1415 1460 1387 1453.1 3.10%23-Aug-11 1458 1458 1427 1442.85 -0.71%24-Aug-11 1448 1455.9 1434 1446.2 0.23%25-Aug-11 1462 1485 1445.65 1457.2 0.76%26-Aug-11 1458.5 1483 1432 1448.75 -0.58%29-Aug-11 1453 1497 1451 1466.1 1.20%30-Aug-11 1487 1500 1451.85 1493.85 1.89%

2-Sep-11 1533 1650 1500 1509.3 1.03%5-Sep-11 1501.5 1507.55 1470 1475.15 -2.26%6-Sep-11 1491 1491 1462 1472.75 -0.16%7-Sep-11 1485 1489.85 1467.1 1473.6 0.06%8-Sep-11 1475 1484 1454 1479.25 0.38%9-Sep-11 1487.9 1489.05 1440.85 1464.15 -1.02%

12-Sep-11 1457.55 1462.2 1436.4 1453.95 -0.70%13-Sep-11 1457.05 1484 1451.5 1454.45 0.03%14-Sep-11 1464 1476.8 1446.35 1468.7 0.98%15-Sep-11 1474 1480 1459 1476.65 0.54%16-Sep-11 1470 1530 1466.25 1522.3 3.09%19-Sep-11 1520 1526.4 1502.1 1512.15 -0.67%20-Sep-11 1515 1542 1514 1537.95 1.71%21-Sep-11 1523.1 1544.8 1517.5 1527.8 -0.66%22-Sep-11 1524 1525.7 1485.25 1499 -1.89%23-Sep-11 1480 1521 1480 1485.55 -0.90%26-Sep-11 1488 1495 1474 1483.15 -0.16%27-Sep-11 1486 1510 1481.05 1499.05 1.07%28-Sep-11 1502.95 1504.85 1475 1488.7 -0.69%29-Sep-11 1495.9 1503 1482.5 1490 0.09%30-Sep-11 1492 1497.1 1475 1480.8 -0.62%

3-Oct-11 1470 1473.3 1450 1459 -1.47%4-Oct-11 1464.8 1464.8 1443.7 1450.6 -0.58%5-Oct-11 1455 1495 1453.2 1484.7 2.35%7-Oct-11 1490 1524 1490 1500.75 1.08%

10-Oct-11 1505 1515 1489.1 1510.6 0.66%11-Oct-11 1518.15 1524 1495 1512 0.09%12-Oct-11 1520 1533 1510.1 1530.7 1.24%13-Oct-11 1529 1531 1494.05 1502.75 -1.83%14-Oct-11 1509 1525 1498.5 1523.6 1.39%17-Oct-11 1508 1528 1502.05 1509.2 -0.95%18-Oct-11 1502 1516 1493.05 1495.5 -0.91%19-Oct-11 1501.05 1522.5 1498.3 1516.55 1.41%20-Oct-11 1514.45 1527.05 1509 1522.45 0.39%21-Oct-11 1525 1555 1516 1529.6 0.47%24-Oct-11 1544 1552 1540 1544.5 0.97%25-Oct-11 1554 1587.95 1550 1579.6 2.27%26-Oct-11 1577 1600 1570 1593.5 0.88%28-Oct-11 1610.5 1678.55 1610.5 1671.8 4.91%31-Oct-11 1664.75 1675 1645 1671.4 -0.02%1-Nov-11 1650 1656.9 1597.2 1609.9 -3.68%2-Nov-11 1602 1650.1 1602 1639.45 1.84%3-Nov-11 1632.5 1647.6 1621.1 1638.7 -0.05%4-Nov-11 1645 1653 1594.95 1622.3 -1.00%8-Nov-11 1605 1631 1605 1618.1 -0.26%

9-Nov-11 1619 1624.9 1598.15 1602.9 -0.94%11-Nov-11 1604.75 1626.8 1600 1615.9 0.81%14-Nov-11 1630 1651 1630 1641.95 1.61%15-Nov-11 1644 1654.8 1606.1 1616.9 -1.53%16-Nov-11 1612 1626 1605 1613.6 -0.20%17-Nov-11 1610 1611.3 1540.5 1550.15 -3.93%18-Nov-11 1540 1578.45 1540 1554.8 0.30%21-Nov-11 1564.55 1566.9 1506.3 1519.85 -2.25%22-Nov-11 1531 1564.6 1510.25 1537.65 1.17%23-Nov-11 1526.05 1558.55 1501 1530.4 -0.47%24-Nov-11 1529 1603 1516.1 1571.55 2.69%25-Nov-11 1555 1564.9 1531.25 1538 -2.13%28-Nov-11 1550 1563.9 1541 1551.1 0.85%29-Nov-11 1549.5 1598.5 1549.5 1590.05 2.51%30-Nov-11 1588 1590 1564 1574.7 -0.97%1-Dec-11 1590 1591.35 1536.1 1545.4 -1.86%2-Dec-11 1540 1585.95 1530.75 1578.75 2.16%5-Dec-11 1566.6 1585 1554.6 1579.7 0.06%7-Dec-11 1579.7 1602.4 1535 1544 -2.26%8-Dec-11 1564 1566.8 1539.25 1558.85 0.96%9-Dec-11 1535.1 1594.9 1535.1 1568.1 0.59%

12-Dec-11 1570.2 1582.95 1551 1569.6 0.10%13-Dec-11 1579 1615 1574.55 1600.85 1.99%14-Dec-11 1601 1614.7 1561 1581.65 -1.20%15-Dec-11 1573 1591 1571.9 1586.25 0.29%16-Dec-11 1583.6 1635 1583.6 1606.2 1.26%19-Dec-11 1595 1604 1565 1586.65 -1.22%20-Dec-11 1590 1596.1 1565 1570.5 -1.02%21-Dec-11 1575 1584 1552.3 1565.45 -0.32%22-Dec-11 1554 1580.1 1550 1573.15 0.49%23-Dec-11 1565 1602 1565 1589.8 1.06%26-Dec-11 1619 1619 1575.1 1584.75 -0.32%27-Dec-11 1585 1590 1576.55 1580.9 -0.24%28-Dec-11 1589 1589 1557 1565.9 -0.95%29-Dec-11 1551 1582 1551 1568.25 0.15%30-Dec-11 1575.7 1590 1565 1577.95 0.62%

2-Jan-12 1570.15 1588 1565 1567.2 -0.68%3-Jan-12 1577.35 1610 1577.35 1605.65 2.45%4-Jan-12 1610 1611 1577.3 1591.7 -0.87%5-Jan-12 1590 1593.5 1575.1 1581.9 -0.62%6-Jan-12 1573.5 1618 1570 1601.4 1.23%7-Jan-12 1602.5 1612 1601 1604.8 0.21%9-Jan-12 1618 1618 1592.15 1599.55 -0.33%

10-Jan-12 1606 1624.9 1606 1617.35 1.11%11-Jan-12 1616 1653 1614.25 1648.8 1.94%

12-Jan-12 1648 1669 1645 1654.65 0.35%13-Jan-12 1656.9 1663.65 1636.4 1655.55 0.05%16-Jan-12 1645.8 1649.95 1630 1641.05 -0.88%17-Jan-12 1651.75 1654.1 1624 1642.4 0.08%18-Jan-12 1648.8 1669.95 1641 1657.35 0.91%19-Jan-12 1669 1700 1660 1696.3 2.35%20-Jan-12 1695 1699 1635 1644.95 -3.03%23-Jan-12 1640 1655.35 1633.25 1645.4 0.03%24-Jan-12 1655 1655 1638.1 1645.4 0.00%25-Jan-12 1647 1654 1628 1647.4 0.12%27-Jan-12 1656 1665 1535.15 1643.6 -0.23%30-Jan-12 1644.75 1662.25 1639.1 1655.1 0.70%31-Jan-12 1665 1699.7 1651.6 1687.85 1.98%1-Feb-12 1695 1700 1668.05 1675.45 -0.73%2-Feb-12 1688 1690 1603 1635.25 -2.40%3-Feb-12 1651 1688.8 1636 1670.5 2.16%6-Feb-12 1678 1690 1625 1644 -1.59%7-Feb-12 1655 1665 1629 1634.25 -0.59%8-Feb-12 1640 1640 1593.45 1620.45 -0.84%9-Feb-12 1630 1645 1614 1639.35 1.17%

10-Feb-12 1649.35 1649.35 1616 1619.85 -1.19%13-Feb-12 1628 1635 1602 1626.05 0.38%14-Feb-12 1624 1624 1609.4 1610.9 -0.93%15-Feb-12 1620 1624.8 1608.55 1620.05 0.57%16-Feb-12 1615.15 1650.1 1615.15 1620.35 0.02%17-Feb-12 1627.35 1640 1613.4 1633.25 0.80%21-Feb-12 1635.55 1659 1602 1644 0.66%22-Feb-12 1649 1665.05 1637.1 1644.9 0.05%23-Feb-12 1633.25 1652 1615 1626.8 -1.10%24-Feb-12 1646 1649.9 1620 1627 0.01%27-Feb-12 1641.95 1645 1613 1629.45 0.15%28-Feb-12 1629 1652.4 1629 1646.2 1.03%29-Feb-12 1656.35 1656.4 1622.35 1638.65 -0.46%1-Mar-12 1642.85 1684 1631.25 1666.7 1.71%2-Mar-12 1672 1728.7 1662.1 1673.85 0.43%3-Mar-12 1672 1692 1672 1684.35 0.63%5-Mar-12 1685 1694 1669 1673.45 -0.65%6-Mar-12 1669.9 1708.8 1664.3 1686.8 0.80%7-Mar-12 1675 1704 1671 1688 0.07%9-Mar-12 1709 1709 1696 1699.3 0.67%

12-Mar-12 1706.75 1707.1 1689.6 1696.75 -0.15%13-Mar-12 1701.9 1709 1692 1695.15 -0.09%14-Mar-12 1708 1718 1672.3 1682.7 -0.73%15-Mar-12 1666.15 1699 1666.15 1680.55 -0.13%16-Mar-12 1688.05 1707.55 1672.45 1679.9 -0.04%

19-Mar-12 1670 1682 1658 1675.6 -0.26%20-Mar-12 1682 1682.25 1658.45 1674.9 -0.04%21-Mar-12 1675 1680.75 1664.9 1673 -0.11%22-Mar-12 1670.5 1680.8 1651.75 1660.95 -0.72%23-Mar-12 1661 1672.5 1648 1665.25 0.26%26-Mar-12 1653.6 1668.7 1638 1660.25 -0.30%27-Mar-12 1669 1689.95 1662 1680 1.19%28-Mar-12 1680 1719 1680 1698.65 1.11%29-Mar-12 1707 1714.35 1694 1706.2 0.44%30-Mar-12 1706 1770.8 1705 1758.65 3.07%

2-Apr-12 1770 1770 1732.05 1740.1 -1.05%3-Apr-12 1749 1752.75 1690 1694.35 -2.63%4-Apr-12 1700 1720.85 1695.5 1709.9 0.92%9-Apr-12 1700 1754.9 1692.3 1745.9 2.11%

10-Apr-12 1746.2 1753 1702.65 1718.25 -1.58%11-Apr-12 1718 1739 1710 1730.3 0.70%12-Apr-12 1730 1730 1691.15 1695.25 -2.03%13-Apr-12 1701 1755 1697.05 1740.1 2.65%16-Apr-12 1731 1762.9 1722.5 1757.95 1.03%17-Apr-12 1755.55 1772 1741 1757.55 -0.02%18-Apr-12 1760 1789 1755 1768.35 0.61%19-Apr-12 1760 1814 1760 1807.95 2.24%20-Apr-12 1788.15 1818 1768.75 1797.05 -0.60%23-Apr-12 1800 1814.1 1772 1778.55 -1.03%24-Apr-12 1794.7 1795.75 1756.05 1766.8 -0.66%25-Apr-12 1778 1790 1747 1779.15 0.70%26-Apr-12 1763 1790 1761.9 1771.75 -0.42%27-Apr-12 1775 1788 1764 1780.9 0.52%28-Apr-12 1790 1791.9 1780 1781.3 0.02%30-Apr-12 1784 1787.8 1736.05 1760 -1.20%2-May-12 1778 1780 1750.5 1760.75 0.04%3-May-12 1770.7 1770.7 1740 1744.45 -0.93%4-May-12 1755 1761.8 1734.7 1748.35 0.22%7-May-12 1737 1740.95 1710 1714.3 -1.95%8-May-12 1719 1728.9 1696.5 1710.1 -0.24%9-May-12 1707.65 1724 1680.2 1684.6 -1.49%

10-May-12 1696 1715 1682 1699.7 0.90%11-May-12 1710 1714.6 1645 1661.65 -2.24%14-May-12 1693 1695 1654 1671.25 0.58%15-May-12 1656 1668 1636 1655.7 -0.93%16-May-12 1626 1679 1626 1665.15 0.57%17-May-12 1676 1685 1653 1661.9 -0.20%18-May-12 1649.4 1665 1644.4 1660.55 -0.08%21-May-12 1675 1675 1648 1650.8 -0.59%22-May-12 1664.75 1670 1644.3 1660.6 0.59%

23-May-12 1652 1682 1650.95 1675.6 0.90%24-May-12 1656 1714 1656 1704.35 1.72%25-May-12 1707 1707 1674.4 1692.6 -0.69%28-May-12 1699.9 1704.3 1678.05 1696.6 0.24%29-May-12 1695 1705.05 1685.3 1701.25 0.27%30-May-12 1701 1701 1669.65 1684.75 -0.97%31-May-12 1677.95 1700 1670.25 1690.75 0.36%

1-Jun-12 1675.95 1680 1633.6 1650.1 -2.40%4-Jun-12 1631 1642.95 1601.25 1622.1 -1.70%5-Jun-12 1615 1624.4 1597.05 1618.85 -0.20%6-Jun-12 1610 1638.25 1602 1614.75 -0.25%7-Jun-12 1625 1634 1609.35 1618.05 0.20%8-Jun-12 1608 1629.95 1604.9 1621.55 0.22%

11-Jun-12 1622.1 1636.5 1601.2 1610.9 -0.66%12-Jun-12 1601.8 1601.9 1563.55 1581.7 -1.81%13-Jun-12 1582 1589.8 1566 1571.35 -0.65%14-Jun-12 1578.9 1579.95 1545 1555.05 -1.04%15-Jun-12 1555 1588 1547 1580.45 1.63%18-Jun-12 1590 1598 1536 1542.9 -2.38%19-Jun-12 1540 1555 1528 1543.85 0.06%20-Jun-12 1540 1604.5 1540 1589.5 2.96%21-Jun-12 1589 1597.5 1571.35 1588.25 -0.08%22-Jun-12 1571 1589.95 1571 1581.8 -0.41%25-Jun-12 1584 1593.5 1584 1586.6 0.30%26-Jun-12 1596 1608.9 1590 1599.85 0.84%27-Jun-12 1602 1611.5 1600.4 1607.9 0.50%28-Jun-12 1603.55 1621 1598.55 1611.25 0.21%29-Jun-12 1630 1653 1627.5 1649.25 2.36%

2-Jul-12 1649 1649 1631 1643.6 -0.34%3-Jul-12 1648.4 1675 1648.4 1668.15 1.49%4-Jul-12 1658 1693 1628.05 1641.3 -1.61%5-Jul-12 1639.65 1639.65 1617 1630.05 -0.69%6-Jul-12 1635.95 1639 1615 1633.15 0.19%9-Jul-12 1630.95 1648.75 1622 1642.8 0.59%

10-Jul-12 1639 1669 1639 1658.25 0.94%11-Jul-12 1661 1662.5 1636.05 1646.5 -0.71%12-Jul-12 1650 1659 1641.3 1649.2 0.16%13-Jul-12 1657.15 1657.15 1640.05 1646.35 -0.17%16-Jul-12 1650 1695 1637.15 1675.5 1.77%17-Jul-12 1690 1719.5 1690 1703.55 1.67%18-Jul-12 1710 1725 1661 1672 -1.85%19-Jul-12 1687 1697.95 1643.3 1655.6 -0.98%20-Jul-12 1651 1651 1598 1611.2 -2.68%23-Jul-12 1626 1632.2 1592.25 1627.9 1.04%24-Jul-12 1630.1 1639.65 1605 1626.3 -0.10%

25-Jul-12 1630 1630 1595 1614.35 -0.73%26-Jul-12 1616.6 1646 1610 1622.75 0.52%27-Jul-12 1620 1637.55 1610 1621.1 -0.10%30-Jul-12 1636 1636 1610 1625.7 0.28%31-Jul-12 1635 1636 1603 1614.45 -0.69%1-Aug-12 1620 1643 1618.95 1636.5 1.37%2-Aug-12 1640 1647.35 1604 1645.4 0.54%3-Aug-12 1640 1676.25 1640 1672.05 1.62%6-Aug-12 1677 1680 1653.45 1657.6 -0.86%7-Aug-12 1660 1675.8 1651.1 1657.4 -0.01%8-Aug-12 1662 1665 1643.95 1657.1 -0.02%9-Aug-12 1657 1665 1646.35 1650.2 -0.42%

10-Aug-12 1650.05 1659.9 1638 1645.9 -0.26%13-Aug-12 1632.05 1643.45 1632.05 1640.8 -0.31%14-Aug-12 1635 1649.95 1635 1646.3 0.34%16-Aug-12 1646 1667.45 1641.85 1653.6 0.44%17-Aug-12 1657 1678.85 1644.15 1670.05 0.99%21-Aug-12 1660 1664.8 1642 1659.1 -0.66%22-Aug-12 1660 1694.25 1660 1676.5 1.05%23-Aug-12 1686 1705.45 1668.05 1671.85 -0.28%24-Aug-12 1683 1683.75 1663 1679.2 0.44%27-Aug-12 1678 1686.4 1663.4 1672.05 -0.43%28-Aug-12 1672 1702.05 1668 1697.55 1.53%29-Aug-12 1703 1707 1678.05 1688.95 -0.51%30-Aug-12 1679 1701.8 1668.2 1695 0.36%31-Aug-12 1690.2 1701.1 1670.05 1685.2 -0.58%

3-Sep-12 1690 1690 1663 1669.7 -0.92%4-Sep-12 1675 1686 1663 1681.4 0.70%5-Sep-12 1675.55 1688 1643.7 1676 -0.32%6-Sep-12 1672.2 1690.9 1666.05 1674.25 -0.10%7-Sep-12 1687.5 1701 1676.15 1696.65 1.34%8-Sep-12 1700 1734 1683.2 1725.45 1.70%

10-Sep-12 1733 1749.9 1701.2 1714.8 -0.62%11-Sep-12 1715 1734 1713 1725.5 0.62%12-Sep-12 1735 1780 1729.6 1766.6 2.38%13-Sep-12 1771 1795 1755 1774.15 0.43%14-Sep-12 1783 1797.7 1736.05 1745.95 -1.59%17-Sep-12 1755 1755 1660 1670.95 -4.30%18-Sep-12 1683 1688.75 1659.25 1676.3 0.32%20-Sep-12 1662 1676.3 1659 1666.5 -0.58%21-Sep-12 1676.9 1703 1639.05 1643.55 -1.38%24-Sep-12 1657.1 1673.9 1649.3 1666.4 1.39%25-Sep-12 1668 1676 1647.95 1652.75 -0.82%26-Sep-12 1644 1650.9 1620.75 1626.8 -1.57%27-Sep-12 1619 1640 1617 1622.35 -0.27%

28-Sep-12 1620 1651.9 1620 1647.4 1.54%1-Oct-12 1656 1656 1639.8 1645.35 -0.12%3-Oct-12 1648 1699.9 1646.35 1681.75 2.21%4-Oct-12 1693 1724.2 1693 1718 2.16%5-Oct-12 1729.95 1732.6 1660 1693.3 -1.44%8-Oct-12 1705 1714.55 1682 1697.95 0.27%9-Oct-12 1713 1733.25 1695.25 1705.55 0.45%

10-Oct-12 1696.1 1705 1686.1 1691.05 -0.85%11-Oct-12 1681 1724.8 1681 1704.5 0.80%12-Oct-12 1711.25 1713 1679 1687.55 -0.99%15-Oct-12 1690 1704.9 1690 1700.7 0.78%16-Oct-12 1705 1710 1684 1691.4 -0.55%17-Oct-12 1708 1708 1682 1690.05 -0.08%18-Oct-12 1685 1708 1685 1693.85 0.22%19-Oct-12 1695.5 1714.6 1692.3 1701.05 0.43%22-Oct-12 1710 1732 1706.5 1728.95 1.64%23-Oct-12 1730 1749.4 1728 1731.2 0.13%25-Oct-12 1734.95 1736.4 1686.05 1696.05 -2.03%26-Oct-12 1699.95 1707.95 1661.75 1669.15 -1.59%29-Oct-12 1697 1703.2 1681.2 1696.15 1.62%30-Oct-12 1711 1739 1701.55 1723 1.58%31-Oct-12 1732 1781 1732 1756.9 1.97%1-Nov-12 1760 1769 1757 1764.85 0.45%2-Nov-12 1770 1780.55 1765.15 1770.7 0.33%5-Nov-12 1770 1811.7 1757.65 1794.7 1.36%6-Nov-12 1790 1801 1777.8 1785.9 -0.49%7-Nov-12 1785.9 1808 1774 1794.15 0.46%8-Nov-12 1782 1803 1770 1775.7 -1.03%9-Nov-12 1779 1789.8 1767 1768.3 -0.42%

12-Nov-12 1761.1 1784 1751.1 1776.6 0.47%13-Nov-12 1780 1786.2 1750.05 1755.65 -1.18%15-Nov-12 1769 1769 1715 1725.8 -1.70%16-Nov-12 1715 1784.55 1711.6 1757.35 1.83%19-Nov-12 1750 1775.25 1730 1738.2 -1.09%20-Nov-12 1750 1759 1721 1736.65 -0.09%21-Nov-12 1740 1743 1727.75 1735.55 -0.06%22-Nov-12 1736 1750 1725.55 1731.05 -0.26%23-Nov-12 1721.5 1749 1715 1740.6 0.55%26-Nov-12 1745 1774.8 1738 1758.9 1.05%27-Nov-12 1770 1816.45 1768.2 1785.35 1.50%29-Nov-12 1798.65 1826 1795 1808.8 1.31%30-Nov-12 1804 1830 1784.05 1822.9 0.78%3-Dec-12 1804 1849.85 1804 1831.6 0.48%4-Dec-12 1820 1845 1820 1831.5 -0.01%5-Dec-12 1842 1843 1824.85 1832 0.03%

6-Dec-12 1837.55 1850 1816.15 1847.5 0.85%7-Dec-12 1844.85 1844.85 1830 1838.35 -0.50%

10-Dec-12 1844.8 1899.9 1830.75 1884.55 2.51%11-Dec-12 1893 1912.9 1865 1881.4 -0.17%12-Dec-12 1890 1890 1860.15 1874.2 -0.38%13-Dec-12 1872 1898 1848 1852.1 -1.18%14-Dec-12 1850 1862.7 1826.55 1833.7 -0.99%17-Dec-12 1830 1848.8 1830 1843.3 0.52%18-Dec-12 1844.9 1859 1830.75 1839.55 -0.20%19-Dec-12 1840 1859 1831.05 1853.35 0.75%20-Dec-12 1860.95 1861.6 1841 1845.6 -0.42%21-Dec-12 1840 1847.1 1810 1820.2 -1.38%24-Dec-12 1827 1839.1 1812 1819.6 -0.03%26-Dec-12 1823 1836.95 1815 1818.3 -0.07%27-Dec-12 1834 1854 1824 1826.85 0.47%28-Dec-12 1826 1839 1818.9 1826.85 0.00%31-Dec-12 1832.35 1835 1817.05 1828.5 0.09%

1-Jan-13 1829.9 1839 1820.25 1834.25 0.31%2-Jan-13 1842 1850.95 1836 1837.8 0.19%3-Jan-13 1848.6 1891.65 1847.6 1881.05 2.35%4-Jan-13 1881 1895.4 1875 1888.6 0.40%7-Jan-13 1880 1905 1872.25 1886.75 -0.10%8-Jan-13 1886.75 1919.25 1875 1907.7 1.11%9-Jan-13 1910 1925.85 1895.9 1908.2 0.03%

10-Jan-13 1918 1922.4 1897 1908.25 0.00%11-Jan-13 1895 1906.4 1883.45 1893.85 -0.75%14-Jan-13 1900 1917.9 1900 1912.55 0.99%15-Jan-13 1910 1910.1 1896.95 1898.95 -0.71%16-Jan-13 1908 1952 1908 1926.05 1.43%17-Jan-13 1927 1948 1924.7 1937.4 0.59%18-Jan-13 1931.8 1933.45 1880 1890.2 -2.44%21-Jan-13 1891 1926 1891 1921.7 1.67%22-Jan-13 1924 1925 1904 1913.1 -0.45%23-Jan-13 1921.65 1932.9 1914.4 1919.4 0.33%24-Jan-13 1920 1939 1900.95 1929.4 0.52%25-Jan-13 1925 1968.6 1925 1942.55 0.68%28-Jan-13 1942.7 1956 1938.05 1942 -0.03%29-Jan-13 1925.6 1949.9 1920 1939.95 -0.11%30-Jan-13 1934 1943.9 1928 1934.6 -0.28%31-Jan-13 1927 1937.75 1910 1918.25 -0.85%1-Feb-13 1918 1958 1918 1946.7 1.48%4-Feb-13 1951.2 1955 1907.7 1910.95 -1.84%5-Feb-13 1901.05 1909.4 1890.5 1895.6 -0.80%6-Feb-13 1905.95 1916.9 1888.8 1898.25 0.14%7-Feb-13 1890.4 1913.15 1882.35 1894.25 -0.21%

8-Feb-13 1885 1896.4 1848 1856.5 -1.99%11-Feb-13 1864 1909.05 1864 1900.05 2.35%12-Feb-13 1921 1921 1903.85 1913.75 0.72%13-Feb-13 1910 1918 1873.7 1905.6 -0.43%14-Feb-13 1904 1910.45 1855 1878.15 -1.44%15-Feb-13 1875 1875 1811.4 1818.05 -3.20%18-Feb-13 1820 1829 1792 1800.55 -0.96%19-Feb-13 1800.65 1825.1 1788.6 1823.45 1.27%20-Feb-13 1830.25 1839.95 1812.85 1827.4 0.22%21-Feb-13 1827 1831.35 1800.95 1816.1 -0.62%22-Feb-13 1829.9 1829.9 1791.1 1814.05 -0.11%25-Feb-13 1793.05 1813 1793 1804.2 -0.54%26-Feb-13 1801.65 1802.95 1757.05 1765.9 -2.12%27-Feb-13 1760 1767.2 1735 1755.2 -0.61%28-Feb-13 1765.7 1773.3 1727.4 1760.5 0.30%1-Mar-13 1756.1 1764 1720.5 1737.6 -1.30%4-Mar-13 1749 1770.85 1738.75 1764.15 1.53%5-Mar-13 1764.7 1803.85 1752.2 1794 1.69%6-Mar-13 1800.05 1813.25 1781 1807.7 0.76%7-Mar-13 1806.6 1814 1792.95 1810.15 0.14%8-Mar-13 1811 1829 1784 1818.75 0.48%

11-Mar-13 1825 1830 1802 1814.45 -0.24%12-Mar-13 1813.2 1827.35 1813.2 1816.65 0.12%13-Mar-13 1816 1821 1800 1805.2 -0.63%14-Mar-13 1808.75 1821.5 1800.05 1817.6 0.69%15-Mar-13 1820 1833.05 1805 1823.45 0.32%18-Mar-13 1817 1845.35 1790.15 1811.95 -0.63%19-Mar-13 1795 1810.35 1783.35 1794.3 -0.97%20-Mar-13 1789.5 1804 1781.7 1799.75 0.30%21-Mar-13 1802.3 1803.9 1750 1767.85 -1.77%22-Mar-13 1770 1792.85 1749 1751.95 -0.90%25-Mar-13 1785 1785 1739.4 1766.65 0.84%26-Mar-13 1756 1782 1750 1754.45 -0.69%28-Mar-13 1754.5 1786.5 1732.75 1766.3 0.68%

1-Apr-13 1766.3 1839.85 1766.3 1825.3 3.34%2-Apr-13 1824.8 1843.75 1815.3 1838.9 0.75%3-Apr-13 1838.55 1843.9 1826.35 1834.85 -0.22%4-Apr-13 1835 1900 1835 1890.4 3.03%5-Apr-13 1889 1929 1875 1910.3 1.05%8-Apr-13 1885 1949.5 1882 1937.8 1.44%9-Apr-13 1938 1945 1877 1909.4 -1.47%

10-Apr-13 1914.9 1924.55 1890 1898.95 -0.55%11-Apr-13 1900 1918.25 1875.05 1886.75 -0.64%12-Apr-13 1882 1910 1870.7 1901.55 0.78%15-Apr-13 1875 1901 1846.45 1853.55 -2.52%

16-Apr-13 1855 1932.9 1855 1919.55 3.56%17-Apr-13 1914.8 1933.4 1867 1905 -0.76%18-Apr-13 1909.8 1917.9 1895.2 1904.65 -0.02%22-Apr-13 1896.1 1904.15 1860 1884.2 -1.07%23-Apr-13 1881 1915.35 1881 1902.9 0.99%25-Apr-13 1914.9 1999.4 1914.9 1992.7 4.72%26-Apr-13 1989 2008.3 1975 1990.05 -0.13%29-Apr-13 1986.9 2018.75 1986.6 1992.65 0.13%30-Apr-13 1990 2035 1987 2023.75 1.56%2-May-13 2023.75 2035.05 2005.55 2009.3 -0.71%3-May-13 2006 2020.4 1995.05 2001 -0.41%6-May-13 2013 2013 1987.65 1992.75 -0.41%7-May-13 1995.05 2004 1974.65 1993.5 0.04%8-May-13 2003.5 2004.35 1970.25 1999 0.28%9-May-13 1999 2016.55 1982 1986.45 -0.63%

10-May-13 1998 2029 1996.55 2022.45 1.81%11-May-13 2055 2108 2042.35 2091 3.39%13-May-13 2117 2150.9 2055 2080.95 -0.48%14-May-13 2095 2119.9 2017 2025.65 -2.66%15-May-13 2040 2072.4 2040 2064.55 1.92%16-May-13 2075 2142.25 2075 2115.65 2.48%17-May-13 2119.9 2120 2070.8 2077.65 -1.80%20-May-13 2069 2101.85 2037.85 2047.55 -1.45%21-May-13 2052 2066.3 2012 2019.4 -1.37%22-May-13 2034.75 2071 2025 2056.55 1.84%23-May-13 2063 2072.1 2034.95 2051.05 -0.27%24-May-13 2062.8 2071.75 2055 2065.2 0.69%27-May-13 2062 2102.65 2060.1 2089.75 1.19%28-May-13 2088 2128 2087.8 2113.55 1.14%29-May-13 2105.7 2140 2086 2117.4 0.18%30-May-13 2123.15 2129 2086.35 2105 -0.59%31-May-13 2100 2129 2086.9 2092.6 -0.59%

3-Jun-13 2095 2129 2082 2113.1 0.98%4-Jun-13 2119.8 2168.5 2119.8 2152.85 1.88%5-Jun-13 2159 2173.4 2151.85 2157.5 0.22%6-Jun-13 2155 2158 2125 2132.45 -1.16%7-Jun-13 2132 2200 2132 2192.65 2.82%

10-Jun-13 2185 2207.8 2172 2185.25 -0.34%11-Jun-13 2175 2205 2170 2185 -0.01%12-Jun-13 2181 2192.9 2165.1 2179.25 -0.26%13-Jun-13 2184 2198 2145.3 2156.7 -1.03%14-Jun-13 2171.75 2183 2155 2176.5 0.92%17-Jun-13 2189.45 2204.4 2140 2146.55 -1.38%18-Jun-13 2146 2150 2121 2132.1 -0.67%19-Jun-13 2145.9 2150 2080.05 2099.5 -1.53%

20-Jun-13 2099 2099 2051 2077.45 -1.05%21-Jun-13 2075 2130 2037 2123.8 2.23%24-Jun-13 2118 2135 2079.85 2102.9 -0.98%25-Jun-13 2111 2125.3 2085 2099.9 -0.14%26-Jun-13 2099 2120 2079.9 2093.15 -0.32%27-Jun-13 2099 2177.5 2099 2164.15 3.39%28-Jun-13 2163 2230 2163 2215.4 2.37%

1-Jul-13 2220 2285 2211.15 2268.45 2.39%2-Jul-13 2268 2284.9 2242.6 2263.3 -0.23%3-Jul-13 2244.5 2256.85 2160.7 2212.5 -2.24%4-Jul-13 2212 2243.4 2205.9 2225.7 0.60%5-Jul-13 2245 2245.95 2212 2235.6 0.44%8-Jul-13 2235 2267.05 2211.9 2247.5 0.53%9-Jul-13 2255 2292.25 2233 2285.05 1.67%

10-Jul-13 2285.5 2296.65 2245 2259.1 -1.14%11-Jul-13 2260 2301 2260 2291.05 1.41%12-Jul-13 2291 2357 2256 2349.9 2.57%15-Jul-13 2330.25 2400.75 2327.5 2353.95 0.17%16-Jul-13 2347 2356.4 2270 2279.65 -3.16%17-Jul-13 2290 2333 2290 2310.8 1.37%18-Jul-13 2320 2347 2316 2338.4 1.19%19-Jul-13 2335 2364 2323.9 2349.1 0.46%22-Jul-13 2348.5 2364.05 2308.5 2318.7 -1.29%23-Jul-13 2335 2368 2335 2360.25 1.79%24-Jul-13 2360.05 2393.3 2331.15 2346.45 -0.58%25-Jul-13 2350 2384.25 2307.25 2320.4 -1.11%26-Jul-13 2339 2339 2260 2298.75 -0.93%29-Jul-13 2295 2295 2206.8 2217.65 -3.53%30-Jul-13 2228 2261.7 2151 2179.4 -1.72%31-Jul-13 2174 2294.85 2136.35 2282.55 4.73%1-Aug-13 2280 2327 2238.1 2281.5 -0.05%2-Aug-13 2281 2281 2214 2236.6 -1.97%5-Aug-13 2235 2264 2203.1 2209.1 -1.23%6-Aug-13 2208 2232.3 2183.35 2197.65 -0.52%7-Aug-13 2198 2259.7 2174.8 2253.7 2.55%8-Aug-13 2250 2250 2201.2 2218.25 -1.57%

12-Aug-13 2224 2224 2160 2179.4 -1.75%13-Aug-13 2180 2248 2167 2239.7 2.77%14-Aug-13 2238 2238 2190 2204.5 -1.57%16-Aug-13 2200 2215 2152.35 2166.85 -1.71%19-Aug-13 2166 2188.2 2134 2140.85 -1.20%20-Aug-13 2120 2163.6 2110.35 2138.25 -0.12%21-Aug-13 2138 2140.35 2025 2045.2 -4.35%22-Aug-13 2044 2120 2044 2110.4 3.19%23-Aug-13 2110 2128.4 2062 2117.6 0.34%

26-Aug-13 2128 2186.2 2125 2150.9 1.57%27-Aug-13 2145 2198.35 2118 2162.25 0.53%28-Aug-13 2150 2190 2135.05 2172.35 0.47%29-Aug-13 2172 2260 2171 2250.1 3.58%30-Aug-13 2249 2354.95 2212 2293.25 1.92%

2-Sep-13 2272 2310 2268 2277.9 -0.67%3-Sep-13 2280 2294.9 2195 2210 -2.98%4-Sep-13 2230 2294.95 2210 2279.8 3.16%5-Sep-13 2285 2333 2278 2293.2 0.59%6-Sep-13 2290 2345 2270.65 2283.9 -0.41%

10-Sep-13 2290 2299 2250 2266.5 -0.76%11-Sep-13 2266 2284 2245.55 2248.75 -0.78%12-Sep-13 2248.75 2286.8 2161 2242.6 -0.27%13-Sep-13 2250 2272 2231.6 2246.4 0.17%16-Sep-13 2260 2290 2212 2223.15 -1.03%17-Sep-13 2220 2323 2220 2305.15 3.69%18-Sep-13 2310 2369.7 2310 2357.1 2.25%19-Sep-13 2359.7 2398 2334.95 2375.7 0.79%20-Sep-13 2375 2402 2274 2368.85 -0.29%23-Sep-13 2340 2395.1 2325 2380.85 0.51%24-Sep-13 2373 2418.6 2373 2397 0.68%25-Sep-13 2374 2444.85 2370 2431.2 1.43%26-Sep-13 2420 2471.7 2416.2 2455.9 1.02%27-Sep-13 2455 2455 2405 2411.4 -1.81%30-Sep-13 2405 2420 2372 2383.65 -1.15%

1-Oct-13 2395.65 2429.9 2375 2407.6 1.00%3-Oct-13 2405 2450 2401.45 2429.15 0.90%4-Oct-13 2425 2430 2350 2368.55 -2.49%7-Oct-13 2355 2397 2355 2384.6 0.68%8-Oct-13 2388 2419.05 2385 2394.55 0.42%9-Oct-13 2394 2433.8 2375 2406.5 0.50%

10-Oct-13 2405 2423 2388 2395.45 -0.46%11-Oct-13 2411.35 2420 2384.4 2399.7 0.18%14-Oct-13 2410 2444.9 2405 2421.75 0.92%15-Oct-13 2420 2441 2397.65 2410.35 -0.47%17-Oct-13 2415 2431.75 2403.45 2407.05 -0.14%18-Oct-13 2409.8 2470.95 2409.8 2460.3 2.21%21-Oct-13 2460.3 2482 2426.35 2442.35 -0.73%22-Oct-13 2441 2459 2425 2430 -0.51%23-Oct-13 2430 2444 2368.6 2398.6 -1.29%24-Oct-13 2400 2417.95 2354.55 2391.4 -0.30%25-Oct-13 2390 2413.25 2374 2403.75 0.52%28-Oct-13 2407.25 2428.4 2390 2400.75 -0.12%29-Oct-13 2405 2437 2405 2428.65 1.16%30-Oct-13 2435 2540 2435 2522.65 3.87%

31-Oct-13 2525 2545 2435 2455.95 -2.64%1-Nov-13 2445 2489.3 2440 2470.65 0.60%3-Nov-13 2475 2494 2465.1 2480.5 0.40%5-Nov-13 2472 2480.5 2400 2405.9 -3.01%6-Nov-13 2426 2433 2381 2398.95 -0.29%7-Nov-13 2403 2419.95 2385 2411.15 0.51%8-Nov-13 2390 2437.4 2390 2401 -0.42%

11-Nov-13 2414.9 2480 2414.9 2470.9 2.91%12-Nov-13 2476 2487.05 2456.1 2468.3 -0.11%13-Nov-13 2468 2487 2313 2457.1 -0.45%14-Nov-13 2468 2482 2446 2459.15 0.08%18-Nov-13 2460 2484 2433 2463.95 0.20%19-Nov-13 2463 2477.55 2433 2451.45 -0.51%20-Nov-13 2450 2461 2417 2425.25 -1.07%21-Nov-13 2424 2445 2392 2409.6 -0.65%22-Nov-13 2413 2453.8 2400 2435.75 1.09%25-Nov-13 2425 2453.95 2414 2439.3 0.15%26-Nov-13 2440 2447 2396 2407.35 -1.31%27-Nov-13 2417 2452 2402 2425.8 0.77%28-Nov-13 2435 2485 2435 2456.65 1.27%29-Nov-13 2460 2498.7 2456 2484.85 1.15%2-Dec-13 2484 2505 2468 2498.85 0.56%3-Dec-13 2500 2500 2452 2464.1 -1.39%4-Dec-13 2463 2488 2444 2450.35 -0.56%5-Dec-13 2475 2475.6 2400 2413.15 -1.52%6-Dec-13 2420 2444.4 2415 2421.95 0.36%9-Dec-13 2452 2462 2427 2449.5 1.14%

10-Dec-13 2455 2466.9 2431 2450.8 0.05%11-Dec-13 2453 2453 2422 2443.7 -0.29%12-Dec-13 2443 2443 2401 2403.75 -1.63%13-Dec-13 2403.1 2425 2393.15 2402.85 -0.04%16-Dec-13 2406 2424.7 2400 2401.45 -0.06%17-Dec-13 2405 2439 2405 2425.95 1.02%18-Dec-13 2426 2469.75 2426 2463.5 1.55%19-Dec-13 2460 2487.2 2437 2465.1 0.06%20-Dec-13 2466 2512 2458 2508.8 1.77%23-Dec-13 2515 2543.3 2508 2515.25 0.26%24-Dec-13 2525 2545 2520.7 2540.15 0.99%26-Dec-13 2540 2554 2490 2511 -1.15%27-Dec-13 2510 2528.55 2510 2518.7 0.31%30-Dec-13 2521 2549.15 2501 2522.55 0.15%31-Dec-13 2520 2548.2 2520 2533.05 0.42%

1-Jan-14 2534 2545 2527.35 2536.05 0.12%2-Jan-14 2533.85 2550 2515 2525.75 -0.41%3-Jan-14 2525 2525 2486.2 2497.9 -1.10%

6-Jan-14 2497 2505 2460 2472.4 -1.02%7-Jan-14 2499 2510.9 2466 2491.7 0.78%8-Jan-14 2490 2540 2473 2531.95 1.62%9-Jan-14 2540 2596.95 2531 2587.95 2.21%

10-Jan-14 2598 2629.95 2565 2625.45 1.45%13-Jan-14 2625.45 2635 2602 2628.25 0.11%14-Jan-14 2627 2660 2617.2 2648.5 0.77%15-Jan-14 2648 2662.9 2642.4 2650.35 0.07%16-Jan-14 2649 2649 2624.15 2643.35 -0.26%17-Jan-14 2642 2662.9 2642 2655.95 0.48%20-Jan-14 2655 2680 2635.2 2654.25 -0.06%21-Jan-14 2653 2670.15 2639.5 2652.05 -0.08%22-Jan-14 2649.6 2686.75 2649.05 2673.7 0.82%23-Jan-14 2680 2686.4 2660.15 2667.1 -0.25%24-Jan-14 2670 2690 2647.05 2660.6 -0.24%27-Jan-14 2648 2648.3 2625 2635 -0.96%28-Jan-14 2631.45 2657.85 2631.45 2649.55 0.55%29-Jan-14 2660 2685 2645.5 2655.3 0.22%30-Jan-14 2654 2660 2612.15 2619.25 -1.36%31-Jan-14 2628 2643 2600.05 2607 -0.47%3-Feb-14 2607.2 2672 2607.2 2649.55 1.63%4-Feb-14 2649 2655 2589 2596.05 -2.02%5-Feb-14 2596 2612.95 2580 2596.8 0.03%6-Feb-14 2596 2614.9 2588.2 2597.35 0.02%7-Feb-14 2619.05 2648.25 2611 2631.1 1.30%

10-Feb-14 2635 2687.95 2635 2676.8 1.74%11-Feb-14 2693.5 2700 2626.2 2658.95 -0.67%12-Feb-14 2681 2687.15 2605 2615.95 -1.62%13-Feb-14 2625 2639.65 2551 2562.55 -2.04%14-Feb-14 2573 2590.1 2517.05 2580 0.68%17-Feb-14 2600 2648.1 2591.85 2639.5 2.31%18-Feb-14 2650 2657.1 2623 2648.05 0.32%19-Feb-14 2655 2679 2635 2664.9 0.64%20-Feb-14 2665 2720.5 2650 2713.4 1.82%21-Feb-14 2720 2744 2715.1 2729.2 0.58%24-Feb-14 2722.1 2815 2718.95 2795.15 2.42%25-Feb-14 2800 2800 2768.75 2773.9 -0.76%26-Feb-14 2785.9 2845 2785.9 2833.95 2.16%28-Feb-14 2874 2939.8 2870 2901.55 2.39%3-Mar-14 2880 2890 2806.95 2815.3 -2.97%4-Mar-14 2800 2847 2760.1 2802.55 -0.45%5-Mar-14 2815 2852.5 2783.2 2787.6 -0.53%6-Mar-14 2808 2842.65 2808 2827.9 1.45%7-Mar-14 2830 2840 2683.05 2726.25 -3.59%

10-Mar-14 2710 2749 2659 2689.15 -1.36%

11-Mar-14 2691 2724.8 2668.35 2676.5 -0.47%12-Mar-14 2695 2715 2675 2690.2 0.51%13-Mar-14 2708.65 2759.95 2691 2734.15 1.63%14-Mar-14 2724 2790 2713 2775.9 1.53%18-Mar-14 2785 2815 2777.5 2792.1 0.58%19-Mar-14 2799 2835.25 2787 2801.05 0.32%20-Mar-14 2802 2811 2766.4 2780.15 -0.75%21-Mar-14 2781.25 2799.95 2758.5 2776.6 -0.13%22-Mar-14 2760.1 2849.9 2751.05 2786.5 0.36%24-Mar-14 2766 2800 2737.8 2749.15 -1.34%25-Mar-14 2750 2760 2713 2721.35 -1.01%26-Mar-14 2735 2739.8 2628.5 2636.05 -3.13%27-Mar-14 2674 2674 2576 2587.1 -1.86%28-Mar-14 2600 2637 2600 2617 1.16%31-Mar-14 2630 2630 2548 2560.8 -2.15%

1-Apr-14 2580 2612 2573 2602.6 1.63%2-Apr-14 2620 2644 2611 2623.8 0.81%3-Apr-14 2662 2677 2641.05 2663.15 1.50%4-Apr-14 2671 2676.5 2630.05 2645.9 -0.65%7-Apr-14 2647 2660 2590.15 2602.4 -1.64%9-Apr-14 2594.65 2632.8 2550.35 2620.45 0.69%

10-Apr-14 2611.1 2633 2539.95 2549.1 -2.72%11-Apr-14 2550 2589 2522 2570.2 0.83%15-Apr-14 2570 2608.1 2570 2577.45 0.28%16-Apr-14 2590 2598 2530.1 2539.35 -1.48%17-Apr-14 2540 2570.95 2524.75 2556 0.66%21-Apr-14 2552.2 2577 2540 2552.85 -0.12%22-Apr-14 2578.9 2578.9 2548.1 2552.7 -0.01%23-Apr-14 2550 2585.7 2550 2565.45 0.50%25-Apr-14 2584 2634.95 2584 2625.95 2.36%28-Apr-14 2629 2678 2629 2672.35 1.77%29-Apr-14 2676 2690 2642.35 2666.55 -0.22%30-Apr-14 2666 2783 2666 2705.3 1.45%2-May-14 2705.4 2753 2705.4 2737.45 1.19%5-May-14 2740 2750 2725 2729.9 -0.28%6-May-14 2733.9 2750 2728.45 2744.75 0.54%7-May-14 2737.1 2752 2729.65 2737.35 -0.27%8-May-14 2731 2744.3 2729.9 2738.7 0.05%9-May-14 2729 2729 2667 2715.65 -0.84%

12-May-14 2722.5 2743.05 2706.15 2719.15 0.13%13-May-14 2743.05 2743.05 2603.05 2610.7 -3.99%14-May-14 2630 2630 2515 2519 -3.51%15-May-14 2519 2544.35 2468 2482.1 -1.46%16-May-14 2486 2500 2400.3 2408.95 -2.95%19-May-14 2415 2420 2250 2283.15 -5.22%

20-May-14 2300 2354.8 2266 2326.2 1.89%21-May-14 2333 2333 2282 2302.05 -1.04%22-May-14 2332.5 2332.5 2282 2297.75 -0.19%23-May-14 2305 2318 2291.65 2307.4 0.42%26-May-14 2315 2328 2284.05 2301.15 -0.27%27-May-14 2300 2334.35 2300 2311.4 0.45%28-May-14 2340 2359.7 2320 2346.65 1.53%29-May-14 2347.95 2399 2341.25 2377.7 1.32%30-May-14 2382 2469 2382 2448.1 2.96%

2-Jun-14 2455 2472 2400 2414 -1.39%3-Jun-14 2438.85 2438.85 2333.8 2338 -3.15%4-Jun-14 2335 2354 2313.6 2325.2 -0.55%5-Jun-14 2349 2349 2293 2308.05 -0.74%6-Jun-14 2318.9 2352.5 2318.9 2349.25 1.79%9-Jun-14 2356.5 2381 2340 2351.55 0.10%

10-Jun-14 2375 2401.95 2355.85 2392 1.72%11-Jun-14 2420.95 2435.5 2397.2 2431.95 1.67%12-Jun-14 2432.05 2443.6 2420 2434 0.08%13-Jun-14 2450 2454 2424 2446.3 0.51%16-Jun-14 2435 2462.25 2405.25 2423.1 -0.95%17-Jun-14 2430 2430 2388 2408.4 -0.61%18-Jun-14 2409 2449.45 2405 2422.75 0.60%19-Jun-14 2421 2456.45 2419 2448.15 1.05%20-Jun-14 2440 2474 2432.35 2439.35 -0.36%23-Jun-14 2450 2465.8 2431 2446.1 0.28%24-Jun-14 2466.6 2470 2456.6 2460.85 0.60%25-Jun-14 2465.15 2484 2453.7 2479.35 0.75%26-Jun-14 2483 2524 2482 2504.8 1.03%27-Jun-14 2511 2575.45 2511 2553.15 1.93%30-Jun-14 2560 2623 2560 2615.15 2.43%

1-Jul-14 2624.35 2631 2598.1 2609.85 -0.20%2-Jul-14 2626 2659.8 2613 2652.95 1.65%3-Jul-14 2654 2655 2623.4 2637.3 -0.59%4-Jul-14 2636 2690 2636 2678.55 1.56%7-Jul-14 2680 2758 2668.1 2730.85 1.95%8-Jul-14 2700 2747.65 2652 2684.95 -1.68%9-Jul-14 2680 2689.75 2620 2661.55 -0.87%

10-Jul-14 2630 2699 2625 2651.9 -0.36%11-Jul-14 2652 2727.05 2620.15 2704.95 2.00%14-Jul-14 2700 2708.75 2664.9 2693.55 -0.42%15-Jul-14 2694 2696.4 2610 2640.7 -1.96%16-Jul-14 2625 2659.75 2620.1 2648.35 0.29%17-Jul-14 2641 2666.7 2625.85 2646.5 -0.07%18-Jul-14 2647.75 2670 2636.3 2644.4 -0.08%21-Jul-14 2651 2678 2640 2656.25 0.45%

22-Jul-14 2664.8 2735.9 2662.05 2719.25 2.37%23-Jul-14 2728.25 2747.2 2712.1 2733.95 0.54%24-Jul-14 2734 2745.2 2691.9 2710.55 -0.86%25-Jul-14 2700 2771 2695.1 2745.85 1.30%28-Jul-14 2745.85 2788.15 2723.85 2766.7 0.76%30-Jul-14 2766 2852 2766 2822.25 2.01%31-Jul-14 2821.9 2825.6 2776.65 2807.4 -0.53%1-Aug-14 2773 2799.4 2744.35 2756.4 -1.82%4-Aug-14 2775 2780 2751.55 2766.35 0.36%5-Aug-14 2777 2808 2765.5 2777.65 0.41%6-Aug-14 2777 2787.05 2741.15 2750.6 -0.97%7-Aug-14 2761.7 2795 2729 2755.95 0.19%8-Aug-14 2759.25 2803.7 2750 2780.55 0.89%

11-Aug-14 2780 2780 2711.9 2719.65 -2.19%12-Aug-14 2720.5 2747.1 2715 2732.25 0.46%13-Aug-14 2745 2754.15 2729.15 2736.7 0.16%14-Aug-14 2752 2763.6 2743.3 2752.35 0.57%18-Aug-14 2762.5 2785 2745 2773.25 0.76%19-Aug-14 2781.35 2845.85 2781.35 2824.45 1.85%20-Aug-14 2829 2900 2829 2888 2.25%21-Aug-14 2875 2875.6 2832.1 2838.5 -1.71%22-Aug-14 2840 2858.2 2794.85 2826.25 -0.43%25-Aug-14 2815 2894.1 2815 2884 2.04%26-Aug-14 2873.6 2928.75 2868.15 2890.5 0.23%27-Aug-14 2900 2941.1 2900 2923.15 1.13%28-Aug-14 2922 2969 2920.65 2951.1 0.96%

1-Sep-14 2950 2989.8 2942.2 2981.15 1.02%2-Sep-14 2970 3000 2952 2995.6 0.48%3-Sep-14 2995 3006 2975 2994.9 -0.02%4-Sep-14 2994 3006.9 2973.9 3000.2 0.18%5-Sep-14 3000 3003.25 2960 2976.55 -0.79%8-Sep-14 2986 3016 2977.55 3002.35 0.87%9-Sep-14 2990 3025.5 2990 3002.8 0.01%

10-Sep-14 2999 3015 2984 2999.65 -0.10%11-Sep-14 3000 3004.7 2961.85 2970.75 -0.96%12-Sep-14 2980 2981 2955.2 2961.05 -0.33%15-Sep-14 2962 2997 2962 2976.7 0.53%16-Sep-14 2976.7 3033 2976.7 3009.1 1.09%17-Sep-14 3010.15 3095 3010.15 3084.85 2.52%18-Sep-14 3090 3199 3084.1 3187.75 3.34%19-Sep-14 3195.05 3240 3151.05 3218.4 0.96%22-Sep-14 3210 3234.7 3153 3212.2 -0.19%23-Sep-14 3190 3252 3172.05 3208.3 -0.12%24-Sep-14 3195 3238.8 3184 3232.5 0.75%25-Sep-14 3233.5 3353.85 3233.5 3313.85 2.52%

26-Sep-14 3308 3312.95 3205 3227.25 -2.61%29-Sep-14 3225 3274.6 3197.05 3207.25 -0.62%30-Sep-14 3244 3253.85 3216.2 3227.65 0.64%

1-Oct-14 3280 3280 3192.05 3200.6 -0.84%7-Oct-14 3210 3210 3081.15 3098.95 -3.18%8-Oct-14 3111.95 3111.95 2950 2963.65 -4.37%9-Oct-14 2995 3043.95 2951.15 2990 0.89%

10-Oct-14 3000 3044.95 2978.55 2999.95 0.33%13-Oct-14 3000 3000 2923 2947.2 -1.76%14-Oct-14 2942 2994.25 2921 2938.4 -0.30%16-Oct-14 2931.95 2964 2895.2 2907.7 -1.04%17-Oct-14 2909 2965 2883.4 2924.45 0.58%20-Oct-14 2949 2989 2940 2965 1.39%21-Oct-14 2960.6 2974 2927.9 2964.9 0.00%22-Oct-14 2994 3051 2990 3038.05 2.47%23-Oct-14 3051.3 3080.25 2995.05 3054.35 0.54%27-Oct-14 3177 3185 3075 3105.5 1.67%28-Oct-14 3117.5 3117.5 3060 3080.65 -0.80%29-Oct-14 3085 3117.3 2996 3046.35 -1.11%30-Oct-14 3066.25 3115 3066.25 3098.1 1.70%31-Oct-14 3100 3205 3095.2 3161.7 2.05%3-Nov-14 3176 3260 3172.75 3180.85 0.61%5-Nov-14 3186 3265 3172.75 3253.2 2.27%7-Nov-14 3269 3455 3250 3397.15 4.42%

10-Nov-14 3429 3460 3400 3442.6 1.34%11-Nov-14 3465 3465 3405 3421.3 -0.62%12-Nov-14 3425.1 3461.4 3425 3441.2 0.58%13-Nov-14 3426 3503.55 3370 3475.9 1.01%14-Nov-14 3465 3465 3410 3431.85 -1.27%17-Nov-14 3435 3462 3434 3439.8 0.23%18-Nov-14 3451.8 3463.2 3421.2 3430.9 -0.26%19-Nov-14 3454 3530 3431.3 3514.85 2.45%20-Nov-14 3556 3565 3510 3519.25 0.13%21-Nov-14 3525.85 3538.55 3504.8 3530.05 0.31%24-Nov-14 3492 3555 3492 3524.45 -0.16%25-Nov-14 3530 3581.7 3463.25 3566.65 1.20%26-Nov-14 3578 3580 3512.55 3569.4 0.08%27-Nov-14 3558 3630.5 3535 3608.05 1.08%28-Nov-14 3611 3635 3592.15 3602.15 -0.16%1-Dec-14 3600 3662 3600 3626.65 0.68%2-Dec-14 3600 3614.4 3582.45 3592.9 -0.93%3-Dec-14 3590 3590 3491.65 3505.7 -2.43%4-Dec-14 3510 3523.65 3462.85 3472.25 -0.95%5-Dec-14 3485 3485 3381.2 3394.65 -2.23%8-Dec-14 3394.8 3403.8 3305 3314.8 -2.35%

9-Dec-14 3329.8 3379.2 3322 3354.85 1.21%10-Dec-14 3369 3419.9 3339.5 3400.95 1.37%11-Dec-14 3390.3 3448 3335 3430.05 0.86%12-Dec-14 3405 3427.6 3360.9 3373.75 -1.64%15-Dec-14 3381.1 3381.1 3305.75 3354.15 -0.58%16-Dec-14 3315 3330.25 3122 3142.05 -6.32%17-Dec-14 3117 3212.6 3060 3160.45 0.59%18-Dec-14 3200 3219 3125.05 3150.5 -0.31%19-Dec-14 3178.5 3221 3171 3198.65 1.53%22-Dec-14 3199 3252 3174 3246.4 1.49%23-Dec-14 3235 3235.95 3194.7 3205.25 -1.27%24-Dec-14 3180 3190.1 3130.75 3139.15 -2.06%26-Dec-14 3137.8 3155 3115.1 3129.85 -0.30%29-Dec-14 3140 3160.25 3133.75 3140.45 0.34%30-Dec-14 3135 3184.95 3135 3180.55 1.28%31-Dec-14 3169.05 3260 3169.05 3244.95 2.02%

1-Jan-15 3244 3244 3203 3211.6 -1.03%2-Jan-15 3223.65 3266 3210.75 3217.35 0.18%5-Jan-15 3222 3232 3132.6 3146.8 -2.19%6-Jan-15 3137 3137 3060 3065.45 -2.59%7-Jan-15 3065 3070.35 3013.55 3043.5 -0.72%8-Jan-15 3054 3090.05 3045 3065.4 0.72%9-Jan-15 3076 3172.5 3076 3163.85 3.21%

12-Jan-15 3160 3216.45 3127.7 3202.1 1.21%13-Jan-15 3202.1 3237.1 3191.35 3223.85 0.68%14-Jan-15 3223.85 3223.85 3195.25 3207.05 -0.52%15-Jan-15 3220 3251.6 3204.4 3238.4 0.98%16-Jan-15 3242 3299 3242 3280.45 1.30%19-Jan-15 3267 3324.95 3267 3314.9 1.05%20-Jan-15 3321.5 3336.5 3293.35 3304.85 -0.30%21-Jan-15 3294 3344.8 3252.8 3328 0.70%22-Jan-15 3330 3369 3330 3361.45 1.01%23-Jan-15 3390 3400 3336.5 3344.85 -0.49%27-Jan-15 3330 3330 3200 3210.65 -4.01%28-Jan-15 3215 3246 3175 3238.1 0.85%29-Jan-15 3249 3374.4 3213.2 3359.2 3.74%30-Jan-15 3365 3370 3200 3237 -3.64%2-Feb-15 3179.85 3183.1 3130 3138.45 -3.04%3-Feb-15 3119 3119 3077.1 3091.45 -1.50%4-Feb-15 3106 3128 3090 3102.35 0.35%5-Feb-15 3105 3105.35 3065 3077.15 -0.81%6-Feb-15 3080 3114.85 3036.5 3047.65 -0.96%9-Feb-15 3065 3113 3010 3102.9 1.81%

10-Feb-15 3100 3142 3074 3128.45 0.82%11-Feb-15 3158 3175.3 3125.25 3154.45 0.83%

12-Feb-15 3182 3344 3182 3327.5 5.49%13-Feb-15 3370 3370 3322 3335.95 0.25%16-Feb-15 3348 3399.9 3337.25 3350.5 0.44%18-Feb-15 3339 3376.8 3315.6 3354.7 0.13%19-Feb-15 3338.4 3396.8 3322.45 3383.6 0.86%20-Feb-15 3400 3424.9 3371.3 3401.65 0.53%23-Feb-15 3400 3431 3360 3381 -0.61%24-Feb-15 3380 3410 3340.1 3358.3 -0.67%25-Feb-15 3360 3381.1 3265.2 3274.95 -2.48%26-Feb-15 3251.1 3278.5 3227.85 3246.1 -0.88%27-Feb-15 3250 3294 3202.5 3274.7 0.88%28-Feb-15 3282.3 3369.95 3262 3349.65 2.29%2-Mar-15 3352 3418.7 3332.8 3384 1.03%3-Mar-15 3384 3481.1 3375.65 3410.25 0.78%4-Mar-15 3410.25 3464 3370 3389.15 -0.62%5-Mar-15 3409 3449 3403.8 3439.45 1.48%9-Mar-15 3444 3513.2 3444 3462.85 0.68%

10-Mar-15 3465 3479.95 3410.7 3434.1 -0.83%11-Mar-15 3440 3527.55 3373 3470.75 1.07%12-Mar-15 3497.5 3500 3411.85 3431.05 -1.14%13-Mar-15 3458 3458 3360.05 3373.6 -1.67%16-Mar-15 3450 3474 3308 3313.95 -1.77%17-Mar-15 3341 3449 3341 3435.3 3.66%18-Mar-15 3447.9 3447.9 3403.8 3426.9 -0.24%19-Mar-15 3460 3479 3411 3422.7 -0.12%20-Mar-15 3440 3463.75 3372.5 3428.95 0.18%23-Mar-15 3433.55 3467.45 3425 3453.15 0.71%24-Mar-15 3499 3524.9 3463.7 3512.95 1.73%25-Mar-15 3512.95 3570 3501.15 3513.9 0.03%26-Mar-15 3473.5 3490 3374.8 3449.2 -1.84%27-Mar-15 3431 3431 3363.15 3414.75 -1.00%30-Mar-15 3435 3450 3377 3426.4 0.34%31-Mar-15 3438 3510 3438 3487.45 1.78%

1-Apr-15 3531 3564.95 3501.55 3526.6 1.12%6-Apr-15 3550 3695 3530 3679.3 4.33%7-Apr-15 3670 3706.25 3647 3678.45 -0.02%8-Apr-15 3681 3770.4 3669.1 3755.85 2.10%9-Apr-15 3760 3770 3680 3739.55 -0.43%

10-Apr-15 3739 3808.75 3709 3800.15 1.62%13-Apr-15 3770 3803.75 3735 3790.95 -0.24%15-Apr-15 3768 3799.85 3730 3753.7 -0.98%16-Apr-15 3740 3740.85 3668.8 3681.45 -1.92%17-Apr-15 3673.8 3698 3620.45 3651.15 -0.82%20-Apr-15 3651.1 3712.45 3541.95 3562.1 -2.44%21-Apr-15 3620 3625 3452 3462.1 -2.81%

22-Apr-15 3476 3582 3476 3565.05 2.97%23-Apr-15 3570 3577.8 3511.2 3524.3 -1.14%24-Apr-15 3536 3569.9 3471.3 3485.85 -1.09%27-Apr-15 3490.5 3514 3356.4 3380.95 -3.01%28-Apr-15 3379 3429.75 3339 3412.45 0.93%29-Apr-15 3424.75 3449.45 3350.4 3376.95 -1.04%30-Apr-15 3376 3376 3280.8 3308.2 -2.04%4-May-15 3360 3410 3319.7 3396.4 2.67%5-May-15 3442 3442 3358 3402.95 0.19%6-May-15 3390 3409.95 3290 3355.25 -1.40%7-May-15 3340 3347.2 3250.15 3281.75 -2.19%8-May-15 3325.5 3388.6 3312.5 3349.3 2.06%

11-May-15 3355 3408 3340 3362.15 0.38%12-May-15 3380.5 3492.65 3361.4 3465.6 3.08%13-May-15 3485.05 3529 3458 3492.9 0.79%14-May-15 3509 3534.9 3476 3510 0.49%15-May-15 3516.7 3516.7 3470 3491.6 -0.52%18-May-15 3501 3620 3500 3613.25 3.48%19-May-15 3613 3689 3581.25 3637.5 0.67%20-May-15 3647 3680 3601 3612.9 -0.68%21-May-15 3625 3645 3591.3 3620.45 0.21%22-May-15 3615 3658.75 3596.35 3639.05 0.51%25-May-15 3654.95 3662.05 3577.3 3584.95 -1.49%26-May-15 3594.65 3605 3540 3546.55 -1.07%27-May-15 3514.5 3597 3501.6 3585.55 1.10%28-May-15 3615.5 3615.5 3504 3523.1 -1.74%29-May-15 3532.55 3573 3492.65 3532.75 0.27%

1-Jun-15 3511 3572.1 3510 3539.6 0.19%2-Jun-15 3535 3535 3461.05 3474.45 -1.84%3-Jun-15 3540.4 3540.4 3398.75 3424.8 -1.43%4-Jun-15 3455 3469 3399.15 3421.9 -0.08%5-Jun-15 3435 3470.1 3407.4 3417.85 -0.12%8-Jun-15 3437.5 3447 3400 3408.85 -0.26%9-Jun-15 3400 3400 3322.05 3329.25 -2.34%

10-Jun-15 3344.35 3375 3335.9 3360.9 0.95%11-Jun-15 3389 3389 3301.05 3316.5 -1.32%12-Jun-15 3325 3339 3305 3317.25 0.02%15-Jun-15 3318 3363 3310.35 3320.3 0.09%16-Jun-15 3327 3335 3268 3286.7 -1.01%17-Jun-15 3305 3356.45 3304.65 3340.2 1.63%18-Jun-15 3360 3399 3358 3374.3 1.02%19-Jun-15 3410 3423.6 3370 3379.5 0.15%22-Jun-15 3415.5 3427 3402.75 3423.6 1.30%23-Jun-15 3415 3445 3415 3435.25 0.34%24-Jun-15 3435 3473 3415.05 3433.45 -0.05%

25-Jun-15 3433.45 3509 3433.45 3486.6 1.55%26-Jun-15 3489.3 3539 3489.3 3522.3 1.02%29-Jun-15 3500 3540 3426.85 3520.9 -0.04%30-Jun-15 3495.6 3557.1 3477.5 3550.55 0.84%

1-Jul-15 3535 3605.95 3535 3567.7 0.48%2-Jul-15 3585 3585 3525.05 3547.2 -0.57%3-Jul-15 3502.45 3597 3502.45 3581.3 0.96%6-Jul-15 3565.5 3718 3560.85 3711.75 3.64%7-Jul-15 3711.75 3750.4 3687.4 3732.6 0.56%8-Jul-15 3725 3767.45 3703 3721.4 -0.30%9-Jul-15 3721 3760 3720.25 3731.45 0.27%

10-Jul-15 3735 3760 3712.55 3742.15 0.29%13-Jul-15 3754.5 3785.9 3725.65 3758.75 0.44%14-Jul-15 3791 3827.1 3765.05 3778.85 0.53%15-Jul-15 3790 3819 3785.1 3809.95 0.82%16-Jul-15 3814 3870 3810.45 3861.1 1.34%17-Jul-15 3865 3890 3851 3879.9 0.49%20-Jul-15 3880 3931.2 3865.8 3926.15 1.19%21-Jul-15 3925 3925 3838.8 3852.05 -1.89%22-Jul-15 3845 3895 3839.95 3848 -0.11%23-Jul-15 3875 3960 3875 3910.35 1.62%24-Jul-15 3913 3938 3890 3906.8 -0.09%27-Jul-15 3925 3925 3829 3856.4 -1.29%28-Jul-15 3885 3910 3735 3746.65 -2.85%29-Jul-15 3795 3795 3670 3713.2 -0.89%30-Jul-15 3730 3933 3721.05 3907.55 5.23%31-Jul-15 3960 4084.95 3960 4065.7 4.05%3-Aug-15 4076.5 4160 4055.5 4146.85 2.00%4-Aug-15 4141 4194 4117 4166.15 0.47%5-Aug-15 4150 4209 4144.5 4194.95 0.69%6-Aug-15 4210 4325 4210 4270.1 1.79%7-Aug-15 4272 4275.95 4231.7 4258.7 -0.27%

Market returnsDate Open High Low Close

9-Aug-10 18141.11 18309.25 18139.9 18287.510-Aug-10 18272.28 18293.4 18170.77 18219.9911-Aug-10 18177.35 18263.88 18042.89 18070.1912-Aug-10 17972.65 18113.62 17914.78 18073.913-Aug-10 18080.29 18260.39 18050.42 18167.0316-Aug-10 18169.8 18203.92 17997.46 18050.7817-Aug-10 18049.19 18140.15 18026 18048.8518-Aug-10 18067.67 18286 18067.67 18257.1219-Aug-10 18276.5 18475.27 18276.5 18454.9420-Aug-10 18444.24 18464.14 18360.9 18401.8223-Aug-10 18400.33 18454.38 18371.02 18409.3524-Aug-10 18407.01 18451.73 18260.71 18311.5925-Aug-10 18308.51 18312.43 18156 18179.6426-Aug-10 18194.78 18261.06 18159.13 18226.3527-Aug-10 18205.9 18248.36 17944.16 17998.4130-Aug-10 18063.48 18216.5 17960.23 18032.1131-Aug-10 18015.66 18015.66 17819.99 17971.12

1-Sep-10 18027.12 18227.14 18027.12 18205.872-Sep-10 18215.28 18355.84 18215.28 18238.313-Sep-10 18238.08 18316.32 18206.5 18221.436-Sep-10 18124.29 18600.3 18124.29 18560.057-Sep-10 18571.73 18711.2 18571.43 18645.068-Sep-10 18627.67 18721.21 18540.65 18666.719-Sep-10 18669.12 18823.17 18669.12 18799.66

13-Sep-10 18845.31 19243.44 18845.31 19208.3314-Sep-10 19218.13 19487.02 19218.13 19346.9615-Sep-10 19343.74 19554.5 19340.99 19502.1116-Sep-10 19476.93 19636.66 19383.46 19417.4917-Sep-10 19436.71 19639.18 19436.71 19594.7520-Sep-10 19445.42 19927.3 19445.42 19906.121-Sep-10 19925.79 20088.96 19860.88 20001.5522-Sep-10 20039.43 20105.54 19804.02 19941.7223-Sep-10 19944.3 19998.32 19771.63 19861.0124-Sep-10 19836.43 20071.75 19833.52 20045.1827-Sep-10 20082.26 20267.98 20082.26 20117.3828-Sep-10 20114.37 20157.51 19981.96 20104.8629-Sep-10 20086.89 20234.05 19923.11 19956.3430-Sep-10 19931.49 20114.73 19864.46 20069.12

1-Oct-10 20094.1 20475.47 20094.1 20445.044-Oct-10 20501.21 20706.74 20437.36 20475.735-Oct-10 20461.98 20560.54 20383.16 20407.716-Oct-10 20448.69 20669.95 20447.05 20543.087-Oct-10 20544.3 20581.29 20272.77 20315.32

8-Oct-10 20297.58 20409.19 20145.74 20250.2611-Oct-10 20291.59 20461.27 20274.95 20339.8912-Oct-10 20357.79 20368.4 20107.25 20203.3413-Oct-10 20223.45 20703.97 20211.66 20687.8814-Oct-10 20700.42 20854.55 20442.82 20497.6415-Oct-10 20518.5 20578.45 20090.18 20125.0518-Oct-10 20160.55 20229.39 19870.51 20168.8919-Oct-10 20298.55 20332.02 19923.96 19983.1320-Oct-10 19924.02 20043.82 19822.66 19872.1521-Oct-10 19951.34 20293.1 19886.12 20260.5822-Oct-10 20334.14 20351.74 20088.67 20165.8625-Oct-10 20199.73 20452.3 20199.73 20303.1226-Oct-10 20325.44 20344.68 20189.3 20221.3927-Oct-10 20220.58 20220.58 19923.71 20005.3728-Oct-10 20116.49 20185.46 19869.32 19941.0429-Oct-10 19986.32 20080.33 19768.96 20032.341-Nov-10 20272.49 20609.65 20267.1 20355.632-Nov-10 20407.18 20418.35 20281.73 20345.693-Nov-10 20472.86 20538.8 20426.18 20465.744-Nov-10 20605.63 20917.03 20605.63 20893.575-Nov-10 21045.66 21108.64 20961.98 21004.968-Nov-10 21041.97 21075.71 20822.37 20852.389-Nov-10 20851.91 20984.08 20762.81 20932.48

10-Nov-10 20917.54 20970.91 20849.92 20875.7111-Nov-10 20930.45 20937.38 20544.22 20589.0912-Nov-10 20529.74 20593.91 20108.4 20156.8915-Nov-10 20167.62 20335.51 20046.6 20309.6916-Nov-10 20371.73 20380.1 19832.22 19865.1418-Nov-10 19997.83 20056.44 19615.51 19930.6419-Nov-10 19982.75 19982.75 19504.87 19585.4422-Nov-10 19713.84 19989.02 19641.42 19957.5923-Nov-10 19841.42 19841.42 19342.69 19691.8424-Nov-10 19735.28 19835.57 19375.92 19459.8525-Nov-10 19560.25 19628.27 19257.37 19318.1626-Nov-10 19391.96 19417.61 18954.82 19136.6129-Nov-10 19230.34 19450.09 19167.19 19405.130-Nov-10 19373.23 19610.46 19218.02 19521.251-Dec-10 19529.99 19887.26 19525.15 198502-Dec-10 20038.66 20084.25 19917.77 19992.73-Dec-10 20007.89 20067.81 19877.12 19966.936-Dec-10 20038.25 20217.86 19944.71 19981.317-Dec-10 19982.9 20008.36 19824.44 19934.648-Dec-10 19874.3 19875.51 19611.35 19696.489-Dec-10 19746.15 19771.09 19160.87 19242.36

10-Dec-10 19201.89 19537.4 19074.57 19508.89

13-Dec-10 19600.28 19710.57 19321.41 19691.7814-Dec-10 19746.75 19836.82 19621.41 19799.1915-Dec-10 19791.22 19817.61 19571.43 19647.7716-Dec-10 19698.58 19897.22 19554.35 19864.8520-Dec-10 19770.02 20006.16 19711.12 19888.8821-Dec-10 19925.76 20090.84 19925.76 20060.3222-Dec-10 20118.82 20151.25 19931.31 20015.823-Dec-10 20038.83 20076.08 19939.3 19982.8824-Dec-10 19911.46 20086.42 19880.36 20073.6627-Dec-10 20062.6 20190.13 20010.33 20028.9328-Dec-10 20056.47 20090.41 19981.76 20025.4229-Dec-10 20060.88 20274.2 20054.64 20256.0330-Dec-10 20274.12 20410.91 20274.12 20389.0731-Dec-10 20412.76 20552.03 20412.76 20509.09

3-Jan-11 20621.61 20664.8 20531 20561.054-Jan-11 20617.38 20651.21 20449.01 20498.725-Jan-11 20509.95 20509.95 20243.95 20301.16-Jan-11 20395.5 20425.85 20107.17 20184.747-Jan-11 20163.85 20210.62 19629.22 19691.81

10-Jan-11 19714.42 19720.43 19158.43 19224.1211-Jan-11 19279.77 19431.56 19003.6 19196.3412-Jan-11 19353.34 19574.63 19048.56 19534.113-Jan-11 19492.3 19522.38 19136.27 19182.8214-Jan-11 19198.04 19447.82 18811.96 18860.4417-Jan-11 18911.43 19018.94 18779.38 18882.2518-Jan-11 18983.2 19120.62 18933.47 19092.0519-Jan-11 19153.31 19167.06 18898.56 18978.3220-Jan-11 18892.43 19100.26 18794.73 19046.5421-Jan-11 19007.08 19065.34 18932.4 19007.5324-Jan-11 19095.69 19194.46 18998.38 19151.2825-Jan-11 19227.42 19340.99 18949.44 18969.4527-Jan-11 19086.69 19086.69 18656.05 18684.4328-Jan-11 18708.62 18723.12 18235.45 18395.9731-Jan-11 18226.21 18395.09 18038.48 18327.761-Feb-11 18425.18 18452.06 17982.17 18022.222-Feb-11 18216.91 18306 18042.61 18090.623-Feb-11 18113.73 18466.21 18064.61 18449.314-Feb-11 18450.07 18542.2 17926.98 18008.157-Feb-11 18135.02 18180.94 17977.01 18037.198-Feb-11 18141.51 18141.51 17742.18 17775.79-Feb-11 17723.99 17864.32 17508.35 17592.77

10-Feb-11 17603.29 17636.88 17362.59 17463.0411-Feb-11 17519.13 17752.56 17295.62 17728.6114-Feb-11 17940.16 18227.62 17857.12 18202.215-Feb-11 18260.08 18361.66 18050.48 18273.8

16-Feb-11 18273.06 18358.84 18216.12 18300.917-Feb-11 18345.12 18532.61 18233.79 18506.8218-Feb-11 18564.08 18690.97 18159.82 18211.5221-Feb-11 18238.54 18457.49 18082.66 18438.3122-Feb-11 18390.72 18457.9 18187.33 18296.1623-Feb-11 18233.77 18377.48 18150.01 18178.3324-Feb-11 18135.12 18135.12 17559.7 17632.4125-Feb-11 17775.08 17812.44 17469.97 17700.9128-Feb-11 17811.08 18296.53 17718.88 17823.41-Mar-11 17982.28 18478.68 17964.39 18446.53-Mar-11 18318.32 18603.57 18253.62 18489.764-Mar-11 18622.7 18736.97 18448.69 18486.457-Mar-11 18361.65 18361.65 18058.71 18222.678-Mar-11 18277.34 18466.81 18266.62 18439.659-Mar-11 18522.8 18583.3 18303.8 18469.95

10-Mar-11 18430.84 18430.84 18261.26 18327.9811-Mar-11 18248.11 18368.43 18063.29 18174.0914-Mar-11 18167.1 18463.84 18155.43 18439.4815-Mar-11 18113.79 18326.33 17920.55 18167.6416-Mar-11 18263.68 18444.47 18263.68 18358.6917-Mar-11 18227.16 18354.27 18104.02 18149.8718-Mar-11 18251.18 18259.61 17849.53 17878.8121-Mar-11 17984.72 18007.73 17792.17 17839.0522-Mar-11 17929.09 18041.38 17878.8 17988.323-Mar-11 17972.04 18218.28 17950.17 18206.1624-Mar-11 18286.42 18373.97 18269.32 18350.7425-Mar-11 18480.69 18858.3 18480.69 18815.6428-Mar-11 18799.71 19024.18 18799.57 18943.1429-Mar-11 18949.57 19226.21 18944.82 19120.830-Mar-11 19178.77 19357.1 19178.77 19290.1831-Mar-11 19339.75 19575.16 19284.35 19445.22

1-Apr-11 19463.11 19562.55 19382.35 19420.394-Apr-11 19473.93 19729.6 19449.36 19701.735-Apr-11 19731.38 19770.21 19523.54 19686.826-Apr-11 19698.61 19811.14 19550.55 19612.27-Apr-11 19620.88 19665.09 19537.02 19591.188-Apr-11 19602.81 19697.21 19388.42 19451.45

11-Apr-11 19382.91 19426.3 19242.59 19262.5413-Apr-11 19187.01 19737.33 19101.63 19696.8615-Apr-11 19670.07 19700.96 19337.12 19386.8218-Apr-11 19389.74 19649.22 19071.47 19091.1719-Apr-11 19091.78 19201.92 18976.19 19121.8320-Apr-11 19274.21 19484.77 19171.03 19470.9821-Apr-11 19582.5 19695.98 19530.5 19602.2325-Apr-11 19538.52 19697.49 19531.34 19584.31

26-Apr-11 19596.32 19626.13 19306.92 19545.3527-Apr-11 19610.71 19633.63 19412.79 19448.6928-Apr-11 19532.85 19542.05 19265.92 19292.0229-Apr-11 19292.57 19356.5 19015.05 19135.962-May-11 19224.05 19253.87 18954.76 18998.023-May-11 18979.31 19024.95 18502.42 18534.694-May-11 18558.33 18604.36 18339.53 18469.365-May-11 18484.71 18569.21 18160.65 18210.586-May-11 18289.78 18568.48 18271.68 18518.819-May-11 18628.63 18643.58 18367.21 18528.96

10-May-11 18564.95 18689.37 18429.06 18512.7711-May-11 18572.61 18622.44 18454.93 18584.9612-May-11 18525.32 18610.02 18314.34 18335.7913-May-11 18362.45 18724.54 18280.7 18531.2816-May-11 18492.68 18492.68 18319.88 18345.0317-May-11 18374.45 18435.8 18084.67 18137.3518-May-11 18177.32 18218.2 18020.79 18086.219-May-11 18166.64 18198.45 18057.82 18141.420-May-11 18199.96 18429.47 18161.38 18326.0923-May-11 18269.06 18269.06 17971.02 17993.3324-May-11 18016.43 18110.39 17933.94 18011.9725-May-11 17976.36 17976.36 17786.13 17847.2426-May-11 17917.11 18072.61 17862.88 18044.6427-May-11 18105.61 18298.64 18087.16 18266.130-May-11 18319.74 18380.17 18199.52 18232.0631-May-11 18266.61 18526.8 18266.61 18503.28

1-Jun-11 18527.12 18636.12 18514.66 18608.812-Jun-11 18425.85 18540.67 18390.57 18494.183-Jun-11 18554.4 18672.65 18345.85 18376.486-Jun-11 18344.27 18458.63 18258.42 18420.117-Jun-11 18355.3 18545.95 18351.24 18495.628-Jun-11 18448.4 18505.1 18365.94 18394.299-Jun-11 18394.57 18449.64 18327.01 18384.9

10-Jun-11 18390.41 18399.02 18182.9 18268.5413-Jun-11 18242.25 18313.21 18120.76 18266.0314-Jun-11 18276.78 18380.19 18261.11 18308.6615-Jun-11 18298.59 18308.69 18111.21 18132.2416-Jun-11 18060.11 18155.1 17958.94 17985.8817-Jun-11 18060.17 18064.76 17844.09 17870.5320-Jun-11 17925.17 17925.17 17314.38 17506.6321-Jun-11 17574.37 17714.88 17504.27 17560.322-Jun-11 17659.37 17678.86 17492.19 17550.6323-Jun-11 17526.92 17754.55 17482.21 17727.4924-Jun-11 17804.94 18268.95 17804.94 18240.6827-Jun-11 18132.7 18494.11 18132.7 18412.41

28-Jun-11 18493.59 18527.45 18323.44 18492.4529-Jun-11 18552.19 18715.39 18552.19 18693.8630-Jun-11 18741.1 18873.39 18723.14 18845.87

1-Jul-11 18974.96 19031.38 18713.07 18762.84-Jul-11 18896.24 18942.42 18781.88 18814.485-Jul-11 18837.88 18837.88 18694.05 18744.566-Jul-11 18730.29 18823.45 18682.6 18726.977-Jul-11 18776.62 19097.78 18767.25 19078.38-Jul-11 19084.06 19131.7 18817.71 18858.04

11-Jul-11 18823.19 18843.97 18679.49 18721.3912-Jul-11 18534.11 18589.19 18326.42 18411.6213-Jul-11 18468.82 18626.41 18465.4 18596.0214-Jul-11 18563.69 18803.05 18449.23 18618.215-Jul-11 18694.19 18936.43 18513.22 18561.9218-Jul-11 18592.19 18622.56 18469.53 18507.0419-Jul-11 18521.38 18690.42 18481.83 18653.8720-Jul-11 18756.31 18765.6 18473.9 18502.3821-Jul-11 18514.65 18566.99 18415.36 18436.1922-Jul-11 18565.04 18747.06 18533.43 18722.325-Jul-11 18753.35 18932.27 18670.84 18871.2926-Jul-11 18898.19 18944.6 18481.63 18518.2227-Jul-11 18571.15 18578.55 18358.76 18432.2528-Jul-11 18300.55 18327.85 18188.88 18209.5229-Jul-11 18194.15 18334.27 18131.86 18197.21-Aug-11 18352.23 18440.07 18219.25 18314.332-Aug-11 18283.55 18283.55 18037.87 18109.893-Aug-11 17970.19 18005.76 17859.5 17940.554-Aug-11 17983.86 18032.55 17664.73 17693.185-Aug-11 17350.37 17358.18 16990.91 17305.878-Aug-11 16907.57 17247.87 16759.45 16990.189-Aug-11 16517.87 17135.04 16432 16857.91

10-Aug-11 17244.71 17256.46 17022.25 17130.5111-Aug-11 17056.61 17207.82 17012.95 17059.412-Aug-11 17246.88 17246.88 16784.56 16839.6316-Aug-11 17015.99 17035.49 16673.52 16730.9417-Aug-11 16782.24 17000.38 16708.98 16840.818-Aug-11 16910.27 16916.81 16433.31 16469.7919-Aug-11 16237.78 16287.72 15987.77 16141.6722-Aug-11 16155.99 16370.46 16046.48 16341.723-Aug-11 16446.85 16549.21 16213.18 16498.4724-Aug-11 16490.78 16533.22 16253.78 16284.9825-Aug-11 16338.14 16373.84 16104.34 16146.3326-Aug-11 16155.55 16256.38 15765.53 15848.8329-Aug-11 16080.74 16462.03 16068.73 16416.3330-Aug-11 16585.1 16714.7 16443.35 16676.75

2-Sep-11 16963.67 16989.86 16688.06 16821.465-Sep-11 16678.34 16760.07 16561.46 16713.336-Sep-11 16663.73 16894.73 16488.3 16862.817-Sep-11 16922.31 17157.21 16922.31 170658-Sep-11 17118.08 17209.66 16987.37 17165.549-Sep-11 17189.75 17211.8 16830.95 16866.97

12-Sep-11 16668.25 16668.25 16393.04 16501.7413-Sep-11 16618.17 16766.19 16374.68 16467.4414-Sep-11 16522.71 16754.22 16387.38 16709.615-Sep-11 16837.76 16922.4 16545.47 16876.5416-Sep-11 17047.73 17122.54 16889.58 16933.8319-Sep-11 16865.93 16865.93 16709.41 16745.3520-Sep-11 16768.63 17135.44 16758.69 17099.2821-Sep-11 17128.83 17191.12 17000.61 17065.1522-Sep-11 16827.85 16833.61 16316.03 16361.1523-Sep-11 16222.37 16368.41 16052.47 16162.0626-Sep-11 16209.19 16209.19 15801.01 16051.127-Sep-11 16289.32 16551.65 16282.74 16524.0328-Sep-11 16663.26 16663.26 16363.63 16446.0229-Sep-11 16387.91 16756.08 16316.66 16698.0730-Sep-11 16599.74 16745.16 16404.78 16453.76

3-Oct-11 16255.97 16255.97 16056.33 16151.454-Oct-11 16081.77 16202.38 15745.43 15864.865-Oct-11 15967.72 16044.91 15760.53 15792.417-Oct-11 16222.49 16347.48 16148.97 16232.54

10-Oct-11 16270.07 16595.93 16230.77 16557.2311-Oct-11 16668.15 16774.12 16510.71 16536.4712-Oct-11 16660.43 16987.06 16608.57 16958.3913-Oct-11 17048 17084.07 16854.03 16883.9214-Oct-11 16836.83 17112.45 16828.45 17082.6917-Oct-11 17176.05 17188.55 16928.38 17025.0918-Oct-11 16817.38 16824.76 16669.04 16748.2919-Oct-11 16883.36 17106.99 16874.34 17085.3420-Oct-11 16911.85 16962.06 16744.99 16936.8921-Oct-11 16975.79 17032.32 16752.21 16785.6424-Oct-11 17011.06 17104.88 16898.6 16939.2825-Oct-11 17012.79 17322.13 16900.26 17254.8626-Oct-11 17336.34 17350.49 17273.52 17288.8328-Oct-11 17671.86 17908.13 17671.86 17804.831-Oct-11 17806.21 17813.11 17668.27 17705.011-Nov-11 17540.55 17661.78 17422.47 17480.832-Nov-11 17347.7 17615.92 17337.65 17464.853-Nov-11 17430.69 17527.1 17278.03 17481.934-Nov-11 17674.7 17702.26 17474.39 17562.618-Nov-11 17593.67 17632.23 17455.22 17569.53

9-Nov-11 17641.98 17658.34 17331.23 17362.111-Nov-11 17187.89 17279.23 17096.84 17192.8214-Nov-11 17348.52 17391.99 17094.43 17118.7415-Nov-11 17081.62 17172.09 16837.56 16882.6716-Nov-11 16872.3 16878.3 16641.65 16775.8717-Nov-11 16754.68 16807.15 16408.5 16461.7118-Nov-11 16387.7 16396.69 16164.99 16371.5121-Nov-11 16297.03 16297.03 15900.3 15946.122-Nov-11 15995.69 16212.95 15970.11 16065.4223-Nov-11 15969.6 15969.6 15478.69 15699.9724-Nov-11 15715.81 15901.3 15479.97 15858.4925-Nov-11 15781.25 15891.05 15645.78 15695.4328-Nov-11 15890.8 16186.68 15888.28 16167.1329-Nov-11 16210.37 16210.37 15952.54 16008.3430-Nov-11 15868.96 16179.56 15849.57 16123.461-Dec-11 16555.93 16718.11 16430.61 16483.452-Dec-11 16493.98 16888.84 16428.66 16846.835-Dec-11 16812.3 16863.1 16691.21 16805.337-Dec-11 16830.04 17003.71 16781.62 16877.068-Dec-11 16819.74 16847.82 16421.55 16488.249-Dec-11 16258.44 16382.57 16142.32 16213.46

12-Dec-11 16354.96 16360.32 15839.96 15870.3513-Dec-11 15778.62 16079.38 15771.59 16002.5114-Dec-11 15963.75 16133.41 15855.12 15881.1415-Dec-11 15739.05 15908.02 15596.22 15836.4716-Dec-11 15868.78 16068.9 15425.2 15491.3519-Dec-11 15440.1 15440.1 15190.74 15379.3420-Dec-11 15436.12 15448.13 15135.86 15175.0821-Dec-11 15487.75 15727.31 15377.04 15685.2122-Dec-11 15546.66 15834.63 15472.7 15813.3623-Dec-11 15863.43 15911.23 15671.28 15738.726-Dec-11 15782.17 15998.44 15761.18 15970.7527-Dec-11 15983.98 16049.12 15799.63 15873.9528-Dec-11 15854.36 15887.8 15666.46 15727.8529-Dec-11 15658.94 15724.6 15515.44 15543.9330-Dec-11 15583.55 15694.05 15406.93 15454.92

2-Jan-12 15534.67 15542.85 15358.02 15517.923-Jan-12 15640.56 15970.31 15640.56 15939.364-Jan-12 15967.49 16004.69 15822.32 15882.645-Jan-12 15893.07 15980.17 15809.31 15857.086-Jan-12 15789.08 16001.31 15664.91 15867.737-Jan-12 15893.3 15900.3 15835.29 15848.89-Jan-12 15840.22 15871.51 15678.3 15814.72

10-Jan-12 15898.32 16180.97 15898.32 16165.0911-Jan-12 16222.37 16244.7 16127.77 16175.86

12-Jan-12 16117.19 16178.58 15962.59 16037.5113-Jan-12 16144.57 16257.34 16049.78 16154.6216-Jan-12 16086.74 16214.36 16037.6 16189.3617-Jan-12 16270.87 16501.38 16270.87 16466.0518-Jan-12 16502.42 16517.96 16384.48 16451.4719-Jan-12 16573.87 16662.06 16572.1 16643.7420-Jan-12 16745.01 16788.48 16611.71 16739.0123-Jan-12 16667.02 16784 16659.32 16751.7324-Jan-12 16806.72 17050.32 16770.01 16995.7725-Jan-12 17068.85 17130.24 17016.69 17077.1827-Jan-12 17201.33 17258.97 17106.57 17233.9830-Jan-12 17138.04 17138.04 16828.33 16863.331-Jan-12 16965.58 17238.99 16965.58 17193.551-Feb-12 17179.64 17327.21 17061.55 17300.582-Feb-12 17438.07 17504.25 17308.28 17431.853-Feb-12 17444.25 17630.53 17382.7 17604.966-Feb-12 17741.91 17829.72 17595.1 17707.317-Feb-12 17813.74 17832.04 17582.49 17622.458-Feb-12 17631.69 17809.21 17579.59 17707.329-Feb-12 17647.8 17879.46 17609.43 17830.75

10-Feb-12 17817.59 17890.11 17627.14 17748.6913-Feb-12 17761.7 17849.64 17665.89 17772.8414-Feb-12 17767.46 17890.33 17742.58 17848.5715-Feb-12 18000.3 18231.35 18000.3 18202.4116-Feb-12 18163.05 18182.78 18043.32 18153.9917-Feb-12 18331.2 18423.06 18234.56 18289.3521-Feb-12 18303.73 18470.86 18293.8 18428.6122-Feb-12 18490.87 18523.78 18095.81 18145.2523-Feb-12 18127.35 18249.53 18005.28 18078.524-Feb-12 18079.01 18198.15 17848.93 17923.5727-Feb-12 17975.19 17975.19 17381.64 17445.7528-Feb-12 17545.11 17776.82 17530.44 17731.1229-Feb-12 17919.93 18001.35 17677.97 17752.681-Mar-12 17714.62 17717.53 17463.27 17583.972-Mar-12 17661.39 17731.88 17504.38 17636.83-Mar-12 17648.47 17676.83 17617.88 17636.995-Mar-12 17598.42 17598.42 17312.3 17362.876-Mar-12 17336.64 17691.96 17128.28 17173.297-Mar-12 17127.18 17239.35 17008.77 17145.529-Mar-12 17325.82 17531.62 17325.82 17503.24

12-Mar-12 17772.1 17772.1 17494.65 17587.6713-Mar-12 17680.23 17842.92 17680.23 17813.6214-Mar-12 18003.15 18040.69 17837.22 17919.315-Mar-12 17916.85 17918.25 17622.13 17675.8516-Mar-12 17656.81 17871 17426.58 17466.2

19-Mar-12 17531.47 17561.46 17226.43 17273.3720-Mar-12 17308.89 17410.13 17211.73 17316.1821-Mar-12 17301.16 17622.87 17275.88 17601.7122-Mar-12 17586.06 17687.01 17136.5 17196.4723-Mar-12 17257.72 17458.35 17179.33 17361.7426-Mar-12 17377.59 17377.59 17021.85 17052.7827-Mar-12 17209.13 17366.84 17061.16 17257.3628-Mar-12 17234.48 17245.82 17040.12 17121.6229-Mar-12 17039.85 17109.35 16920.61 17058.6130-Mar-12 17117.41 17439.51 17105.22 17404.2

2-Apr-12 17429.96 17529.98 17382.38 17478.153-Apr-12 17576.21 17664.1 17570.01 17597.424-Apr-12 17553.26 17553.26 17436.6 17486.029-Apr-12 17407.66 17407.66 17199.63 17222.14

10-Apr-12 17259.26 17274.69 17135.76 17243.8411-Apr-12 17125.96 17319.15 17075.89 17199.412-Apr-12 17276.87 17395.15 17276.87 17332.6213-Apr-12 17232.56 17398.22 17027.3 17094.5116-Apr-12 17047.87 17173.06 17010.16 17150.9517-Apr-12 17200.97 17381.92 17103.36 17357.9418-Apr-12 17447.26 17522.8 17371.93 17392.3919-Apr-12 17432.89 17530.3 17361.71 17503.7120-Apr-12 17459.72 17519.88 17231.34 17373.8423-Apr-12 17347.76 17444.18 17056.77 17096.6824-Apr-12 17154.75 17247.53 17046.72 17207.2925-Apr-12 17225.54 17249.61 17019.24 17151.2926-Apr-12 17191.02 17193.25 17084.05 17130.6727-Apr-12 17145.39 17242.15 17022.09 17134.2528-Apr-12 17134.19 17212.36 17125.88 17187.3430-Apr-12 17195.51 17359.18 17195.51 17318.812-May-12 17370.93 17432.33 17265.48 17301.913-May-12 17271.77 17271.77 17120.86 17151.194-May-12 17066.84 17121.37 16776.72 16831.087-May-12 16620.44 16944.13 16513.77 16912.718-May-12 16915.71 16918.31 16502.91 16546.189-May-12 16436.41 16615.74 16422.93 16479.58

10-May-12 16515.62 16671.81 16377.02 16420.0511-May-12 16355.59 16447.24 16233.76 16292.9814-May-12 16318.36 16390.33 16124.82 16215.8415-May-12 16146.9 16370.12 16123.04 16328.2516-May-12 16132.68 16132.68 15974.6 16030.0917-May-12 16119.08 16240.18 16007.92 16070.4818-May-12 15868.07 16206.35 15809.71 16152.7521-May-12 16187.66 16298.39 16149.61 16183.2622-May-12 16344.34 16366.72 16000.84 16026.41

23-May-12 15995.14 16002.03 15847.03 15948.124-May-12 16033.9 16252.37 15934.77 16222.325-May-12 16213.24 16273.48 16118.35 16217.8228-May-12 16289.82 16439.97 16273.49 16416.8429-May-12 16500.04 16544.38 16410.21 16438.5830-May-12 16391.9 16428.74 16295.31 16312.1531-May-12 16224.86 16277.48 16086.06 16218.53

1-Jun-12 16217.48 16226.19 15933.48 15965.164-Jun-12 15808.88 16012.84 15748.98 15988.45-Jun-12 16065.37 16138.29 15979.77 16020.646-Jun-12 16100.36 16494.5 16100.36 16454.37-Jun-12 16578.01 16680.59 16519.89 16649.058-Jun-12 16611.52 16767.77 16485.02 16718.87

11-Jun-12 16804.89 16893.81 16627.48 16668.0112-Jun-12 16570.51 16897.42 16553.47 16862.813-Jun-12 16865.72 16944.11 16792.87 16880.5114-Jun-12 16857.23 16921.49 16658.98 16677.8815-Jun-12 16701.28 16967.76 16701.28 16949.8318-Jun-12 17039.54 17109.95 16636.09 16705.8319-Jun-12 16681.89 16890 16681.89 16859.820-Jun-12 16903.96 16962.49 16840.1 16896.6321-Jun-12 16855.6 17050.44 16799.63 17032.5622-Jun-12 16882.74 17016.06 16807.8 16972.5125-Jun-12 17038.77 17131.15 16853.05 16882.1626-Jun-12 16873.09 16946.66 16815.87 16906.5827-Jun-12 16975.76 17029.27 16930.8 16967.7628-Jun-12 16985.58 17033.85 16918.87 16990.7629-Jun-12 17134.61 17448.48 17134.61 17429.98

2-Jul-12 17438.68 17486.57 17363.04 17398.983-Jul-12 17457.95 17526.82 17351.5 17425.714-Jul-12 17473.26 17523.77 17372.45 17462.815-Jul-12 17478.16 17562.89 17423.45 17538.676-Jul-12 17546.04 17554.55 17425.47 17521.129-Jul-12 17449.93 17485.79 17343.55 17391.98

10-Jul-12 17431.68 17631.19 17424.29 17618.3511-Jul-12 17553.97 17582.99 17466.99 17489.1412-Jul-12 17297.06 17329.46 17181.17 17232.5513-Jul-12 17269.2 17342.88 17182.29 17213.716-Jul-12 17241.98 17282.3 17079.63 17103.3117-Jul-12 17176.93 17236.08 17074.63 17105.318-Jul-12 17113.37 17205.26 17038.59 17185.0119-Jul-12 17288.34 17318.93 17244.76 17278.8520-Jul-12 17275.2 17275.2 17129.69 17158.4423-Jul-12 17047.73 17047.73 16849.28 16877.3524-Jul-12 16907.74 16962.74 16839.7 16918.08

25-Jul-12 16899.01 16899.01 16736.6 16846.0526-Jul-12 16887.84 16899.77 16598.48 16639.8227-Jul-12 16860.16 16975.03 16760.72 16839.1930-Jul-12 16919.14 17163.95 16919.14 17143.6831-Jul-12 17186.61 17253.67 17004.09 17236.181-Aug-12 17244.44 17291.99 17189.16 17257.382-Aug-12 17245.68 17246.01 17157.28 17224.363-Aug-12 17164.48 17208.36 17026.97 17197.936-Aug-12 17313.05 17451.53 17313.05 17412.967-Aug-12 17456.37 17641.55 17417.92 17601.788-Aug-12 17638.53 17726.64 17582.66 17600.569-Aug-12 17612.08 17702.98 17516.99 17560.87

10-Aug-12 17515.42 17590.61 17471.37 17557.7413-Aug-12 17551.69 17642.38 17522.1 17633.4514-Aug-12 17631.64 17753.43 17572.34 17728.216-Aug-12 17752.22 17763.59 17640.62 17657.2117-Aug-12 17701.2 17801.39 17622.62 17691.0821-Aug-12 17705.14 17898.35 17705.14 17885.2622-Aug-12 17827.25 17912.08 17800.29 17846.8623-Aug-12 17856.29 17972.54 17792.87 17850.2224-Aug-12 17790.25 17822.5 17725.42 17783.2127-Aug-12 17769.44 17820.07 17662.21 17678.8128-Aug-12 17676.13 17712.35 17570.71 17631.7129-Aug-12 17651.14 17653.9 17471.13 17490.8130-Aug-12 17433.5 17605.51 17367.55 17541.6431-Aug-12 17557.62 17557.62 17337.61 17429.56

3-Sep-12 17465.6 17509.99 17349.57 17384.44-Sep-12 17378.68 17452.7 17308.27 17440.875-Sep-12 17359.96 17411.67 17250.8 17313.346-Sep-12 17320.73 17418.4 17294.74 17346.277-Sep-12 17575.79 17701.2 17575.79 17683.738-Sep-12 17701.07 17773.15 17694.83 17749.65

10-Sep-12 17780.93 17810.9 17728.12 17766.7811-Sep-12 17711.8 17867.85 17677.38 17852.9512-Sep-12 17916.13 18012.89 17884.96 18000.0313-Sep-12 18023.95 18062.68 17976.28 18021.1614-Sep-12 18284.75 18498.54 18284.75 18464.2717-Sep-12 18619.9 18715.03 18480.54 18542.3118-Sep-12 18514.72 18580.48 18469.51 18496.0120-Sep-12 18292.22 18443.92 18291.93 18349.2521-Sep-12 18411.2 18866.87 18411.2 18752.8324-Sep-12 18756.31 18811.13 18650.43 18673.3425-Sep-12 18708.01 18790.01 18636.16 18694.4126-Sep-12 18644.54 18670.48 18573.18 18632.1727-Sep-12 18659.75 18735.95 18552.68 18579.5

28-Sep-12 18704.98 18869.94 18698.51 18762.741-Oct-12 18784.64 18838.54 18745.28 18823.913-Oct-12 18841.49 18905.62 18816.57 18869.694-Oct-12 18939.75 19107.04 18939.75 19058.155-Oct-12 19115.89 19137.29 18757.34 18938.468-Oct-12 18969.19 18969.19 18684.4 18708.989-Oct-12 18796.25 18885.84 18722.05 18793.36

10-Oct-12 18699.19 18740.63 18614.37 18631.111-Oct-12 18627.37 18847.81 18581.49 18804.7512-Oct-12 18727.1 18844.35 18638.34 18675.1815-Oct-12 18690.99 18726.38 18596.65 18713.5516-Oct-12 18784.75 18801.1 18549.28 18577.717-Oct-12 18667.72 18705.19 18535.37 18610.7718-Oct-12 18653.6 18806.56 18576.41 18791.9319-Oct-12 18768 18769.59 18611.76 18682.3122-Oct-12 18655.93 18809.28 18600.88 18793.4423-Oct-12 18803.62 18812.93 18689.38 18710.0225-Oct-12 18712.41 18789.92 18699.07 18758.6326-Oct-12 18715.35 18729.53 18558.05 18625.3429-Oct-12 18656 18743.41 18572.02 18635.8230-Oct-12 18642.01 18718.28 18393.42 18430.8531-Oct-12 18436.79 18521.62 18398.48 18505.381-Nov-12 18487.9 18589.13 18445.18 18561.72-Nov-12 18692.15 18793.75 18687.93 18755.455-Nov-12 18749.37 18794.63 18683.25 18762.876-Nov-12 18739.97 18829.07 18726.94 18817.387-Nov-12 18802.82 18973.43 18786.14 18902.418-Nov-12 18779.74 18865.21 18736.45 18846.269-Nov-12 18832.75 18894.42 18656.41 18683.68

12-Nov-12 18691.02 18750.92 18607.66 18670.3413-Nov-12 18728.95 18732.71 18592.21 18618.8715-Nov-12 18590.07 18593.54 18408.69 18471.3716-Nov-12 18491.49 18563.32 18266.76 18309.3719-Nov-12 18349.53 18386.78 18256.07 1833920-Nov-12 18422.69 18467.91 18255.69 18329.3221-Nov-12 18379.9 18478.5 18309.81 18460.3822-Nov-12 18510.94 18567.68 18456.2 18517.3423-Nov-12 18543.95 18556.5 18402.38 18506.5726-Nov-12 18574.36 18590.33 18508.79 18537.0127-Nov-12 18616.55 18862.7 18616.55 18842.0829-Nov-12 18873.63 19205.33 18873.63 19170.9130-Nov-12 19229.7 19372.7 19186.3 19339.93-Dec-12 19342.83 19416.45 19257.3 19305.324-Dec-12 19277.58 19373.94 19263.71 19348.125-Dec-12 19397.98 19463.25 19371.01 19391.86

6-Dec-12 19475.09 19523.25 19186.24 19486.87-Dec-12 19514.88 19561.87 19363.13 19424.1

10-Dec-12 19442.19 19478.01 19362.32 19409.6911-Dec-12 19466.29 19612.18 19285.29 19387.1412-Dec-12 19432.54 19478.79 19317.23 19355.2613-Dec-12 19403.66 19421.72 19196.75 19229.2614-Dec-12 19217.96 19348.85 19193.11 19317.2517-Dec-12 19290.92 19346.78 19221.87 19244.4218-Dec-12 19293.01 19396.28 19149.03 19364.7519-Dec-12 19429.91 19516.02 19419.76 1947620-Dec-12 19511.41 19520.51 19335.72 19453.9221-Dec-12 19394.55 19394.55 19221.12 1924224-Dec-12 19278 19347.64 19237.26 19255.0926-Dec-12 19302.47 19468.4 19274.07 19417.4627-Dec-12 19479.84 19504.4 19302.21 19323.828-Dec-12 19364.08 19465.74 19346.07 19444.8431-Dec-12 19422.59 19491.58 19406.17 19426.71

1-Jan-13 19513.45 19623.76 19508.93 19580.812-Jan-13 19693.3 19756.68 19686.5 19714.243-Jan-13 19771.03 19786.3 19693.29 19764.784-Jan-13 19782.59 19797.44 19679.99 19784.087-Jan-13 19820.56 19856.43 19654.46 19691.428-Jan-13 19681.38 19761.78 19632.59 19742.529-Jan-13 19770.21 19824.06 19627.16 19666.59

10-Jan-13 19728.02 19783.75 19596.38 19663.5511-Jan-13 19813.64 19839.8 19619.83 19663.6414-Jan-13 19689.09 19948.63 19689.09 19906.4115-Jan-13 19999.82 20036.82 19881.78 19986.8216-Jan-13 19978.19 20009.36 19783.02 19817.6317-Jan-13 19846.42 20005.98 19783.41 19964.0318-Jan-13 20038.67 20126.55 19990.62 20039.0421-Jan-13 20132.83 20163.38 20056.46 20101.8222-Jan-13 20102.43 20156.86 19952.91 19981.5723-Jan-13 19997.04 20058.07 19920.91 20026.6124-Jan-13 20017.2 20072.28 19884.2 19923.7825-Jan-13 19945.69 20129.01 19928.11 20103.5328-Jan-13 20129 20172.45 20062.79 20103.3529-Jan-13 20080.31 20203.66 19970.05 19990.930-Jan-13 20014.8 20073.46 19964.64 2000531-Jan-13 19987.28 20008.83 19865.72 19894.981-Feb-13 19907.21 19966.69 19736.45 19781.194-Feb-13 19860.97 19902.6 19728.21 19751.195-Feb-13 19665.54 19717.26 19631.97 19659.826-Feb-13 19737.77 19767.25 19611.27 19639.727-Feb-13 19589.44 19702.56 19540.08 19580.32

8-Feb-13 19577.19 19648.07 19414.8 19484.7711-Feb-13 19517.59 19543.44 19416.94 19460.5712-Feb-13 19489.87 19583.53 19438.53 19561.0413-Feb-13 19601.69 19723.01 19574.15 19608.0814-Feb-13 19626.81 19639.83 19444.33 19497.1815-Feb-13 19449.83 19512.89 19381.82 19468.1518-Feb-13 19496.25 19554.48 19462.92 19501.0819-Feb-13 19523.7 19671.17 19457.21 19635.7220-Feb-13 19717.94 19742.42 19619.89 19642.7521-Feb-13 19549.05 19554.65 19289.7 19325.3622-Feb-13 19341.9 19401.75 19289.83 19317.0125-Feb-13 19365.33 19411.18 19237.98 19331.6926-Feb-13 19290.66 19293.49 18976.94 19015.1427-Feb-13 19090.32 19213.02 18997.82 19152.4128-Feb-13 19264.8 19322.28 18793.97 18861.541-Mar-13 18876.68 18988.97 18820.9 18918.524-Mar-13 18920.9 18930.86 18760.41 18877.965-Mar-13 18943.62 19164.04 18943.62 19143.176-Mar-13 19254.2 19293.39 19195.47 19252.617-Mar-13 19222.05 19465.52 19212.92 19413.548-Mar-13 19478.67 19706.03 19477.61 19683.23

11-Mar-13 19679.88 19754.66 19602.71 19646.2112-Mar-13 19675.81 19697.84 19505.75 19564.9213-Mar-13 19511.97 19511.97 19338.52 19362.5514-Mar-13 19367.26 19604.7 19179.33 19570.4415-Mar-13 19570.01 19673.16 19383.13 19427.5618-Mar-13 19282.63 19345.42 19232.23 19293.219-Mar-13 19345.91 19378.61 18939.47 19008.120-Mar-13 19026.46 19028.09 18836.77 18884.1921-Mar-13 18926.21 19082.29 18756.65 18792.8722-Mar-13 18784.93 18859.82 18669.2 18735.625-Mar-13 18894.13 18950.22 18654.61 18681.4226-Mar-13 18645.09 18758.88 18612.37 18704.5328-Mar-13 18702.46 18882.54 18568.43 18835.77

1-Apr-13 18890.81 18959.48 18796.6 18864.752-Apr-13 18863.82 19060.51 18826.53 19040.953-Apr-13 19034 19035.2 18721.72 18801.644-Apr-13 18731.38 18733.62 18473.85 18509.75-Apr-13 18493.67 18525.45 18389.29 18450.238-Apr-13 18455.8 18504.48 18402.93 18437.789-Apr-13 18481.47 18565.56 18206.61 18226.48

10-Apr-13 18355.14 18461.44 18173.31 18414.4511-Apr-13 18577.52 18599.14 18397.94 18542.212-Apr-13 18275.66 18337.91 18186.1 18242.5615-Apr-13 18196.09 18424.4 18144.22 18357.8

16-Apr-13 18356.32 18771.33 18325.73 18744.9317-Apr-13 18773.45 18869.88 18673.44 18731.1618-Apr-13 18695.34 19058.8 18691.61 19016.4622-Apr-13 18989.78 19204.9 18989.78 19169.8323-Apr-13 19210.26 19210.26 19042.08 19179.3625-Apr-13 19192.11 19434.85 19192.11 19406.8526-Apr-13 19376 19384.95 19249.75 19286.7229-Apr-13 19306.67 19428.94 19284.4 19387.530-Apr-13 19492.83 19622.68 19317.38 19504.182-May-13 19459.33 19792 19451.26 19735.773-May-13 19707.95 19744.85 19542.63 19575.646-May-13 19571.66 19694.29 19554.31 19673.647-May-13 19697.33 19917.88 19697.33 19888.958-May-13 19950.22 20037.27 19851.22 19990.189-May-13 20015.86 20058.48 19903.83 19939.04

10-May-13 19911.08 20119.14 19908.8 20082.6211-May-13 20091.93 20146.83 20055.18 20122.3213-May-13 20073.41 20109.08 19667.39 19691.6714-May-13 19715.8 19831.79 19652.69 19722.2915-May-13 19798.18 20241.96 19798.18 20212.9616-May-13 20167.93 20326.48 20162.12 20247.3317-May-13 20267.6 20328.19 20155.01 20286.1220-May-13 20277.76 20443.62 20186.66 20223.9821-May-13 20227.17 20308.04 20072.68 20111.6122-May-13 20150.69 20220.35 20000.86 20062.2423-May-13 19971.37 20027.56 19634.79 19674.3324-May-13 19765.32 19833.14 19568.49 19704.3327-May-13 19750.67 20083.47 19678.31 20030.7728-May-13 20056.28 20209.82 19963.23 20160.8229-May-13 20202.51 20216.49 20044.74 20147.6430-May-13 20066.94 20254.03 20066.14 20215.431-May-13 20186.67 20191.29 19730.55 19760.3

3-Jun-13 19859.22 19860.19 19541.97 19610.484-Jun-13 19605.68 19742.7 19522.47 19545.785-Jun-13 19532.42 19604.43 19441.35 19568.226-Jun-13 19503.68 19635.37 19395.32 19519.497-Jun-13 19522.31 19711.55 19397.51 19429.23

10-Jun-13 19530.35 19585.75 19366.82 19441.0711-Jun-13 19382.22 19418.74 19121.18 1914312-Jun-13 19103.96 19143.24 18969.08 19041.1313-Jun-13 18897.49 18914.13 18765.53 18827.1614-Jun-13 18959.83 19213.1 18952.09 19177.9317-Jun-13 19249.9 19344.28 19084.68 19325.8718-Jun-13 19329.17 19383.61 19191.37 19223.2819-Jun-13 19224.09 19274.26 19100.13 19245.7

20-Jun-13 19069.2 19069.2 18687.19 18719.2921-Jun-13 18695.8 18820.81 18615.14 18774.2424-Jun-13 18714.06 18714.06 18467.16 18540.8925-Jun-13 18602.25 18802.31 18487.3 18629.1526-Jun-13 18662.37 18690.5 18514.35 18552.1227-Jun-13 18716.11 18925.75 18688.28 18875.9528-Jun-13 19093.18 19432.94 19093.18 19395.81

1-Jul-13 19352.48 19598.43 19347.57 19577.392-Jul-13 19573.93 19589.14 19442.75 19463.823-Jul-13 19347.11 19347.11 19147.31 19177.764-Jul-13 19256.12 19445.02 19245.01 19410.845-Jul-13 19568.79 19640.27 19477.74 19495.828-Jul-13 19418.98 19422.69 19185.92 19324.779-Jul-13 19399.37 19486 19380.25 19439.48

10-Jul-13 19482.66 19505.93 19237.91 19294.1211-Jul-13 19468.46 19723.51 19468.46 19676.0612-Jul-13 19898.69 19991.94 19785.59 19958.4715-Jul-13 19926.1 20072.44 19883.19 20034.4816-Jul-13 19788.09 19890.63 19649.58 19851.2317-Jul-13 19928.95 19983.22 19778.54 19948.7318-Jul-13 19999.51 20176.9 19956.2 20128.4119-Jul-13 20213.45 20256.6 20111.13 20149.8522-Jul-13 20096.71 20264.9 20065.69 20159.1223-Jul-13 20249.98 20351.06 20249.98 20302.1324-Jul-13 20200.2 20252.7 19994.25 20090.6825-Jul-13 20062 20110.81 19763.9 19804.7626-Jul-13 19892.47 19907.45 19699.76 19748.1929-Jul-13 19714.42 19751.03 19570.87 19593.2830-Jul-13 19577.75 19672.72 19328.54 19348.3431-Jul-13 19304.07 19387.5 19126.82 19345.71-Aug-13 19443.29 19569.2 19170.46 19317.192-Aug-13 19399.55 19451.7 19078.72 19164.025-Aug-13 19178.06 19306.51 19141.68 19182.266-Aug-13 19127.1 19131.92 18667.3 18733.047-Aug-13 18758.53 18811.46 18551.35 18664.888-Aug-13 18687.3 18829.26 18621.67 18789.34

12-Aug-13 18898.94 19066.97 18796.01 18946.9813-Aug-13 18895.26 19248.11 18864.81 19229.8414-Aug-13 19299.42 19392.56 19203.63 19367.5916-Aug-13 19297.11 19310.95 18559.65 18598.1819-Aug-13 18587.38 18587.38 18139.15 18307.5220-Aug-13 18142.83 18306.46 17970.98 18246.0421-Aug-13 18545.44 18567.7 17807.19 17905.9122-Aug-13 17896.84 18349.82 17759.59 18312.9423-Aug-13 18386.53 18546.6 18210.75 18519.44

26-Aug-13 18602.56 18728.19 18488.93 18558.1327-Aug-13 18460.72 18460.72 17921.82 17968.0828-Aug-13 17851.44 18101.84 17448.71 17996.1529-Aug-13 18073.66 18455.66 18071.22 18401.0430-Aug-13 18424.72 18679.26 18272.76 18619.72

2-Sep-13 18691.83 18942.06 18678.93 18886.133-Sep-13 19002.77 19007.31 18166.17 18234.664-Sep-13 18314.68 18612.6 18188.43 18567.555-Sep-13 18857.6 19117.52 18847.02 18979.766-Sep-13 19072.02 19293.96 18929.38 19270.06

10-Sep-13 19448.39 20012.69 19444.66 19997.0911-Sep-13 19999.77 20055.53 19777.63 19997.4512-Sep-13 20046.05 20052.05 19676.49 19781.8813-Sep-13 19744.54 19899.37 19675.68 19732.7616-Sep-13 19977.38 20086.43 19596.15 19742.4717-Sep-13 19721.9 19819.1 19635.44 19804.0318-Sep-13 19865.99 20013.33 19775.29 19962.1619-Sep-13 20354.73 20739.69 20347.3 20646.6420-Sep-13 20616.35 20677.99 20051.43 20263.7123-Sep-13 20060.82 20199.81 19826.3 19900.9624-Sep-13 19820.03 20050.42 19782.78 19920.2125-Sep-13 19947.43 19978.49 19658.74 19856.2426-Sep-13 19853.66 19997.28 19826.99 19893.8527-Sep-13 19951.73 19981.57 19674.38 19727.2730-Sep-13 19643.89 19651.31 19320.73 19379.77

1-Oct-13 19452.05 19532.91 19264.72 19517.153-Oct-13 19585.79 19929.24 19583.97 19902.074-Oct-13 19870 20052 19833.17 19915.957-Oct-13 19880.94 19921.38 19647.88 19895.18-Oct-13 20094.21 20150.27 19936.72 19983.619-Oct-13 19918.2 20277.74 19826.96 20249.26

10-Oct-13 20228.76 20323.77 20135.91 20272.9111-Oct-13 20535.9 20559.69 20368.06 20528.5914-Oct-13 20534.61 20645.94 20497.88 20607.5415-Oct-13 20722.9 20759.58 20446.73 20547.6217-Oct-13 20579.56 20629.8 20375.42 20415.5118-Oct-13 20486.78 20932.23 20486.78 20882.8921-Oct-13 20915.76 20970.92 20768.99 20893.8922-Oct-13 20863.15 20948.91 20810.25 20864.9723-Oct-13 20875.31 20922.32 20589.72 20767.8824-Oct-13 20766.05 21039.42 20656.7 20725.4325-Oct-13 20725.52 20782.16 20622.55 20683.5228-Oct-13 20696.51 20771.36 20550.64 20570.2829-Oct-13 20593.49 20952.55 20493.66 20929.0130-Oct-13 20944.14 21086.59 20937.12 21033.97

31-Oct-13 21000.6 21205.44 20991.98 21164.521-Nov-13 21158.81 21293.88 21141.32 21196.813-Nov-13 21278.08 21321.53 21212.31 21239.365-Nov-13 21134.1 21158.56 20951.71 20974.796-Nov-13 21004.54 21045.38 20861.42 20894.947-Nov-13 20896.13 21142.85 20797.06 20822.778-Nov-13 20785.2 20821.01 20600.9 20666.15

11-Nov-13 20596.4 20672.53 20453.15 20490.9612-Nov-13 20510.31 20584.22 20262.22 20281.9113-Nov-13 20248.52 20365.59 20161.64 20194.414-Nov-13 20351.39 20568.99 20348.27 20399.4218-Nov-13 20570.59 20868.76 20570.59 20850.7419-Nov-13 20870.16 20934.4 20828.69 20890.8220-Nov-13 20857.01 20895.3 20579.94 20635.1321-Nov-13 20579.26 20579.26 20189.23 20229.0522-Nov-13 20316.58 20388.12 20137.67 20217.3925-Nov-13 20326.66 20626.15 20326.66 20605.0826-Nov-13 20604.27 20604.27 20390.62 20425.0227-Nov-13 20449 20482.67 20348.06 20420.2628-Nov-13 20522.36 20606.38 20461.51 20534.9129-Nov-13 20558.93 20819.77 20558.93 20791.932-Dec-13 20771.27 20941 20770.51 20898.013-Dec-13 20857.85 20927.05 20817.75 20854.924-Dec-13 20839.45 20863.37 20673.62 20708.715-Dec-13 20992.25 21165.6 20929.2 20957.816-Dec-13 20955.74 21049.84 20922.45 20996.539-Dec-13 21416.67 21483.74 21282.64 21326.42

10-Dec-13 21293.58 21327.75 21175.08 21255.2611-Dec-13 21191.27 21215.94 21069.45 21171.4112-Dec-13 21101.05 21103.8 20901.47 20925.6113-Dec-13 20867.17 20867.17 20692.67 20715.5816-Dec-13 20714.26 20764.52 20637.77 20659.5217-Dec-13 20732.44 20784.03 20594.99 20612.1418-Dec-13 20568.7 20917.57 20568.7 20859.8619-Dec-13 20959.8 21017.45 20646.03 20708.6220-Dec-13 20792.37 21117.99 20745.94 21079.7223-Dec-13 21080.54 21207.89 21059.12 21101.0324-Dec-13 21127.66 21156.92 21010.65 21032.7126-Dec-13 21051 21135.85 21013.14 21074.5927-Dec-13 21114.49 21235.14 21113.25 21193.5830-Dec-13 21260.15 21304.7 21089.21 21143.0131-Dec-13 21177.77 21230.88 21122.68 21170.68

1-Jan-14 21222.19 21244.35 21133.82 21140.482-Jan-14 21179.91 21331.32 20846.67 20888.333-Jan-14 20819.58 20885.18 20731.33 20851.33

6-Jan-14 20913.79 20913.79 20721.98 20787.37-Jan-14 20845.77 20890.48 20637.18 20693.248-Jan-14 20767.42 20786.41 20688.18 20729.389-Jan-14 20755.73 20778.13 20652.69 20713.37

10-Jan-14 20760.72 20971.23 20625.17 20758.4913-Jan-14 20850.54 21169.08 20850.54 21134.2114-Jan-14 21115 21154.76 21009.05 21032.8815-Jan-14 21091.46 21302.73 21091.46 21289.4916-Jan-14 21366.91 21379.29 21199.65 21265.1817-Jan-14 21236.65 21270.11 21015.61 21063.6220-Jan-14 21083.53 21221.37 21001.13 21205.0521-Jan-14 21237.96 21302.52 21189.2 21251.1222-Jan-14 21251.65 21377.91 21168.43 21337.6723-Jan-14 21319.69 21409.66 21264.71 21373.6624-Jan-14 21289.15 21333.66 21123.99 21133.5627-Jan-14 20899.03 20899.03 20688.03 20707.4528-Jan-14 20721.17 20795.35 20554.28 20683.5129-Jan-14 20784.04 20828.68 20613.62 20647.330-Jan-14 20491.74 20528.41 20343.78 20498.2531-Jan-14 20544.64 20572.32 20448.43 20513.853-Feb-14 20479.03 20480.35 20182.2 20209.264-Feb-14 20050.99 20255.52 19963.12 20211.935-Feb-14 20241.12 20289.33 20076.1 20261.036-Feb-14 20286.09 20358.19 20079.82 20310.747-Feb-14 20441.04 20450.51 20282.3 20376.56

10-Feb-14 20429.16 20434.5 20312.21 20334.2711-Feb-14 20400.94 20443.35 20349.51 20363.3712-Feb-14 20449.83 20516.6 20427.23 20448.4913-Feb-14 20478.67 20503.86 20164.67 20193.3514-Feb-14 20265.13 20391.95 20149.01 20366.8217-Feb-14 20438.87 20492.43 20338.95 20464.0618-Feb-14 20457.56 20685.02 20436.48 20634.2119-Feb-14 20643.85 20750.52 20629.56 20722.9720-Feb-14 20661.07 20662.66 20522.04 20536.6421-Feb-14 20600.58 20725.04 20599.91 20700.7524-Feb-14 20695.48 20828.63 20637.3 20811.4425-Feb-14 20877.72 20912.54 20777.73 20852.4726-Feb-14 20869.61 21005.04 20860.02 20986.9928-Feb-14 20995.39 21140.51 20989.66 21120.123-Mar-14 21079.27 21140 20920.98 20946.654-Mar-14 20947 21224.64 20940.39 21209.735-Mar-14 21280.36 21333.2 21176.16 21276.866-Mar-14 21336.32 21525.14 21329.88 21513.877-Mar-14 21539.44 21960.89 21539.44 21919.79

10-Mar-14 21819.19 22023.98 21805.22 21934.83

11-Mar-14 21918.83 22018.52 21772.11 21826.4212-Mar-14 21793.32 21965.95 21768.14 21856.2213-Mar-14 21736.61 21991.36 21720.13 21774.6114-Mar-14 21648.05 21853.32 21573.48 21809.818-Mar-14 21849.65 22040.72 21785.38 21832.6119-Mar-14 21872.68 21895.83 21782.01 21832.8620-Mar-14 21797.61 21853.25 21704.66 21740.0921-Mar-14 21823.52 21870.11 21729.9 21753.7522-Mar-14 21752.44 21778.92 21725.52 21755.3224-Mar-14 21827.5 22074.34 21827.5 22055.4825-Mar-14 21948.31 22079.96 21916.87 22055.2126-Mar-14 22134.71 22172.2 22020.58 22095.327-Mar-14 22116.23 22307.74 22094.29 22214.3728-Mar-14 22273.44 22363.97 22185.11 22339.9731-Mar-14 22423.14 22467.21 22253.78 22386.27

1-Apr-14 22455.23 22485.77 22295.65 22446.442-Apr-14 22550.58 22592.1 22473.46 22551.493-Apr-14 22598.19 22620.65 22369.28 22509.074-Apr-14 22522.46 22525.21 22339.4 22359.57-Apr-14 22355.56 22481.62 22197.51 22343.459-Apr-14 22389.21 22740.04 22379.95 22702.34

10-Apr-14 22729.46 22792.49 22644.43 22715.3311-Apr-14 22642.05 22679.18 22526.89 22628.9615-Apr-14 22698.09 22737.31 22416.24 22484.9316-Apr-14 22486.73 22533.61 22247.39 22277.2317-Apr-14 22327.76 22648.69 22312.19 22628.8421-Apr-14 22644.75 22795.58 22636.75 22764.8322-Apr-14 22771.24 22853.03 22727.63 22758.3723-Apr-14 22783.65 22912.52 22780.13 22876.5425-Apr-14 22892.5 22939.31 22656.64 22688.0728-Apr-14 22717.59 22721.36 22597.19 22631.6129-Apr-14 22654.28 22681.89 22443.56 22466.1930-Apr-14 22517.63 22680.46 22284.96 22417.82-May-14 22493.59 22575.62 22386.95 22403.895-May-14 22412.8 22592.03 22354.45 22445.126-May-14 22512.23 22602.71 22475.65 22508.427-May-14 22488.96 22532.82 22286.26 22323.98-May-14 22382.14 22443.13 22277.04 22344.049-May-14 22374.98 23048.49 22317.18 22994.23

12-May-14 23031.11 23572.88 23008.65 2355113-May-14 23729.78 24068.94 23729.25 23871.2314-May-14 23897.88 23964.67 23753.36 23815.1215-May-14 23809.42 23971.78 23742.75 23905.616-May-14 24271.54 25375.63 23873.16 24121.7419-May-14 24340.32 24448.47 24107.99 24363.05

20-May-14 24555.31 24587.16 24299.53 24376.8821-May-14 24404.48 24419.54 24156.47 24298.0222-May-14 24415.42 24524.76 24326.48 24374.423-May-14 24535.14 24745.86 24470.78 24693.3526-May-14 24913.89 25175.22 24433.9 24716.8827-May-14 24748.1 24777.31 24422.33 24549.5128-May-14 24591.61 24643.33 24488.81 24556.0929-May-14 24523.13 24528.2 24206.5 24234.1530-May-14 24300.99 24353.59 24163.62 24217.34

2-Jun-14 24368.96 24709.09 24270.2 24684.853-Jun-14 24729.22 24892.06 24626.97 24858.594-Jun-14 24909.03 24925.9 24773.93 24805.835-Jun-14 24828.38 25044.06 24644.88 25019.516-Jun-14 25204.95 25419.14 25129.76 25396.469-Jun-14 25543.6 25644.77 25496.84 25580.21

10-Jun-14 25706.35 25711.11 25347.33 25583.6911-Jun-14 25650.62 25725.12 25400.15 25473.8912-Jun-14 25597.21 25611.32 25409.69 25576.2113-Jun-14 25677.05 25688.31 25171.61 25228.1716-Jun-14 25239.5 25268.41 25063.93 25190.4817-Jun-14 25189.46 25545.88 25104.5 25521.1918-Jun-14 25565.19 25609.28 25114.3 25246.2519-Jun-14 25327.09 25425.85 25069.66 25201.820-Jun-14 25237.54 25276.31 25056.18 25105.5123-Jun-14 25108.09 25197.5 24878.66 25031.3224-Jun-14 25115.83 25414.69 25115.83 25368.925-Jun-14 25421.49 25427.8 25274.39 25313.7426-Jun-14 25217.69 25309.33 25021.23 25062.6727-Jun-14 25132.08 25209.61 25032.94 25099.9230-Jun-14 25179.55 25460.96 25179.55 25413.78

1-Jul-14 25469.94 25571.9 25466.77 25516.352-Jul-14 25660.57 25864.53 25660.16 25841.213-Jul-14 25875.75 25999.08 25793.7 25823.754-Jul-14 25844.8 25981.51 25659.33 25962.067-Jul-14 26039.67 26123.55 25992.73 26100.088-Jul-14 26166.92 26190.44 25495.04 25582.119-Jul-14 25615.28 25683.97 25364.77 25444.81

10-Jul-14 25513.74 25920.46 25117 25372.7511-Jul-14 25488.86 25548.33 24978.33 25024.3514-Jul-14 25093.16 25095.76 24892 25006.9815-Jul-14 25100.9 25254.48 25020.32 25228.6516-Jul-14 25322.17 25602.78 25246.75 25549.7217-Jul-14 25540.92 25613.03 25494.46 25561.1618-Jul-14 25558.48 25713.4 25441.24 25641.5621-Jul-14 25776.54 25861.15 25677.71 25715.17

22-Jul-14 25784.48 26050.38 25780.39 26025.823-Jul-14 26130.26 26188.64 26000.4 26147.3324-Jul-14 26188.5 26292.66 26077.7 26271.8525-Jul-14 26257.14 26300.17 26007.31 26126.7528-Jul-14 26173.47 26181.83 25900.25 25991.2330-Jul-14 26005.14 26113.48 25850.04 26087.4231-Jul-14 26105.89 26118.88 25853.69 25894.971-Aug-14 25753.92 25862.68 25459.13 25480.844-Aug-14 25631.68 25754.42 25531.38 25723.165-Aug-14 25817.84 25928.32 25562.36 25908.016-Aug-14 25892.55 25901.68 25621.85 25665.277-Aug-14 25668.71 25778.05 25526.05 25589.018-Aug-14 25406.87 25406.87 25232.82 25329.14

11-Aug-14 25476.87 25553.44 25437.05 25519.2412-Aug-14 25703.78 25904.98 25645.79 25880.7713-Aug-14 25861.47 25972.62 25791.79 25918.9514-Aug-14 25948.3 26135 25945.35 26103.2318-Aug-14 26123.69 26413.11 26075.28 26390.9619-Aug-14 26482.56 26530.67 26387.84 26420.6720-Aug-14 26496.29 26504.52 26277.61 26314.2921-Aug-14 26322.66 26464.8 26262.52 26360.1122-Aug-14 26419.53 26508.27 26383.16 26419.5525-Aug-14 26490.31 26630.74 26401.64 26437.0226-Aug-14 26349.87 26481.97 26314.89 26442.8127-Aug-14 26553.24 26599.12 26492.5 26560.1528-Aug-14 26620.18 26674.38 26573.69 26638.11

1-Sep-14 26733.18 26900.3 26732.39 26867.552-Sep-14 26888.21 27082.85 26886.22 27019.393-Sep-14 27128.06 27225.85 27067.02 27139.944-Sep-14 27164.95 27169.12 26972.39 27085.935-Sep-14 27127.26 27178.8 26920.56 27026.78-Sep-14 27145.12 27354.99 27144.56 27319.859-Sep-14 27316.43 27328.27 27177.09 27265.32

10-Sep-14 27230.94 27251.44 27018.11 27057.4111-Sep-14 27143.22 27150.78 26904.5 26995.8712-Sep-14 27048.15 27096.87 26965.91 27061.0415-Sep-14 26998.07 26998.07 26790.91 26816.5616-Sep-14 26854.9 26861.29 26464.03 26492.5117-Sep-14 26627.21 26682.64 26511.71 26631.2918-Sep-14 26573.89 27132.2 26503.08 27112.2119-Sep-14 27139.39 27247.17 27047.68 27090.4222-Sep-14 27008.12 27254.8 26918.93 27206.7423-Sep-14 27244.98 27256.87 26744.07 26775.6924-Sep-14 26817.94 26844.7 26560 26744.6925-Sep-14 26808.66 26814.2 26349.55 26468.36

26-Sep-14 26429.3 26721.03 26220.49 26626.3229-Sep-14 26694.41 26715.77 26518.01 26597.1130-Sep-14 26610.71 26851.33 26481.31 26630.51

1-Oct-14 26681.47 26683.7 26548.22 26567.997-Oct-14 26487.51 26570.38 26250.24 26271.978-Oct-14 26229.67 26338.31 26150.09 26246.799-Oct-14 26394.37 26688.7 26394.21 26637.28

10-Oct-14 26551.74 26555.92 26261.61 26297.3813-Oct-14 26275.07 26443.16 26092.69 26384.0714-Oct-14 26537.42 26550.79 26212.01 26349.3316-Oct-14 26260.35 26462.08 25933.98 25999.3417-Oct-14 25950 26248.54 25910.77 26108.5320-Oct-14 26434.16 26517.9 26368.94 26429.8521-Oct-14 26552.45 26615.41 26407 26575.6522-Oct-14 26782.57 26818.33 26712.21 26787.2323-Oct-14 26889.51 26930.23 26827.68 26851.0527-Oct-14 26959.57 26994.96 26726.84 26752.928-Oct-14 26788.73 26907.14 26764.15 26880.8229-Oct-14 27017.44 27126.3 26971.16 27098.1730-Oct-14 27098.94 27390.6 27088.65 27346.3331-Oct-14 27439.06 27894.32 27438.28 27865.833-Nov-14 27943.04 27969.82 27785.4 27860.385-Nov-14 27907.19 28010.39 27857.65 27915.887-Nov-14 27902.71 27980.93 27739.56 27868.63

10-Nov-14 27919.45 28027.96 27764.75 27874.7311-Nov-14 27911.25 27996.92 27790.4 27910.0612-Nov-14 27958.64 28126.48 27958.64 28008.913-Nov-14 28048.56 28098.74 27822.7 27940.6414-Nov-14 27949.54 28093.23 27912.9 28046.6617-Nov-14 28018.68 28205.71 27921.34 28177.8818-Nov-14 28209.03 28282.85 28119.95 28163.2919-Nov-14 28193.9 28294.01 27963.51 28032.8520-Nov-14 28100.84 28118.53 27915.23 28067.5621-Nov-14 28100.1 28360.66 28038.4 28334.6324-Nov-14 28413.01 28541.96 28394.48 28499.5425-Nov-14 28520.76 28541.22 28217.5 28338.0526-Nov-14 28321.58 28470.15 28261.31 28386.1927-Nov-14 28397.8 28498.3 28307.58 28438.9128-Nov-14 28490.71 28822.37 28483.99 28693.991-Dec-14 28748.22 28809.64 28538.44 28559.622-Dec-14 28522.46 28576.39 28386.46 28444.013-Dec-14 28472.32 28504.65 28370.73 28442.714-Dec-14 28616.93 28808.78 28448.95 28562.825-Dec-14 28604.5 28651.75 28409.05 28458.18-Dec-14 28433 28494.85 28097.12 28119.4

9-Dec-14 28134.22 28157.53 27763.82 27797.0110-Dec-14 27711.96 27905.25 27710.03 27831.111-Dec-14 27796.34 27796.34 27539.47 27602.0112-Dec-14 27598.96 27692.32 27320.05 27350.6815-Dec-14 27136.28 27392.18 27105.04 27319.5616-Dec-14 27181.18 27199.37 26736.23 26781.4417-Dec-14 26724.01 26871.91 26469.42 26710.1318-Dec-14 27053.86 27180.92 26900.57 27126.5719-Dec-14 27292.55 27497.12 27292.14 27371.8422-Dec-14 27479.87 27725.27 27382.32 27701.7923-Dec-14 27733.12 27851.1 27475.13 27506.4624-Dec-14 27530.26 27571.25 27146.52 27208.6126-Dec-14 27215.19 27370.63 27091.38 27241.7829-Dec-14 27266.49 27507.25 27266.49 27395.7330-Dec-14 27478.3 27478.3 27312.29 27403.5431-Dec-14 27358.3 27527.24 27346 27499.42

1-Jan-15 27485.77 27545.61 27395.34 27507.542-Jan-15 27521.28 27937.47 27519.26 27887.95-Jan-15 27978.43 28064.49 27786.85 27842.326-Jan-15 27694.23 27698.93 26937.06 26987.467-Jan-15 26983.43 27051.6 26776.12 26908.828-Jan-15 27178.77 27316.41 27101.94 27274.719-Jan-15 27404.19 27507.67 27119.63 27458.38

12-Jan-15 27523.86 27620.66 27323.74 27585.2713-Jan-15 27611.56 27670.19 27324.58 27425.7314-Jan-15 27432.14 27512.8 27203.25 27346.8215-Jan-15 27831.16 28194.61 27703.7 28075.5516-Jan-15 28056.61 28176.1 27945.31 28121.8919-Jan-15 28249.84 28334.06 28197.36 28262.0120-Jan-15 28324.85 28829.29 28324.85 28784.6721-Jan-15 28843.09 28958.1 28792.57 28888.8622-Jan-15 28957.79 29060.41 28892.23 29006.0223-Jan-15 29189.45 29408.73 29165.56 29278.8427-Jan-15 29451.65 29618.59 29286.09 29571.0428-Jan-15 29565.72 29786.32 29417.67 29559.1829-Jan-15 29516.49 29740.63 29378.3 29681.7730-Jan-15 29801.6 29844.16 29070.48 29182.952-Feb-15 29143.63 29268.13 28958.52 29122.273-Feb-15 29217.4 29253.06 28900.41 29000.144-Feb-15 29129.85 29133.62 28824.68 28883.115-Feb-15 28912.38 29277.83 28753.29 28850.976-Feb-15 28892.21 28922.85 28647.14 28717.919-Feb-15 28566.5 28566.5 28183.32 28227.39

10-Feb-15 28122.48 28633.72 28044.49 28355.6211-Feb-15 28450.26 28618.91 28424.39 28533.97

12-Feb-15 28650.25 28838.52 28406.25 28805.113-Feb-15 28888.99 29154.67 28835.7 29094.9316-Feb-15 29170.77 29325.35 29083.4 29135.8818-Feb-15 29136.07 29411.32 29126.91 29320.2619-Feb-15 29434.91 29522.86 29108.15 29462.2720-Feb-15 29446.21 29462.09 29178.26 29231.4123-Feb-15 29316.58 29362.96 28913.16 28975.1124-Feb-15 29016.55 29130.67 28875.94 29004.6625-Feb-15 29115.32 29269.83 28967.61 29007.9926-Feb-15 29051.9 29069.13 28693.82 28746.6527-Feb-15 28865.12 29254.02 28837.06 29220.1228-Feb-15 29411.33 29560.32 28882.02 29361.52-Mar-15 29533.42 29576.32 29259.77 29459.143-Mar-15 29500.19 29636.86 29364.87 29593.734-Mar-15 29937.27 30024.74 29289.05 29380.735-Mar-15 29436.77 29518.32 29162.47 29448.959-Mar-15 29316.54 29321.06 28799.76 28844.78

10-Mar-15 28924.06 28949.11 28584.49 28709.8711-Mar-15 28725.75 28843.23 28608.18 28659.1712-Mar-15 28798.61 28971.01 28772.71 28930.4113-Mar-15 29134.93 29183.76 28448.48 28503.316-Mar-15 28546.31 28581.82 28384.09 28437.7117-Mar-15 28595 28784.35 28435.45 28736.3818-Mar-15 28766.87 28806.97 28546.76 28622.1219-Mar-15 28805.22 28978.74 28411.7 28469.6720-Mar-15 28465.44 28484.36 28209.66 28261.0823-Mar-15 28317.29 28385.14 28163.9 28192.0224-Mar-15 28209.33 28455.32 28130.09 28161.7225-Mar-15 28216.09 28249.6 28031.42 28111.8326-Mar-15 27937.62 27997.14 27384.87 27457.5827-Mar-15 27649.78 27694.41 27248.45 27458.6430-Mar-15 27655.79 28017.97 27624.76 27975.8631-Mar-15 28069.85 28180.64 27868.21 27957.49

1-Apr-15 27954.86 28298.34 27889.02 28260.146-Apr-15 28351.94 28530.81 28221.99 28504.467-Apr-15 28582.33 28641.08 28274.36 28516.598-Apr-15 28601.49 28763.06 28566.61 28707.759-Apr-15 28858.42 28906.71 28622.44 28885.21

10-Apr-15 28889.27 28907.81 28756.75 28879.3813-Apr-15 28955.13 29072.51 28843.94 29044.4415-Apr-15 29087.25 29094.61 28721.63 28799.6916-Apr-15 28876.23 28876.23 28497.7 28666.0417-Apr-15 28682.97 28696.19 28403.76 28442.120-Apr-15 28525.65 28539.46 27802.37 27886.2121-Apr-15 27860.51 27976.93 27598.21 27676.04

22-Apr-15 27756.68 27947.26 27385.48 27890.1323-Apr-15 27977.27 28087.78 27621.18 27735.0224-Apr-15 27804.58 27829.11 27344.7 27437.9427-Apr-15 27565.49 27567.28 27141.55 27176.9928-Apr-15 27215.61 27482.14 27073.25 27396.3829-Apr-15 27395.71 27438.96 27176.54 27225.9330-Apr-15 27242.05 27242.05 26897.54 27011.314-May-15 27204.63 27537.85 27159.45 27490.595-May-15 27561.32 27603.71 27338.23 27440.146-May-15 27473.36 27501.15 26677.64 26717.377-May-15 26721.34 26850.37 26423.99 26599.118-May-15 26814.38 27196.28 26814.38 27105.39

11-May-15 27249.42 27544.24 27231.28 27507.312-May-15 27502.91 27502.91 26837.39 26877.4813-May-15 27023.71 27299.8 26750.01 27251.114-May-15 27290.17 27293.99 26948.62 27206.0615-May-15 27233.9 27379.57 27159.76 2732418-May-15 27416.97 27725.97 27370.28 27687.319-May-15 27663.08 27872.23 27574.07 27645.5320-May-15 27749.3 27903.01 27743.99 27837.2121-May-15 27885.36 27911.44 27712.73 27809.3522-May-15 27849.54 28071.16 27828.61 27957.525-May-15 27893.25 27903.29 27614.32 27643.8826-May-15 27633.66 27675.94 27473.54 27531.4127-May-15 27447.4 27595.8 27363.72 27564.6628-May-15 27619.31 27666.37 27354.35 27506.7129-May-15 27553.03 27888.32 27467.23 27828.44

1-Jun-15 27770.79 27959.43 27737.58 27848.992-Jun-15 27890.73 27902.53 27146.68 27188.383-Jun-15 27230.68 27276.22 26698.26 26837.24-Jun-15 26940.64 26948.84 26551.97 26813.425-Jun-15 26819.82 27014.42 26718.44 26768.498-Jun-15 26814.31 26827.06 26472.87 26523.099-Jun-15 26510.29 26604.65 26438.32 26481.25

10-Jun-15 26517.32 26934.74 26493.29 26840.511-Jun-15 26959.98 27000.14 26348.93 26370.9812-Jun-15 26340.32 26489.58 26307.07 26425.315-Jun-15 26498.67 26728.6 26307.84 26586.5516-Jun-15 26586.86 26731.35 26379.93 26686.5117-Jun-15 26815.41 26983.48 26728.89 26832.6618-Jun-15 26916.99 27175.39 26910.26 27115.8319-Jun-15 27207.76 27404.6 27202.38 27316.1722-Jun-15 27427.19 27782.31 27417.03 27730.2123-Jun-15 27760.11 27882.66 27666.59 27804.3724-Jun-15 27852.32 27948.24 27647.29 27729.67

25-Jun-15 27660.22 27968.75 27635.76 27895.9726-Jun-15 27880.72 27921.86 27675.16 27811.8429-Jun-15 27451.07 27695.32 27209.19 27645.1530-Jun-15 27627.39 27814.53 27570.95 27780.83

1-Jul-15 27823.65 28099.25 27799.91 28020.872-Jul-15 28100.38 28115.96 27906.35 27945.83-Jul-15 27973.12 28135.43 27897.45 28092.796-Jul-15 27857.2 28235.31 27774.8 28208.767-Jul-15 28220.11 28335.23 28084.36 28171.698-Jul-15 28031.45 28031.45 27635.72 27687.729-Jul-15 27681.49 27798.13 27540.6 27573.66

10-Jul-15 27705.36 27729.46 27530.9 27661.413-Jul-15 27739.32 28005.17 27635.06 27961.1914-Jul-15 27986.92 28018.59 27853.96 27932.915-Jul-15 28022.14 28218.37 27986.48 28198.2916-Jul-15 28259.7 28478.43 28245.81 28446.1217-Jul-15 28480.92 28576.32 28417.46 28463.3120-Jul-15 28544.28 28549.13 28319.83 28420.1221-Jul-15 28381.82 28518.06 28138.3 28182.1422-Jul-15 28159.42 28546.42 28070.91 28504.9323-Jul-15 28540.97 28578.33 28315.37 28370.8424-Jul-15 28390.5 28402.64 28083.76 28112.3127-Jul-15 28117.65 28117.65 27529.57 27561.3828-Jul-15 27630.21 27676.65 27416.39 27459.2329-Jul-15 27540.46 27609.29 27470.09 27563.4330-Jul-15 27685.82 27854.46 27649.97 27705.3531-Jul-15 27814.51 28161.17 27814.51 28114.563-Aug-15 28089.09 28263.35 28071.37 28187.064-Aug-15 28225.04 28264.72 27866.12 28071.935-Aug-15 28138.04 28315.71 28135.68 28223.086-Aug-15 28291.88 28359.96 28163.69 28298.137-Aug-15 28327.11 28335.67 28193.93 28236.39

Market returnsReturns beta calculations:

Covariance (stock returns, market returns) 5.09837E-005-0.37% Variance (market returns) 0.0001078287-0.82% Beta: 0.470.02% 67% stock beta: 0.320.52% 33% market beta 0.33

-0.64% Total beta: 0.65-0.01%1.15%1.08%

-0.29%0.04%

-0.53%-0.72%0.26%

-1.25%0.19%

-0.34%1.31%0.18%

-0.09%1.86%0.46%0.12%0.71%2.17%0.72%0.80%

-0.43%0.91%1.59%0.48%

-0.30%-0.40%0.93%0.36%

-0.06%-0.74%0.57%1.87%0.15%

-0.33%0.66%

-1.11%

-0.32%0.44%

-0.67%2.40%

-0.92%-1.82%0.22%

-0.92%-0.56%1.95%

-0.47%0.68%

-0.40%-1.07%-0.32%0.46%1.61%

-0.05%0.59%2.09%0.53%

-0.73%0.38%

-0.27%-1.37%-2.10%0.76%

-2.19%0.33%

-1.73%1.90%

-1.33%-1.18%-0.73%-0.94%1.40%0.60%1.68%0.72%

-0.13%0.07%

-0.23%-1.19%-2.31%1.39%

0.94%0.55%

-0.76%1.10%0.12%0.86%

-0.22%-0.16%0.45%

-0.22%-0.02%1.15%0.66%0.59%0.25%

-0.30%-0.96%-0.57%-2.44%-2.38%-0.14%1.76%

-1.80%-1.68%0.12%1.11%

-0.60%0.36%

-0.20%0.76%

-0.95%-1.50%-1.54%-0.37%-1.67%0.38%1.98%

-2.39%0.16%

-1.45%-1.03%-0.74%1.52%2.67%0.39%

0.15%1.13%

-1.60%1.25%

-0.77%-0.64%-3.00%0.39%0.69%3.50%0.23%

-0.02%-1.43%1.19%0.16%

-0.77%-0.84%1.46%

-1.47%1.05%

-1.14%-1.49%-0.22%0.84%1.21%0.79%2.53%0.68%0.94%0.89%0.80%

-0.13%1.45%

-0.08%-0.38%-0.11%-0.71%-0.97%2.25%

-1.57%-1.53%0.16%1.83%0.67%

-0.09%

-0.20%-0.49%-0.81%-0.81%-0.72%-2.44%-0.35%-1.40%1.69%0.05%

-0.09%0.39%

-1.34%1.07%

-1.01%-1.13%-0.28%0.31%1.02%

-1.82%0.10%

-0.91%1.11%1.23%

-0.19%1.49%0.57%

-0.62%-0.64%0.24%0.41%

-0.55%-0.05%-0.63%-0.01%0.23%

-0.96%-0.81%-0.64%-2.04%0.31%

-0.06%1.01%2.89%0.94%

0.43%1.09%0.81%

-0.44%0.28%

-0.37%-0.09%1.88%

-1.15%-0.72%-1.65%1.00%0.12%

-0.30%-0.30%0.79%

-0.81%-0.36%1.55%0.80%

-1.87%-0.46%-1.21%-0.07%0.64%

-1.12%-0.94%-1.38%-2.19%-1.82%-0.78%1.62%

-0.42%-1.29%-0.65%0.66%

-2.20%-1.99%1.24%0.96%

-1.29%-0.85%-1.84%3.58%1.59%

0.87%-0.64%0.89%1.20%0.59%

-1.74%-2.17%-0.21%1.47%1.00%0.34%

-1.11%2.11%

-0.20%-4.13%-1.22%-0.69%2.95%

-0.47%1.53%

-1.46%-1.84%-1.77%-0.46%2.79%2.00%

-0.13%2.55%

-0.44%1.18%

-0.34%-1.63%2.01%

-0.87%-0.89%0.92%1.86%0.20%2.98%

-0.56%-1.27%-0.09%0.10%0.46%0.04%

-1.18%-0.97%-0.43%-1.38%-0.63%-1.87%-0.55%-2.60%0.75%

-2.27%1.01%

-1.03%3.01%

-0.98%0.72%2.23%2.20%

-0.25%0.43%

-2.30%-1.67%-2.12%0.83%

-0.76%-0.28%-2.18%-0.72%-1.33%3.36%0.82%

-0.47%1.47%

-0.61%-0.92%-1.17%-0.57%0.41%2.72%

-0.36%-0.16%0.07%

-0.12%-0.22%2.22%0.07%

-0.86%0.73%0.22%1.71%

-0.09%1.17%0.57%0.08%1.46%0.48%0.92%

-2.15%1.96%0.62%0.76%0.99%0.58%

-0.48%0.48%0.70%

-0.46%0.14%0.43%1.98%

-0.27%0.75%0.76%

-1.54%-0.37%-0.86%-2.67%1.64%0.12%

-0.95%0.30%0.00%

-1.55%-1.09%-0.16%2.09%0.48%1.28%0.59%

-1.36%-1.19%

-1.10%0.25%1.65%

-2.30%0.96%

-1.78%1.20%

-0.79%-0.37%2.03%0.42%0.68%

-0.63%-1.51%0.13%

-0.26%0.77%

-1.37%0.33%1.21%0.20%0.64%

-0.74%-1.60%0.65%

-0.33%-0.12%0.02%0.31%0.76%

-0.10%-0.87%-1.87%0.48%

-2.17%-0.40%-0.36%-0.77%-0.47%0.69%

-1.83%0.25%0.51%0.19%

-0.97%

-0.49%1.72%

-0.03%1.23%0.13%

-0.77%-0.57%-1.56%0.15%0.20%2.71%1.18%0.42%

-0.30%1.17%0.11%

-1.20%1.63%

-1.44%0.92%0.22%0.80%

-0.35%-0.53%0.14%0.36%0.14%2.59%

-0.18%0.15%0.21%0.43%

-0.10%-0.74%1.30%

-0.73%-1.47%-0.11%-0.64%0.01%0.47%0.55%

-0.70%-1.64%0.24%

-0.43%-1.22%1.20%1.81%0.54%0.12%

-0.19%-0.15%1.25%1.08%

-0.01%-0.23%-0.02%0.43%0.54%

-0.40%0.19%1.10%

-0.21%0.02%

-0.38%-0.59%-0.27%-0.80%0.29%

-0.64%-0.26%0.32%

-0.73%0.19%1.95%0.37%0.10%0.49%0.82%0.12%2.46%0.42%

-0.25%-0.79%2.20%

-0.42%0.11%

-0.33%-0.28%

0.99%0.33%0.24%1.00%

-0.63%-1.21%0.45%

-0.86%0.93%

-0.69%0.21%

-0.73%0.18%0.97%

-0.58%0.59%

-0.44%0.26%

-0.71%0.06%

-1.10%0.40%0.30%1.04%0.04%0.29%0.45%

-0.30%-0.86%-0.07%-0.28%-0.79%-0.88%0.16%

-0.05%0.72%0.31%

-0.06%0.16%1.65%1.75%0.88%

-0.18%0.22%0.23%

0.49%-0.32%-0.07%-0.12%-0.16%-0.65%0.46%

-0.38%0.63%0.57%

-0.11%-1.09%0.07%0.84%

-0.48%0.63%

-0.09%0.79%0.68%0.26%0.10%

-0.47%0.26%

-0.38%-0.02%0.00%1.23%0.40%

-0.85%0.74%0.38%0.31%

-0.60%0.23%

-0.51%0.90%0.00%

-0.56%0.07%

-0.55%-0.57%-0.15%-0.46%-0.10%-0.30%

-0.49%-0.12%0.52%0.24%

-0.57%-0.15%0.17%0.69%0.04%

-1.62%-0.04%0.08%

-1.64%0.72%

-1.52%0.30%

-0.21%1.40%0.57%0.84%1.39%

-0.19%-0.41%-1.03%1.07%

-0.73%-0.69%-1.48%-0.65%-0.48%-0.30%-0.29%0.12%0.70%0.15%0.93%

-1.26%-1.55%-0.32%-0.07%-1.15%1.03%0.69%

-1.62%0.63%

2.11%-0.07%1.52%0.81%0.05%1.19%

-0.62%0.52%0.60%1.19%

-0.81%0.50%1.09%0.51%

-0.26%0.72%0.20%

-2.14%0.16%2.49%0.17%0.19%

-0.31%-0.56%-0.25%-1.93%0.15%1.66%0.65%

-0.07%0.34%

-2.25%-0.76%-0.33%0.11%

-0.25%-0.46%0.06%

-1.53%-0.53%-1.12%1.86%0.77%

-0.53%0.12%

-2.74%0.29%

-1.24%0.48%

-0.41%1.75%2.75%0.94%

-0.58%-1.47%1.22%0.44%

-0.88%0.59%

-0.75%1.98%1.44%0.38%

-0.91%0.49%0.90%0.11%0.05%0.71%

-1.04%-1.42%-0.29%-0.78%-1.25%-0.01%-0.15%-0.79%0.10%

-2.34%-0.36%0.67%0.84%1.49%0.72%

-3.97%-1.56%-0.34%-1.86%2.27%1.13%

0.21%-3.18%0.16%2.25%1.19%1.43%

-3.45%1.83%2.22%1.53%3.77%0.00%

-1.08%-0.25%0.05%0.31%0.80%3.43%

-1.85%-1.79%0.10%

-0.32%0.19%

-0.84%-1.76%0.71%1.97%0.07%

-0.10%0.44%1.33%0.12%1.26%0.38%

-0.29%-0.64%2.29%0.05%

-0.14%-0.47%-0.20%-0.20%-0.55%1.74%0.50%

0.62%0.15%0.20%

-1.25%-0.38%-0.35%-0.75%-0.85%-1.02%-0.43%1.02%2.21%0.19%

-1.22%-1.97%-0.06%1.92%

-0.87%-0.02%0.56%1.25%0.51%

-0.21%-0.70%1.20%0.18%1.57%

-0.33%-0.39%-1.16%-1.00%-0.27%-0.23%1.20%

-0.73%1.79%0.10%

-0.32%0.20%0.56%

-0.24%0.13%

-0.14%-1.19%-0.18%

-0.31%-0.45%0.17%

-0.08%0.22%1.81%

-0.48%1.22%

-0.11%-0.95%0.67%0.22%0.41%0.17%

-1.12%-2.02%-0.12%-0.18%-0.72%0.08%

-1.48%0.01%0.24%0.25%0.32%

-0.21%0.14%0.42%

-1.25%0.86%0.48%0.83%0.43%

-0.90%0.80%0.53%0.20%0.65%0.63%

-0.82%1.26%0.32%1.11%1.89%0.07%

-0.49%0.14%

-0.37%0.16%0.10%0.00%

-0.42%0.06%0.01%1.38%0.00%0.18%0.54%0.57%0.21%0.27%0.47%

-0.19%-0.66%-0.07%1.61%0.06%

-0.38%-0.64%-0.92%1.58%0.60%

-0.03%0.52%

-0.82%-0.25%-0.73%-0.22%-0.06%0.18%0.28%

-0.82%0.09%2.91%2.42%1.36%

-0.24%0.38%0.90%1.00%

0.06%-0.32%0.31%1.31%0.10%

-0.68%0.03%

-1.31%-0.07%1.93%0.70%

-0.21%0.86%1.51%0.72%0.01%

-0.43%0.40%

-1.36%-0.15%1.31%

-1.08%-0.18%-0.38%-0.30%1.35%

-0.22%-0.99%0.15%1.25%0.40%1.27%

-0.07%0.54%0.53%

-1.98%-0.54%-0.28%-1.37%-0.07%0.89%1.27%0.04%0.31%0.29%

1.21%0.47%0.48%

-0.55%-0.52%0.37%

-0.74%-1.60%0.95%0.72%

-0.94%-0.30%-1.02%0.75%1.42%0.15%0.71%1.10%0.11%

-0.40%0.17%0.23%0.07%0.02%0.44%0.29%0.86%0.57%0.45%

-0.20%-0.22%1.08%

-0.20%-0.76%-0.23%0.24%

-0.90%-1.21%0.52%1.81%

-0.08%0.43%

-1.58%-0.12%-1.03%

0.60%-0.11%0.13%

-0.23%-1.11%-0.10%1.49%

-1.28%0.33%

-0.13%-1.33%0.42%1.23%0.55%0.80%0.24%

-0.37%0.48%0.81%0.92%1.90%

-0.02%0.20%

-0.17%0.02%0.13%0.35%

-0.24%0.38%0.47%

-0.05%-0.46%0.12%0.95%0.58%

-0.57%0.17%0.19%0.90%

-0.47%-0.40%0.00%0.42%

-0.37%-1.19%

-1.15%0.12%

-0.82%-0.91%-0.11%-1.97%-0.27%1.56%0.90%1.21%

-0.71%-1.08%0.12%0.57%0.03%0.35%0.03%1.38%

-0.16%-3.07%-0.29%1.36%0.67%0.46%

-0.58%-0.29%2.66%0.17%0.50%1.85%0.36%0.41%0.94%1.00%

-0.04%0.41%

-1.68%-0.21%-0.42%-0.40%-0.11%-0.46%-1.71%0.45%0.63%

0.95%1.01%0.14%0.63%0.48%

-0.78%-0.88%0.10%0.01%

-0.90%1.65%0.48%0.33%0.46%

-0.72%0.23%

-2.05%-0.47%-0.18%0.95%

-1.48%-0.23%1.05%

-0.40%-0.53%-0.73%-0.24%-0.11%-0.18%-2.33%0.00%1.88%

-0.07%1.08%0.86%0.04%0.67%0.62%

-0.02%0.57%

-0.84%-0.46%-0.78%-1.95%-0.75%

0.77%-0.56%-1.07%-0.95%0.81%

-0.62%-0.79%1.77%

-0.18%-2.63%-0.44%1.90%1.48%

-2.29%1.39%

-0.17%0.43%1.33%

-0.15%0.69%

-0.10%0.53%

-1.12%-0.41%0.12%

-0.21%1.17%0.07%

-2.37%-1.29%-0.09%-0.17%-0.92%-0.16%1.36%

-1.75%0.21%0.61%0.38%0.55%1.06%0.74%1.52%0.27%

-0.27%

0.60%-0.30%-0.60%0.49%0.86%

-0.27%0.53%0.41%

-0.13%-1.72%-0.41%0.32%1.08%

-0.10%0.95%0.88%0.06%

-0.15%-0.84%1.15%

-0.47%-0.91%-1.96%-0.37%0.38%0.51%1.48%0.26%

-0.41%0.54%0.27%

-0.22%

0 1FY2015 FY2016E

ParticularsRevenues (in Rs Millions)

Global generics 120,556 144,504North America 64,723 75726Europe 7,193 7409India 17,870 23231Russia and CIS 17,713 15942Rest of the World (RoW) 13,057 22197

PSAI 25,456 26983Prop. Products and Others 2,177 2199

Total revenues 148,189 173,686YoY growth rate forecasts 17.21%

Net Sales 148,189 173,686EBIT 29008 33999NOPAT 23149 27132Capital expenditure/Addition to opening net block 7362 8192Opening Net block 46,408 44,966 Closing net block 53,770 53,158 Depreciation 8,804 8,704 Ending Net block 44,966 44,454 NWC requirements 55843 65451Changes in NWC requirements 6,159 9608FCFF 18,433 18,036 Terminal valueDiscount factor 1 0.89PV of terminal valuePV of FCFF 18,432.76 16,084.21 Value of the firm: ₹ 279,178.40 Value of debt: ₹ 14,315.00 Value of equity: ₹ 264,863.40 No of shares outstanding as of 31 March 2015 170Value per share: ₹ 1,554.53 Market price (BSE) ₹ 4,258.00 110% of intrinsic value ₹ 1,709.99 My Recommendation Sell

Broker Estimates Target PricePrabhudas Lilledher ₹ 3,878.00 KR Choksey ₹ 4,203.00 Motilal Oswal ₹ 4,515.00

2 3FY2017E FY2018E

173,686 213,22588599 103661

7631 786026483 3019114348 1291336625 5860028602 30319

2221 2243204,509 245,78617.75% 20.18%

204,509 245,78640033 4811331947 38395

9646 11593 44,454 45,241 54,100 56,834 8,858 9,306 45,241 47,528

77067 9262111615 15555

19,545 20,554 302,501

0.80 0.71 214,540.68

15,543.43 14,577.32

Cost of capital estimationInterest on long-term debt (as per company reports)(in INR millions)Outstanding long term debt as of March 2015(INR millions):Pretax cost of debt:Total shareholders' funds as of March 2015Weight of debtWeight of equity10 year G-sec with time to maturity as of 2024 (as per RBI)Equity risk premium for Indian stock market (from Damodaran website)Effective tax rateBetaCost of equityAfter tax WACC

Cost of capital estimation190

143151.33%98531

13%87%

7.89%9.05%

20%0.65

13.74%12.13%

Growth forecast of Earnings per share:Diluted EPS (as per company reports)YoY growthAverage YoY growth in diluted EPS

Forward financials for FY16EDiluted EPS (FY16E)Net Sales (FY16E) (in INR million)Outstanding debt (FY16E) (INR millions)Sales per sharesEBITDA (FY16E)(INR Millions)

Average forward Multiples in Indian Pharma industry as per data obtained from BloombergEV/SalesEV of firmValue of equityValue per share as per EV/sales multipleEV/EBITDAEV of firmValue of equityValue per share as per EV/EBITDA multipleP/EEstimated price per share as per P/E multipleP/Sales per shareEstimated price per share as per P/Sales multiple

2011 2012 2013 2014 201565 83.8 98.4 126 129.7

28.92% 17.42% 28.05% 2.94%19.33%

Forward financials for FY16E154.8

173,686 14,000 1,019

41685

Average forward Multiples in Indian Pharma industry as per data obtained from Bloomberg5.1

₹ 885,801 ₹ 871,801 ₹ 5,128.24

18.58 ₹ 774,502.53 ₹ 760,502.53 ₹ 4,463.54

31.77 ₹ 4,917.19

5.34 5,443.59

Name Est P/E Current Yr Current Market CapAverage 31.77 506600219535.76DR. REDDY'S LABORATORIES 27.55 725885978816.25LUPIN LTD 31.67 806926922631CIPLA LTD 33.48 593976298986AUROBINDO PHARMA LTD 22.05 445068582544.65CADILA HEALTHCARE LTD 27.2 406313206467.35GLENMARK PHARMACEUTICALS LTD 31.46 320063831021.2WOCKHARDT LTD 31.04 188942794350.1IPCA LABORATORIES LTD 31.5 103025016604.3STRIDES ARCOLAB LTD 29.43 77620636021.4RANBAXY LABORATORIES LTD N.A. N.A.SUN PHARMACEUTICAL INDUS 36.36 2160257891645.6SAWAI PHARMACEUTICAL CO LTD 18.49 161576488283.25CELLTRION INC 72.08 502265206593.72BIOCON LTD 20.69 93880000000

P/E Ratio (TTM) P/E Ratio FY 2 EV/EBITDA (TTM) EV/EBITDA (FY1)426.14 22.9 23.65 18.58

31.04 23.31 20.6 18.1833.5 24.36 21.02 19.77

50.28 26.54 27.9 20.5828.2 18.12 18.61 15.35

35.31 22.12 24.05 19.7164.75 21.11 28.61 20.0346.46 24.43 23.94 21.0240.52 21.49 20.85 18.04

5006.92 19.05 34.81 13.76N.A. N.A. N.A. N.A.

40.95 24.58 26.46 24.0918.94 17.31 10.95 10.19125.1 37.89 36.62 28.85

17.9 17.45 13.07 12.01

EV/Sales (TTM) EV/Sales (FY1) P/Sales Ratio (TTM) P/Sales Ratio (FY1)6.15 5.1 5.72 5.34

4.9 4.41 4.88 4.336.2 5.47 6.3 5.4

5.32 4.48 5.23 4.124 3.46 3.67 3.11

5.02 4.21 4.78 3.845.31 4.46 4.67 N.A.4.42 4.1 4.2 3.913.54 3.23 3.28 N.A.6.67 2.62 6.48 2.56

N.A. N.A. N.A. N.A.7.82 7.25 6.81 6.582.81 2.49 2.71 N.A.

20.91 17.4 18.37 14.233.06 2.71 2.98 N.A.

P/Sales Ratio (FY2) PEG Ratio P/FCF P/Book EV/Shr3.59 1.75 91.64 6.58 2555.183.46 1.54 75.22 7.36 N.A.3.91 1.39 41.85 9.08 N.A.3.26 1.02 151.44 5.5 N.A.2.44 1.13 108.36 8.63 N.A.2.96 0.91 89.12 9.56 N.A.2.93 1.02 106.2 10.26 N.A.

N.A. N.A. N.A. 5.51 N.A.2.24 1.22 N.A. 4.67 N.A.1.52 1.47 N.A. 6.78 1216.16

N.A. N.A. N.A. N.A. N.A.5.77 1.49 57.6 7.01 N.A.1.93 4.62 N.A. 2.57 3716.45

10.66 N.A. 103.31 5.86 4819.171.97 3.39 N.A. 2.76 468.95