Hum Tv

DATE OPEN RATE HIGH RATE LOW RATE

CLOSING

RATE TURNOVER

15-Feb-11 19.41 19.9 19.9 19.41 50

17-Feb-11 19.41 20.37 19.05 19.09 1,576

18-Feb-11 19.09 20.08 18.6 19 6,515

22-Feb-11 19 20 19.45 19 219

23-Feb-11 19 19.8 18.05 19 5,004

24-Feb-11 19 18.9 18.9 18.9 1,213

25-Feb-11 18.9 19.89 17.9 19.32 6,473

28-Feb-11 19.32 20.32 18.35 20.12 11,410

1-Mar-11 20.12 20.5 19.15 20.27 12,539

2-Mar-11 20.27 20.5 19.31 20.07 33,290

3-Mar-11 20.07 21.07 19.8 20.87 35,700

4-Mar-11 20.87 21.5 19.83 20.88 175,850

7-Mar-11 20.88 20.5 19.95 20.49 2,600

8-Mar-11 20.49 20.97 20 20.69 11,000

9-Mar-11 20.69 21.72 19.95 20.96 65,445

10-Mar-11 20.96 21 20 20.9 72,178

14-Mar-11 20.9 20.39 20.05 20.9 100

15-Mar-11 20.9 20.25 19.9 19.94 3,851

16-Mar-11 19.94 19.4 19.08 19.29 1,500

17-Mar-11 19.29 19.98 19.1 19.1 2,001

18-Mar-11 19.1 19.2 19.2 19.2 2,500

21-Mar-11 19.2 19 18.25 18.51 20,830

22-Mar-11 18.51 18.85 18.31 18.84 1,075

24-Mar-11 18.84 19.49 18.1 18.84 302

25-Mar-11 18.84 19.49 18.26 18.87 611

28-Mar-11 18.87 19.5 18.1 19.48 2,512

29-Mar-11 19.48 20.48 19.74 20.19 25,851

30-Mar-11 20.19 20.5 20.45 20.48 1,501

31-Mar-11 20.48 21.48 20 21.18 21,000

1-Apr-11 21.18 21 20.5 20.9 2,697

4-Apr-11 20.9 20.99 19.9 20.49 10,501

5-Apr-11 20.49 20.99 20 20.72 12,000

6-Apr-11 20.72 20.01 19.69 20 5,150

7-Apr-11 20 20 19.22 20 1,020

8-Apr-11 20 20.5 20 20.38 8,000

12-Apr-11 20.38 20 19.45 19.98 1,600

13-Apr-11 19.98 19.98 19.1 19.79 4,523

19-Apr-11 19.79 19.75 19.05 19.73 1,309

20-Apr-11 19.73 20.72 19 20.06 30,544

21-Apr-11 20.06 19.7 19.7 20.06 22

26-Apr-11 20.06 20.5 19.5 20 5,053

29-Apr-11 20 20.6 19 20.06 7,450

2-May-11 20.06 19.75 19.25 19.74 1,520

3-May-11 19.74 19.08 19.01 19.08 2,275

4-May-11 19.08 19.5 18.12 19.49 1,200

5-May-11 19.49 19.1 18.5 19.1 3,761

9-May-11 19.1 19.15 18.25 18.7 2,600

10-May-11 18.7 18.84 17.7 18.35 11,615

11-May-11 18.35 18.85 17.95 18.5 572

12-May-11 18.5 18.7 17.5 18.21 10,723

13-May-11 18.21 17.83 17.21 17.57 14,836

16-May-11 17.57 17.8 16.57 16.99 4,510

17-May-11 16.99 17.17 17 17.17 1,050

19-May-11 17.17 17.84 16.51 17.68 27,263

20-May-11 17.68 18.65 16.86 18.4 15,100

23-May-11 18.4 18.49 17.6 18.46 503

24-May-11 18.46 19.07 19.05 19.06 1,000

25-May-11 19.06 19.85 18.3 19.72 12,803

26-May-11 19.72 20.35 19.88 19.95 1,100

27-May-11 19.95 19.01 18.95 18.98 1,075

30-May-11 18.98 19.7 17.98 19.04 16,201

31-May-11 19.04 18.59 18.04 18.55 27,470

1-Jun-11 18.55 18 17.55 17.62 6,371

2-Jun-11 17.62 18.3 16.62 17.59 79,125

3-Jun-11 17.59 17 16.59 16.72 7,021

6-Jun-11 16.72 16.05 15.72 15.72 129,711

7-Jun-11 15.72 15.5 14.72 14.95 397,994

8-Jun-11 14.95 15.2 14.7 14.77 1,252

9-Jun-11 14.77 15.2 13.77 13.77 166,578

10-Jun-11 13.77 14.4 13.9 14 8,445

13-Jun-11 14 13.85 13.01 13.14 3,092,763

14-Jun-11 13.14 14.14 13 13.97 2,807,279

15-Jun-11 13.97 14.6 13.8 14.48 15,594

16-Jun-11 14.48 14.6 14 14.48 6,008

17-Jun-11 14.48 14.95 14.11 14.23 1,501

20-Jun-11 14.23 14.8 14 14.6 69,709

21-Jun-11 14.6 14.95 14.35 14.86 27,125

22-Jun-11 14.86 14.95 14.75 14.88 26,584

23-Jun-11 14.88 15.45 14.9 15.08 40,846

24-Jun-11 15.08 15.5 15 15 6,403

27-Jun-11 15 16 14.56 15.6 35,202

28-Jun-11 15.6 15.9 15.2 15.5 20,518

29-Jun-11 15.5 16 15.1 15.68 18,784

30-Jun-11 15.68 15.5 15.05 15.06 12,443

1-Jul-11 15.06 15.4 15.4 15.06 14

4-Jul-11 15.06 15.69 15 15.04 13,464

5-Jul-11 15.04 15.4 15.4 15.04 1

6-Jul-11 15.04 14.6 14.56 15.04 4

7-Jul-11 15.04 15.64 14.55 15.1 8,942

11-Jul-11 15.1 15.2 15.2 15.1 1

12-Jul-11 15.1 15.1 14.51 15.05 34,741

13-Jul-11 15.05 14.65 14.64 15.05 130

14-Jul-11 15.05 15.5 14.25 15.05 491

15-Jul-11 15.05 15.5 14.5 14.51 11,190

18-Jul-11 14.51 14.8 14.49 14.5 221,719

19-Jul-11 14.5 14.45 13.75 14.5 301

20-Jul-11 14.5 14.8 14.5 14.5 101

21-Jul-11 14.5 14.45 13.99 14 207,189

22-Jul-11 14 14.94 14 14 5,276

25-Jul-11 14 13.7 13.5 13.5 325,850

26-Jul-11 13.5 13.5 13.16 13.22 975

27-Jul-11 13.22 13.5 13.26 13.5 5,044

28-Jul-11 13.5 13.25 12.7 12.71 14,898

29-Jul-11 12.71 13.45 13 13 7,477

1-Aug-11 13 13.48 12.55 13.31 873

2-Aug-11 13.31 13 12.5 12.95 982

5-Aug-11 12.95 12.06 12.05 12.06 36,000

8-Aug-11 12.06 12.5 12.2 12.46 5,100

9-Aug-11 12.46 13 11.55 11.64 1,040

10-Aug-11 11.64 12.5 11.1 11.64 166

11-Aug-11 11.64 12.24 11.8 11.8 3,548

15-Aug-11 11.8 12.66 11.3 12.25 755

17-Aug-11 12.25 12.5 12 12.25 183

18-Aug-11 12.25 12.44 12 12 15,101

19-Aug-11 12 12.25 11.55 12 156

22-Aug-11 12 12.7 12.7 12 1

24-Aug-11 12 12.8 12 12 92

25-Aug-11 12 12.03 11.31 11.43 1,200

29-Aug-11 11.43 11.99 11.99 11.43 187

30-Aug-11 11.43 11.95 11.95 11.43 1

5-Sep-11 11.43 12.43 10.43 10.43 6,298

6-Sep-11 10.43 11.4 9.55 11 3,662

7-Sep-11 11 12 10.12 12 3,002,570

8-Sep-11 12 12.6 12.03 12.03 2,501

9-Sep-11 12.03 12.9 12 12 4,504

12-Sep-11 12 12.89 11.26 12 2

14-Sep-11 12 12 12 12 2,000

15-Sep-11 12 12.63 11.48 11.51 2,200

16-Sep-11 11.51 12.12 11.1 11.51 2

19-Sep-11 11.51 12.36 11.05 11.08 515

20-Sep-11 11.08 11.94 11.11 11.08 21

21-Sep-11 11.08 12.08 11 11.5 2,201

22-Sep-11 11.5 12.5 11.94 12.48 22,097

23-Sep-11 12.48 12.65 11.48 11.61 1,516

26-Sep-11 11.61 12 12 12 4,355

27-Sep-11 12 12.84 11.33 11.33 503

28-Sep-11 11.33 12.33 12 12.33 1,000

3-Oct-11 12.33 13.33 12.95 13.31 32,074

4-Oct-11 13.31 13 12.36 13 213,901

5-Oct-11 13 13.9 12.71 13.74 3,505

6-Oct-11 13.74 14 12.74 13.65 23,000

7-Oct-11 13.65 14 13.51 13.78 15,970

10-Oct-11 13.78 14.15 13.42 13.76 52,841

11-Oct-11 13.76 14.76 13.4 14.26 207,199

12-Oct-11 14.26 14.9 14.25 14.5 596,962

13-Oct-11 14.5 15.24 14.95 15 85,551

14-Oct-11 15 16 15.5 16 69,088

17-Oct-11 16 17 16 16.93 333,871

18-Oct-11 16.93 17.9 16.6 17 248,620

19-Oct-11 17 17.39 16.75 16.84 71,343

20-Oct-11 16.84 17.83 15.84 17.31 15,510

21-Oct-11 16.31 17.3 17.3 16.31 1

25-Oct-11 16.31 17.3 15.31 16.31 20

26-Oct-11 16.31 17 16.31 16.66 107,406

27-Oct-11 16.66 16.75 15.66 16.5 12,100

28-Oct-11 16.5 17.48 16.5 16.51 503

31-Oct-11 16.51 17.39 16.71 16.71 557

2-Nov-11 16.5 16.48 16.48 16.48 1,000

3-Nov-11 16.48 16.49 16.48 16.49 1,500

4-Nov-11 16.49 16.5 16.5 16.5 1,500

10-Nov-11 16.5 16.5 16.5 16.5 1,500

11-Nov-11 16.5 16.5 16.5 16.5 1,000

14-Nov-11 16.5 16.4 16.4 16.4 2,000

16-Nov-11 15.4 16 15.25 15.93 12,944

17-Nov-11 15.93 15.5 15.5 15.5 3,670

18-Nov-11 15.5 15.99 14.5 15.5 399

21-Nov-11 15.5 16 15.5 15.5 3,010

22-Nov-11 15.5 15.97 14.52 15.04 7,642

23-Nov-11 15.04 15.5 15.25 15.46 598

24-Nov-11 15.46 16.44 14.55 15.46 63

25-Nov-11 15.46 16.45 15.5 15.46 2

28-Nov-11 15.46 16.43 15.75 16.25 22,504

29-Nov-11 16.25 16.49 15.75 16.44 22,594

30-Nov-11 16.44 17.44 15.45 16 3,501

1-Nov-11 16.71 16.78 16 16.5 300,021

15-Nov-11 16.4 16.5 15.4 15.4 7,502

1-Dec-11 16 16 16 16 3,000

2-Dec-11 16 16 15.26 15.75 6,002

7-Dec-11 15.75 16.5 15.5 16.45 3,001

8-Dec-11 16.45 15.51 15.51 16.45 10

9-Dec-11 16.45 16 15.75 16 4,805

12-Dec-11 16 16.5 15.75 15.96 598

13-Dec-11 15.96 16 15.21 15.75 4,500

14-Dec-11 15.75 16 16 16 1,500

15-Dec-11 16 16 15.75 16 502

16-Dec-11 16 16.55 16.55 16 1

19-Dec-11 16 16 15.85 15.93 1,399

20-Dec-11 15.93 16 15.75 15.75 1,999

21-Dec-11 15.75 16 16 16 500

22-Dec-11 16 16 16 16 500

26-Dec-11 16 16 15.99 16 2,000

29-Dec-11 16 16 16 16 500

2-Jan-12 16 16.25 16.25 16.25 500

3-Jan-12 16.25 17.23 17.23 16.25 1

4-Jan-12 16.25 16 16 16 1,000

5-Jan-12 16 16.47 15.75 16.05 650

9-Jan-12 16.05 17.01 16 17.01 1,000

10-Jan-12 17.01 17.76 16.01 17.01 11

11-Jan-12 17.01 16.44 16.44 17.01 50

13-Jan-12 17.01 17.87 17.87 17.01 1

17-Jan-12 17.01 16.05 16.01 16.01 500

18-Jan-12 16.01 16.77 16 16.01 439

20-Jan-12 16.01 16.85 16.85 16.01 1

24-Jan-12 16.01 16.75 15.01 16.01 4

31-Jan-12 16.01 15.9 15.89 15.9 101

2-Feb-12 15.9 14.9 14.9 14.9 999

6-Feb-12 14.9 15.9 15.75 15.85 1,359

7-Feb-12 15.85 16.75 16.75 15.85 1

8-Feb-12 15.85 16 16 15.85 300

9-Feb-12 15.85 16.5 16.5 16.5 1,000

17-Feb-12 16.5 16.37 15.5 16.2 4,950

20-Feb-12 16.2 17.19 16.15 16.63 1,451

21-Feb-12 16.63 17.63 17.01 17.01 1,322

22-Feb-12 17.01 17.49 17.49 17.49 750

24-Feb-12 17.49 17.5 16.55 17 4,600

27-Feb-12 17 17.48 16.5 16.5 600

28-Feb-12 16.5 17.39 17.39 16.5 10

29-Feb-12 16.5 17.09 15.5 15.5 2,002

1-Mar-12 15.5 15.51 15.51 15.5 2

2-Mar-12 15.5 15.99 15.99 15.99 500

5-Mar-12 15.99 16 15.99 16 1,311

6-Mar-12 16 15.61 15.6 15.6 8,000

7-Mar-12 15.6 16.57 15.5 16.01 90,461

8-Mar-12 16.01 17.01 16.49 17.01 7,681

9-Mar-12 17.01 18.01 17.07 18.01 509,886

12-Mar-12 18.01 19.01 18.45 19.01 175,843

13-Mar-12 19.01 19.45 18.2 18.65 20,266

14-Mar-12 18.65 19.65 18.1 19.65 160,883

15-Mar-12 19.65 20.65 19.27 20.65 90,777

16-Mar-12 20.65 21.68 20.01 21.24 286,492

19-Mar-12 21.24 22 20.18 20.18 1,931,420

20-Mar-12 20.18 20 19.31 19.99 4,784

21-Mar-12 19.99 20.94 19.3 20 14,942

22-Mar-12 20 19.99 19 19.01 11,517

26-Mar-12 19.01 20.01 19.7 20.01 52,535

27-Mar-12 20.01 20.89 20 20.03 10,204

28-Mar-12 20.03 20.49 19.1 20 36,804

29-Mar-12 20 19.5 19.11 19.5 3,501

2-Apr-12 19.5 20 19.25 19.93 4,200

4-Apr-12 19.93 19.15 19.1 19.11 1,404

5-Apr-12 19.11 19 18.6 18.6 10,100

6-Apr-12 18.6 18.99 18.9 18.99 1,500

9-Apr-12 18.99 19.99 19.44 19.99 18,890

10-Apr-12 19.99 20.99 20.69 20.99 17,365

11-Apr-12 20.99 22.03 22.03 22.03 52,708

12-Apr-12 22.03 23 21.5 22 31,760

13-Apr-12 22 22 22 22 50,000

16-Apr-12 22 22.69 21.8 22.1 4,000

18-Apr-12 22.1 23 21.75 22.14 3,564

19-Apr-12 22.14 22 21.04 21.04 6,500

20-Apr-12 21.04 22.09 21.75 22.09 29,718

23-Apr-12 22.09 22.5 22.5 22.5 4,499

24-Apr-12 22.5 23.1 22 22.62 16,400

25-Apr-12 22.62 23.6 22.15 22.18 8,454

26-Apr-12 22.18 22.5 21.5 21.5 1,001

27-Apr-12 21.5 22.01 22 22 11,100

30-Apr-12 22 23.1 22.99 23.1 47,060

2-May-12 23.1 24.25 23 24.05 23,822

3-May-12 24.05 24.5 23.35 24 11,901

4-May-12 24 24.9 22.81 24.2 44,022

7-May-12 24.2 24.4 23.1 24.2 2

8-May-12 24.2 24.88 24.88 24.2 1

9-May-12 24.2 24 23 23.25 3,104

10-May-12 23.25 22.5 22.5 22.5 300,000

11-May-12 22.5 23.5 21.5 21.6 210,730

14-May-12 21.6 22.52 20.52 22.43 4,074

15-May-12 22.43 23 22.5 22.58 3,023

16-May-12 22.58 22.9 22.8 22.86 502

17-May-12 22.86 22.99 21.72 21.99 966

18-May-12 21.99 22 21.95 21.98 41,245

21-May-12 21.98 22.99 21.25 21.95 35,386

22-May-12 21.95 22.5 21.5 22.36 6,880

23-May-12 21.36 22 20.3 20.33 8,500

24-May-12 20.33 21.14 20 20.99 7,809

25-May-12 20.99 22.03 21.85 22.03 28,640

28-May-12 22.03 23 21.55 21.85 7,602

29-May-12 21.85 22.94 20.76 21.42 11,492

30-May-12 21.42 22 20.91 21.05 20,512

31-May-12 21.05 22 20 21 2,021

4-Jun-12 21 21.9 19.95 21 12

5-Jun-12 21 21.98 20.01 21 20

6-Jun-12 21 21.5 20.52 21 111

7-Jun-12 21 22 20.5 21.97 9,877

11-Jun-12 21.97 22 21 21.99 2,010

12-Jun-12 21.99 21.5 21.01 21.49 3,010

14-Jun-12 21.49 22.38 21.06 21.49 11

15-Jun-12 21.49 22.5 21.05 21.49 36

18-Jun-12 21.49 21.01 21 21 50,021

19-Jun-12 21 21 21 21 10

20-Jun-12 21 21 21 21 5,171

22-Jun-12 21 22 21 22 1,500

26-Jun-12 22 22.2 21 21.11 2,199

28-Jun-12 21.11 21 21 21 2,500

29-Jun-12 21 21.5 20.06 21 11

2-Jul-12 21 21.99 21 21 40

4-Jul-12 21 20.51 20.51 21 1

5-Jul-12 21 21.25 21 21.04 10,654

6-Jul-12 21.04 21.02 21.01 21.01 1,500

9-Jul-12 21.01 21.9 21.02 21.01 1,146

11-Jul-12 21.01 21.21 20.66 21.01 12

12-Jul-12 21.01 21.67 21.67 21.01 10

16-Jul-12 21.01 22.06 21.9 21.01 11

17-Jul-12 21.01 21.85 21.75 21.01 25

18-Jul-12 21.01 22.06 21.95 21.01 50

19-Jul-12 21.01 22 21 21.05 955

20-Jul-12 21.05 21 20.5 21 1,718

24-Jul-12 21 21.9 21.9 21.9 25,000

1-Aug-12 21.9 21 21 21 500

2-Aug-12 21 22.05 20.5 22 12,000

6-Aug-12 22 22 21 22 5,500

13-Aug-12 22 22 22 22 2,500

15-Aug-12 22 22.5 22.5 22.5 2,000

16-Aug-12 22.5 23 23 23 1,000

23-Aug-12 23 22.5 22.25 22.38 1,000

24-Aug-12 22.38 23 23 23 10,000

29-Aug-12 23 23 22 23 10,000

30-Aug-12 23 23 22.95 23 4,500

5-Sep-12 23 23 22.5 23 6,000

6-Sep-12 23 23.49 23.49 23.49 1,000

7-Sep-12 23.49 24.66 23.6 24.58 2,000

10-Sep-12 24.58 25.65 24.5 25.65 3,000

12-Sep-12 25.65 25.65 24.37 25.65 3,000

13-Sep-12 25.65 24.37 24.37 24.37 4,000

25-Sep-12 24.37 23.6466 23.6466 23.6466 0

26-Sep-12 23.6466 22.47 22.47 22.47 20,000

27-Sep-12 22.47 21.48 21.48 21.48 3,000

2-Oct-12 21.48 22 22 22 1,000

3-Oct-12 22 21.25 21.25 21.25 1,000

4-Oct-12 21.25 21.5 21.49 21.5 1,500

5-Oct-12 21.5 20.6 20.6 20.6 500

8-Oct-12 20.6 20.51 20.31 20.5 4,000

9-Oct-12 20.5 20.5 20.5 20.5 500

10-Oct-12 20.5 21.52 21.49 21.52 2,000

11-Oct-12 21.52 22.58 22.39 22.58 8,000

12-Oct-12 22.58 23.67 23.67 23.67 500

15-Oct-12 23.67 24.8 24.8 24.8 500

17-Oct-12 24.8 23.56 23.56 23.56 11,000

19-Oct-12 22.56 21.6 21.5 21.6 1,500

22-Oct-12 21.6 22.4 22.4 22.4 1,000

25-Oct-12 22.4 23.25 23 23.12 5,000

30-Oct-12 23.12 23.5 23.5 23.5 2,000

31-Oct-12 23.5 23.7 22.4 23.7 22,000

2-Nov-12 23.7 22.55 22.55 22.55 1,000

7-Nov-12 22.55 22 22 22 500

8-Nov-12 22 22.9 22.9 22.9 500

19-Nov-12 22.9 21.8 21.8 21.8 1,000

20-Nov-12 21.8 22.89 20.85 22.89 3,000

21-Nov-12 22.89 22.88 22.88 22.88 1,000

26-Nov-12 22.88 22.88 22.88 22.88 1,000

27-Nov-12 22.88 23.95 23.5 23.5 5,500

28-Nov-12 23.5 23.5 23.5 23.5 500

29-Nov-12 23.5 23.25 23 23 10,000

3-Dec-12 23 23 22.9 23 5,000

4-Dec-12 23 21.85 21.85 21.85 1,000

6-Dec-12 21.85 22.94 22.9 22.94 3,000

7-Dec-12 22.94 24.08 23.75 24.08 2,405,000

10-Dec-12 24.08 25.28 25 25.28 508,500

11-Dec-12 25.28 26.54 25.4 26.4 448,500

12-Dec-12 26.4 27.72 26.48 27.7 155,000

13-Dec-12 27.7 28 27.1 27.15 88,000

14-Dec-12 27.15 28.5 27 27 5,000

17-Dec-12 27 28.35 27.25 27.95 24,000

18-Dec-12 27.95 27.6 27 27.5 10,000

19-Dec-12 27.5 27.5 27 27.5 8,000

20-Dec-12 27.5 28.25 27.4 27.6 92,500

21-Dec-12 27.6 27.18 27.18 27.18 500

24-Dec-12 27.18 28 28 28 31,500

27-Dec-12 28 27.1 26.6 26.6 105,000

28-Dec-12 26.6 27.9 27.78 27.78 1,000

31-Dec-12 27.78 28.25 26.4 26.4 64,500

1-Jan-13 26.4 26.8 25.25 25.25 18,000

2-Jan-13 25.25 25.8 23.99 25.4 42,000

3-Jan-13 25.4 26.67 24.13 24.13 21,500

4-Jan-13 24.13 23.01 22.93 22.96 50,000

7-Jan-13 22.96 22.02 21.82 21.82 39,000

8-Jan-13 21.82 22.8 22.4 22.4 4,000

9-Jan-13 22.4 22.88 21.81 22.27 3,500

10-Jan-13 22.27 22.97 22.97 22.97 1,000

11-Jan-13 22.97 23.7 23.5 23.6 2,000

14-Jan-13 23.6 23.84 22.97 23.74 3,500

15-Jan-13 23.74 23.48 22.56 23.48 5,500

16-Jan-13 23.48 22.35 22.31 22.33 15,500

17-Jan-13 22.33 22.94 22.5 22.5 6,500

18-Jan-13 22.5 23.6 23 23.55 34,500

21-Jan-13 23.55 24.15 24.15 24.15 500

22-Jan-13 24.15 24.45 24.45 24.45 500

24-Jan-13 24.45 24.97 23.5 24.62 7,000

28-Jan-13 24.62 24.74 23.39 23.85 5,500

29-Jan-13 23.85 25.04 23 24.44 61,500

30-Jan-13 24.44 25.66 24.25 25.66 61,000

31-Jan-13 25.66 26.85 25.8 26.65 12,500

7-Feb-13 26.65 26.49 25.41 26.49 1,000

8-Feb-13 26.49 27.75 26.5 26.9 12,000

11-Feb-13 26.9 26.05 25.85 25.87 3,000

12-Feb-13 25.87 26.99 25.51 25.51 28,000

13-Feb-13 25.51 25.98 25.98 25.98 1,000

14-Feb-13 25.98 27 25.5 26 14,500

15-Feb-13 26 26.45 25 26.45 3,500

19-Feb-13 26.45 25.21 25.2 25.2 1,500

20-Feb-13 25.2 25.5 25.49 25.49 3,000

21-Feb-13 25.49 26 25.5 25.5 45,000

22-Feb-13 25.5 25.5 25.5 25.5 3,000

25-Feb-13 25.5 26.77 26 26.75 18,500

26-Feb-13 26.75 27.25 26.1 26.5 79,500

27-Feb-13 26.5 25.3 25.3 25.3 500

28-Feb-13 25.3 25 25 25 2,000

1-Mar-13 25 25 25 25 1,000

4-Mar-13 25 25.48 24.5 25.48 3,000

6-Mar-13 25.48 25.5 25 25 33,000

7-Mar-13 25 25.88 25 25.88 3,500

8-Mar-13 25.88 26.6 25.9 26.6 2,500

11-Mar-13 26.6 27.85 25.31 27 2,000

12-Mar-13 27 27.98 27 27 2,500

13-Mar-13 27 26.99 26.99 26.99 2,000

15-Mar-13 26.99 26.8 26.8 26.8 1,000

20-Mar-13 26.8 28.14 26 28.14 176,500

22-Mar-13 28.14 29.1 28.85 29.03 15,500

25-Mar-13 29.03 29.45 28 28.97 4,000

26-Mar-13 28.97 27.61 27.61 28.97 500

27-Mar-13 28.97 28.5 27.55 27.55 33,500

29-Mar-13 27.55 28.7 28.7 28.7 500

1-Apr-13 28.7 28.88 27.27 28.88 1,000

2-Apr-13 28.88 28.99 27.47 28.99 25,500

3-Apr-13 28.99 29.4 27.55 27.64 18,500

4-Apr-13 27.64 28.28 26.26 26.26 14,000

8-Apr-13 26.26 27.5 25 25.92 7,000

9-Apr-13 25.92 25.99 25 25.4 17,500

10-Apr-13 25.4 25.9 24.25 25.9 1,500

11-Apr-13 25.9 26.88 26.5 26.88 10,000

12-Apr-13 26.88 25.61 25.61 26.88 500

19-Apr-13 26.88 28 25.55 25.56 7,500

22-Apr-13 25.56 26.83 25 25 25,500

24-Apr-13 25 25 24.75 24.75 2,500

26-Apr-13 24.75 25 25 25 2,000

30-Apr-13 25 25.5 25.5 25.5 2,000

2-May-13 25.5 26.77 26.1 26.77 17,500

3-May-13 26.77 28.1 27.01 28.1 75,500

6-May-13 28.1 27.5 26.87 26.87 154,000

8-May-13 26.87 26.5 26 26.5 4,000

9-May-13 26.5 27.82 25.18 27.65 4,129,000

10-May-13 27.65 29.03 28.12 28.39 181,500

13-May-13 28.39 29 27.6 28.04 180,500

14-May-13 28.04 29 28 28.01 66,000

15-May-13 28.01 28.75 27.5 27.98 35,000

16-May-13 27.98 28.85 27.5 28.5 184,500

17-May-13 28.5 29.92 28.25 29.92 199,500

20-May-13 29.92 31.41 29.25 30 41,500

21-May-13 30 31.5 29.51 31.44 222,500

22-May-13 31.44 32.5 31.55 32.05 27,500

23-May-13 32.05 32.5 32 32.05 43,500

24-May-13 32.05 33.35 33 33.14 2,000

27-May-13 33.14 33.75 33.75 33.75 500

28-May-13 33.75 35.43 34.25 35.26 46,000

29-May-13 35.26 37.02 36 36.5 107,500

30-May-13 36.5 38.3 36.5 37.53 84,000

31-May-13 37.53 39.4 37.3 39 157,500

3-Jun-13 39 40.95 38.11 38.8 181,500

4-Jun-13 38.8 39.9 38 38 66,500

5-Jun-13 38 37.99 36.1 37.62 64,000

6-Jun-13 37.62 37.45 35.74 36.96 119,500

7-Jun-13 36.96 36.51 36.5 36.5 1,500

10-Jun-13 36.5 38.24 36.95 36.99 3,000

11-Jun-13 36.99 37.4 37.4 37.4 1,000

12-Jun-13 37.4 39.27 36 39.17 103,000

13-Jun-13 39.17 41.12 40 41.12 1,652,500

18-Jun-13 41.12 42.9 39.07 42.71 178,000

19-Jun-13 42.71 43 40.58 42.01 4,500

20-Jun-13 42.01 42.39 42.39 42.39 500

21-Jun-13 42.39 40.3 40.29 40.29 3,500

24-Jun-13 40.29 38.28 38.28 38.28 8,500

26-Jun-13 38.28 38 37 38 5,500

27-Jun-13 38 39 36.1 37.2 1,500

28-Jun-13 37.2 38 38 38 41,000

1-Jul-13 38 39.49 37 38.75 2,000

2-Jul-13 38.75 39.9 39.9 39.9 500

3-Jul-13 39.9 39.85 37.91 39.85 1,500

4-Jul-13 39.85 41 38 38.6 43,000

5-Jul-13 38.6 40.53 38 40 164,000

8-Jul-13 40 42 40.5 41.9 54,500

9-Jul-13 41.9 42.25 41.26 42.25 8,500

10-Jul-13 42.25 42 41.1 41.2 11,000

11-Jul-13 41.2 41.9 41 41 70,500

12-Jul-13 41 41.15 41.05 41.05 3,000

15-Jul-13 41.05 41.1 41 41.01 14,000

16-Jul-13 41.01 41.05 41 41.05 12,000

17-Jul-13 41.05 41.05 41.05 41.05 2,000

19-Jul-13 41.05 41.02 41 41 4,000

23-Jul-13 41 41.04 41.04 41.04 1,000

24-Jul-13 41.04 42.9 42.9 42.9 500

25-Jul-13 42.9 41.2 41 41.2 2,000

26-Jul-13 41.2 41.01 41 41 6,500

29-Jul-13 41 41 41 41 10,000

30-Jul-13 41 41 41 41 500

31-Jul-13 41 41 41 41 12,000

1-Aug-13 41 41 41 41 1,000

5-Aug-13 41 41 41 41 10,500

6-Aug-13 41 41 41 41 3,000

7-Aug-13 41 43.05 42.5 43.05 4,000

12-Aug-13 43.05 44.5 42 44.5 2,500

13-Aug-13 44.5 45 43.75 44 2,000

15-Aug-13 44 46.2 44 44 3,000

16-Aug-13 44 46.2 46.19 46.2 6,500

20-Aug-13 46.2 48.51 47 47 2,500

30-Aug-13 47 47.5 47 47.07 113,000

3-Sep-13 47.07 44.72 44.72 44.72 10,000

4-Sep-13 44.72 46.95 44.72 46.95 42,000

5-Sep-13 46.95 49.27 49 49 40,000

13-Sep-13 49 48 46.55 46.55 3,000

23-Sep-13 46.55 48.87 47.05 47.05 2,500

24-Sep-13 47.05 49.4 49 49.4 22,000

25-Sep-13 49.4 50.99 49.5 49.5 2,500

26-Sep-13 49.5 51.97 47.03 51.97 138,000

27-Sep-13 51.97 54.5487 54.5487 54.5487 0

30-Sep-13 54.5487 57.2157 57.2157 57.2157 0

1-Oct-13 57.2157 60.07 60.07 60.07 3,000

2-Oct-13 60.07 63.07 63.07 63.07 2,500

3-Oct-13 63.07 66.22 66.22 66.22 24,500

4-Oct-13 66.22 69.53 67.5 69.53 61,000

7-Oct-13 69.53 73 73 73 5,000

8-Oct-13 73 76.65 76.65 76.65 20,000

9-Oct-13 76.65 80.48 80.48 80.48 6,000

10-Oct-13 80.48 84.5 81.35 83.43 146,500

11-Oct-13 83.43 84 82 82.53 56,000

14-Oct-13 54.66 53.75 51.93 52.1 21,500

21-Oct-13 52.1 50 49.5 49.51 3,000

22-Oct-13 49.51 50 48.3 50 4,500

23-Oct-13 50 52.5 50 52.5 3,500

24-Oct-13 52.5 55.12 54.5 55.12 33,000

25-Oct-13 55.12 57.87 57.3 57.87 25,500

28-Oct-13 57.87 60.76 60 60.76 12,500

29-Oct-13 60.76 63.79 63.78 63.79 3,000

30-Oct-13 63.79 66.97 65 65.22 67,000

31-Oct-13 65.22 67.84 61.96 62.01 37,500

1-Nov-13 62.01 60.5 58.91 58.91 15,000

4-Nov-13 58.91 58 55.97 55.97 2,000

5-Nov-13 55.97 58.76 56 58.76 50,500

6-Nov-13 58.76 61.69 58 61.66 55,000

7-Nov-13 61.66 64.74 60.61 64.67 33,000

8-Nov-13 64.67 67.89 64 64 8,000

11-Nov-13 64 66 64 64 226,000

12-Nov-13 64 63.97 63 63 4,000

13-Nov-13 61.5 61 61 61 1,500

18-Nov-13 61 62.99 61 62 8,500

19-Nov-13 62 63 61.51 61.51 2,500

20-Nov-13 61.51 62.5 58.44 58.44 11,000

21-Nov-13 58.44 61.36 55.55 61.36 17,500

22-Nov-13 61.36 63.93 61 61 5,000

25-Nov-13 61 62 60 62 2,500

26-Nov-13 62 61.9 61.5 61.83 2,000

27-Nov-13 61.83 60.01 60 60 1,500

28-Nov-13 60 59.6 59.6 59.6 500

29-Nov-13 59.6 62.58 61 62.58 17,000

2-Dec-13 62.58 65.7 64.89 65.7 22,000

3-Dec-13 65.7 68.98 62.55 68.98 26,000

4-Dec-13 68.98 72.42 70 72.42 18,000

5-Dec-13 72.42 75.48 73 73.93 6,500

6-Dec-13 73.93 76.99 72 74.66 7,500

9-Dec-13 74.66 76.49 74 74.98 7,000

10-Dec-13 74.98 76.95 73.5 73.8 5,500

11-Dec-13 73.8 73.01 72.2 72.21 20,000

12-Dec-13 72.21 72.98 71.2 71.7 17,000

13-Dec-13 71.7 73 70.5 71.15 11,500

16-Dec-13 71.15 72 70.15 71.83 5,500

17-Dec-13 71.83 70.2 70.2 70.2 2,500

18-Dec-13 70.2 73.1 72 72.99 22,500

19-Dec-13 72.99 73 71.5 71.5 1,500

20-Dec-13 71.5 70 70 70 500

23-Dec-13 70 73 71.99 71.99 7,000

24-Dec-13 71.99 74.5 74 74 5,500

26-Dec-13 74 74 73 73.01 23,000

27-Dec-13 73.01 74.8 73 74.8 2,000

30-Dec-13 74.8 75.5 74.9 75.08 8,500

31-Dec-13 75.08 76 73 74.99 11,500

1-Jan-14 74.99 73.5 72.1 73.5 6,000

2-Jan-14 73.5 74 73 73 4,000

3-Jan-14 73 73.7 72.4 73.7 2,000

6-Jan-14 73.7 75.98 75.98 75.98 1,000

7-Jan-14 75.98 73 72.19 73 16,000

9-Jan-14 73 73 72.99 73 2,500

10-Jan-14 73 73 72.99 73 2,500

13-Jan-14 73 72.5 72.26 72.38 1,000

15-Jan-14 72.38 75.1 74.89 75.1 12,500

16-Jan-14 75.1 75 74.85 74.85 5,500

17-Jan-14 74.85 78.59 72 78.59 14,000

20-Jan-14 78.59 82.51 82.5 82.51 122,000

21-Jan-14 82.51 86.63 85.63 86.63 48,000

22-Jan-14 86.63 90.96 89 90.96 293,500

23-Jan-14 90.96 94 90 91 28,000

24-Jan-14 91 95.55 87 94.14 123,000

27-Jan-14 94.14 97.99 89.44 91.49 47,000

28-Jan-14 91.49 93.98 90 90 17,000

29-Jan-14 90 89.75 85.55 89.73 7,000

30-Jan-14 89.73 89.9 86 86 4,000

31-Jan-14 86 90.3 82 88.93 15,500

3-Feb-14 88.93 91.5 90 90.5 3,500

4-Feb-14 90.5 92.5 92.5 92.5 500

6-Feb-14 92.5 94 88 92 64,000

7-Feb-14 92 96.44 91 94.15 21,500

10-Feb-14 94.15 91.99 89.45 89.45 4,500

11-Feb-14 89.45 90.5 86.5 90.2 7,500

12-Feb-14 90.2 92 91.99 92 5,500

14-Feb-14 92 95.5 88 92.25 36,500

17-Feb-14 92.25 92 89.5 89.83 8,000

18-Feb-14 89.83 91.99 87 90.95 3,000

19-Feb-14 90.95 95 86.43 93.04 46,000

20-Feb-14 93.04 91.5 90 91.5 1,000

21-Feb-14 91.5 90 89 90 11,500

24-Feb-14 90 92 90.99 92 6,500

25-Feb-14 92 96.6 87.4 87.47 778,500

26-Feb-14 87.47 89.9 86 87.5 47,000

27-Feb-14 87.5 88.5 84.05 85 45,500

28-Feb-14 85 89.25 85.75 89.24 49,500