TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE SU46005RMFS3 2007-08-24 49.25 49.25 49.25 49.25 458 49.25 SU46005RMFS3 2007-08-27 49.25 49.25 49.25 49.25 5000 49.25 SU46005RMFS3 2007-08-28 SU46005RMFS3 2007-08-29 SU46005RMFS3 2007-08-30 SU46005RMFS3 2007-08-31 SU46005RMFS3 2007-09-03 SU46005RMFS3 2007-09-04 SU46005RMFS3 2007-09-05 SU46005RMFS3 2007-09-06 SU46005RMFS3 2007-09-07 SU46005RMFS3 2007-09-10 48 48 48 48 1 48 SU46005RMFS3 2007-09-11 48.2 48.2 48.2 48.2 1 48.2 SU46005RMFS3 2007-09-12 SU46005RMFS3 2007-09-13 48.8 48.8 48.8 48.8 9 48.8 SU46005RMFS3 2007-09-14 SU46005RMFS3 2007-09-17 SU46005RMFS3 2007-09-18 48.7 48.7 48.5 48.5 3 48.6333 SU46005RMFS3 2007-09-19 49.25 49.25 49.25 49.25 13 49.25 SU46005RMFS3 2007-09-20 SU46005RMFS3 2007-09-21 SU46005RMFS3 2007-09-24 SU46005RMFS3 2007-09-25 47.6 47.6 47.6 47.6 5200 47.6 SU46005RMFS3 2007-09-26 48 49.139 48 49.139 3000 48.1519 SU46005RMFS3 2007-09-27 49.09 49.09 48.1 49 4791 48.9937 SU46005RMFS3 2007-09-28 49.1 49.1 48 48 50006 48.0202 SU46005RMFS3 2007-10-01 SU46005RMFS3 2007-10-02 49 49 48.25 48.25 4100 48.2518 SU46005RMFS3 2007-10-03 SU46005RMFS3 2007-10-04 SU46005RMFS3 2007-10-05 SU46005RMFS3 2007-10-08 49 49 49 49 10 49 SU46005RMFS3 2007-10-09 SU46005RMFS3 2007-10-10 SU46005RMFS3 2007-10-11 SU46005RMFS3 2007-10-12 SU46005RMFS3 2007-10-15 SU46005RMFS3 2007-10-16 49 49 49 49 3000 49 SU46005RMFS3 2007-10-17 49 49.05 49 49.05 10000 49.025 SU46005RMFS3 2007-10-18 SU46005RMFS3 2007-10-19 SU46005RMFS3 2007-10-22 SU46005RMFS3 2007-10-23 SU46005RMFS3 2007-10-24 49 49 49 49 5000 49 SU46005RMFS3 2007-10-25 SU46005RMFS3 2007-10-26 SU46005RMFS3 2007-10-29 SU46005RMFS3 2007-10-30 SU46005RMFS3 2007-10-31 48.722 48.722 48.722 48.722 20 48.722 SU46005RMFS3 2007-11-01 SU46005RMFS3 2007-11-02 SU46005RMFS3 2007-11-06 SU46005RMFS3 2007-11-07 SU46005RMFS3 2007-11-08 SU46005RMFS3 2007-11-09 SU46005RMFS3 2007-11-12 49.2 49.2 49.2 49.2 6110 49.2 SU46005RMFS3 2007-11-13 49.35 49.35 49.35 49.35 13890 49.35 SU46005RMFS3 2007-11-14 SU46005RMFS3 2007-11-15 SU46005RMFS3 2007-11-16 SU46005RMFS3 2007-11-19 SU46005RMFS3 2007-11-20 SU46005RMFS3 2007-11-21 SU46005RMFS3 2007-11-22 SU46005RMFS3 2007-11-23 SU46005RMFS3 2007-11-26 SU46005RMFS3 2007-11-27 SU46005RMFS3 2007-11-28 SU46005RMFS3 2007-11-29 SU46005RMFS3 2007-11-30 SU46005RMFS3 2007-12-03 SU46005RMFS3 2007-12-04 SU46005RMFS3 2007-12-05 SU46005RMFS3 2007-12-06 SU46005RMFS3 2007-12-07 SU46005RMFS3 2007-12-10 SU46005RMFS3 2007-12-11 SU46005RMFS3 2007-12-12 SU46005RMFS3 2007-12-13 SU46005RMFS3 2007-12-14 SU46005RMFS3 2007-12-17 SU46005RMFS3 2007-12-18 SU46005RMFS3 2007-12-19 SU46005RMFS3 2007-12-20 SU46005RMFS3 2007-12-21 SU46005RMFS3 2007-12-24 SU46005RMFS3 2007-12-25 SU46005RMFS3 2007-12-26 49.35 49.35 49.35 49.35 130587 49.35 SU46005RMFS3 2007-12-27 49.35 49.35 49.35 49.35 10000 49.35 SU46005RMFS3 2007-12-28 SU46005RMFS3 2008-01-09 SU46005RMFS3 2008-01-10 SU46005RMFS3 2008-01-11 49.99 49.99 49.99 49.99 13979 49.99 SU46005RMFS3 2008-01-14 50.5 50.5 50.5 50.5 6021 50.5 SU46005RMFS3 2008-01-15 SU46005RMFS3 2008-01-16 SU46005RMFS3 2008-01-17 SU46005RMFS3 2008-01-18 SU46005RMFS3 2008-01-21 SU46005RMFS3 2008-01-22 SU46005RMFS3 2008-01-23 SU46005RMFS3 2008-01-24 SU46005RMFS3 2008-01-25 SU46005RMFS3 2008-01-28 SU46005RMFS3 2008-01-29 SU46005RMFS3 2008-01-30 SU46005RMFS3 2008-01-31 SU46005RMFS3 2008-02-01 SU46005RMFS3 2008-02-04 SU46005RMFS3 2008-02-05 SU46005RMFS3 2008-02-06 SU46005RMFS3 2008-02-07 SU46005RMFS3 2008-02-08 SU46005RMFS3 2008-02-11 SU46005RMFS3 2008-02-12 49 49 49 49 64315 49 SU46005RMFS3 2008-02-13 SU46005RMFS3 2008-02-14 SU46005RMFS3 2008-02-15 SU46005RMFS3 2008-02-18 SU46005RMFS3 2008-02-19 SU46005RMFS3 2008-02-20 SU46005RMFS3 2008-02-21 SU46005RMFS3 2008-02-22 SU46005RMFS3 2008-02-26 49 49 49 49 49 49 SU46005RMFS3 2008-02-27 49.5 49.5 49.5 49.5 685 49.5 SU46005RMFS3 2008-02-28 50 50 50 50 100 50 SU46005RMFS3 2008-02-29 50.276 50.276 48.8 48.9 20100 48.8571 SU46005RMFS3 2008-03-03 SU46005RMFS3 2008-03-04 SU46005RMFS3 2008-03-05 SU46005RMFS3 2008-03-06 SU46005RMFS3 2008-03-07 48.9 48.9 48.9 48.9 50000 48.9 SU46005RMFS3 2008-03-11 SU46005RMFS3 2008-03-12 SU46005RMFS3 2008-03-13 SU46005RMFS3 2008-03-14 SU46005RMFS3 2008-03-17 SU46005RMFS3 2008-03-18 48.26 48.26 48.26 48.26 6 48.26 SU46005RMFS3 2008-03-19 SU46005RMFS3 2008-03-20 SU46005RMFS3 2008-03-21 SU46005RMFS3 2008-03-24 SU46005RMFS3 2008-03-25 SU46005RMFS3 2008-03-26 SU46005RMFS3 2008-03-27 SU46005RMFS3 2008-03-28 49.6 49.6 49.6 49.6 30 49.6 SU46005RMFS3 2008-03-31 50.5657 50.5657 50.5657 50.5657 30 50.5657 SU46005RMFS3 2008-04-01 SU46005RMFS3 2008-04-02 SU46005RMFS3 2008-04-03 50.5 50.5 50.5 50.5 1 50.5 SU46005RMFS3 2008-04-04 SU46005RMFS3 2008-04-07 SU46005RMFS3 2008-04-08 SU46005RMFS3 2008-04-09 SU46005RMFS3 2008-04-10 SU46005RMFS3 2008-04-11 50.56 50.56 50.56 50.56 2000 50.56 SU46005RMFS3 2008-04-14 SU46005RMFS3 2008-04-15 SU46005RMFS3 2008-04-16 SU46005RMFS3 2008-04-17 50.6 50.6 50.6 50.6 1 50.6 SU46005RMFS3 2008-04-18 SU46005RMFS3 2008-04-21 SU46005RMFS3 2008-04-22 SU46005RMFS3 2008-04-23 SU46005RMFS3 2008-04-24 SU46005RMFS3 2008-04-25 50.66 50.66 50.66 50.66 1 50.66 SU46005RMFS3 2008-04-28 SU46005RMFS3 2008-04-29 50.66 50.66 50.66 50.66 2 50.66 SU46005RMFS3 2008-04-30 SU46005RMFS3 2008-05-04 SU46005RMFS3 2008-05-05 SU46005RMFS3 2008-05-06 SU46005RMFS3 2008-05-07 SU46005RMFS3 2008-05-08 SU46005RMFS3 2008-05-12 SU46005RMFS3 2008-05-13 SU46005RMFS3 2008-05-14 SU46005RMFS3 2008-05-15 SU46005RMFS3 2008-05-16 SU46005RMFS3 2008-05-19 50.8 50.8 50.8 50.8 2 50.8 SU46005RMFS3 2008-05-20 SU46005RMFS3 2008-05-21 SU46005RMFS3 2008-05-22 SU46005RMFS3 2008-05-23 SU46005RMFS3 2008-05-26 SU46005RMFS3 2008-05-27 SU46005RMFS3 2008-05-28 SU46005RMFS3 2008-05-29 50.1 51.1 50.1 50.1 1455977 50.5931 SU46005RMFS3 2008-05-30 51.12 51.12 51.12 51.12 23 51.12 SU46005RMFS3 2008-06-02 SU46005RMFS3 2008-06-03 SU46005RMFS3 2008-06-04 SU46005RMFS3 2008-06-05 SU46005RMFS3 2008-06-06 SU46005RMFS3 2008-06-07 SU46005RMFS3 2008-06-09 SU46005RMFS3 2008-06-10 SU46005RMFS3 2008-06-11 SU46005RMFS3 2008-06-16 SU46005RMFS3 2008-06-17 SU46005RMFS3 2008-06-18 SU46005RMFS3 2008-06-19 SU46005RMFS3 2008-06-20 SU46005RMFS3 2008-06-23 SU46005RMFS3 2008-06-24 SU46005RMFS3 2008-06-25 SU46005RMFS3 2008-06-26 SU46005RMFS3 2008-06-27 SU46005RMFS3 2008-06-30 61.12 61.12 61.12 61.12 1 61.12 SU46005RMFS3 2008-07-01 49.0752 48.0634 295153 SU46005RMFS3 2008-07-02 SU46005RMFS3 2008-07-03 SU46005RMFS3 2008-07-04 SU46005RMFS3 2008-07-07 SU46005RMFS3 2008-07-08 SU46005RMFS3 2008-07-09 SU46005RMFS3 2008-07-10 SU46005RMFS3 2008-07-11 SU46005RMFS3 2008-07-14 SU46005RMFS3 2008-07-15 49.0753 49.0753 407537 SU46005RMFS3 2008-07-16 49.0753 49.0753 407537 SU46005RMFS3 2008-07-17 48 48 48 48 5100 48 SU46005RMFS3 2008-07-18 48.0102 48.0102 48.01 48.01 5100 48.0101 SU46005RMFS3 2008-07-21 49.1894 48.1752 499864 49.1894 SU46005RMFS3 2008-07-22 50 50 50 50 1 50 SU46005RMFS3 2008-07-23 50 50 46.76 48.3 90010 47.287 SU46005RMFS3 2008-07-24 49.3584 49.3584 49.3584 49.3584 10 49.3584 SU46005RMFS3 2008-07-25 49.8183 49.8183 49.8183 49.8183 10 49.8183 SU46005RMFS3 2008-07-28 45.9072 45.9072 499924 SU46005RMFS3 2008-07-29 45.9072 45.9072 407537 SU46005RMFS3 2008-07-30 50.45 50.45 47 47 4000 47.8625 SU46005RMFS3 2008-07-31 57.02 57.02 48.5 55 244000 53.257 SU46005RMFS3 2008-08-01 52.1919 52.1919 407537 SU46005RMFS3 2008-08-04 51.659 51.659 193577 SU46005RMFS3 2008-08-05 51.6593 51.659 329081 SU46005RMFS3 2008-08-06 51.6593 51.6593 329081 SU46005RMFS3 2008-08-07 51.6593 51.1267 418468 SU46005RMFS3 2008-08-08 51.6593 51.1267 437825 SU46005RMFS3 2008-08-11 51.6593 51.6593 437825 SU46005RMFS3 2008-08-12 51.6593 51.6593 244248 SU46005RMFS3 2008-08-13 51.6593 51.659 437825 SU46005RMFS3 2008-08-14 51.6593 50.5942 437825 SU46005RMFS3 2008-08-15 51.6593 50.5942 437825 SU46005RMFS3 2008-08-18 51.6593 50.5942 437825 SU46005RMFS3 2008-08-19 51.6593 50.5942 437825 SU46005RMFS3 2008-08-20 52.1919 51.6593 437825 SU46005RMFS3 2008-08-21 52.1919 51.6593 437825 SU46005RMFS3 2008-08-22 52.1919 51.6593 437825 SU46005RMFS3 2008-08-25 52 51.6593 51.6593 52 348438 52 SU46005RMFS3 2008-08-26 51.3123 51.3123 154861 SU46005RMFS3 2008-08-27 51.3123 51.3123 154861 SU46005RMFS3 2008-08-28 51.3123 51.3123 154861 SU46005RMFS3 2008-08-29 56.4214 51.3123 51.3123 51.75 154861 51.705 SU46005RMFS3 2008-09-01 49.5 50.1539 50.1539 49.5 154861 49.5 SU46005RMFS3 2008-09-02 48.1562 48.1562 154861 SU46005RMFS3 2008-09-03 48.1562 48.1562 154861 SU46005RMFS3 2008-09-04 48.1562 48.1562 154861 SU46005RMFS3 2008-09-05 48.1562 48.1562 154861 SU46005RMFS3 2008-09-08 48.1562 48.1562 154861 SU46005RMFS3 2008-09-09 48.1562 48.1562 154861 SU46005RMFS3 2008-09-10 SU46005RMFS3 2008-09-11 SU46005RMFS3 2008-09-12 SU46005RMFS3 2008-09-15 SU46005RMFS3 2008-09-16 48.6527 48.6527 7500 SU46005RMFS3 2008-09-17 SU46005RMFS3 2008-09-18 50 50 50 50 1 50 SU46005RMFS3 2008-09-19 SU46005RMFS3 2008-09-22 49.7 49.7 49.7 49.7 1 49.7 SU46005RMFS3 2008-09-23 46.0381 46.0381 7500 SU46005RMFS3 2008-09-24 49.99 49.99 45 45 2000 45.0025 SU46005RMFS3 2008-09-25 SU46005RMFS3 2008-09-26 55.0025 55.0025 55.0025 55.0025 1 55.0025 SU46005RMFS3 2008-09-29 55.0025 55.0025 48.2 55.0025 3 52.735 SU46005RMFS3 2008-09-30 47.51 44.8431 44.8431 50 7500 48.7971 SU46005RMFS3 2008-10-01 SU46005RMFS3 2008-10-02 SU46005RMFS3 2008-10-03 SU46005RMFS3 2008-10-06 SU46005RMFS3 2008-10-07 45.3813 45.3813 7500 SU46005RMFS3 2008-10-08 52.9 52.9 52.9 52.9 4999 52.9 SU46005RMFS3 2008-10-09 SU46005RMFS3 2008-10-10 SU46005RMFS3 2008-10-13 SU46005RMFS3 2008-10-14 46.3119 46.3119 7500 SU46005RMFS3 2008-10-15 SU46005RMFS3 2008-10-16 SU46005RMFS3 2008-10-17 SU46005RMFS3 2008-10-20 SU46005RMFS3 2008-10-21 46.3119 46.3119 7500 SU46005RMFS3 2008-10-22 SU46005RMFS3 2008-10-23 SU46005RMFS3 2008-10-24 SU46005RMFS3 2008-10-27 56.9 56.9 56 56.8 5283001 56.7995 SU46005RMFS3 2008-10-28 56.82 52.7984 52.7984 56.82 7500 56.82 SU46005RMFS3 2008-10-29 SU46005RMFS3 2008-10-30 SU46005RMFS3 2008-10-31 49.999 52 49.999 52 3600 51.111 SU46005RMFS3 2008-11-01 SU46005RMFS3 2008-11-05 48.1822 48.1822 7500 SU46005RMFS3 2008-11-06 SU46005RMFS3 2008-11-07 SU46005RMFS3 2008-11-10 SU46005RMFS3 2008-11-11 SU46005RMFS3 2008-11-12 48.1822 48.1822 7500 SU46005RMFS3 2008-11-13 SU46005RMFS3 2008-11-14 SU46005RMFS3 2008-11-17 SU46005RMFS3 2008-11-18 SU46005RMFS3 2008-11-19 48.5 48.1822 48.1822 56.8 7500 56.7993 SU46005RMFS3 2008-11-20 56.85 56.8213 56.8213 56.85 7380000 56.85 SU46005RMFS3 2008-11-21 SU46005RMFS3 2008-11-24 SU46005RMFS3 2008-11-25 SU46005RMFS3 2008-11-26 52.8222 52.8222 7500 SU46005RMFS3 2008-11-27 43.0001 43.0001 43.0001 43.0001 1 43.0001 SU46005RMFS3 2008-11-28 46.9997 57 46.9997 57 21 56.0476 SU46005RMFS3 2008-12-01 SU46005RMFS3 2008-12-02 SU46005RMFS3 2008-12-03 52.8224 52.8224 7500 SU46005RMFS3 2008-12-04 SU46005RMFS3 2008-12-05 SU46005RMFS3 2008-12-08 SU46005RMFS3 2008-12-09 SU46005RMFS3 2008-12-10 52.8224 52.8224 7500 SU46005RMFS3 2008-12-11 SU46005RMFS3 2008-12-12 SU46005RMFS3 2008-12-15 SU46005RMFS3 2008-12-16 SU46005RMFS3 2008-12-17 52.8224 52.8224 7500 SU46005RMFS3 2008-12-18 SU46005RMFS3 2008-12-19 SU46005RMFS3 2008-12-22 56.85 56.85 56.85 56.85 1 56.85 SU46005RMFS3 2008-12-23 53.9593 53.9589 255749 SU46005RMFS3 2008-12-24 52.8233 52.8233 7500 SU46005RMFS3 2008-12-25 SU46005RMFS3 2008-12-26 SU46005RMFS3 2008-12-29 43 43 43 43 1100 43 SU46005RMFS3 2008-12-30 39.99 39.99 7500 SU46005RMFS3 2009-01-11 SU46005RMFS3 2009-01-12 SU46005RMFS3 2009-01-13 SU46005RMFS3 2009-01-14 SU46005RMFS3 2009-01-15 SU46005RMFS3 2009-01-16 SU46005RMFS3 2009-01-19 SU46005RMFS3 2009-01-20 SU46005RMFS3 2009-01-21 SU46005RMFS3 2009-01-22 43.48 43.48 43.48 43.48 1 43.48 SU46005RMFS3 2009-01-23 SU46005RMFS3 2009-01-26 28 28 28 28 9907 28 SU46005RMFS3 2009-01-27 SU46005RMFS3 2009-01-28 38 47.96 38 47.96 2 42.98 SU46005RMFS3 2009-01-29 51.5 51.5 51.5 51.5 1 51.5 SU46005RMFS3 2009-01-30 53.25 53.25 53.25 53.25 1 53.25 SU46005RMFS3 2009-02-02 SU46005RMFS3 2009-02-03 SU46005RMFS3 2009-02-04 SU46005RMFS3 2009-02-05 SU46005RMFS3 2009-02-06 SU46005RMFS3 2009-02-09 SU46005RMFS3 2009-02-10 SU46005RMFS3 2009-02-11 SU46005RMFS3 2009-02-12 SU46005RMFS3 2009-02-13 SU46005RMFS3 2009-02-16 SU46005RMFS3 2009-02-17 SU46005RMFS3 2009-02-18 SU46005RMFS3 2009-02-19 SU46005RMFS3 2009-02-20 SU46005RMFS3 2009-02-24 SU46005RMFS3 2009-02-25 SU46005RMFS3 2009-02-26 SU46005RMFS3 2009-02-27 SU46005RMFS3 2009-03-02 SU46005RMFS3 2009-03-03 SU46005RMFS3 2009-03-04 SU46005RMFS3 2009-03-05 SU46005RMFS3 2009-03-06 SU46005RMFS3 2009-03-10 SU46005RMFS3 2009-03-11 SU46005RMFS3 2009-03-12 SU46005RMFS3 2009-03-13 SU46005RMFS3 2009-03-16 SU46005RMFS3 2009-03-17 SU46005RMFS3 2009-03-18 SU46005RMFS3 2009-03-19 SU46005RMFS3 2009-03-20 SU46005RMFS3 2009-03-23 26.8909 26.8909 414000 SU46005RMFS3 2009-03-24 26.8909 26.8909 414000 SU46005RMFS3 2009-03-25 26.8909 26.8909 414000 SU46005RMFS3 2009-03-26 26.8909 26.8909 414000 SU46005RMFS3 2009-03-27 26.8909 26.8909 414000 SU46005RMFS3 2009-03-30 26.8909 26.8909 414000 SU46005RMFS3 2009-03-31 30.175 30.175 30.175 30.175 1 30.175 SU46005RMFS3 2009-04-01 25.2494 25.2494 396049 SU46005RMFS3 2009-04-02 25.2494 25.2494 396049 SU46005RMFS3 2009-04-03 25.2494 25.2494 396049 SU46005RMFS3 2009-04-06 25.2494 25.2494 396049 SU46005RMFS3 2009-04-07 25.2494 25.2494 396049 SU46005RMFS3 2009-04-08 25.2494 25.2494 396049 SU46005RMFS3 2009-04-09 25.2494 25.2494 396049 SU46005RMFS3 2009-04-10 25.2494 25.2494 396049 SU46005RMFS3 2009-04-13 25.2494 25.2494 396049 SU46005RMFS3 2009-04-14 25.2494 25.2494 396049 SU46005RMFS3 2009-04-15 25.2494 25.2494 396049 SU46005RMFS3 2009-04-16 25.2494 25.2494 396049 SU46005RMFS3 2009-04-17 25.2494 25.2494 396049 SU46005RMFS3 2009-04-20 25.2494 25.2494 396049 SU46005RMFS3 2009-04-21 25.2494 25.2494 396049 SU46005RMFS3 2009-04-22 SU46005RMFS3 2009-04-23 SU46005RMFS3 2009-04-24 SU46005RMFS3 2009-04-27 SU46005RMFS3 2009-04-28 SU46005RMFS3 2009-04-29 SU46005RMFS3 2009-04-30 SU46005RMFS3 2009-05-04 SU46005RMFS3 2009-05-05 SU46005RMFS3 2009-05-06 SU46005RMFS3 2009-05-07 26.6522 26.6522 30300 SU46005RMFS3 2009-05-08 SU46005RMFS3 2009-05-12 SU46005RMFS3 2009-05-13 SU46005RMFS3 2009-05-14 SU46005RMFS3 2009-05-15 SU46005RMFS3 2009-05-18 SU46005RMFS3 2009-05-19 SU46005RMFS3 2009-05-20 SU46005RMFS3 2009-05-21 SU46005RMFS3 2009-05-22 SU46005RMFS3 2009-05-25 SU46005RMFS3 2009-05-26 SU46005RMFS3 2009-05-27 SU46005RMFS3 2009-05-28 SU46005RMFS3 2009-05-29 SU46005RMFS3 2009-06-01 SU46005RMFS3 2009-06-02 SU46005RMFS3 2009-06-03 SU46005RMFS3 2009-06-04 56.85 56.85 56.85 56.85 1 56.85 SU46005RMFS3 2009-06-05 SU46005RMFS3 2009-06-08 SU46005RMFS3 2009-06-09 SU46005RMFS3 2009-06-10 SU46005RMFS3 2009-06-11 SU46005RMFS3 2009-06-15 46.5 46.5 46.5 46.5 100 46.5 SU46005RMFS3 2009-06-16 SU46005RMFS3 2009-06-17 SU46005RMFS3 2009-06-18 SU46005RMFS3 2009-06-19 SU46005RMFS3 2009-06-22 SU46005RMFS3 2009-06-23 SU46005RMFS3 2009-06-24 SU46005RMFS3 2009-06-25 SU46005RMFS3 2009-06-26 45 45 45 45 1 45 SU46005RMFS3 2009-06-29 26.6522 26.6522 30300 SU46005RMFS3 2009-06-30 26.6522 26.6522 30300 SU46005RMFS3 2009-07-01 26.6522 26.6522 30300 SU46005RMFS3 2009-07-02 26.6522 26.6522 30300 SU46005RMFS3 2009-07-03 26.6522 26.6522 30300 SU46005RMFS3 2009-07-06 26.6522 26.6522 30300 SU46005RMFS3 2009-07-07 26.6522 26.6522 30300 SU46005RMFS3 2009-07-08 26.6522 26.6522 30300 SU46005RMFS3 2009-07-09 26.6522 26.6522 30300 SU46005RMFS3 2009-07-10 SU46005RMFS3 2009-07-13 SU46005RMFS3 2009-07-14 SU46005RMFS3 2009-07-15 SU46005RMFS3 2009-07-16 SU46005RMFS3 2009-07-17 SU46005RMFS3 2009-07-20 SU46005RMFS3 2009-07-21 SU46005RMFS3 2009-07-22 SU46005RMFS3 2009-07-23 SU46005RMFS3 2009-07-24 SU46005RMFS3 2009-07-27 45 45 45 45 1 45 SU46005RMFS3 2009-07-28 SU46005RMFS3 2009-07-29 SU46005RMFS3 2009-07-30 SU46005RMFS3 2009-07-31 43 43 43 43 101 43 SU46005RMFS3 2009-08-03 SU46005RMFS3 2009-08-04 SU46005RMFS3 2009-08-05 26.6521 26.6521 375205 SU46005RMFS3 2009-08-06 36.75 36.75 36.75 36.75 9899 36.75 SU46005RMFS3 2009-08-07 36.75 36.78 36.75 36.78 19798 36.765 SU46005RMFS3 2009-08-10 42 42 42 42 9899 42 SU46005RMFS3 2009-08-11 SU46005RMFS3 2009-08-12 36.5803 36.5803 375205 SU46005RMFS3 2009-08-13 SU46005RMFS3 2009-08-14 36.1993 36.1993 375205 SU46005RMFS3 2009-08-17 SU46005RMFS3 2009-08-18 SU46005RMFS3 2009-08-19 SU46005RMFS3 2009-08-20 SU46005RMFS3 2009-08-21 36.1993 36.1993 375205 SU46005RMFS3 2009-08-24 36.1993 36.1993 375205 SU46005RMFS3 2009-08-25 SU46005RMFS3 2009-08-26 SU46005RMFS3 2009-08-27 SU46005RMFS3 2009-08-28 SU46005RMFS3 2009-08-31 SU46005RMFS3 2009-09-01 SU46005RMFS3 2009-09-02 SU46005RMFS3 2009-09-03 SU46005RMFS3 2009-09-04 38.0001 38.0001 38.0001 38.0001 1 38.0001 SU46005RMFS3 2009-09-07 SU46005RMFS3 2009-09-08 SU46005RMFS3 2009-09-09 SU46005RMFS3 2009-09-10 SU46005RMFS3 2009-09-11 38.1 38.1 38.1 38.1 1 38.1 SU46005RMFS3 2009-09-14 SU46005RMFS3 2009-09-15 SU46005RMFS3 2009-09-16 SU46005RMFS3 2009-09-17 SU46005RMFS3 2009-09-18 SU46005RMFS3 2009-09-21 SU46005RMFS3 2009-09-22 SU46005RMFS3 2009-09-23 SU46005RMFS3 2009-09-24 SU46005RMFS3 2009-09-25 SU46005RMFS3 2009-09-28 SU46005RMFS3 2009-09-29 SU46005RMFS3 2009-09-30 SU46005RMFS3 2009-10-01 SU46005RMFS3 2009-10-02 SU46005RMFS3 2009-10-05 SU46005RMFS3 2009-10-06 SU46005RMFS3 2009-10-07 SU46005RMFS3 2009-10-08 SU46005RMFS3 2009-10-09 SU46005RMFS3 2009-10-12 SU46005RMFS3 2009-10-13 SU46005RMFS3 2009-10-14 SU46005RMFS3 2009-10-15 SU46005RMFS3 2009-10-16 SU46005RMFS3 2009-10-19 45 45 45 45 1300 45 SU46005RMFS3 2009-10-20 SU46005RMFS3 2009-10-21 SU46005RMFS3 2009-10-22 SU46005RMFS3 2009-10-23 SU46005RMFS3 2009-10-26 SU46005RMFS3 2009-10-27 SU46005RMFS3 2009-10-28 SU46005RMFS3 2009-10-29 SU46005RMFS3 2009-10-30 SU46005RMFS3 2009-11-02 SU46005RMFS3 2009-11-03 44.5 46 44.1 44.5 70300 44.925 SU46005RMFS3 2009-11-05 SU46005RMFS3 2009-11-06 SU46005RMFS3 2009-11-09 45.99 45.99 45.99 45.99 14174 45.99 SU46005RMFS3 2009-11-10 SU46005RMFS3 2009-11-11 SU46005RMFS3 2009-11-12 45 45.2 45 45.1 39300 45.0674 SU46005RMFS3 2009-11-13 SU46005RMFS3 2009-11-16 SU46005RMFS3 2009-11-17 45.5 45.6666 45.5 45.6666 25698 45.5944 SU46005RMFS3 2009-11-18 SU46005RMFS3 2009-11-19 SU46005RMFS3 2009-11-20 45.5555 45.5555 45.5555 45.5555 10000 45.5555 SU46005RMFS3 2009-11-23 SU46005RMFS3 2009-11-24 SU46005RMFS3 2009-11-25 SU46005RMFS3 2009-11-26 SU46005RMFS3 2009-11-27 45 45 45 45 25 45 SU46005RMFS3 2009-11-30 42 42 42 42 2 42 SU46005RMFS3 2009-12-01 SU46005RMFS3 2009-12-02 SU46005RMFS3 2009-12-03 SU46005RMFS3 2009-12-04 SU46005RMFS3 2009-12-07 SU46005RMFS3 2009-12-08 SU46005RMFS3 2009-12-09 SU46005RMFS3 2009-12-10 SU46005RMFS3 2009-12-11 SU46005RMFS3 2009-12-14 SU46005RMFS3 2009-12-15 46 46.15 46 46.15 15000 46.0998 SU46005RMFS3 2009-12-16 46 46 46 46 25000 46 SU46005RMFS3 2009-12-17 SU46005RMFS3 2009-12-18 SU46005RMFS3 2009-12-21 SU46005RMFS3 2009-12-22 47.3 47.3 47.3 47.3 2115 47.3 SU46005RMFS3 2009-12-23 46.49 46.49 46.49 46.49 5000 46.49 SU46005RMFS3 2009-12-24 46.491 46.6 46.491 46.5 35000 46.5105 SU46005RMFS3 2009-12-25 46 46 46 46 5000 46 SU46005RMFS3 2009-12-28 SU46005RMFS3 2009-12-29 46.25 46.25 46.25 46.25 15000 46.25 SU46005RMFS3 2009-12-30 43 46.25 43 46.25 11000 45.9545 SU46005RMFS3 2010-01-11 49.8 49.8 49.8 49.8 2400 49.8 SU46005RMFS3 2010-01-12 SU46005RMFS3 2010-01-13 SU46005RMFS3 2010-01-14 SU46005RMFS3 2010-01-15 SU46005RMFS3 2010-01-18 SU46005RMFS3 2010-01-19 SU46005RMFS3 2010-01-20 50.5 52.9 50.5 52.9 204604 51.9217 SU46005RMFS3 2010-01-21 51 51 51 51 336 51 SU46005RMFS3 2010-01-22 SU46005RMFS3 2010-01-25 SU46005RMFS3 2010-01-26 SU46005RMFS3 2010-01-27 SU46005RMFS3 2010-01-28 SU46005RMFS3 2010-01-29 46.5 46.5 46.5 46.5 16 46.5 SU46005RMFS3 2010-02-01 SU46005RMFS3 2010-02-02 SU46005RMFS3 2010-02-03 SU46005RMFS3 2010-02-04 SU46005RMFS3 2010-02-05 SU46005RMFS3 2010-02-08 51 52.9 51 52.9 111016 52.044 SU46005RMFS3 2010-02-09 SU46005RMFS3 2010-02-10 SU46005RMFS3 2010-02-11 52.5 52.5 51.75 51.75 36000 51.9375 SU46005RMFS3 2010-02-12 SU46005RMFS3 2010-02-15 SU46005RMFS3 2010-02-16 SU46005RMFS3 2010-02-17 SU46005RMFS3 2010-02-18 SU46005RMFS3 2010-02-19 52.5 52.5 52.5 52.5 35000 52.5 SU46005RMFS3 2010-02-24 SU46005RMFS3 2010-02-25 52 52 52 52 349510 52 SU46005RMFS3 2010-02-26 SU46005RMFS3 2010-02-27 51.01 51.01 51.01 51.01 10 51.01 SU46005RMFS3 2010-03-01 SU46005RMFS3 2010-03-02 SU46005RMFS3 2010-03-03 53.1 53.4 53.1 53.4 6000 53.35 SU46005RMFS3 2010-03-04 53.66 53.66 53.66 53.66 25000 53.66 SU46005RMFS3 2010-03-05 53.96 54.5 53.96 54.5 40000 54.1425 SU46005RMFS3 2010-03-09 53.4 54.1 53.4 53.7 164002 53.7122 SU46005RMFS3 2010-03-10 53.8 54.5 53.8 54.24 72899 54.1457 SU46005RMFS3 2010-03-11 56.15 56.15 56.15 56.15 1 56.15 SU46005RMFS3 2010-03-12 SU46005RMFS3 2010-03-15 54.15 54.15 54.15 54.15 10 54.15 SU46005RMFS3 2010-03-16 SU46005RMFS3 2010-03-17 SU46005RMFS3 2010-03-18 SU46005RMFS3 2010-03-19 SU46005RMFS3 2010-03-22 SU46005RMFS3 2010-03-23 SU46005RMFS3 2010-03-24 SU46005RMFS3 2010-03-25 SU46005RMFS3 2010-03-26 SU46005RMFS3 2010-03-29 SU46005RMFS3 2010-03-30 53.1 53.1 53.1 53.1 10 53.1 SU46005RMFS3 2010-03-31 51.1 51.1 51.1 51.1 100 51.1 SU46005RMFS3 2010-04-01 SU46005RMFS3 2010-04-02 SU46005RMFS3 2010-04-05 SU46005RMFS3 2010-04-06 SU46005RMFS3 2010-04-07 SU46005RMFS3 2010-04-08 SU46005RMFS3 2010-04-09 51.1 51.1 51.1 51.1 19000 51.1 SU46005RMFS3 2010-04-12 SU46005RMFS3 2010-04-13 SU46005RMFS3 2010-04-14 SU46005RMFS3 2010-04-15 SU46005RMFS3 2010-04-16 SU46005RMFS3 2010-04-19 SU46005RMFS3 2010-04-20 SU46005RMFS3 2010-04-21 51.3 51.3 51.3 51.3 16 51.3 SU46005RMFS3 2010-04-22 SU46005RMFS3 2010-04-23 SU46005RMFS3 2010-04-26 SU46005RMFS3 2010-04-27 SU46005RMFS3 2010-04-28 SU46005RMFS3 2010-04-29 SU46005RMFS3 2010-04-30 SU46005RMFS3 2010-05-04 SU46005RMFS3 2010-05-05 SU46005RMFS3 2010-05-06 SU46005RMFS3 2010-05-07 SU46005RMFS3 2010-05-11 SU46005RMFS3 2010-05-12 SU46005RMFS3 2010-05-13 SU46005RMFS3 2010-05-14 SU46005RMFS3 2010-05-17 SU46005RMFS3 2010-05-18 SU46005RMFS3 2010-05-19 SU46005RMFS3 2010-05-20 SU46005RMFS3 2010-05-21 SU46005RMFS3 2010-05-24 SU46005RMFS3 2010-05-25 SU46005RMFS3 2010-05-26 51.1 51.1 51.1 51.1 6000 51.1 SU46005RMFS3 2010-05-27 SU46005RMFS3 2010-05-28 SU46005RMFS3 2010-05-31 57.9 57.9 57.8 57.8 1001 57.8001 SU46005RMFS3 2010-06-01 SU46005RMFS3 2010-06-02 SU46005RMFS3 2010-06-03 SU46005RMFS3 2010-06-04 SU46005RMFS3 2010-06-07 SU46005RMFS3 2010-06-08 SU46005RMFS3 2010-06-09 SU46005RMFS3 2010-06-10 SU46005RMFS3 2010-06-11 SU46005RMFS3 2010-06-15 56.6008 56.6008 56.6008 56.6008 1 56.6008 SU46005RMFS3 2010-06-16 SU46005RMFS3 2010-06-17 SU46005RMFS3 2010-06-18 SU46005RMFS3 2010-06-21 SU46005RMFS3 2010-06-22 SU46005RMFS3 2010-06-23 SU46005RMFS3 2010-06-24 SU46005RMFS3 2010-06-25 SU46005RMFS3 2010-06-28 SU46005RMFS3 2010-06-29 SU46005RMFS3 2010-06-30 SU46005RMFS3 2010-07-01 SU46005RMFS3 2010-07-02 SU46005RMFS3 2010-07-05 SU46005RMFS3 2010-07-06 SU46005RMFS3 2010-07-07 SU46005RMFS3 2010-07-08 SU46005RMFS3 2010-07-09 SU46005RMFS3 2010-07-12 SU46005RMFS3 2010-07-13 SU46005RMFS3 2010-07-14 SU46005RMFS3 2010-07-15 SU46005RMFS3 2010-07-16 SU46005RMFS3 2010-07-19 SU46005RMFS3 2010-07-20 SU46005RMFS3 2010-07-21 SU46005RMFS3 2010-07-22 SU46005RMFS3 2010-07-23 SU46005RMFS3 2010-07-26 SU46005RMFS3 2010-07-27 55 55 55 55 1 55 SU46005RMFS3 2010-07-28 SU46005RMFS3 2010-07-29 SU46005RMFS3 2010-07-30 58.3563 58.3563 58.3563 58.3563 500 58.3563 SU46005RMFS3 2010-08-02 SU46005RMFS3 2010-08-03 SU46005RMFS3 2010-08-04 SU46005RMFS3 2010-08-05 SU46005RMFS3 2010-08-06 SU46005RMFS3 2010-08-09 SU46005RMFS3 2010-08-10 SU46005RMFS3 2010-08-11 SU46005RMFS3 2010-08-12 SU46005RMFS3 2010-08-13 SU46005RMFS3 2010-08-16 SU46005RMFS3 2010-08-17 SU46005RMFS3 2010-08-18 SU46005RMFS3 2010-08-19 SU46005RMFS3 2010-08-20 SU46005RMFS3 2010-08-23 SU46005RMFS3 2010-08-24 SU46005RMFS3 2010-08-25 SU46005RMFS3 2010-08-26 SU46005RMFS3 2010-08-27 SU46005RMFS3 2010-08-30 SU46005RMFS3 2010-08-31 SU46005RMFS3 2010-09-01 57.5757 57.5757 57.5 57.5 10110 57.5682 SU46005RMFS3 2010-09-02 SU46005RMFS3 2010-09-03 SU46005RMFS3 2010-09-06 SU46005RMFS3 2010-09-07 SU46005RMFS3 2010-09-08 SU46005RMFS3 2010-09-09 SU46005RMFS3 2010-09-10 SU46005RMFS3 2010-09-13 SU46005RMFS3 2010-09-14 SU46005RMFS3 2010-09-15 SU46005RMFS3 2010-09-16 SU46005RMFS3 2010-09-17 SU46005RMFS3 2010-09-20 SU46005RMFS3 2010-09-21 SU46005RMFS3 2010-09-22 SU46005RMFS3 2010-09-23 SU46005RMFS3 2010-09-24 SU46005RMFS3 2010-09-27 SU46005RMFS3 2010-09-28 SU46005RMFS3 2010-09-29 SU46005RMFS3 2010-09-30 SU46005RMFS3 2010-10-01 SU46005RMFS3 2010-10-04 SU46005RMFS3 2010-10-05 SU46005RMFS3 2010-10-06 SU46005RMFS3 2010-10-07 SU46005RMFS3 2010-10-08 SU46005RMFS3 2010-10-11 SU46005RMFS3 2010-10-12 SU46005RMFS3 2010-10-13 56.1 56.1 56.1 56.1 1 56.1 SU46005RMFS3 2010-10-14 SU46005RMFS3 2010-10-15 57.5757 57.5757 57.5757 57.5757 5000 57.5757 SU46005RMFS3 2010-10-18 SU46005RMFS3 2010-10-19 SU46005RMFS3 2010-10-20 SU46005RMFS3 2010-10-21 SU46005RMFS3 2010-10-22 SU46005RMFS3 2010-10-25 SU46005RMFS3 2010-10-26 SU46005RMFS3 2010-10-27 SU46005RMFS3 2010-10-28 SU46005RMFS3 2010-10-29 56.0088 56.0088 56.0088 56.0088 10 56.0088 SU46005RMFS3 2010-11-01 57.7111 57.7111 57.7111 57.7111 10 57.7111 SU46005RMFS3 2010-11-02 SU46005RMFS3 2010-11-03 SU46005RMFS3 2010-11-08 SU46005RMFS3 2010-11-09 SU46005RMFS3 2010-11-10 SU46005RMFS3 2010-11-11 SU46005RMFS3 2010-11-12 SU46005RMFS3 2010-11-13 57.7111 57.7111 57.7111 57.7111 400 57.7111 SU46005RMFS3 2010-11-15 SU46005RMFS3 2010-11-16 SU46005RMFS3 2010-11-17 SU46005RMFS3 2010-11-18 SU46005RMFS3 2010-11-19 SU46005RMFS3 2010-11-22 SU46005RMFS3 2010-11-23 SU46005RMFS3 2010-11-24 SU46005RMFS3 2010-11-25 SU46005RMFS3 2010-11-26 SU46005RMFS3 2010-11-29 SU46005RMFS3 2010-11-30 59.9 59.9 59.9 59.9 20 59.9 SU46005RMFS3 2010-12-01 SU46005RMFS3 2010-12-02 SU46005RMFS3 2010-12-03 SU46005RMFS3 2010-12-06 SU46005RMFS3 2010-12-07 SU46005RMFS3 2010-12-08 SU46005RMFS3 2010-12-09 SU46005RMFS3 2010-12-10 SU46005RMFS3 2010-12-13 59.4 59.4 59.4 59.4 1203406 59.4 SU46005RMFS3 2010-12-14 59.4 59.4 59.4 59.4 6012 59.4 SU46005RMFS3 2010-12-15 SU46005RMFS3 2010-12-16 SU46005RMFS3 2010-12-17 SU46005RMFS3 2010-12-20 SU46005RMFS3 2010-12-21 SU46005RMFS3 2010-12-22 SU46005RMFS3 2010-12-23 SU46005RMFS3 2010-12-24 SU46005RMFS3 2010-12-27 SU46005RMFS3 2010-12-28 SU46005RMFS3 2010-12-29 SU46005RMFS3 2010-12-30 62.3 62.3 62.3 62.3 20 62.3 SU46005RMFS3 2011-01-11 SU46005RMFS3 2011-01-12 SU46005RMFS3 2011-01-13 SU46005RMFS3 2011-01-14 SU46005RMFS3 2011-01-17 SU46005RMFS3 2011-01-18 SU46005RMFS3 2011-01-19 SU46005RMFS3 2011-01-20 SU46005RMFS3 2011-01-21 SU46005RMFS3 2011-01-24 SU46005RMFS3 2011-01-25 SU46005RMFS3 2011-01-26 SU46005RMFS3 2011-01-27 SU46005RMFS3 2011-01-28 SU46005RMFS3 2011-01-31 SU46005RMFS3 2011-02-01 SU46005RMFS3 2011-02-02 SU46005RMFS3 2011-02-03 SU46005RMFS3 2011-02-04 SU46005RMFS3 2011-02-07 SU46005RMFS3 2011-02-08 SU46005RMFS3 2011-02-09 SU46005RMFS3 2011-02-10 SU46005RMFS3 2011-02-11 SU46005RMFS3 2011-02-14 SU46005RMFS3 2011-02-15 SU46005RMFS3 2011-02-16 SU46005RMFS3 2011-02-17 SU46005RMFS3 2011-02-18 SU46005RMFS3 2011-02-21 57.5 57.5 57.5 57.5 18600 57.5 SU46005RMFS3 2011-02-22 SU46005RMFS3 2011-02-24 SU46005RMFS3 2011-02-25 SU46005RMFS3 2011-02-28 SU46005RMFS3 2011-03-01 SU46005RMFS3 2011-03-02 SU46005RMFS3 2011-03-03 SU46005RMFS3 2011-03-04 SU46005RMFS3 2011-03-05 SU46005RMFS3 2011-03-09 SU46005RMFS3 2011-03-10 SU46005RMFS3 2011-03-11 SU46005RMFS3 2011-03-14 SU46005RMFS3 2011-03-15 SU46005RMFS3 2011-03-16 SU46005RMFS3 2011-03-17 SU46005RMFS3 2011-03-18 SU46005RMFS3 2011-03-21 SU46005RMFS3 2011-03-22 SU46005RMFS3 2011-03-23 SU46005RMFS3 2011-03-24 SU46005RMFS3 2011-03-25 SU46005RMFS3 2011-03-28 SU46005RMFS3 2011-03-29 57.51 57.51 57.51 57.51 1000 57.51 SU46005RMFS3 2011-03-30 57.6 58 57.6 58 5000 57.84 SU46005RMFS3 2011-03-31 SU46005RMFS3 2011-04-01 SU46005RMFS3 2011-04-04 SU46005RMFS3 2011-04-05 SU46005RMFS3 2011-04-06 SU46005RMFS3 2011-04-07 SU46005RMFS3 2011-04-08 SU46005RMFS3 2011-04-11 SU46005RMFS3 2011-04-12 SU46005RMFS3 2011-04-13 SU46005RMFS3 2011-04-14 SU46005RMFS3 2011-04-15 SU46005RMFS3 2011-04-18 SU46005RMFS3 2011-04-19 SU46005RMFS3 2011-04-20 SU46005RMFS3 2011-04-21 SU46005RMFS3 2011-04-22 SU46005RMFS3 2011-04-25 58.31 58.31 58.31 58.31 40 58.31 SU46005RMFS3 2011-04-26 SU46005RMFS3 2011-04-27 SU46005RMFS3 2011-04-28 SU46005RMFS3 2011-04-29 SU46005RMFS3 2011-05-03 SU46005RMFS3 2011-05-04 SU46005RMFS3 2011-05-05 SU46005RMFS3 2011-05-06 SU46005RMFS3 2011-05-10 SU46005RMFS3 2011-05-11 SU46005RMFS3 2011-05-12 SU46005RMFS3 2011-05-13 SU46005RMFS3 2011-05-16 SU46005RMFS3 2011-05-17 SU46005RMFS3 2011-05-18 SU46005RMFS3 2011-05-19 SU46005RMFS3 2011-05-20 SU46005RMFS3 2011-05-23 SU46005RMFS3 2011-05-24 SU46005RMFS3 2011-05-25 SU46005RMFS3 2011-05-26 SU46005RMFS3 2011-05-27 SU46005RMFS3 2011-05-30 SU46005RMFS3 2011-05-31 60.3 60.3 60.3 60.3 1000 60.3 SU46005RMFS3 2011-06-01 SU46005RMFS3 2011-06-02 SU46005RMFS3 2011-06-03 SU46005RMFS3 2011-06-06 SU46005RMFS3 2011-06-07 SU46005RMFS3 2011-06-08 SU46005RMFS3 2011-06-09 SU46005RMFS3 2011-06-10 SU46005RMFS3 2011-06-14 SU46005RMFS3 2011-06-15 SU46005RMFS3 2011-06-16 SU46005RMFS3 2011-06-17 SU46005RMFS3 2011-06-20 SU46005RMFS3 2011-06-21 SU46005RMFS3 2011-06-22 SU46005RMFS3 2011-06-23 SU46005RMFS3 2011-06-24 SU46005RMFS3 2011-06-27 SU46005RMFS3 2011-06-28 SU46005RMFS3 2011-06-29 SU46005RMFS3 2011-06-30 SU46005RMFS3 2011-07-01 57.8002 60.3 57.8002 60.3 7 58.1573 SU46005RMFS3 2011-07-04 SU46005RMFS3 2011-07-05 SU46005RMFS3 2011-07-06 SU46005RMFS3 2011-07-07 SU46005RMFS3 2011-07-08 SU46005RMFS3 2011-07-11 SU46005RMFS3 2011-07-12 57.8 57.8 57.8 57.8 693 57.8 SU46005RMFS3 2011-07-13 SU46005RMFS3 2011-07-14 SU46005RMFS3 2011-07-15 SU46005RMFS3 2011-07-18 SU46005RMFS3 2011-07-19 SU46005RMFS3 2011-07-20 SU46005RMFS3 2011-07-21 SU46005RMFS3 2011-07-22 SU46005RMFS3 2011-07-25 SU46005RMFS3 2011-07-26 SU46005RMFS3 2011-07-27 SU46005RMFS3 2011-07-28 57.8002 57.8002 57.8002 57.8002 346 57.8002 SU46005RMFS3 2011-07-29 56.9 56.9 56.9 56.9 100 56.9 SU46005RMFS3 2011-08-01 SU46005RMFS3 2011-08-02 57.8002 57.8002 57.8002 57.8002 693 57.8002 SU46005RMFS3 2011-08-03 SU46005RMFS3 2011-08-04 SU46005RMFS3 2011-08-05 SU46005RMFS3 2011-08-08 SU46005RMFS3 2011-08-09 SU46005RMFS3 2011-08-10 SU46005RMFS3 2011-08-11 SU46005RMFS3 2011-08-12 SU46005RMFS3 2011-08-15 SU46005RMFS3 2011-08-16 SU46005RMFS3 2011-08-17 58.94 59.05 58.94 59.05 20000 58.995 SU46005RMFS3 2011-08-18 SU46005RMFS3 2011-08-19 SU46005RMFS3 2011-08-22 SU46005RMFS3 2011-08-23 SU46005RMFS3 2011-08-24 SU46005RMFS3 2011-08-25 SU46005RMFS3 2011-08-26 SU46005RMFS3 2011-08-29 SU46005RMFS3 2011-08-30 SU46005RMFS3 2011-08-31 SU46005RMFS3 2011-09-01 SU46005RMFS3 2011-09-02 SU46005RMFS3 2011-09-05 SU46005RMFS3 2011-09-06 SU46005RMFS3 2011-09-07 SU46005RMFS3 2011-09-08 57.1 64.8 57.1 64.8 497 57.1155 SU46005RMFS3 2011-09-09 SU46005RMFS3 2011-09-12 SU46005RMFS3 2011-09-13 SU46005RMFS3 2011-09-14 SU46005RMFS3 2011-09-15 SU46005RMFS3 2011-09-16 SU46005RMFS3 2011-09-19 SU46005RMFS3 2011-09-20 SU46005RMFS3 2011-09-21 SU46005RMFS3 2011-09-22 SU46005RMFS3 2011-09-23 SU46005RMFS3 2011-09-26 SU46005RMFS3 2011-09-27 SU46005RMFS3 2011-09-28 SU46005RMFS3 2011-09-29 SU46005RMFS3 2011-09-30 SU46005RMFS3 2011-10-03 SU46005RMFS3 2011-10-04 SU46005RMFS3 2011-10-05 SU46005RMFS3 2011-10-06 SU46005RMFS3 2011-10-07 SU46005RMFS3 2011-10-10 SU46005RMFS3 2011-10-11 SU46005RMFS3 2011-10-12 SU46005RMFS3 2011-10-13 SU46005RMFS3 2011-10-14 SU46005RMFS3 2011-10-17 55.0002 55.0002 55.0002 55.0002 455 55.0002 SU46005RMFS3 2011-10-18 SU46005RMFS3 2011-10-19 SU46005RMFS3 2011-10-20 SU46005RMFS3 2011-10-21 SU46005RMFS3 2011-10-24 58 58 58 58 1 58 SU46005RMFS3 2011-10-25 SU46005RMFS3 2011-10-26 SU46005RMFS3 2011-10-27 59 59 59 59 1 59 SU46005RMFS3 2011-10-28 SU46005RMFS3 2011-10-31 62 62 62 62 680 62 SU46005RMFS3 2011-11-01 SU46005RMFS3 2011-11-02 SU46005RMFS3 2011-11-03 SU46005RMFS3 2011-11-07 SU46005RMFS3 2011-11-08 SU46005RMFS3 2011-11-09 SU46005RMFS3 2011-11-10 SU46005RMFS3 2011-11-11 SU46005RMFS3 2011-11-14 SU46005RMFS3 2011-11-15 SU46005RMFS3 2011-11-16 SU46005RMFS3 2011-11-17 SU46005RMFS3 2011-11-18 SU46005RMFS3 2011-11-21 SU46005RMFS3 2011-11-22 SU46005RMFS3 2011-11-23 SU46005RMFS3 2011-11-24 SU46005RMFS3 2011-11-25 SU46005RMFS3 2011-11-28 SU46005RMFS3 2011-11-29 SU46005RMFS3 2011-11-30 SU46005RMFS3 2011-12-01 SU46005RMFS3 2011-12-02 SU46005RMFS3 2011-12-05 SU46005RMFS3 2011-12-06 SU46005RMFS3 2011-12-07 SU46005RMFS3 2011-12-08 SU46005RMFS3 2011-12-09 SU46005RMFS3 2011-12-12 SU46005RMFS3 2011-12-13 SU46005RMFS3 2011-12-14 SU46005RMFS3 2011-12-15 SU46005RMFS3 2011-12-16 SU46005RMFS3 2011-12-19 SU46005RMFS3 2011-12-20 SU46005RMFS3 2011-12-21 SU46005RMFS3 2011-12-22 SU46005RMFS3 2011-12-23 SU46005RMFS3 2011-12-26 SU46005RMFS3 2011-12-27 SU46005RMFS3 2011-12-28 62.1001 62.1001 62.1001 62.1001 40 62.1001 SU46005RMFS3 2011-12-29 SU46005RMFS3 2011-12-30 SU46005RMFS3 2012-01-03 SU46005RMFS3 2012-01-04 SU46005RMFS3 2012-01-05 SU46005RMFS3 2012-01-06 SU46005RMFS3 2012-01-09 SU46005RMFS3 2012-01-10 SU46005RMFS3 2012-01-11 SU46005RMFS3 2012-01-12 SU46005RMFS3 2012-01-13 SU46005RMFS3 2012-01-16 SU46005RMFS3 2012-01-17 SU46005RMFS3 2012-01-18 SU46005RMFS3 2012-01-19 SU46005RMFS3 2012-01-20 SU46005RMFS3 2012-01-23 SU46005RMFS3 2012-01-24 SU46005RMFS3 2012-01-25 SU46005RMFS3 2012-01-26 SU46005RMFS3 2012-01-27 SU46005RMFS3 2012-01-30 SU46005RMFS3 2012-01-31 SU46005RMFS3 2012-02-01 SU46005RMFS3 2012-02-02 SU46005RMFS3 2012-02-03 62 62 62 62 1700 62 SU46005RMFS3 2012-02-06 SU46005RMFS3 2012-02-07 SU46005RMFS3 2012-02-08 SU46005RMFS3 2012-02-09 SU46005RMFS3 2012-02-10 SU46005RMFS3 2012-02-13 SU46005RMFS3 2012-02-14 SU46005RMFS3 2012-02-15 SU46005RMFS3 2012-02-16 SU46005RMFS3 2012-02-17 SU46005RMFS3 2012-02-20 SU46005RMFS3 2012-02-21 SU46005RMFS3 2012-02-22 SU46005RMFS3 2012-02-24 SU46005RMFS3 2012-02-27 SU46005RMFS3 2012-02-28 SU46005RMFS3 2012-02-29 SU46005RMFS3 2012-03-01 SU46005RMFS3 2012-03-02 SU46005RMFS3 2012-03-05 SU46005RMFS3 2012-03-06 SU46005RMFS3 2012-03-07 SU46005RMFS3 2012-03-11 SU46005RMFS3 2012-03-12 SU46005RMFS3 2012-03-13 SU46005RMFS3 2012-03-14 SU46005RMFS3 2012-03-15 SU46005RMFS3 2012-03-16 SU46005RMFS3 2012-03-19 SU46005RMFS3 2012-03-20 SU46005RMFS3 2012-03-21 SU46005RMFS3 2012-03-22 SU46005RMFS3 2012-03-23 SU46005RMFS3 2012-03-26 SU46005RMFS3 2012-03-27 SU46005RMFS3 2012-03-28 SU46005RMFS3 2012-03-29 SU46005RMFS3 2012-03-30 SU46005RMFS3 2012-04-02 SU46005RMFS3 2012-04-03 SU46005RMFS3 2012-04-04 85 85 85 85 1 85 SU46005RMFS3 2012-04-05 SU46005RMFS3 2012-04-06 SU46005RMFS3 2012-04-09 72.25 72.25 72.25 72.25 201 72.25 SU46005RMFS3 2012-04-10 61.4125 63 61.4125 62.6 381 62.3259 SU46005RMFS3 2012-04-11 SU46005RMFS3 2012-04-12 SU46005RMFS3 2012-04-13 SU46005RMFS3 2012-04-16 SU46005RMFS3 2012-04-17 SU46005RMFS3 2012-04-18 SU46005RMFS3 2012-04-19 SU46005RMFS3 2012-04-20 SU46005RMFS3 2012-04-23 SU46005RMFS3 2012-04-24 SU46005RMFS3 2012-04-25 SU46005RMFS3 2012-04-26 SU46005RMFS3 2012-04-27 SU46005RMFS3 2012-04-28 SU46005RMFS3 2012-05-02 SU46005RMFS3 2012-05-03 SU46005RMFS3 2012-05-04 SU46005RMFS3 2012-05-05 SU46005RMFS3 2012-05-07 SU46005RMFS3 2012-05-08 SU46005RMFS3 2012-05-10 SU46005RMFS3 2012-05-11 SU46005RMFS3 2012-05-12 SU46005RMFS3 2012-05-14 SU46005RMFS3 2012-05-15 SU46005RMFS3 2012-05-16 SU46005RMFS3 2012-05-17 SU46005RMFS3 2012-05-18 SU46005RMFS3 2012-05-21 SU46005RMFS3 2012-05-22 SU46005RMFS3 2012-05-23 SU46005RMFS3 2012-05-24 SU46005RMFS3 2012-05-25 SU46005RMFS3 2012-05-28 SU46005RMFS3 2012-05-29 SU46005RMFS3 2012-05-30 SU46005RMFS3 2012-05-31 SU46005RMFS3 2012-06-01 SU46005RMFS3 2012-06-04 SU46005RMFS3 2012-06-05 SU46005RMFS3 2012-06-06 SU46005RMFS3 2012-06-07 SU46005RMFS3 2012-06-08 SU46005RMFS3 2012-06-09 SU46005RMFS3 2012-06-13 SU46005RMFS3 2012-06-14 SU46005RMFS3 2012-06-15 SU46005RMFS3 2012-06-18 SU46005RMFS3 2012-06-19 SU46005RMFS3 2012-06-20 SU46005RMFS3 2012-06-21 SU46005RMFS3 2012-06-22 63 63 63 63 7 63 SU46005RMFS3 2012-06-25 SU46005RMFS3 2012-06-26 SU46005RMFS3 2012-06-27 SU46005RMFS3 2012-06-28 SU46005RMFS3 2012-06-29 SU46005RMFS3 2012-07-02 SU46005RMFS3 2012-07-03 SU46005RMFS3 2012-07-04 SU46005RMFS3 2012-07-05 SU46005RMFS3 2012-07-06 SU46005RMFS3 2012-07-09 SU46005RMFS3 2012-07-10 SU46005RMFS3 2012-07-11 SU46005RMFS3 2012-07-12 SU46005RMFS3 2012-07-13 SU46005RMFS3 2012-07-16 SU46005RMFS3 2012-07-17 SU46005RMFS3 2012-07-18 SU46005RMFS3 2012-07-19 SU46005RMFS3 2012-07-20 SU46005RMFS3 2012-07-23 SU46005RMFS3 2012-07-24 SU46005RMFS3 2012-07-25 SU46005RMFS3 2012-07-26 SU46005RMFS3 2012-07-27 SU46005RMFS3 2012-07-30 SU46005RMFS3 2012-07-31 SU46005RMFS3 2012-08-01 SU46005RMFS3 2012-08-02 SU46005RMFS3 2012-08-03 SU46005RMFS3 2012-08-06 SU46005RMFS3 2012-08-07 SU46005RMFS3 2012-08-08 SU46005RMFS3 2012-08-09 SU46005RMFS3 2012-08-10 SU46005RMFS3 2012-08-13 SU46005RMFS3 2012-08-14 SU46005RMFS3 2012-08-15 SU46005RMFS3 2012-08-16 SU46005RMFS3 2012-08-17 SU46005RMFS3 2012-08-20 SU46005RMFS3 2012-08-21 SU46005RMFS3 2012-08-22 SU46005RMFS3 2012-08-23 SU46005RMFS3 2012-08-24 SU46005RMFS3 2012-08-27 SU46005RMFS3 2012-08-28 64.5 64.5 64.5 64.5 10000 64.5 SU46005RMFS3 2012-08-29 SU46005RMFS3 2012-08-30 SU46005RMFS3 2012-08-31 SU46005RMFS3 2012-09-03 SU46005RMFS3 2012-09-04 SU46005RMFS3 2012-09-05 SU46005RMFS3 2012-09-06 SU46005RMFS3 2012-09-07 SU46005RMFS3 2012-09-10 SU46005RMFS3 2012-09-11 SU46005RMFS3 2012-09-12 SU46005RMFS3 2012-09-13 SU46005RMFS3 2012-09-14 SU46005RMFS3 2012-09-17 SU46005RMFS3 2012-09-18 SU46005RMFS3 2012-09-19 SU46005RMFS3 2012-09-20 SU46005RMFS3 2012-09-21 SU46005RMFS3 2012-09-24 SU46005RMFS3 2012-09-25 SU46005RMFS3 2012-09-26 SU46005RMFS3 2012-09-27 SU46005RMFS3 2012-09-28 64.3 64.3 64.3 64.3 2 64.3 SU46005RMFS3 2012-10-01 SU46005RMFS3 2012-10-02 SU46005RMFS3 2012-10-03 SU46005RMFS3 2012-10-04 SU46005RMFS3 2012-10-05 SU46005RMFS3 2012-10-08 SU46005RMFS3 2012-10-09 SU46005RMFS3 2012-10-10 67.9998 67.9998 67.9998 67.9998 2 68 SU46005RMFS3 2012-10-11 SU46005RMFS3 2012-10-12 SU46005RMFS3 2012-10-15 SU46005RMFS3 2012-10-16 SU46005RMFS3 2012-10-17 SU46005RMFS3 2012-10-18 SU46005RMFS3 2012-10-19 SU46005RMFS3 2012-10-22 SU46005RMFS3 2012-10-23 66 66 66 66 10000 66 SU46005RMFS3 2012-10-24 SU46005RMFS3 2012-10-25 SU46005RMFS3 2012-10-26 SU46005RMFS3 2012-10-29 SU46005RMFS3 2012-10-30 SU46005RMFS3 2012-10-31 SU46005RMFS3 2012-11-01 SU46005RMFS3 2012-11-02 SU46005RMFS3 2012-11-06 SU46005RMFS3 2012-11-07 SU46005RMFS3 2012-11-08 SU46005RMFS3 2012-11-09 SU46005RMFS3 2012-11-12 SU46005RMFS3 2012-11-13 SU46005RMFS3 2012-11-14 SU46005RMFS3 2012-11-15 SU46005RMFS3 2012-11-16 SU46005RMFS3 2012-11-19 SU46005RMFS3 2012-11-20 SU46005RMFS3 2012-11-21 SU46005RMFS3 2012-11-22 SU46005RMFS3 2012-11-23 SU46005RMFS3 2012-11-26 SU46005RMFS3 2012-11-27 SU46005RMFS3 2012-11-28 SU46005RMFS3 2012-11-29 SU46005RMFS3 2012-11-30 SU46005RMFS3 2012-12-03 SU46005RMFS3 2012-12-04 SU46005RMFS3 2012-12-05 SU46005RMFS3 2012-12-06 SU46005RMFS3 2012-12-07 SU46005RMFS3 2012-12-10 SU46005RMFS3 2012-12-11 SU46005RMFS3 2012-12-12 SU46005RMFS3 2012-12-13 SU46005RMFS3 2012-12-14 SU46005RMFS3 2012-12-17 76 76 76 76 5 76 SU46005RMFS3 2012-12-18 SU46005RMFS3 2012-12-19 SU46005RMFS3 2012-12-20 SU46005RMFS3 2012-12-21 69.9999 71 69.9999 71 1001 70.0009 SU46005RMFS3 2012-12-24 70 70 70 70 6000 70 SU46005RMFS3 2012-12-25 SU46005RMFS3 2012-12-26 SU46005RMFS3 2012-12-27 SU46005RMFS3 2012-12-28 70.1 70.1 70.1 70.1 100 70.1