29.03.2013 Views

SEC Follow Up Exhibits Part C SEC_OEA_FCIC_001760-2501

SEC Follow Up Exhibits Part C SEC_OEA_FCIC_001760-2501

SEC Follow Up Exhibits Part C SEC_OEA_FCIC_001760-2501

SHOW MORE
SHOW LESS

You also want an ePaper? Increase the reach of your titles

YUMPU automatically turns print PDFs into web optimized ePapers that Google loves.

Date Open High Low Close Volume Adj Close SP SP_ret SP_indexed<br />

10/1/2008 20.85 23.24 20.05 23 156,990,400.00 22.71 1161.06 22.71<br />

10/2/2008 23.16 23.5 22 22.5 108,765,600.00 22.22 1114.28 -0.04029 21.795<br />

10/3/2008 19.45 20.9 17.7 18.35 295,719,400.00 18.12 1099.23 -0.01351 21.50062<br />

10/6/2008 17.23 18.12 16.1 17.41 159,221,500.00 17.19 1056.89 -0.03852 20.67246<br />

10/7/2008 18.2 18.2 15 15.15 127,758,400.00 14.96 996.23 -0.05739 19.48597<br />

10/8/2008 14.59 16.29 14.05 14.4 156,063,200.00 14.22 984.94 -0.01133 19.26514<br />

10/9/2008 15.37 15.5 12.93 12.93 189,307,800.00 12.77 909.92 -0.07617 17.79777<br />

10/10/2008 12.04 14.8 12 14.11 260,816,600.00 13.94 899.22 -0.01176 17.58848<br />

10/13/2008 15.7 16.26 14.52 15.75 163,833,900.00 15.55 1003.35 0.1158 19.62524<br />

10/14/2008 18.48 19.25 17.36 18.62 253,522,100.00 18.39 998.01 -0.00532 19.52079<br />

10/15/2008 17.49 17.93 16 16.23 153,278,400.00 16.03 907.84 -0.09035 17.75709<br />

10/16/2008 16.01 16.88 14.65 15.9 170,927,600.00 15.7 946.43 0.042507 18.5119<br />

10/17/2008 15.42 16.83 14.81 14.88 157,379,000.00 14.7 940.55 -0.00621 18.39689<br />

10/20/2008 15.18 15.4 14.69 15.09 107,183,900.00 14.9 985.4 0.047685 19.27414<br />

10/21/2008 14.54 14.8 13.64 14.18 171,378,400.00 14 955.05 -0.0308 18.6805<br />

10/22/2008 13.7 14.2 13.01 13.32 137,148,800.00 13.15 896.78 -0.06101 17.54076<br />

10/23/2008 13.2 13.6 12.5 13.11 144,779,600.00 12.95 908.11 0.012634 17.76237<br />

10/24/2008 12 12.8 11.95 12.14 128,445,500.00 11.99 876.77 -0.03451 17.14937<br />

10/27/2008 12.1 12.76 11.65 11.73 122,089,600.00 11.58 848.92 -0.03176 16.60463<br />

10/28/2008 12.29 13.55 11.54 13.41 150,889,300.00 13.24 940.51 0.10789 18.39611<br />

10/29/2008 13.25 13.96 12.79 12.91 130,531,700.00 12.75 930.09 -0.01108 18.19229<br />

10/30/2008 13.47 13.5 12.76 13.11 100,869,600.00 13.11 954.09 0.025804 18.66173<br />

10/31/2008 12.93 13.82 12.88 13.65 91,970,500.00 13.65 968.75 0.015365 18.94847<br />

11/3/2008 13.65 14.23 13.46 13.99 71,045,900.00 13.99 966.3 -0.00253 18.90055<br />

11/4/2008 14.42 14.81 14.31 14.68 80,205,000.00 14.68 1005.75 0.040826 19.67218<br />

11/5/2008 14.42 14.6 12.48 12.63 107,372,600.00 12.63 952.77 -0.05268 18.63591<br />

11/6/2008 12.48 13.07 11.31 11.52 152,812,100.00 11.52 904.88 -0.05026 17.69919<br />

11/7/2008 11.9 12.04 11.45 11.82 99,723,300.00 11.82 930.99 0.028855 18.2099<br />

11/10/2008 12.2 12.28 11.05 11.21 89,912,800.00 11.21 919.21 -0.01265 17.97948<br />

11/11/2008 11.09 11.29 10.34 10.8 140,352,200.00 10.8 898.95 -0.02204 17.5832<br />

11/12/2008 10.63 11.06 9.52 9.64 160,916,000.00 9.64 852.3 -0.05189 16.67074<br />

11/13/2008 9.79 9.9 8.27 9.45 276,930,000.00 9.45 911.29 0.069213 17.82457<br />

11/14/2008 9.76 10.11 8.79 9.52 281,569,700.00 9.52 873.29 -0.0417 17.0813<br />

11/17/2008 9.36 9.81 8.75 8.89 167,558,200.00 8.89 850.75 -0.02581 16.64043<br />

11/18/2008 8.96 8.99 7.89 8.36 212,718,300.00 8.36 859.12 0.009838 16.80414<br />

11/19/2008 8.19 8.33 6.25 6.4 341,451,200.00 6.4 806.58 -0.06116 15.77647<br />

11/20/2008 6.13 6.35 4.39 4.71 724,373,000.00 4.71 752.44 -0.06712 14.71751<br />

11/21/2008 5.44 5.53 3.05 3.77 1,027,725,300.00 3.77 800.03 0.063248 15.64836<br />

11/24/2008 6.12 6.5 5.25 5.95 803,783,100.00 5.95 851.81 0.064723 16.66116<br />

11/25/2008 6.39 6.58 5.75 6.08 463,120,500.00 6.08 857.39 0.006551 16.7703<br />

11/26/2008 6.17 7.39 6.08 7.05 381,720,800.00 7.05 887.68 0.035328 17.36277<br />

11/28/2008 7.45 8.48 7.42 8.29 250,774,600.00 8.29 896.24 0.009643 17.5302<br />

12/1/2008 7.9 7.92 6.34 6.45 314,812,000.00 6.45 816.21 -0.0893 15.96483<br />

12/2/2008 6.92 7.46 5.94 7.22 326,923,800.00 7.22 848.81 0.039941 16.60248<br />

12/3/2008 6.87 7.84 6.68 7.82 314,072,200.00 7.82 870.74 0.025836 17.03142<br />

12/4/2008 7.61 8.1 7.3 7.4 259,635,100.00 7.4 845.22 -0.02931 16.53226<br />

12/5/2008 7.25 8.36 7.17 7.71 215,214,100.00 7.71 876.07 0.036499 17.13568<br />

12/8/2008 8.23 8.63 8.02 8.47 229,109,900.00 8.47 909.7 0.038387 17.79347<br />

12/9/2008 8.3 9 8.2 8.54 217,023,600.00 8.54 888.67 -0.02312 17.38213<br />

12/10/2008 8.73 8.83 8.05 8.3 163,400,300.00 8.3 899.24 0.011894 17.58888<br />

12/11/2008 8.09 8.15 7.54 7.57 165,492,300.00 7.57 873.59 -0.02852 17.08717<br />

12/12/2008 7.07 7.85 6.97 7.7 148,961,300.00 7.7 879.73 0.007028 17.20727<br />

12/15/2008 7.74 7.78 7.23 7.4 101,472,300.00 7.4 868.57 -0.01269 16.98898<br />

12/16/2008 7.59 8.33 7.42 8.23 204,929,700.00 8.23 913.18 0.05136 17.86154<br />

12/17/2008 8.11 8.2 7.8 7.83 154,190,500.00 7.83 904.42 -0.00959 17.6902<br />

12/18/2008 8 8.05 7.37 7.43 111,496,800.00 7.43 885.28 -0.02116 17.31582<br />

12/19/2008 7.44 7.51 6.91 7.02 202,402,000.00 7.02 887.88 0.002937 17.36668<br />

12/22/2008 7.15 7.25 6.54 6.75 135,332,700.00 6.75 871.63 -0.0183 17.04883<br />

12/23/2008 6.89 6.92 6.51 6.52 106,858,500.00 6.52 863.16 -0.00972 16.88316<br />

12/24/2008 6.55 6.8 6.53 6.78 39,980,300.00 6.78 868.15 0.005781 16.98076<br />

12/26/2008 6.84 7.03 6.67 6.73 48,058,800.00 6.73 872.8 0.005356 17.07172

Hooray! Your file is uploaded and ready to be published.

Saved successfully!

Ooh no, something went wrong!