Re: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013

Ticker,Date/Time,Open,High,Low,Close,Volume,
^JKAGRI,3/1/2013,2006,2015,2002,2004,0
^JKAGRI,3/4/2013,2008,2015,1986,1999,0
^JKAGRI,3/5/2013,2001,2012,1993,1997,0
^JKAGRI,3/6/2013,2002,2016,2002,2012,0
^JKAGRI,3/7/2013,2016,2018,2004,2014,0
^JKAGRI,3/8/2013,2011,2020,2003,2009,0
^JKAGRI,3/11/2013,2005,2006,1987,1991,0
^JKAGRI,3/13/2013,1994,2008,1982,1994,0
^JKAGRI,3/14/2013,1999,2004,1969,1990,0
^JKAGRI,3/15/2013,1997,1999,1979,1982,0
^JKAGRI,3/18/2013,1977,1992,1977,1988,0
^JKAGRI,3/19/2013,1989,1995,1976,1984,0
^JKAGRI,3/20/2013,1982,1983,1949,1956,0
^JKAGRI,3/21/2013,1962,1968,1940,1950,0
^JKAGRI,3/22/2013,1958,1959,1921,1926,0
^JKAGRI,3/25/2013,1928,1951,1928,1947,0
^JKAGRI,3/26/2013,1947,1970,1945,1967,0
^JKAGRI,3/27/2013,1968,1992,1968,1992,0
^JKAGRI,4/1/2013,1984,1994,1980,1983,0
^JKAGRI,4/2/2013,1983,1989,1976,1981,0
^JKAGRI,4/3/2013,1981,1981,1968,1976,0
^JKAGRI,4/4/2013,1975,1976,1961,1972,0
^JKAGRI,4/5/2013,1976,1977,1969,1972,0
^JKBIND,3/1/2013,572,587,571,586,0
^JKBIND,3/4/2013,587,595,580,581,0
^JKBIND,3/5/2013,583,586,579,579,0
^JKBIND,3/6/2013,581,585,579,582,0
^JKBIND,3/7/2013,583,588,582,587,0
^JKBIND,3/8/2013,585,596,585,591,0
^JKBIND,3/11/2013,591,597,590,596,0
^JKBIND,3/13/2013,594,596,591,595,0
^JKBIND,3/14/2013,597,597,584,586,0
^JKBIND,3/15/2013,588,609,587,601,0
^JKBIND,3/18/2013,601,601,595,599,0
^JKBIND,3/19/2013,601,605,597,598,0
^JKBIND,3/20/2013,601,602,594,597,0
^JKBIND,3/21/2013,597,602,590,592,0
^JKBIND,3/22/2013,589,591,578,579,0
^JKBIND,3/25/2013,582,591,582,588,0
^JKBIND,3/26/2013,587,604,587,600,0
^JKBIND,3/27/2013,600,609,600,608,0
^JKBIND,4/1/2013,607,607,602,607,0
^JKBIND,4/2/2013,604,608,604,608,0
^JKBIND,4/3/2013,605,610,604,609,0
^JKBIND,4/4/2013,606,610,604,608,0
^JKBIND,4/5/2013,607,610,604,606,0
^JKCONS,3/1/2013,1690,1703,1681,1687,0
^JKCONS,3/4/2013,1691,1698,1678,1690,0
^JKCONS,3/5/2013,1685,1704,1682,1691,0
^JKCONS,3/6/2013,1695,1726,1694,1721,0
^JKCONS,3/7/2013,1718,1730,1715,1730,0
^JKCONS,3/8/2013,1728,1743,1726,1733,0
^JKCONS,3/11/2013,1733,1736,1709,1722,0
^JKCONS,3/13/2013,1720,1723,1692,1711,0
^JKCONS,3/14/2013,1699,1702,1662,1673,0
^JKCONS,3/15/2013,1691,1706,1682,1694,0
^JKCONS,3/18/2013,1695,1702,1685,1702,0
^JKCONS,3/19/2013,1705,1713,1702,1705,0
^JKCONS,3/20/2013,1704,1710,1681,1695,0
^JKCONS,3/21/2013,1691,1702,1678,1693,0
^JKCONS,3/22/2013,1691,1699,1652,1652,0
^JKCONS,3/25/2013,1673,1692,1671,1692,0
^JKCONS,3/26/2013,1684,1702,1670,1697,0
^JKCONS,3/27/2013,1694,1730,1694,1730,0
^JKCONS,4/1/2013,1734,1772,1734,1755,0
^JKCONS,4/2/2013,1754,1782,1754,1780,0
^JKCONS,4/3/2013,1784,1795,1770,1786,0
^JKCONS,4/4/2013,1781,1784,1769,1770,0
^JKCONS,4/5/2013,1778,1789,1774,1783,0
^JKDBX,3/1/2013,660,664,659,663,0
^JKDBX,3/4/2013,664,667,656,658,0
^JKDBX,3/5/2013,659,662,659,660,0
^JKDBX,3/6/2013,661,667,661,666,0
^JKDBX,3/7/2013,666,668,664,668,0
^JKDBX,3/8/2013,668,674,667,671,0
^JKDBX,3/11/2013,672,675,672,674,0
^JKDBX,3/13/2013,674,677,672,674,0
^JKDBX,3/14/2013,675,675,666,672,0
^JKDBX,3/15/2013,673,678,673,676,0
^JKDBX,3/18/2013,676,678,669,675,0
^JKDBX,3/19/2013,676,681,676,679,0
^JKDBX,3/20/2013,679,682,677,681,0
^JKDBX,3/21/2013,682,685,678,680,0
^JKDBX,3/22/2013,679,683,673,675,0
^JKDBX,3/25/2013,677,680,675,678,0
^JKDBX,3/26/2013,701,706,701,706,0
^JKDBX,3/27/2013,706,713,706,712,0
^JKDBX,4/1/2013,713,719,712,719,0
^JKDBX,4/2/2013,719,724,719,723,0
^JKDBX,4/3/2013,723,725,720,723,0
^JKDBX,4/4/2013,722,724,718,722,0
^JKDBX,4/5/2013,722,724,721,723,0
^DJI,3/1/2013,14055,14107,13938,14090,125915904
^DJI,3/4/2013,14090,14128,14030,14128,110808496
^DJI,3/5/2013,14128,14286,14128,14254,112099504
^DJI,3/6/2013,14254,14321,14253,14296,116512704
^DJI,3/7/2013,14296,14355,14296,14330,117081904
^DJI,3/8/2013,14330,14413,14330,14397,115632704
^DJI,3/11/2013,14397,14448,14373,14447,94882800
^DJI,3/12/2013,14447,14479,14412,14450,102097904
^DJI,3/13/2013,14450,14473,14412,14455,83923296
^DJI,3/14/2013,14455,14539,14455,14539,117392896
^DJI,3/15/2013,14539,14539,14471,14514,407768192
^DJI,3/18/2013,14514,14522,14404,14452,119636000
^DJI,3/19/2013,14452,14514,14382,14456,122165904
^DJI,3/20/2013,14456,14547,14456,14512,121236896
^DJI,3/21/2013,14512,14512,14383,14422,110454896
^DJI,3/22/2013,14422,14520,14422,14512,101450496
^DJI,3/27/2013,11434,11434,10779,10810,2615150080
^JKFINA,3/1/2013,657,659,650,655,0
^JKFINA,3/4/2013,655,657,637,643,0
^JKFINA,3/5/2013,644,647,634,634,0
^JKFINA,3/6/2013,638,644,637,642,0
^JKFINA,3/7/2013,641,649,641,646,0
^JKFINA,3/8/2013,647,655,646,648,0
^JKFINA,3/11/2013,648,653,647,650,0
^JKFINA,3/13/2013,648,653,647,650,0
^JKFINA,3/14/2013,649,650,642,645,0
^JKFINA,3/15/2013,646,653,646,649,0
^JKFINA,3/18/2013,648,648,640,643,0
^JKFINA,3/19/2013,645,652,644,650,0
^JKFINA,3/20/2013,653,654,647,652,0
^JKFINA,3/21/2013,652,655,643,646,0
^JKFINA,3/22/2013,647,650,637,637,0
^JKFINA,3/25/2013,638,644,637,644,0
^JKFINA,3/26/2013,644,651,643,646,0
^JKFINA,3/27/2013,648,664,646,662,0
^JKFINA,4/1/2013,662,665,660,660,0
^JKFINA,4/2/2013,664,666,658,660,0
^JKFINA,4/3/2013,664,667,657,662,0
^JKFINA,4/4/2013,662,663,652,652,0
^JKFINA,4/5/2013,655,659,654,656,0
^JKII,3/1/2013,648,654,646,652,0
^JKII,3/4/2013,652,655,645,647,0
^JKII,3/5/2013,647,652,645,649,0
^JKII,3/6/2013,652,663,651,661,0
^JKII,3/7/2013,661,663,659,663,0
^JKII,3/8/2013,664,673,664,668,0
^JKII,3/11/2013,669,669,659,660,0
^JKII,3/13/2013,661,664,652,656,0
^JKII,3/14/2013,655,655,643,645,0
^JKII,3/15/2013,649,659,649,649,0
^JKII,3/18/2013,648,653,646,651,0
^JKII,3/19/2013,653,656,650,650,0
^JKII,3/20/2013,652,654,648,651,0
^JKII,3/21/2013,651,654,642,646,0
^JKII,3/22/2013,645,647,629,631,0
^JKII,3/25/2013,639,643,636,641,0
^JKII,3/26/2013,642,654,640,650,0
^JKII,3/27/2013,653,660,652,660,0
^JKII,4/1/2013,659,662,657,658,0
^JKII,4/2/2013,658,662,657,662,0
^JKII,4/3/2013,664,670,660,670,0
^JKII,4/4/2013,666,668,659,659,0
^JKII,4/5/2013,661,663,659,661,0
^JKINFA,3/1/2013,988,995,977,991,0
^JKINFA,3/4/2013,987,994,971,977,0
^JKINFA,3/5/2013,977,988,973,985,0
^JKINFA,3/6/2013,990,1023,990,1016,0
^JKINFA,3/7/2013,1010,1011,996,1004,0
^JKINFA,3/8/2013,1011,1023,1006,1006,0
^JKINFA,3/11/2013,1009,1011,996,998,0
^JKINFA,3/13/2013,1003,1013,994,995,0
^JKINFA,3/14/2013,993,998,981,989,0
^JKINFA,3/15/2013,994,1011,986,986,0
^JKINFA,3/18/2013,983,994,975,989,0
^JKINFA,3/19/2013,990,999,988,992,0
^JKINFA,3/20/2013,997,1006,991,999,0
^JKINFA,3/21/2013,1005,1016,994,999,0
^JKINFA,3/22/2013,1001,1010,981,990,0
^JKINFA,3/25/2013,997,1005,993,999,0
^JKINFA,3/26/2013,1004,1018,1000,1017,0
^JKINFA,3/27/2013,1021,1026,1015,1024,0
^JKINFA,4/1/2013,1034,1040,1021,1025,0
^JKINFA,4/2/2013,1022,1035,1022,1033,0
^JKINFA,4/3/2013,1033,1057,1030,1056,0
^JKINFA,4/4/2013,1052,1055,1038,1041,0
^JKINFA,4/5/2013,1042,1043,1031,1037,0
^JKLQ45,3/1/2013,825,830,821,828,0
^JKLQ45,3/4/2013,828,831,814,818,0
^JKLQ45,3/5/2013,819,822,814,815,0
^JKLQ45,3/6/2013,819,832,819,829,0
^JKLQ45,3/7/2013,829,833,826,832,0
^JKLQ45,3/8/2013,834,844,833,837,0
^JKLQ45,3/11/2013,838,839,830,832,0
^JKLQ45,3/13/2013,831,835,823,828,0
^JKLQ45,3/14/2013,826,826,813,817,0
^JKLQ45,3/15/2013,821,831,821,822,0
^JKLQ45,3/18/2013,820,823,816,820,0
^JKLQ45,3/19/2013,823,828,822,822,0
^JKLQ45,3/20/2013,825,827,819,824,0
^JKLQ45,3/21/2013,824,828,813,816,0
^JKLQ45,3/22/2013,815,818,799,799,0
^JKLQ45,3/25/2013,807,812,805,810,0
^JKLQ45,3/26/2013,811,824,810,819,0
^JKLQ45,3/27/2013,822,834,822,834,0
^JKLQ45,4/1/2013,833,838,832,834,0
^JKLQ45,4/2/2013,835,839,834,837,0
^JKLQ45,4/3/2013,841,843,834,843,0
^JKLQ45,4/4/2013,841,841,830,830,0
^JKLQ45,4/5/2013,833,836,832,833,0
^JKMBX,3/1/2013,1384,1389,1378,1387,0
^JKMBX,3/4/2013,1387,1392,1366,1372,0
^JKMBX,3/5/2013,1373,1377,1368,1368,0
^JKMBX,3/6/2013,1374,1394,1374,1391,0
^JKMBX,3/7/2013,1390,1398,1389,1398,0
^JKMBX,3/8/2013,1400,1415,1400,1406,0
^JKMBX,3/11/2013,1406,1409,1396,1398,0
^JKMBX,3/13/2013,1397,1403,1386,1392,0
^JKMBX,3/14/2013,1390,1390,1369,1376,0
^JKMBX,3/15/2013,1382,1398,1382,1386,0
^JKMBX,3/18/2013,1384,1387,1375,1381,0
^JKMBX,3/19/2013,1385,1392,1384,1386,0
^JKMBX,3/20/2013,1391,1393,1381,1389,0
^JKMBX,3/21/2013,1389,1396,1375,1380,0
^JKMBX,3/22/2013,1379,1384,1354,1355,0
^JKMBX,3/25/2013,1365,1374,1364,1372,0
^JKMBX,3/26/2013,1373,1392,1371,1385,0
^JKMBX,3/27/2013,1389,1411,1389,1411,0
^JKMBX,4/1/2013,1411,1419,1409,1412,0
^JKMBX,4/2/2013,1415,1421,1413,1418,0
^JKMBX,4/3/2013,1422,1427,1415,1426,0
^JKMBX,4/4/2013,1422,1422,1407,1407,0
^JKMBX,4/5/2013,1410,1415,1409,1410,0
^JKMING,3/1/2013,1914,1922,1901,1902,0
^JKMING,3/4/2013,1904,1910,1876,1882,0
^JKMING,3/5/2013,1886,1897,1880,1881,0
^JKMING,3/6/2013,1889,1914,1887,1914,0
^JKMING,3/7/2013,1914,1923,1896,1905,0
^JKMING,3/8/2013,1913,1932,1911,1926,0
^JKMING,3/11/2013,1927,1930,1904,1905,0
^JKMING,3/13/2013,1909,1918,1893,1902,0
^JKMING,3/14/2013,1906,1907,1874,1891,0
^JKMING,3/15/2013,1898,1918,1896,1917,0
^JKMING,3/18/2013,1913,1915,1881,1891,0
^JKMING,3/19/2013,1893,1905,1867,1874,0
^JKMING,3/20/2013,1873,1879,1834,1845,0
^JKMING,3/21/2013,1845,1853,1796,1799,0
^JKMING,3/22/2013,1800,1809,1729,1746,0
^JKMING,3/25/2013,1763,1777,1729,1741,0
^JKMING,3/26/2013,1742,1764,1742,1764,0
^JKMING,3/27/2013,1770,1789,1764,1784,0
^JKMING,4/1/2013,1784,1798,1779,1797,0
^JKMING,4/2/2013,1802,1814,1797,1807,0
^JKMING,4/3/2013,1817,1844,1805,1831,0
^JKMING,4/4/2013,1823,1835,1810,1816,0
^JKMING,4/5/2013,1818,1825,1810,1819,0
^JKMISC,3/1/2013,1394,1416,1387,1408,0
^JKMISC,3/4/2013,1408,1417,1385,1400,0
^JKMISC,3/5/2013,1400,1416,1393,1409,0
^JKMISC,3/6/2013,1409,1417,1395,1409,0
^JKMISC,3/7/2013,1416,1424,1409,1423,0
^JKMISC,3/8/2013,1423,1439,1423,1439,0
^JKMISC,3/11/2013,1440,1440,1404,1405,0
^JKMISC,3/13/2013,1397,1406,1375,1390,0
^JKMISC,3/14/2013,1390,1397,1358,1361,0
^JKMISC,3/15/2013,1361,1384,1341,1341,0
^JKMISC,3/18/2013,1348,1363,1346,1354,0
^JKMISC,3/19/2013,1362,1369,1348,1349,0
^JKMISC,3/20/2013,1356,1365,1345,1354,0
^JKMISC,3/21/2013,1347,1354,1331,1340,0
^JKMISC,3/22/2013,1325,1349,1325,1325,0
^JKMISC,3/25/2013,1348,1371,1341,1350,0
^JKMISC,3/26/2013,1357,1382,1342,1367,0
^JKMISC,3/27/2013,1374,1397,1373,1397,0
^JKMISC,4/1/2013,1381,1399,1375,1383,0
^JKMISC,4/2/2013,1390,1402,1383,1402,0
^JKMISC,4/3/2013,1410,1411,1392,1401,0
^JKMISC,4/4/2013,1400,1400,1362,1362,0
^JKMISC,4/5/2013,1370,1385,1368,1376,0
^JKMNFG,3/1/2013,1228,1243,1223,1240,0
^JKMNFG,3/4/2013,1242,1248,1231,1236,0
^JKMNFG,3/5/2013,1235,1244,1233,1237,0
^JKMNFG,3/6/2013,1240,1251,1240,1248,0
^JKMNFG,3/7/2013,1250,1258,1247,1258,0
^JKMNFG,3/8/2013,1256,1270,1256,1265,0
^JKMNFG,3/11/2013,1265,1268,1251,1256,0
^JKMNFG,3/13/2013,1252,1256,1238,1249,0
^JKMNFG,3/14/2013,1246,1246,1221,1224,0
^JKMNFG,3/15/2013,1230,1249,1230,1234,0
^JKMNFG,3/18/2013,1236,1241,1230,1238,0
^JKMNFG,3/19/2013,1243,1248,1237,1238,0
^JKMNFG,3/20/2013,1241,1245,1229,1235,0
^JKMNFG,3/21/2013,1232,1237,1220,1228,0
^JKMNFG,3/22/2013,1222,1230,1204,1204,0
^JKMNFG,3/25/2013,1218,1232,1216,1228,0
^JKMNFG,3/26/2013,1227,1249,1222,1241,0
^JKMNFG,3/27/2013,1242,1264,1242,1264,0
^JKMNFG,4/1/2013,1260,1275,1258,1267,0
^JKMNFG,4/2/2013,1267,1280,1266,1280,0
^JKMNFG,4/3/2013,1282,1287,1274,1282,0
^JKMNFG,4/4/2013,1279,1280,1267,1267,0
^JKMNFG,4/5/2013,1270,1277,1270,1273,0
^JKSE,3/1/2013,4798,4818,4778,4812,0
^JKSE,3/4/2013,4812,4826,4744,4761,0
^JKSE,3/5/2013,4765,4780,4751,4752,0
^JKSE,3/6/2013,4770,4835,4768,4825,0
^JKSE,3/7/2013,4823,4849,4819,4848,0
^JKSE,3/8/2013,4854,4904,4853,4874,0
^JKSE,3/11/2013,4876,4887,4848,4854,0
^JKSE,3/13/2013,4851,4869,4816,4835,0
^JKSE,3/14/2013,4830,4830,4757,4786,0
^JKSE,3/15/2013,4804,4855,4804,4819,0
^JKSE,3/18/2013,4812,4822,4782,4803,0
^JKSE,3/19/2013,4816,4841,4813,4823,0
^JKSE,3/20/2013,4835,4843,4805,4832,0
^JKSE,3/21/2013,4834,4855,4787,4803,0
^JKSE,3/22/2013,4799,4816,4721,4723,0
^JKSE,3/25/2013,4755,4786,4752,4800,0
^JKSE,3/26/2013,4802,4862,4799,4843,0
^JKSE,3/27/2013,4854,4928,4854,4928,0
^JKSE,4/1/2013,4927,4953,4923,4938,0
^JKSE,4/2/2013,4945,4968,4943,4957,0
^JKSE,4/3/2013,4972,4986,4948,4981,0
^JKSE,4/4/2013,4971,4971,4923,4923,0
^JKSE,4/5/2013,4932,4949,4930,4936,0
^JKPROP,3/1/2013,418,419,412,418,0
^JKPROP,3/4/2013,418,419,410,413,0
^JKPROP,3/5/2013,412,420,412,418,0
^JKPROP,3/6/2013,419,430,418,428,0
^JKPROP,3/7/2013,429,440,429,440,0
^JKPROP,3/8/2013,440,447,440,441,0
^JKPROP,3/11/2013,441,445,439,440,0
^JKPROP,3/13/2013,440,441,431,431,0
^JKPROP,3/14/2013,432,432,418,428,0
^JKPROP,3/15/2013,428,435,428,433,0
^JKPROP,3/18/2013,432,432,426,430,0
^JKPROP,3/19/2013,430,437,430,436,0
^JKPROP,3/20/2013,436,448,435,448,0
^JKPROP,3/21/2013,448,456,448,450,0
^JKPROP,3/22/2013,450,453,437,440,0
^JKPROP,3/25/2013,442,451,442,450,0
^JKPROP,3/26/2013,450,456,448,454,0
^JKPROP,3/27/2013,455,465,455,462,0
^JKPROP,4/1/2013,459,463,457,459,0
^JKPROP,4/2/2013,459,460,454,455,0
^JKPROP,4/3/2013,456,458,449,449,0
^JKPROP,4/4/2013,449,449,441,444,0
^JKPROP,4/5/2013,444,451,444,449,0
^JKTRAD,3/1/2013,809,816,809,813,0
^JKTRAD,3/4/2013,814,818,805,806,0
^JKTRAD,3/5/2013,809,813,804,804,0
^JKTRAD,3/6/2013,805,819,805,814,0
^JKTRAD,3/7/2013,816,826,816,822,0
^JKTRAD,3/8/2013,822,837,822,832,0
^JKTRAD,3/11/2013,833,836,828,831,0
^JKTRAD,3/13/2013,831,836,826,830,0
^JKTRAD,3/14/2013,828,832,819,830,0
^JKTRAD,3/15/2013,831,843,830,837,0
^JKTRAD,3/18/2013,834,841,830,832,0
^JKTRAD,3/19/2013,833,838,832,836,0
^JKTRAD,3/20/2013,836,839,831,838,0
^JKTRAD,3/21/2013,840,850,837,837,0
^JKTRAD,3/22/2013,837,839,823,826,0
^JKTRAD,3/25/2013,830,835,821,823,0
^JKTRAD,3/26/2013,854,863,853,858,0
^JKTRAD,3/27/2013,862,873,862,873,0
^JKTRAD,4/1/2013,872,888,872,888,0
^JKTRAD,4/2/2013,889,893,884,887,0
^JKTRAD,4/3/2013,890,890,883,888,0
^JKTRAD,4/4/2013,885,886,879,883,0
^JKTRAD,4/5/2013,882,886,879,880,0
AALI.JK,3/1/2013,18450,18650,18450,18500,2380
AALI.JK,3/4/2013,18500,18800,18450,18800,3206
AALI.JK,3/5/2013,18900,18950,18600,18600,1487
AALI.JK,3/6/2013,18800,18900,18750,18900,2404
AALI.JK,3/7/2013,18950,19000,18850,19000,2028
AALI.JK,3/8/2013,18900,19200,18800,18850,3781
AALI.JK,3/11/2013,18700,18750,18550,18700,1861
AALI.JK,3/13/2013,18700,18850,18300,18600,4898
AALI.JK,3/14/2013,18700,18800,18050,18050,8034
AALI.JK,3/15/2013,18300,18300,17850,17950,16853
AALI.JK,3/18/2013,17850,18250,17850,18250,1325
AALI.JK,3/19/2013,18250,18500,18150,18500,3068
AALI.JK,3/20/2013,18450,18500,18200,18350,2344
AALI.JK,3/21/2013,18450,18450,18200,18250,2234
AALI.JK,3/22/2013,18450,18450,18000,18000,2569
AALI.JK,3/25/2013,18050,18500,18050,18500,16515
AALI.JK,3/26/2013,18450,18500,18300,18500,3395
AALI.JK,3/27/2013,18500,18500,18450,18500,3363
AALI.JK,3/28/2013,18500,18550,18150,18500,10650
AALI.JK,4/1/2013,18300,18650,18300,18350,4295
AALI.JK,4/2/2013,18350,18450,18250,18300,3045
AALI.JK,4/3/2013,18300,18400,18200,18400,8570
AALI.JK,4/4/2013,18400,18500,18250,18400,1975
AALI.JK,4/5/2013,18500,18500,18400,18450,480
ABBA.JK,3/1/2013,74,77,71,75,44
ABBA.JK,3/4/2013,77,100,77,98,26469
ABBA.JK,3/5/2013,98,104,93,103,24063
ABBA.JK,3/6/2013,103,105,99,100,12372
ABBA.JK,3/7/2013,100,102,97,102,760
ABBA.JK,3/8/2013,100,102,100,101,5810
ABBA.JK,3/11/2013,100,103,98,102,240
ABBA.JK,3/13/2013,103,115,101,111,16536
ABBA.JK,3/14/2013,111,123,107,119,48027
ABBA.JK,3/15/2013,120,121,111,111,1138
ABBA.JK,3/18/2013,111,116,105,111,126
ABBA.JK,3/19/2013,111,114,104,112,592
ABBA.JK,3/20/2013,106,112,96,100,1379
ABBA.JK,3/21/2013,105,109,100,106,1063
ABBA.JK,3/22/2013,102,106,102,106,3029
ABBA.JK,3/25/2013,102,111,101,102,1590
ABBA.JK,3/26/2013,102,105,102,105,278
ABBA.JK,3/27/2013,104,104,103,103,50
ABBA.JK,3/28/2013,103,103,102,103,315
ABBA.JK,4/1/2013,102,105,102,105,580
ABBA.JK,4/2/2013,102,105,102,105,580
ABBA.JK,4/3/2013,102,105,102,105,580
ABBA.JK,4/4/2013,104,107,104,106,2950
ABBA.JK,4/5/2013,98,110,98,110,75
ABDA.JK,3/1/2013,2400,2400,2400,2400,88
ABDA.JK,3/4/2013,2350,2350,2350,2350,148
ABDA.JK,3/5/2013,2350,2350,2350,2350,148
ABDA.JK,3/6/2013,2400,2400,2350,2350,5
ABDA.JK,3/7/2013,2200,2200,2200,2200,500
ABDA.JK,3/8/2013,2150,2150,2150,2150,100
ABDA.JK,3/11/2013,2500,2500,2500,2500,4
ABDA.JK,3/13/2013,2500,2500,2500,2500,4
ABDA.JK,3/14/2013,2500,2550,2500,2550,36
ABDA.JK,3/15/2013,2550,2600,2550,2600,13
ABDA.JK,3/18/2013,2600,2650,2600,2650,134
ABDA.JK,3/19/2013,2650,2700,2650,2650,110
ABDA.JK,3/20/2013,2650,2650,2650,2650,20
ABDA.JK,3/21/2013,2650,2650,2650,2650,100
ABDA.JK,3/22/2013,2700,2700,2700,2700,1
ABDA.JK,3/25/2013,2700,2700,2700,2700,300
ABDA.JK,3/26/2013,2750,2750,2750,2750,5
ABDA.JK,3/27/2013,2800,2800,2750,2750,165
ABDA.JK,3/28/2013,2800,2800,2750,2750,33
ABDA.JK,4/1/2013,2750,2750,2750,2750,30
ABDA.JK,4/2/2013,2800,3000,2800,3000,515
ABDA.JK,4/3/2013,2950,2950,2950,2950,5
ABDA.JK,4/4/2013,2900,2925,2900,2925,85
ABDA.JK,4/5/2013,2900,2925,2900,2925,85
ABMM.JK,3/1/2013,3050,3050,3050,3050,421
ABMM.JK,3/4/2013,3000,3050,3000,3050,2029
ABMM.JK,3/5/2013,3025,3050,3025,3050,1075
ABMM.JK,3/6/2013,2975,3050,2975,3050,1052
ABMM.JK,3/7/2013,3000,3000,3000,3000,2
ABMM.JK,3/8/2013,3000,3050,2975,3050,741
ABMM.JK,3/11/2013,3050,3075,3025,3075,480
ABMM.JK,3/13/2013,3075,3100,3050,3100,494
ABMM.JK,3/14/2013,3100,3150,3075,3150,1752
ABMM.JK,3/15/2013,3100,3175,3100,3175,2019
ABMM.JK,3/18/2013,3125,3200,3125,3200,421
ABMM.JK,3/19/2013,3150,3200,3150,3200,2854
ABMM.JK,3/20/2013,3175,3200,3175,3200,2044
ABMM.JK,3/21/2013,3200,3225,3200,3225,630
ABMM.JK,3/22/2013,3200,3200,3175,3175,62
ABMM.JK,3/25/2013,3200,3300,3200,3300,27565
ABMM.JK,3/26/2013,3300,3375,3275,3375,6340
ABMM.JK,3/27/2013,3375,3500,3350,3500,7333
ABMM.JK,3/28/2013,3450,3775,3425,3775,30700
ABMM.JK,4/1/2013,3775,3775,3300,3350,3340
ABMM.JK,4/2/2013,3350,3350,3200,3225,660
ABMM.JK,4/3/2013,3300,3350,3175,3300,75
ABMM.JK,4/4/2013,3300,3350,3175,3300,75
ABMM.JK,4/5/2013,3300,3300,3175,3175,205
ACES.JK,3/1/2013,730,750,730,740,52972
ACES.JK,3/4/2013,750,750,730,740,42696
ACES.JK,3/5/2013,740,780,730,780,72102
ACES.JK,3/6/2013,790,810,780,790,108254
ACES.JK,3/7/2013,800,800,780,790,27144
ACES.JK,3/8/2013,800,800,760,770,25690
ACES.JK,3/11/2013,770,790,770,790,21224
ACES.JK,3/13/2013,790,810,770,780,58214
ACES.JK,3/14/2013,780,800,770,790,48961
ACES.JK,3/15/2013,790,830,790,810,109239
ACES.JK,3/18/2013,810,820,790,800,53731
ACES.JK,3/19/2013,800,810,790,810,15770
ACES.JK,3/20/2013,810,810,800,810,23596
ACES.JK,3/21/2013,810,810,800,800,12572
ACES.JK,3/22/2013,800,800,760,780,76718
ACES.JK,3/25/2013,790,820,780,810,138635
ACES.JK,3/26/2013,810,820,800,800,12757
ACES.JK,3/27/2013,800,810,800,810,14338
ACES.JK,3/28/2013,840,850,810,830,429945
ACES.JK,4/1/2013,830,870,830,870,300030
ACES.JK,4/2/2013,890,890,860,880,112875
ACES.JK,4/3/2013,880,890,870,890,71440
ACES.JK,4/4/2013,880,880,850,870,209410
ACES.JK,4/5/2013,870,870,850,850,62465
ADES.JK,3/1/2013,2800,2800,2650,2750,3091
ADES.JK,3/4/2013,2775,2775,2650,2675,2094
ADES.JK,3/5/2013,2675,2750,2675,2750,2456
ADES.JK,3/6/2013,2775,2925,2750,2850,9269
ADES.JK,3/7/2013,2850,2900,2800,2850,2166
ADES.JK,3/8/2013,2850,2900,2800,2825,1841
ADES.JK,3/11/2013,2825,2850,2750,2750,1853
ADES.JK,3/13/2013,2775,2800,2700,2750,1926
ADES.JK,3/14/2013,2750,2775,2625,2725,3964
ADES.JK,3/15/2013,2750,3050,2750,3025,22948
ADES.JK,3/18/2013,3000,3175,2975,3150,9804
ADES.JK,3/19/2013,3175,3450,3150,3450,8751
ADES.JK,3/20/2013,3475,3800,3400,3775,7815
ADES.JK,3/21/2013,3800,4125,3650,3700,6969
ADES.JK,3/22/2013,3700,3900,3650,3700,4299
ADES.JK,3/25/2013,3725,3850,3700,3725,8435
ADES.JK,3/26/2013,3750,4325,3750,4300,9073
ADES.JK,3/27/2013,4325,4975,4325,4750,10818
ADES.JK,3/28/2013,4775,4825,4525,4575,25355
ADES.JK,4/1/2013,4575,4775,4550,4725,27925
ADES.JK,4/2/2013,4750,4800,4650,4650,18125
ADES.JK,4/3/2013,4700,4700,4200,4200,25315
ADES.JK,4/4/2013,4200,4450,4050,4300,24135
ADES.JK,4/5/2013,4350,4350,4225,4275,2605
ADMF.JK,3/1/2013,9600,9750,9600,9600,38
ADMF.JK,3/4/2013,9700,9700,9550,9600,20
ADMF.JK,3/5/2013,9550,9550,9500,9550,20
ADMF.JK,3/6/2013,9550,9700,9550,9650,20
ADMF.JK,3/7/2013,9650,9750,9600,9650,34
ADMF.JK,3/8/2013,9700,9800,9650,9650,28
ADMF.JK,3/11/2013,9750,9850,9750,9800,8
ADMF.JK,3/13/2013,9800,9800,9750,9800,25
ADMF.JK,3/14/2013,9850,9850,9600,9850,8
ADMF.JK,3/15/2013,9850,9850,9800,9800,23
ADMF.JK,3/18/2013,9800,9800,9600,9650,41
ADMF.JK,3/19/2013,9600,9600,9550,9550,3
ADMF.JK,3/20/2013,9600,9600,9600,9600,24
ADMF.JK,3/21/2013,9600,9600,9500,9500,30
ADMF.JK,3/22/2013,9500,9600,9500,9500,24
ADMF.JK,3/25/2013,9500,9600,9500,9500,65
ADMF.JK,3/26/2013,9500,9850,9500,9700,32
ADMF.JK,3/27/2013,9700,9750,9650,9700,66
ADMF.JK,3/28/2013,9600,9800,9600,9800,35
ADMF.JK,4/1/2013,9800,9800,9750,9750,160
ADMF.JK,4/2/2013,9650,9850,9650,9850,220
ADMF.JK,4/3/2013,9850,9950,9800,9800,425
ADMF.JK,4/4/2013,9800,9950,9800,9850,105
ADMF.JK,4/5/2013,9850,9900,9850,9850,50
ADHI.JK,3/1/2013,2600,2650,2550,2625,23663
ADHI.JK,3/4/2013,2625,2650,2500,2525,21997
ADHI.JK,3/5/2013,2525,2575,2525,2550,8778
ADHI.JK,3/6/2013,2450,2625,2400,2625,14124
ADHI.JK,3/7/2013,2600,2650,2600,2600,7773
ADHI.JK,3/8/2013,2600,2825,2600,2725,35235
ADHI.JK,3/11/2013,2775,2775,2625,2700,22658
ADHI.JK,3/13/2013,2700,2825,2675,2775,35851
ADHI.JK,3/14/2013,2775,2775,2650,2775,26368
ADHI.JK,3/15/2013,2775,2900,2750,2825,22429
ADHI.JK,3/18/2013,2800,2850,2725,2800,20608
ADHI.JK,3/19/2013,2800,3000,2800,2975,36083
ADHI.JK,3/20/2013,2975,3050,2925,3000,25451
ADHI.JK,3/21/2013,3025,3150,3000,3025,23352
ADHI.JK,3/22/2013,3000,3025,2875,2950,18800
ADHI.JK,3/25/2013,2950,3050,2925,3000,137515
ADHI.JK,3/26/2013,3000,3075,2975,3050,8785
ADHI.JK,3/27/2013,3050,3150,3050,3150,18248
ADHI.JK,3/28/2013,3150,3175,3050,3100,100770
ADHI.JK,4/1/2013,3100,3175,2975,3000,112430
ADHI.JK,4/2/2013,3000,3050,3000,3025,37915
ADHI.JK,4/3/2013,3025,3075,2950,2950,98545
ADHI.JK,4/4/2013,2950,2950,2750,2825,183525
ADHI.JK,4/5/2013,2850,2875,2825,2850,23770
ADMG.JK,3/1/2013,355,365,355,360,2540
ADMG.JK,3/4/2013,360,365,355,360,2337
ADMG.JK,3/5/2013,360,365,355,360,3855
ADMG.JK,3/6/2013,360,370,360,370,7505
ADMG.JK,3/7/2013,370,370,360,365,2226
ADMG.JK,3/8/2013,365,365,360,360,11966
ADMG.JK,3/11/2013,360,375,360,360,38444
ADMG.JK,3/13/2013,365,365,360,365,4688
ADMG.JK,3/14/2013,365,365,360,360,5130
ADMG.JK,3/15/2013,365,365,360,360,4947
ADMG.JK,3/18/2013,365,365,360,360,3289
ADMG.JK,3/19/2013,360,365,360,365,3070
ADMG.JK,3/20/2013,365,365,360,365,4520
ADMG.JK,3/21/2013,360,370,360,360,54527
ADMG.JK,3/22/2013,365,365,360,360,11625
ADMG.JK,3/25/2013,365,365,360,365,15720
ADMG.JK,3/26/2013,360,365,360,360,20420
ADMG.JK,3/27/2013,360,365,360,360,2301
ADMG.JK,3/28/2013,360,365,360,365,32755
ADMG.JK,4/1/2013,360,370,360,360,172385
ADMG.JK,4/2/2013,365,365,360,365,25815
ADMG.JK,4/3/2013,365,365,360,365,31160
ADMG.JK,4/4/2013,365,370,360,360,146275
ADMG.JK,4/5/2013,365,365,360,360,19740
ADRO.JK,3/1/2013,1570,1580,1560,1560,39085
ADRO.JK,3/4/2013,1560,1560,1490,1490,79066
ADRO.JK,3/5/2013,1510,1530,1500,1500,27108
ADRO.JK,3/6/2013,1520,1550,1510,1550,53229
ADRO.JK,3/7/2013,1550,1570,1520,1530,54114
ADRO.JK,3/8/2013,1540,1550,1530,1540,28759
ADRO.JK,3/11/2013,1540,1550,1520,1540,34992
ADRO.JK,3/13/2013,1540,1550,1500,1510,32214
ADRO.JK,3/14/2013,1510,1530,1480,1490,61292
ADRO.JK,3/15/2013,1500,1540,1490,1540,57756
ADRO.JK,3/18/2013,1540,1540,1490,1490,41960
ADRO.JK,3/19/2013,1480,1500,1450,1460,103876
ADRO.JK,3/20/2013,1460,1460,1390,1400,185075
ADRO.JK,3/21/2013,1390,1400,1330,1350,204891
ADRO.JK,3/22/2013,1350,1370,1250,1270,224630
ADRO.JK,3/25/2013,1300,1320,1260,1260,571535
ADRO.JK,3/26/2013,1270,1300,1260,1290,126518
ADRO.JK,3/27/2013,1290,1320,1280,1310,93519
ADRO.JK,3/28/2013,1310,1310,1290,1310,278505
ADRO.JK,4/1/2013,1310,1310,1290,1300,208490
ADRO.JK,4/2/2013,1300,1340,1300,1320,599450
ADRO.JK,4/3/2013,1330,1370,1310,1320,1238125
ADRO.JK,4/4/2013,1310,1330,1290,1300,514045
ADRO.JK,4/5/2013,1300,1310,1290,1300,80105
AHAP.JK,3/1/2013,185,185,185,185,25
AHAP.JK,3/4/2013,185,185,185,185,25
AHAP.JK,3/5/2013,185,185,185,185,25
AHAP.JK,3/6/2013,185,185,185,185,25
AHAP.JK,3/7/2013,190,190,190,190,1
AHAP.JK,3/8/2013,190,190,190,190,1
AHAP.JK,3/11/2013,190,190,190,190,261
AHAP.JK,3/13/2013,190,190,190,190,200
AHAP.JK,3/14/2013,190,190,190,190,140
AHAP.JK,3/15/2013,175,176,175,176,20
AHAP.JK,3/18/2013,175,176,175,176,20
AHAP.JK,3/19/2013,170,170,170,170,57
AHAP.JK,3/20/2013,175,175,175,175,10
AHAP.JK,3/21/2013,175,175,175,175,10
AHAP.JK,3/22/2013,175,175,175,175,10
AHAP.JK,3/25/2013,175,175,175,175,50
AHAP.JK,3/26/2013,175,175,175,175,10
AHAP.JK,3/27/2013,175,175,175,175,10
AHAP.JK,3/28/2013,175,175,175,175,5
AHAP.JK,4/1/2013,177,177,176,176,100
AHAP.JK,4/2/2013,176,176,176,176,400
AHAP.JK,4/3/2013,176,176,176,176,400
AHAP.JK,4/4/2013,186,186,182,186,845
AHAP.JK,4/5/2013,186,186,182,186,845
AGRO.JK,3/1/2013,148,151,145,145,554
AGRO.JK,3/4/2013,150,151,140,145,378
AGRO.JK,3/5/2013,146,146,143,145,45
AGRO.JK,3/6/2013,140,150,140,146,99
AGRO.JK,3/7/2013,145,146,143,145,124
AGRO.JK,3/8/2013,145,150,143,148,223
AGRO.JK,3/11/2013,149,150,149,149,116
AGRO.JK,3/13/2013,149,150,148,149,495
AGRO.JK,3/14/2013,150,150,145,147,104
AGRO.JK,3/15/2013,145,146,145,145,70
AGRO.JK,3/18/2013,147,150,147,148,144
AGRO.JK,3/19/2013,149,150,149,150,739
AGRO.JK,3/20/2013,150,150,150,150,200
AGRO.JK,3/21/2013,150,150,148,148,84
AGRO.JK,3/22/2013,146,146,145,145,31
AGRO.JK,3/25/2013,148,150,147,150,45
AGRO.JK,3/26/2013,150,159,147,149,1289
AGRO.JK,3/27/2013,150,163,150,158,2721
AGRO.JK,3/28/2013,160,165,155,160,395
AGRO.JK,4/1/2013,165,165,156,160,4430
AGRO.JK,4/2/2013,162,165,157,159,15155
AGRO.JK,4/3/2013,158,162,156,156,1060
AGRO.JK,4/4/2013,157,161,147,153,7215
AGRO.JK,4/5/2013,150,163,150,155,7980
AIMS.JK,3/1/2013,245,245,245,245,0
AIMS.JK,3/4/2013,245,245,245,245,0
AIMS.JK,3/14/2013,245,245,245,245,3
AIMS.JK,3/15/2013,245,245,245,245,10
AIMS.JK,3/18/2013,230,230,230,230,10
AIMS.JK,3/19/2013,230,230,230,230,10
AIMS.JK,3/20/2013,220,220,220,220,160
AIMS.JK,3/21/2013,220,220,220,220,160
AIMS.JK,3/22/2013,220,220,220,220,160
AIMS.JK,3/25/2013,220,220,220,220,800
AIMS.JK,3/26/2013,200,200,200,200,55
AIMS.JK,3/27/2013,200,200,200,200,11
AIMS.JK,3/28/2013,200,200,200,200,11
AIMS.JK,4/2/2013,200,200,200,200,55
AIMS.JK,4/3/2013,200,200,200,200,55
AIMS.JK,4/4/2013,200,200,200,200,55
AIMS.JK,4/5/2013,200,200,200,200,55
AISA.JK,3/1/2013,1300,1300,1260,1260,20308
AISA.JK,3/4/2013,1260,1260,1220,1220,51313
AISA.JK,3/5/2013,1220,1270,1220,1250,23541
AISA.JK,3/6/2013,1250,1280,1250,1270,37041
AISA.JK,3/7/2013,1270,1280,1220,1230,55744
AISA.JK,3/8/2013,1230,1250,1230,1230,18970
AISA.JK,3/11/2013,1240,1250,1220,1220,8643
AISA.JK,3/13/2013,1230,1260,1220,1250,26756
AISA.JK,3/14/2013,1250,1250,1200,1240,34100
AISA.JK,3/15/2013,1250,1260,1240,1240,26846
AISA.JK,3/18/2013,1220,1250,1220,1220,8527
AISA.JK,3/19/2013,1230,1250,1230,1240,21267
AISA.JK,3/20/2013,1240,1290,1240,1270,57685
AISA.JK,3/21/2013,1270,1340,1270,1310,70945
AISA.JK,3/22/2013,1310,1330,1240,1260,30513
AISA.JK,3/25/2013,1260,1290,1250,1260,108885
AISA.JK,3/26/2013,1270,1300,1250,1290,18660
AISA.JK,3/27/2013,1300,1310,1280,1300,16379
AISA.JK,3/28/2013,1300,1300,1280,1280,32575
AISA.JK,4/1/2013,1280,1370,1280,1370,369590
AISA.JK,4/2/2013,1380,1400,1350,1360,157085
AISA.JK,4/3/2013,1360,1390,1330,1360,114730
AISA.JK,4/4/2013,1350,1360,1310,1330,75435
AISA.JK,4/5/2013,1330,1350,1330,1340,17520
AKPI.JK,3/1/2013,780,780,780,780,202
AKPI.JK,3/4/2013,760,760,760,760,20
AKPI.JK,3/5/2013,730,730,730,730,1
AKPI.JK,3/6/2013,740,780,740,780,26
AKPI.JK,3/7/2013,740,780,740,780,26
AKPI.JK,3/8/2013,740,780,740,780,26
AKPI.JK,3/11/2013,740,780,740,780,26
AKPI.JK,3/13/2013,740,780,740,780,26
AKPI.JK,3/14/2013,740,780,740,780,26
AKPI.JK,3/15/2013,740,780,740,780,26
AKPI.JK,3/18/2013,740,780,740,780,26
AKPI.JK,3/19/2013,740,780,740,780,26
AKPI.JK,3/20/2013,740,780,740,780,26
AKPI.JK,3/21/2013,740,780,740,780,2
AKPI.JK,3/22/2013,850,850,850,850,10
AKPI.JK,3/25/2013,750,880,750,850,1065
AKPI.JK,3/26/2013,750,880,750,850,213
AKPI.JK,3/27/2013,750,880,750,850,213
AKPI.JK,3/28/2013,750,880,750,850,213
AKPI.JK,4/2/2013,850,950,850,950,1300
AKPI.JK,4/3/2013,850,950,850,950,1300
AKPI.JK,4/4/2013,850,950,850,950,1300
AKPI.JK,4/5/2013,780,780,780,780,10
AKKU.JK,3/1/2013,78,78,78,78,0
AKKU.JK,3/4/2013,78,78,78,78,0
AKKU.JK,3/14/2013,78,78,78,78,1
AKKU.JK,3/15/2013,78,78,78,78,1
AKKU.JK,3/18/2013,78,78,78,78,1
AKKU.JK,3/19/2013,78,78,78,78,2000
AKKU.JK,3/20/2013,85,85,85,85,200
AKKU.JK,3/21/2013,90,90,90,90,200
AKKU.JK,3/22/2013,96,97,96,97,311
AKKU.JK,3/25/2013,105,130,105,130,1570
AKKU.JK,3/26/2013,175,175,130,130,24
AKKU.JK,3/27/2013,140,140,135,135,13
AKKU.JK,3/28/2013,175,180,130,150,1585
AKKU.JK,4/1/2013,150,150,150,150,1000
AKKU.JK,4/2/2013,155,155,155,155,1000
AKKU.JK,4/3/2013,165,200,165,182,3160
AKKU.JK,4/4/2013,165,200,165,182,3160
AKKU.JK,4/5/2013,200,240,200,240,1605
AKSI.JK,3/1/2013,80,80,80,80,1
AKSI.JK,3/4/2013,80,80,80,80,1
AKSI.JK,3/5/2013,80,80,80,80,1
AKSI.JK,3/6/2013,70,70,70,70,1
AKSI.JK,3/7/2013,70,70,70,70,1
AKSI.JK,3/8/2013,93,93,90,90,10
AKSI.JK,3/11/2013,93,93,90,90,10
AKSI.JK,3/13/2013,93,93,90,90,10
AKSI.JK,3/14/2013,93,93,90,90,10
AKSI.JK,3/15/2013,93,93,90,90,10
AKSI.JK,3/18/2013,93,93,90,90,10
AKSI.JK,3/19/2013,93,93,90,90,10
AKSI.JK,3/20/2013,93,93,90,90,10
AKSI.JK,3/21/2013,93,93,90,90,10
AKSI.JK,3/22/2013,93,93,90,90,10
AKSI.JK,3/25/2013,93,93,90,90,50
AKSI.JK,3/26/2013,80,80,80,80,50
AKSI.JK,3/27/2013,85,85,85,85,1340
AKSI.JK,3/28/2013,85,85,85,85,268
AKSI.JK,4/2/2013,85,85,85,85,1340
AKSI.JK,4/3/2013,85,85,85,85,1340
AKSI.JK,4/4/2013,85,85,85,85,1340
AKSI.JK,4/5/2013,85,85,85,85,1340
AKRA.JK,3/1/2013,4450,4550,4425,4525,15140
AKRA.JK,3/4/2013,4525,4625,4500,4625,29261
AKRA.JK,3/5/2013,4575,4600,4450,4600,17537
AKRA.JK,3/6/2013,4600,4700,4550,4700,12730
AKRA.JK,3/7/2013,4700,4725,4650,4725,19013
AKRA.JK,3/8/2013,4700,4775,4700,4750,13203
AKRA.JK,3/11/2013,4700,5100,4700,4900,21359
AKRA.JK,3/13/2013,4925,5050,4850,4925,12905
AKRA.JK,3/14/2013,4925,4925,4750,4875,11425
AKRA.JK,3/15/2013,4900,5100,4800,4975,25360
AKRA.JK,3/18/2013,4975,5300,4925,5150,21500
AKRA.JK,3/19/2013,5100,5400,5100,5350,22539
AKRA.JK,3/20/2013,5350,5550,5350,5500,16147
AKRA.JK,3/21/2013,5500,5500,5400,5450,16522
AKRA.JK,3/22/2013,5450,5450,5250,5300,27004
AKRA.JK,3/25/2013,5300,5300,4925,5200,133925
AKRA.JK,3/26/2013,5200,5200,5150,5150,7326
AKRA.JK,3/27/2013,5150,5300,5150,5250,18656
AKRA.JK,3/28/2013,5250,5300,5000,5000,81745
AKRA.JK,4/1/2013,4950,5300,4925,5300,55120
AKRA.JK,4/2/2013,5250,5250,5100,5150,46185
AKRA.JK,4/3/2013,5200,5200,4950,5000,79715
AKRA.JK,4/4/2013,4975,4975,4850,4900,69565
AKRA.JK,4/5/2013,4950,4950,4900,4900,22160
ALDO.JK,3/1/2013,550,560,540,540,8211
ALDO.JK,3/4/2013,530,550,520,530,5925
ALDO.JK,3/5/2013,530,540,530,540,6578
ALDO.JK,3/6/2013,540,630,540,630,38874
ALDO.JK,3/7/2013,640,660,630,630,28171
ALDO.JK,3/8/2013,640,660,640,640,16217
ALDO.JK,3/11/2013,640,650,630,640,9452
ALDO.JK,3/13/2013,640,650,630,640,13792
ALDO.JK,3/14/2013,640,640,610,630,18333
ALDO.JK,3/15/2013,630,660,630,640,19176
ALDO.JK,3/18/2013,640,640,620,630,6154
ALDO.JK,3/19/2013,640,690,640,690,33506
ALDO.JK,3/20/2013,690,720,690,720,15484
ALDO.JK,3/21/2013,720,740,710,720,10575
ALDO.JK,3/22/2013,710,710,690,700,6162
ALDO.JK,3/25/2013,700,740,690,700,124965
ALDO.JK,3/26/2013,700,710,680,690,13839
ALDO.JK,3/27/2013,690,710,680,690,29149
ALDO.JK,3/28/2013,680,680,670,680,25970
ALDO.JK,4/1/2013,680,690,660,660,54790
ALDO.JK,4/2/2013,660,680,650,660,76250
ALDO.JK,4/3/2013,660,670,660,670,29330
ALDO.JK,4/4/2013,670,670,650,670,42660
ALDO.JK,4/5/2013,670,670,660,670,33355
ALKA.JK,3/15/2013,600,600,600,600,5
ALKA.JK,3/18/2013,600,600,600,600,1
ALKA.JK,3/19/2013,600,600,600,600,1
ALKA.JK,3/20/2013,600,600,600,600,1
ALKA.JK,3/21/2013,600,600,600,600,1
ALKA.JK,3/22/2013,600,600,600,600,1
ALKA.JK,3/25/2013,600,600,600,600,5
ALKA.JK,3/26/2013,600,600,600,600,1
ALKA.JK,3/27/2013,600,600,600,600,1
ALKA.JK,3/28/2013,600,600,600,600,1
ALKA.JK,4/2/2013,600,600,600,600,5
ALKA.JK,4/3/2013,600,600,600,600,5
ALKA.JK,4/4/2013,600,600,600,600,5
ALKA.JK,4/5/2013,600,600,600,600,5
ALMI.JK,3/1/2013,650,700,620,640,308
ALMI.JK,3/4/2013,620,620,600,620,1023
ALMI.JK,3/5/2013,600,600,600,600,4
ALMI.JK,3/6/2013,610,610,600,600,15
ALMI.JK,3/7/2013,610,610,600,600,15
ALMI.JK,3/8/2013,610,610,610,610,74
ALMI.JK,3/11/2013,600,610,600,610,75
ALMI.JK,3/13/2013,610,610,610,610,12
ALMI.JK,3/14/2013,600,630,600,630,225
ALMI.JK,3/15/2013,600,630,600,630,225
ALMI.JK,3/18/2013,600,630,600,630,225
ALMI.JK,3/19/2013,600,600,600,600,20
ALMI.JK,3/20/2013,610,610,610,610,5
ALMI.JK,3/21/2013,610,610,610,610,5
ALMI.JK,3/22/2013,610,610,610,610,5
ALMI.JK,3/25/2013,600,610,600,610,100
ALMI.JK,3/26/2013,600,600,600,600,20
ALMI.JK,3/27/2013,610,610,610,610,108
ALMI.JK,3/28/2013,610,620,610,610,215
ALMI.JK,4/1/2013,630,640,620,620,1085
ALMI.JK,4/2/2013,620,620,620,620,30
ALMI.JK,4/3/2013,650,670,650,660,855
ALMI.JK,4/4/2013,660,660,660,660,25
ALMI.JK,4/5/2013,670,740,670,710,3615
ALTO-W.JK,3/1/2013,195,200,195,195,1395
ALTO-W.JK,3/4/2013,195,200,195,195,1395
ALTO-W.JK,3/5/2013,200,200,159,200,446
ALTO-W.JK,3/6/2013,199,200,181,185,468
ALTO-W.JK,3/7/2013,170,180,170,180,18
ALTO-W.JK,3/8/2013,185,205,185,200,28
ALTO-W.JK,3/11/2013,180,205,180,200,231
ALTO-W.JK,3/13/2013,170,205,170,200,626
ALTO-W.JK,3/14/2013,165,200,165,200,201
ALTO-W.JK,3/15/2013,200,210,200,200,199
ALTO-W.JK,3/18/2013,200,200,200,200,125
ALTO-W.JK,3/19/2013,220,220,200,200,324
ALTO-W.JK,3/20/2013,215,215,205,215,73
ALTO-W.JK,3/21/2013,215,250,215,250,254
ALTO-W.JK,3/22/2013,230,350,230,305,3097
ALTO-W.JK,3/26/2013,330,470,315,445,8048
ALTO-W.JK,3/27/2013,445,480,410,430,9606
ALTO-W.JK,3/28/2013,450,450,360,370,13375
ALTO-W.JK,4/1/2013,370,420,330,395,13940
ALTO-W.JK,4/2/2013,395,400,355,365,6170
ALTO-W.JK,4/3/2013,365,365,325,330,19070
ALTO-W.JK,4/4/2013,340,375,340,345,9190
ALTO-W.JK,4/5/2013,340,355,340,355,510
ALTO.JK,3/1/2013,415,415,410,410,6493
ALTO.JK,3/4/2013,410,415,410,410,7375
ALTO.JK,3/5/2013,410,415,410,410,7264
ALTO.JK,3/6/2013,410,415,410,410,8025
ALTO.JK,3/7/2013,410,415,410,415,14549
ALTO.JK,3/8/2013,415,430,410,430,11591
ALTO.JK,3/11/2013,430,440,430,435,7929
ALTO.JK,3/13/2013,435,435,420,420,16468
ALTO.JK,3/14/2013,425,425,415,415,8700
ALTO.JK,3/15/2013,415,425,415,425,8964
ALTO.JK,3/18/2013,425,430,420,425,8945
ALTO.JK,3/19/2013,425,435,425,430,8385
ALTO.JK,3/20/2013,430,435,430,430,9165
ALTO.JK,3/21/2013,430,465,430,450,29187
ALTO.JK,3/22/2013,455,530,450,500,50742
ALTO.JK,3/25/2013,510,550,510,520,51395
ALTO.JK,3/26/2013,520,650,520,650,37951
ALTO.JK,3/27/2013,670,750,660,720,59347
ALTO.JK,3/28/2013,750,750,670,680,55270
ALTO.JK,4/1/2013,680,710,650,690,112585
ALTO.JK,4/2/2013,700,710,670,670,39360
ALTO.JK,4/3/2013,680,680,610,630,58625
ALTO.JK,4/4/2013,630,670,620,630,83030
ALTO.JK,4/5/2013,630,650,630,640,22370
AMAG.JK,3/1/2013,305,310,305,310,2978
AMAG.JK,3/4/2013,305,310,305,310,1805
AMAG.JK,3/5/2013,310,310,295,305,2448
AMAG.JK,3/6/2013,305,305,295,300,5523
AMAG.JK,3/7/2013,300,305,300,300,10357
AMAG.JK,3/8/2013,300,305,300,305,2306
AMAG.JK,3/11/2013,305,310,300,310,10457
AMAG.JK,3/13/2013,310,325,310,320,7449
AMAG.JK,3/14/2013,320,320,305,310,9076
AMAG.JK,3/15/2013,310,320,305,315,2363
AMAG.JK,3/18/2013,315,315,305,310,1317
AMAG.JK,3/19/2013,310,315,300,305,1796
AMAG.JK,3/20/2013,305,310,300,300,660
AMAG.JK,3/21/2013,310,310,300,305,116
AMAG.JK,3/22/2013,300,310,295,300,1692
AMAG.JK,3/25/2013,300,305,295,300,5025
AMAG.JK,3/26/2013,300,305,295,300,806
AMAG.JK,3/27/2013,300,305,295,300,2035
AMAG.JK,3/28/2013,300,305,300,300,10825
AMAG.JK,4/1/2013,300,315,290,305,48295
AMAG.JK,4/2/2013,300,310,275,280,44470
AMAG.JK,4/3/2013,280,290,280,280,21475
AMAG.JK,4/4/2013,280,280,265,270,32815
AMAG.JK,4/5/2013,275,275,270,270,5005
AMFG.JK,3/1/2013,7950,8300,7950,8200,206
AMFG.JK,3/4/2013,8200,8250,8050,8250,369
AMFG.JK,3/5/2013,8250,8250,8100,8250,158
AMFG.JK,3/6/2013,8400,8400,8150,8250,88
AMFG.JK,3/7/2013,8150,8200,7950,8200,212
AMFG.JK,3/8/2013,8200,8350,8200,8200,36
AMFG.JK,3/11/2013,8350,8350,8200,8300,31
AMFG.JK,3/13/2013,8300,8300,8250,8300,98
AMFG.JK,3/14/2013,8350,8450,8200,8450,215
AMFG.JK,3/15/2013,8450,8600,8400,8600,125
AMFG.JK,3/18/2013,8650,8650,8550,8600,232
AMFG.JK,3/19/2013,8500,8950,8500,8950,494
AMFG.JK,3/20/2013,8500,8950,8500,8950,494
AMFG.JK,3/21/2013,8850,8900,8750,8900,103
AMFG.JK,3/22/2013,8800,8800,8700,8700,45
AMFG.JK,3/25/2013,8850,8850,8600,8600,585
AMFG.JK,3/26/2013,8650,8900,8650,8900,52
AMFG.JK,3/27/2013,8850,9000,8800,9000,36
AMFG.JK,3/28/2013,9000,9000,8800,8800,2305
AMFG.JK,4/1/2013,8950,8950,8550,8550,515
AMFG.JK,4/2/2013,8650,8650,8650,8650,5
AMFG.JK,4/3/2013,8350,8550,8350,8550,235
AMFG.JK,4/4/2013,8600,8600,8450,8500,215
AMFG.JK,4/5/2013,8600,8600,8450,8500,215
AMAG-W.JK,3/1/2013,129,129,125,127,1255
AMAG-W.JK,3/4/2013,129,131,123,125,2582
AMAG-W.JK,3/5/2013,126,126,121,124,6387
AMAG-W.JK,3/6/2013,125,125,120,123,4721
AMAG-W.JK,3/7/2013,124,125,122,123,6287
AMAG-W.JK,3/8/2013,124,124,121,122,4577
AMAG-W.JK,3/11/2013,122,129,122,127,6156
AMAG-W.JK,3/13/2013,127,144,127,141,8482
AMAG-W.JK,3/14/2013,142,142,130,134,3051
AMAG-W.JK,3/15/2013,137,137,130,131,1197
AMAG-W.JK,3/18/2013,136,136,130,133,3374
AMAG-W.JK,3/19/2013,131,135,129,130,160
AMAG-W.JK,3/20/2013,133,133,127,132,205
AMAG-W.JK,3/21/2013,131,131,126,126,207
AMAG-W.JK,3/22/2013,130,133,120,120,4982
AMAG-W.JK,3/25/2013,125,130,117,120,18235
AMAG-W.JK,3/26/2013,122,122,118,120,681
AMAG-W.JK,3/27/2013,120,123,120,123,1735
AMAG-W.JK,3/28/2013,123,126,121,124,16720
AMAG-W.JK,4/1/2013,124,128,119,125,33935
AMAG-W.JK,4/2/2013,127,127,112,116,20010
AMAG-W.JK,4/3/2013,116,119,115,116,27465
AMAG-W.JK,4/4/2013,112,112,98,109,26770
AMAG-W.JK,4/5/2013,107,110,101,108,1210
AMRT.JK,3/1/2013,6500,6500,6500,6500,20
AMRT.JK,3/4/2013,6500,6500,6500,6500,20
AMRT.JK,3/5/2013,6500,6500,6500,6500,20
AMRT.JK,3/6/2013,6500,6500,6500,6500,20
AMRT.JK,3/7/2013,6500,6500,6500,6500,20
AMRT.JK,3/8/2013,6500,6500,6500,6500,20
AMRT.JK,3/11/2013,6500,6500,6500,6500,20
AMRT.JK,3/13/2013,6200,6300,6200,6250,1553
AMRT.JK,3/14/2013,6200,6300,6200,6250,1553
AMRT.JK,3/15/2013,6200,6300,6200,6250,1553
AMRT.JK,3/18/2013,6050,6050,6050,6050,1
AMRT.JK,3/19/2013,5900,5900,5900,5900,111
AMRT.JK,3/20/2013,5900,5900,5900,5900,111
AMRT.JK,3/21/2013,5900,5900,5850,5900,39
AMRT.JK,3/22/2013,6000,6000,6000,6000,100
AMRT.JK,3/25/2013,5950,5950,5950,5950,60
AMRT.JK,3/26/2013,6100,6100,6100,6100,4
AMRT.JK,3/27/2013,6250,6250,6250,6250,70
AMRT.JK,3/28/2013,6500,6500,6500,6500,25
AMRT.JK,4/1/2013,6400,6500,6400,6500,1000
AMRT.JK,4/2/2013,6500,6500,6450,6450,1405
AMRT.JK,4/3/2013,6500,6500,6450,6450,1405
AMRT.JK,4/4/2013,6500,6500,6450,6450,1405
AMRT.JK,4/5/2013,6500,6500,6450,6450,1405
ANTA.JK,4/3/2013,210,210,210,210,14
APEX.JK,4/3/2013,550,575,525,550,58472
ANTM.JK,3/1/2013,1290,1300,1270,1300,34872
ANTM.JK,3/4/2013,1290,1300,1280,1290,15468
ANTM.JK,3/5/2013,1280,1300,1280,1290,8529
ANTM.JK,3/6/2013,1300,1370,1300,1370,127893
ANTM.JK,3/7/2013,1370,1390,1360,1370,38251
ANTM.JK,3/8/2013,1370,1370,1340,1350,19920
ANTM.JK,3/11/2013,1350,1350,1320,1320,13915
ANTM.JK,3/13/2013,1320,1340,1320,1320,11872
ANTM.JK,3/14/2013,1320,1330,1290,1300,45253
ANTM.JK,3/15/2013,1310,1330,1300,1320,34500
ANTM.JK,3/18/2013,1340,1370,1340,1370,93780
ANTM.JK,3/19/2013,1380,1400,1360,1380,77601
ANTM.JK,3/20/2013,1380,1380,1350,1350,22640
ANTM.JK,3/21/2013,1370,1370,1330,1340,15366
ANTM.JK,3/22/2013,1330,1350,1320,1330,29277
ANTM.JK,3/25/2013,1350,1380,1340,1370,172285
ANTM.JK,3/26/2013,1340,1400,1340,1400,41082
ANTM.JK,3/27/2013,1400,1410,1380,1400,23406
ANTM.JK,3/28/2013,1400,1400,1370,1370,55685
ANTM.JK,4/1/2013,1390,1400,1370,1400,153960
ANTM.JK,4/2/2013,1400,1400,1370,1390,118095
ANTM.JK,4/3/2013,1390,1460,1370,1440,701120
ANTM.JK,4/4/2013,1440,1450,1420,1420,153315
ANTM.JK,4/5/2013,1420,1420,1390,1420,105680
APLI.JK,3/1/2013,89,90,88,89,1109
APLI.JK,3/4/2013,89,90,89,90,97
APLI.JK,3/5/2013,90,93,90,91,703
APLI.JK,3/6/2013,91,91,90,90,228
APLI.JK,3/7/2013,91,92,90,91,657
APLI.JK,3/8/2013,91,95,91,92,501
APLI.JK,3/11/2013,92,94,92,94,99
APLI.JK,3/13/2013,92,93,92,93,94
APLI.JK,3/14/2013,92,92,91,91,30
APLI.JK,3/15/2013,91,91,91,91,160
APLI.JK,3/18/2013,91,91,91,91,10
APLI.JK,3/19/2013,91,91,89,89,223
APLI.JK,3/20/2013,89,90,89,90,681
APLI.JK,3/21/2013,89,94,89,93,544
APLI.JK,3/22/2013,93,93,90,90,491
APLI.JK,3/26/2013,89,90,89,90,173
APLI.JK,3/27/2013,90,92,90,90,180
APLI.JK,3/28/2013,90,90,89,89,2365
APLI.JK,4/1/2013,90,91,89,90,2885
APLI.JK,4/2/2013,91,91,90,91,1405
APLI.JK,4/3/2013,91,92,90,90,1570
APLI.JK,4/4/2013,90,91,90,90,680
APLI.JK,4/5/2013,90,90,90,90,440
APLN.JK,3/1/2013,455,455,435,450,182883
APLN.JK,3/4/2013,450,450,430,430,109464
APLN.JK,3/5/2013,430,445,430,440,115181
APLN.JK,3/6/2013,435,455,435,445,211409
APLN.JK,3/7/2013,445,495,445,485,630125
APLN.JK,3/8/2013,485,490,465,470,213963
APLN.JK,3/11/2013,470,485,470,480,176042
APLN.JK,3/13/2013,480,520,475,490,332202
APLN.JK,3/14/2013,490,510,470,500,348631
APLN.JK,3/15/2013,500,520,495,500,153879
APLN.JK,3/18/2013,495,510,485,500,141266
APLN.JK,3/19/2013,500,510,495,500,46126
APLN.JK,3/20/2013,500,530,500,520,225929
APLN.JK,3/21/2013,520,530,500,500,174058
APLN.JK,3/22/2013,500,510,480,485,143532
APLN.JK,3/25/2013,490,520,490,510,1119990
APLN.JK,3/26/2013,510,520,495,500,74475
APLN.JK,3/27/2013,510,520,500,500,146598
APLN.JK,3/28/2013,500,510,490,510,676045
APLN.JK,4/1/2013,510,510,495,500,305085
APLN.JK,4/2/2013,500,500,490,495,187910
APLN.JK,4/3/2013,500,500,480,480,468980
APLN.JK,4/4/2013,480,495,475,490,588765
APLN.JK,4/5/2013,490,495,485,490,97675
APIC.JK,3/1/2013,197,198,197,197,7074
APIC.JK,3/4/2013,197,197,196,196,1873
APIC.JK,3/5/2013,197,197,196,197,1490
APIC.JK,3/6/2013,197,197,196,197,2246
APIC.JK,3/7/2013,197,197,196,196,2966
APIC.JK,3/8/2013,197,197,196,197,2504
APIC.JK,3/11/2013,197,197,196,197,3247
APIC.JK,3/13/2013,197,197,196,196,2381
APIC.JK,3/14/2013,196,196,195,195,2435
APIC.JK,3/15/2013,196,197,195,197,2908
APIC.JK,3/18/2013,196,197,195,197,2040
APIC.JK,3/19/2013,197,197,197,197,1936
APIC.JK,3/20/2013,197,198,196,198,2339
APIC.JK,3/21/2013,198,205,197,197,28518
APIC.JK,3/22/2013,199,199,197,198,3617
APIC.JK,3/25/2013,198,198,197,198,13915
APIC.JK,3/26/2013,198,198,196,197,2362
APIC.JK,3/27/2013,198,199,197,197,5355
APIC.JK,3/28/2013,197,200,196,197,190675
APIC.JK,4/1/2013,196,225,196,215,259640
APIC.JK,4/2/2013,215,245,215,240,463500
APIC.JK,4/3/2013,245,245,235,235,184120
APIC.JK,4/4/2013,235,240,230,235,164850
APIC.JK,4/5/2013,235,240,230,240,27585
APOL.JK,3/1/2013,50,50,50,50,200
APOL.JK,3/4/2013,50,50,50,50,210
APOL.JK,3/5/2013,50,50,50,50,100
APOL.JK,3/6/2013,50,50,50,50,206
APOL.JK,3/7/2013,50,50,50,50,194
APOL.JK,3/8/2013,50,50,50,50,220
APOL.JK,3/11/2013,50,50,50,50,200
APOL.JK,3/13/2013,50,50,50,50,600
APOL.JK,3/14/2013,50,50,50,50,201
APOL.JK,3/15/2013,50,50,50,50,202
APOL.JK,3/18/2013,50,50,50,50,200
APOL.JK,3/19/2013,50,50,50,50,210
APOL.JK,3/20/2013,50,50,50,50,200
APOL.JK,3/21/2013,50,50,50,50,203
APOL.JK,3/22/2013,50,50,50,50,197
APOL.JK,3/25/2013,50,50,50,50,1000
APOL.JK,3/26/2013,50,50,50,50,200
APOL.JK,3/27/2013,50,50,50,50,200
APOL.JK,3/28/2013,50,50,50,50,250
APOL.JK,4/1/2013,50,50,50,50,250
APOL.JK,4/2/2013,50,50,50,50,250
APOL.JK,4/3/2013,50,50,50,50,270
APOL.JK,4/4/2013,50,50,50,50,250
APOL.JK,4/5/2013,50,50,50,50,235
ARGO.JK,3/1/2013,1000,1000,1000,1000,0
ARGO.JK,3/4/2013,1000,1000,1000,1000,0
ARGO.JK,3/18/2013,1000,1000,1000,1000,1357
ARGO.JK,3/19/2013,1000,1000,1000,1000,1357
ARGO.JK,3/20/2013,1000,1000,1000,1000,1357
ARGO.JK,3/21/2013,990,990,990,990,2
ARGO.JK,3/22/2013,990,990,990,990,2695
ARGO.JK,3/25/2013,990,990,990,990,2695
ARGO.JK,3/26/2013,990,990,990,990,539
ARGO.JK,3/27/2013,990,990,990,990,539
ARGO.JK,3/28/2013,990,990,990,990,539
ARGO.JK,4/2/2013,990,990,990,990,2695
ARGO.JK,4/3/2013,990,990,990,990,2695
ARGO.JK,4/4/2013,990,990,990,990,2695
ARGO.JK,4/5/2013,990,990,990,990,2695
AQUA.JK,4/3/2013,7377,7377,7377,7377,0
ARII.JK,3/1/2013,1240,1280,1240,1250,188
ARII.JK,3/4/2013,1220,1240,1180,1240,236
ARII.JK,3/5/2013,1220,1240,1180,1240,236
ARII.JK,3/6/2013,1230,1250,1230,1250,121
ARII.JK,3/7/2013,1230,1250,1230,1250,121
ARII.JK,3/8/2013,1210,1250,1200,1250,90
ARII.JK,3/11/2013,1210,1210,1200,1210,41
ARII.JK,3/13/2013,1200,1210,1150,1210,215
ARII.JK,3/14/2013,1210,1210,1150,1150,183
ARII.JK,3/15/2013,1130,1190,1130,1190,126
ARII.JK,3/18/2013,1150,1160,1130,1160,220
ARII.JK,3/19/2013,1270,1270,1130,1140,72
ARII.JK,3/20/2013,1270,1270,1130,1140,72
ARII.JK,3/21/2013,1190,1190,1190,1190,1
ARII.JK,3/22/2013,1190,1190,1190,1190,1
ARII.JK,3/25/2013,1080,1170,1080,1160,225
ARII.JK,3/26/2013,1190,1190,1190,1190,5
ARII.JK,3/27/2013,1190,1190,1190,1190,1
ARII.JK,3/28/2013,1190,1190,1190,1190,1
ARII.JK,4/2/2013,1110,1170,1100,1170,290
ARII.JK,4/3/2013,1110,1170,1100,1170,290
ARII.JK,4/4/2013,1100,1170,1100,1170,50
ARII.JK,4/5/2013,1100,1170,1100,1170,50
ARNA.JK,3/1/2013,1890,1900,1870,1880,3152
ARNA.JK,3/4/2013,1880,1890,1840,1860,3860
ARNA.JK,3/5/2013,1860,1860,1750,1830,18077
ARNA.JK,3/6/2013,1830,1900,1830,1890,6372
ARNA.JK,3/7/2013,1900,2150,1900,2125,31844
ARNA.JK,3/8/2013,2125,2125,2000,2025,4314
ARNA.JK,3/11/2013,2025,2075,2025,2050,1254
ARNA.JK,3/13/2013,2050,2175,2000,2125,11262
ARNA.JK,3/14/2013,2150,2200,2100,2150,10913
ARNA.JK,3/15/2013,2175,2200,2125,2125,3452
ARNA.JK,3/18/2013,2150,2225,2125,2200,11261
ARNA.JK,3/19/2013,2200,2275,2200,2250,8180
ARNA.JK,3/20/2013,2250,2275,2200,2275,17365
ARNA.JK,3/21/2013,2275,2475,2275,2475,12380
ARNA.JK,3/22/2013,2475,2475,2350,2450,5267
ARNA.JK,3/25/2013,2450,2550,2450,2500,42720
ARNA.JK,3/26/2013,2475,2500,2375,2450,5430
ARNA.JK,3/27/2013,2450,2475,2425,2450,2847
ARNA.JK,3/28/2013,2450,2450,2300,2375,27215
ARNA.JK,4/1/2013,2375,2450,2350,2450,33985
ARNA.JK,4/2/2013,2450,2525,2400,2425,39175
ARNA.JK,4/3/2013,2425,2450,2400,2425,4865
ARNA.JK,4/4/2013,2400,2425,2350,2400,41745
ARNA.JK,4/5/2013,2400,2425,2400,2425,3460
ARTA.JK,3/1/2013,290,290,290,290,15
ARTA.JK,3/4/2013,285,295,285,290,480
ARTA.JK,3/5/2013,290,290,285,290,366
ARTA.JK,3/6/2013,290,290,285,290,73
ARTA.JK,3/7/2013,285,290,285,290,81
ARTA.JK,3/8/2013,290,290,285,290,63
ARTA.JK,3/11/2013,290,290,285,290,139
ARTA.JK,3/13/2013,290,290,285,290,411
ARTA.JK,3/14/2013,285,290,285,290,84
ARTA.JK,3/15/2013,285,290,285,290,197
ARTA.JK,3/18/2013,285,290,285,290,51
ARTA.JK,3/19/2013,290,290,285,290,125
ARTA.JK,3/20/2013,290,295,290,290,263
ARTA.JK,3/21/2013,290,290,290,290,47
ARTA.JK,3/22/2013,285,290,285,285,373
ARTA.JK,3/25/2013,285,290,285,290,2605
ARTA.JK,3/26/2013,290,290,285,290,73
ARTA.JK,3/27/2013,285,290,285,290,84
ARTA.JK,3/28/2013,290,290,285,290,140
ARTA.JK,4/1/2013,290,290,285,290,1085
ARTA.JK,4/2/2013,290,290,285,285,420
ARTA.JK,4/3/2013,290,325,290,290,60790
ARTA.JK,4/4/2013,290,295,285,290,1635
ARTA.JK,4/5/2013,290,290,285,285,1470
ARTI.JK,3/1/2013,260,265,255,265,245
ARTI.JK,3/4/2013,260,260,260,260,2
ARTI.JK,3/5/2013,260,265,255,265,259
ARTI.JK,3/6/2013,255,265,255,265,668
ARTI.JK,3/7/2013,260,270,255,260,9409
ARTI.JK,3/8/2013,255,260,255,260,367
ARTI.JK,3/11/2013,260,265,260,260,467
ARTI.JK,3/13/2013,265,265,260,265,694
ARTI.JK,3/14/2013,260,265,260,265,553
ARTI.JK,3/15/2013,265,265,260,265,756
ARTI.JK,3/18/2013,260,265,260,265,801
ARTI.JK,3/19/2013,260,325,260,320,16401
ARTI.JK,3/20/2013,325,360,320,350,10668
ARTI.JK,3/21/2013,350,385,350,365,9710
ARTI.JK,3/22/2013,370,370,350,355,12045
ARTI.JK,3/25/2013,370,370,350,355,12045
ARTI.JK,3/26/2013,370,370,350,355,2409
ARTI.JK,3/27/2013,370,370,350,355,2409
ARTI.JK,3/28/2013,370,370,350,355,2409
ARTI.JK,4/2/2013,370,370,350,355,12045
ARTI.JK,4/3/2013,370,370,350,355,12045
ARTI.JK,4/4/2013,370,370,350,355,12045
ARTI.JK,4/5/2013,370,370,350,355,12045
ASBI.JK,3/1/2013,540,540,520,520,167
ASBI.JK,3/4/2013,520,560,510,520,12056
ASBI.JK,3/5/2013,530,530,500,510,4334
ASBI.JK,3/6/2013,500,500,490,500,249
ASBI.JK,3/7/2013,500,510,500,510,24
ASBI.JK,3/8/2013,495,500,495,495,111
ASBI.JK,3/11/2013,490,495,485,495,164
ASBI.JK,3/13/2013,500,500,485,495,15
ASBI.JK,3/14/2013,480,495,475,490,90
ASBI.JK,3/15/2013,490,490,480,490,58
ASBI.JK,3/18/2013,490,495,480,495,508
ASBI.JK,3/19/2013,495,495,490,495,56
ASBI.JK,3/20/2013,495,500,490,500,69
ASBI.JK,3/21/2013,490,495,490,495,51
ASBI.JK,3/22/2013,490,495,490,490,385
ASBI.JK,3/25/2013,495,500,495,500,345
ASBI.JK,3/26/2013,495,500,495,500,69
ASBI.JK,3/27/2013,500,520,500,510,3
ASBI.JK,3/28/2013,510,550,510,540,8530
ASBI.JK,4/1/2013,550,570,550,560,9045
ASBI.JK,4/2/2013,560,570,550,560,850
ASBI.JK,4/3/2013,560,570,550,550,2730
ASBI.JK,4/4/2013,550,550,550,550,2715
ASBI.JK,4/5/2013,550,560,550,560,125
ASGR.JK,3/1/2013,1720,1750,1710,1720,7810
ASGR.JK,3/4/2013,1730,1750,1690,1700,5215
ASGR.JK,3/5/2013,1710,1720,1690,1700,2923
ASGR.JK,3/6/2013,1700,1800,1700,1800,31454
ASGR.JK,3/7/2013,1810,1870,1800,1860,16913
ASGR.JK,3/8/2013,1860,1910,1830,1890,6325
ASGR.JK,3/11/2013,1890,1890,1830,1860,2376
ASGR.JK,3/13/2013,1850,1850,1810,1820,2167
ASGR.JK,3/14/2013,1820,1820,1750,1810,5031
ASGR.JK,3/15/2013,1820,1840,1800,1810,1048
ASGR.JK,3/18/2013,1810,1820,1780,1800,2588
ASGR.JK,3/19/2013,1800,1840,1790,1830,3490
ASGR.JK,3/20/2013,1850,1910,1840,1910,12707
ASGR.JK,3/21/2013,1930,1970,1870,1870,9556
ASGR.JK,3/22/2013,1860,1900,1830,1830,3018
ASGR.JK,3/25/2013,1840,1900,1830,1880,14335
ASGR.JK,3/26/2013,1880,1900,1880,1900,1334
ASGR.JK,3/27/2013,1900,1940,1890,1890,3978
ASGR.JK,3/28/2013,1890,1910,1850,1860,3545
ASGR.JK,4/1/2013,1860,1870,1840,1870,3315
ASGR.JK,4/2/2013,1880,1890,1860,1860,11275
ASGR.JK,4/3/2013,1860,1860,1830,1850,24730
ASGR.JK,4/4/2013,1840,1840,1800,1810,8610
ASGR.JK,4/5/2013,1810,1810,1800,1810,3865
ASDM.JK,3/1/2013,800,800,800,800,1
ASDM.JK,3/4/2013,750,800,750,760,94
ASDM.JK,3/5/2013,770,790,770,790,2
ASDM.JK,3/6/2013,750,780,750,780,19
ASDM.JK,3/7/2013,760,790,760,790,2
ASDM.JK,3/8/2013,780,780,780,780,2
ASDM.JK,3/11/2013,760,770,760,770,24
ASDM.JK,3/13/2013,760,770,760,770,24
ASDM.JK,3/14/2013,780,780,780,780,3
ASDM.JK,3/15/2013,780,780,780,780,3
ASDM.JK,3/18/2013,790,790,790,790,2
ASDM.JK,3/19/2013,800,840,750,810,15
ASDM.JK,3/20/2013,810,830,810,830,3
ASDM.JK,3/21/2013,770,810,760,800,32
ASDM.JK,3/22/2013,770,770,760,760,6
ASDM.JK,3/25/2013,820,840,750,750,25
ASDM.JK,3/26/2013,770,800,770,800,11
ASDM.JK,3/27/2013,770,800,770,800,11
ASDM.JK,3/28/2013,800,800,800,800,5
ASDM.JK,4/2/2013,810,810,770,770,485
ASDM.JK,4/3/2013,760,800,760,800,95
ASDM.JK,4/4/2013,780,780,770,780,1510
ASDM.JK,4/5/2013,820,820,750,770,1445
ASIA.JK,3/1/2013,50,50,50,50,51
ASIA.JK,3/4/2013,50,50,50,50,55
ASIA.JK,3/5/2013,50,50,50,50,5
ASIA.JK,3/6/2013,50,50,50,50,201
ASIA.JK,3/7/2013,50,50,50,50,3
ASIA.JK,3/8/2013,50,50,50,50,3
ASIA.JK,3/11/2013,50,50,50,50,3
ASIA.JK,3/13/2013,50,50,50,50,3
ASIA.JK,3/14/2013,50,50,50,50,3
ASIA.JK,3/15/2013,50,50,50,50,3
ASIA.JK,3/18/2013,50,50,50,50,3
ASIA.JK,3/19/2013,50,50,50,50,105
ASIA.JK,3/20/2013,50,50,50,50,105
ASIA.JK,3/21/2013,50,50,50,50,6
ASIA.JK,3/22/2013,50,50,50,50,8
ASIA.JK,3/25/2013,50,50,50,50,170
ASIA.JK,3/26/2013,50,50,50,50,25
ASIA.JK,3/27/2013,50,50,50,50,5
ASIA.JK,3/28/2013,50,50,50,50,5
ASIA.JK,4/2/2013,50,50,50,50,60
ASIA.JK,4/3/2013,50,50,50,50,60
ASIA.JK,4/4/2013,50,50,50,50,35
ASIA.JK,4/5/2013,50,50,50,50,1000
ASII.JK,3/1/2013,8000,8150,7950,8100,116736
ASII.JK,3/4/2013,8100,8150,7950,8050,65614
ASII.JK,3/5/2013,8050,8150,8000,8100,72152
ASII.JK,3/6/2013,8100,8150,8000,8100,57779
ASII.JK,3/7/2013,8150,8200,8100,8200,73083
ASII.JK,3/8/2013,8200,8300,8200,8300,70651
ASII.JK,3/11/2013,8300,8300,8050,8050,58905
ASII.JK,3/13/2013,8000,8050,7850,7950,89443
ASII.JK,3/14/2013,7950,8000,7750,7750,106553
ASII.JK,3/15/2013,7750,7900,7600,7600,185354
ASII.JK,3/18/2013,7650,7750,7650,7700,76300
ASII.JK,3/19/2013,7750,7800,7650,7650,65815
ASII.JK,3/20/2013,7700,7750,7650,7700,67756
ASII.JK,3/21/2013,7650,7700,7550,7600,74468
ASII.JK,3/22/2013,7500,7650,7500,7500,69181
ASII.JK,3/25/2013,7650,7800,7600,7650,369890
ASII.JK,3/26/2013,7700,7850,7600,7750,56961
ASII.JK,3/27/2013,7800,7950,7800,7950,67314
ASII.JK,3/28/2013,7900,7900,7750,7900,373045
ASII.JK,4/1/2013,7850,7950,7800,7850,123445
ASII.JK,4/2/2013,7900,7950,7850,7950,140885
ASII.JK,4/3/2013,8000,8000,7900,7950,220070
ASII.JK,4/4/2013,7950,7950,7700,7700,266270
ASII.JK,4/5/2013,7750,7850,7750,7800,59050
ASRI.JK,3/1/2013,930,980,930,960,193229
ASRI.JK,3/4/2013,970,990,960,980,346942
ASRI.JK,3/5/2013,980,990,960,970,131925
ASRI.JK,3/6/2013,980,1000,980,1000,154932
ASRI.JK,3/7/2013,1000,1030,1000,1030,119003
ASRI.JK,3/8/2013,1030,1050,1020,1050,133659
ASRI.JK,3/11/2013,1060,1070,1030,1030,77541
ASRI.JK,3/13/2013,1040,1040,1000,1000,254962
ASRI.JK,3/14/2013,1000,1010,960,990,353751
ASRI.JK,3/15/2013,990,1030,990,1000,193506
ASRI.JK,3/18/2013,1000,1020,990,1010,112773
ASRI.JK,3/19/2013,1020,1030,1010,1020,171491
ASRI.JK,3/20/2013,1020,1120,1020,1120,393140
ASRI.JK,3/21/2013,1130,1160,1110,1130,290263
ASRI.JK,3/22/2013,1130,1140,1050,1080,293899
ASRI.JK,3/25/2013,1090,1110,1080,1090,945260
ASRI.JK,3/26/2013,1090,1110,1080,1080,167945
ASRI.JK,3/27/2013,1100,1120,1080,1080,240351
ASRI.JK,3/28/2013,1080,1100,1060,1070,863570
ASRI.JK,4/1/2013,1070,1090,1050,1070,681920
ASRI.JK,4/2/2013,1070,1070,1030,1030,1542570
ASRI.JK,4/3/2013,1030,1050,1010,1020,816755
ASRI.JK,4/4/2013,1010,1040,990,1020,1639780
ASRI.JK,4/5/2013,1010,1030,1010,1030,187645
ASRM.JK,3/1/2013,940,950,940,950,6
ASRM.JK,3/4/2013,1000,1000,1000,1000,1
ASRM.JK,3/5/2013,1000,1000,1000,1000,1
ASRM.JK,3/6/2013,970,970,940,940,3
ASRM.JK,3/7/2013,930,930,930,930,3
ASRM.JK,3/8/2013,930,930,930,930,3
ASRM.JK,3/11/2013,950,950,950,950,1
ASRM.JK,3/13/2013,950,950,950,950,1
ASRM.JK,3/14/2013,950,950,950,950,1
ASRM.JK,3/15/2013,950,950,950,950,1
ASRM.JK,3/18/2013,950,950,950,950,1
ASRM.JK,3/19/2013,950,950,950,950,1
ASRM.JK,3/20/2013,950,950,950,950,1
ASRM.JK,3/21/2013,950,950,950,950,1
ASRM.JK,3/22/2013,950,950,950,950,1
ASRM.JK,3/25/2013,950,950,950,950,5
ASRM.JK,3/26/2013,940,950,940,950,10
ASRM.JK,3/27/2013,940,950,940,950,2
ASRM.JK,3/28/2013,940,950,940,950,2
ASRM.JK,4/2/2013,950,980,950,980,25
ASRM.JK,4/3/2013,990,1020,990,1020,55
ASRM.JK,4/4/2013,1020,1020,1020,1020,5
ASRM.JK,4/5/2013,1010,1010,1010,1010,20
ASSA.JK,3/1/2013,370,400,370,395,60491
ASSA.JK,3/4/2013,395,405,390,395,26846
ASSA.JK,3/5/2013,395,400,385,390,11173
ASSA.JK,3/6/2013,395,410,395,405,87296
ASSA.JK,3/7/2013,410,435,405,425,118090
ASSA.JK,3/8/2013,430,445,425,430,75509
ASSA.JK,3/11/2013,435,440,430,430,31766
ASSA.JK,3/13/2013,430,430,415,415,31970
ASSA.JK,3/14/2013,415,420,400,420,35600
ASSA.JK,3/15/2013,420,435,420,435,60187
ASSA.JK,3/18/2013,435,435,420,430,31777
ASSA.JK,3/19/2013,430,445,430,445,92521
ASSA.JK,3/20/2013,450,465,445,460,96848
ASSA.JK,3/21/2013,465,470,445,450,81338
ASSA.JK,3/22/2013,450,455,435,455,64259
ASSA.JK,3/25/2013,450,460,445,455,116335
ASSA.JK,3/26/2013,455,460,450,450,32160
ASSA.JK,3/27/2013,460,470,450,465,71218
ASSA.JK,3/28/2013,460,465,455,455,142235
ASSA.JK,4/1/2013,455,455,430,435,114290
ASSA.JK,4/2/2013,435,440,420,425,147975
ASSA.JK,4/3/2013,425,430,410,425,105620
ASSA.JK,4/4/2013,420,445,420,440,253420
ASSA.JK,4/5/2013,440,440,435,435,14005
ATPK.JK,3/1/2013,156,156,150,155,1218
ATPK.JK,3/4/2013,155,155,150,151,1233
ATPK.JK,3/5/2013,150,151,148,149,757
ATPK.JK,3/6/2013,147,151,146,149,213
ATPK.JK,3/7/2013,151,180,150,177,12070
ATPK.JK,3/8/2013,178,190,151,165,11527
ATPK.JK,3/11/2013,166,175,160,175,7527
ATPK.JK,3/13/2013,180,190,176,184,12240
ATPK.JK,3/14/2013,188,189,181,185,3474
ATPK.JK,3/15/2013,186,188,179,181,1798
ATPK.JK,3/18/2013,178,178,157,161,6579
ATPK.JK,3/19/2013,161,161,149,152,14750
ATPK.JK,3/20/2013,152,168,152,159,8706
ATPK.JK,3/21/2013,159,159,156,157,1477
ATPK.JK,3/22/2013,157,160,156,156,1151
ATPK.JK,3/25/2013,156,158,153,154,30615
ATPK.JK,3/26/2013,155,160,150,155,2151
ATPK.JK,3/27/2013,157,158,154,154,1078
ATPK.JK,3/28/2013,154,159,154,158,5065
ATPK.JK,4/1/2013,157,160,155,155,5440
ATPK.JK,4/2/2013,155,158,155,157,5225
ATPK.JK,4/3/2013,157,159,157,157,3345
ATPK.JK,4/4/2013,157,172,155,166,36565
ATPK.JK,4/5/2013,169,200,160,192,169620
BABP.JK,3/1/2013,139,151,135,148,145288
BABP.JK,3/4/2013,150,153,144,145,74734
BABP.JK,3/5/2013,145,147,139,140,38197
BABP.JK,3/6/2013,141,144,138,140,71137
BABP.JK,3/7/2013,140,141,136,137,36319
BABP.JK,3/8/2013,137,146,136,144,221084
BABP.JK,3/11/2013,145,157,145,151,342820
BABP.JK,3/13/2013,152,158,150,150,145741
BABP.JK,3/14/2013,151,151,143,146,79310
BABP.JK,3/15/2013,146,152,146,151,87527
BABP.JK,3/18/2013,150,153,148,149,56317
BABP.JK,3/19/2013,150,155,150,151,114633
BABP.JK,3/20/2013,151,153,149,149,26822
BABP.JK,3/21/2013,150,151,145,146,36731
BABP.JK,3/22/2013,148,151,144,144,43285
BABP.JK,3/25/2013,147,167,147,163,2371675
BABP.JK,3/26/2013,163,175,160,173,404109
BABP.JK,3/27/2013,175,181,169,171,341853
BABP.JK,3/28/2013,173,179,169,175,1010665
BABP.JK,4/1/2013,175,178,171,172,330215
BABP.JK,4/2/2013,172,175,170,171,382170
BABP.JK,4/3/2013,173,175,171,171,274380
BABP.JK,4/4/2013,171,172,169,170,144865
BABP.JK,4/5/2013,171,172,165,166,97145
AUTO.JK,3/1/2013,3925,3950,3925,3925,378
AUTO.JK,3/4/2013,3925,3925,3900,3925,361
AUTO.JK,3/5/2013,3900,3950,3900,3950,2426
AUTO.JK,3/6/2013,3950,3975,3950,3950,322
AUTO.JK,3/7/2013,3950,3950,3950,3950,127
AUTO.JK,3/8/2013,3950,4050,3950,4025,571
AUTO.JK,3/11/2013,4025,4150,4025,4150,1906
AUTO.JK,3/13/2013,4200,4200,4100,4125,450
AUTO.JK,3/14/2013,4100,4100,4050,4100,235
AUTO.JK,3/15/2013,4100,4125,4075,4125,52
AUTO.JK,3/18/2013,4100,4100,4025,4025,875
AUTO.JK,3/19/2013,4025,4025,3775,3900,1070
AUTO.JK,3/20/2013,3900,3900,3825,3875,514
AUTO.JK,3/21/2013,3825,3850,3800,3825,1081
AUTO.JK,3/22/2013,3825,3875,3825,3850,482
AUTO.JK,3/25/2013,3825,4025,3825,4000,5135
AUTO.JK,3/26/2013,4000,4050,3975,4025,214
AUTO.JK,3/27/2013,4025,4050,4000,4025,588
AUTO.JK,3/28/2013,4050,4050,4025,4025,1590
AUTO.JK,4/1/2013,4050,4050,3875,3950,1555
AUTO.JK,4/2/2013,3950,4000,3925,4000,125
AUTO.JK,4/3/2013,4000,4000,3950,4000,935
AUTO.JK,4/4/2013,3950,4000,3950,4000,660
AUTO.JK,4/5/2013,3925,3925,3925,3925,125
BAEK.JK,3/1/2013,1390,1390,1390,1390,12
BAEK.JK,3/4/2013,1390,1390,1390,1390,15
BAEK.JK,3/5/2013,1400,1400,1400,1400,2
BAEK.JK,3/6/2013,1400,1400,1400,1400,12
BAEK.JK,3/7/2013,1400,1400,1400,1400,12
BAEK.JK,3/8/2013,1400,1400,1400,1400,14
BAEK.JK,3/11/2013,1400,1400,1400,1400,14
BAEK.JK,3/13/2013,1400,1400,1400,1400,14
BAEK.JK,3/14/2013,1400,1400,1400,1400,14
BAEK.JK,3/15/2013,1400,1400,1400,1400,14
BAEK.JK,3/18/2013,1400,1400,1400,1400,14
BAEK.JK,3/19/2013,1400,1400,1400,1400,14
BAEK.JK,3/20/2013,1400,1400,1400,1400,25
BAEK.JK,3/21/2013,1400,1400,1400,1400,25
BAEK.JK,3/22/2013,1400,1400,1350,1350,155
BAEK.JK,3/25/2013,1400,1400,1350,1350,155
BAEK.JK,3/26/2013,1400,1400,1350,1350,31
BAEK.JK,3/27/2013,1400,1400,1350,1350,31
BAEK.JK,3/28/2013,1400,1400,1350,1350,31
BAEK.JK,4/2/2013,1400,1400,1350,1350,155
BAEK.JK,4/3/2013,1350,1350,1350,1350,5
BAEK.JK,4/4/2013,1360,1360,1360,1360,15
BAEK.JK,4/5/2013,1360,1360,1360,1360,15
BACA.JK,3/1/2013,122,122,120,120,101
BACA.JK,3/4/2013,122,122,120,120,101
BACA.JK,3/5/2013,122,122,120,120,101
BACA.JK,3/6/2013,121,124,121,124,201
BACA.JK,3/7/2013,121,124,121,124,201
BACA.JK,3/8/2013,121,124,121,124,201
BACA.JK,3/11/2013,121,124,121,124,201
BACA.JK,3/13/2013,121,124,121,124,201
BACA.JK,3/14/2013,121,124,121,124,201
BACA.JK,3/15/2013,121,121,121,121,3
BACA.JK,3/18/2013,121,121,121,121,3
BACA.JK,3/19/2013,121,121,121,121,5
BACA.JK,3/20/2013,125,125,125,125,1
BACA.JK,3/21/2013,122,122,122,122,1
BACA.JK,3/22/2013,122,122,122,122,5
BACA.JK,3/25/2013,121,121,120,120,380
BACA.JK,3/26/2013,121,121,120,120,76
BACA.JK,3/27/2013,121,121,120,120,76
BACA.JK,3/28/2013,121,121,120,120,76
BACA.JK,4/1/2013,121,125,120,125,1495
BACA.JK,4/2/2013,127,127,127,127,10
BACA.JK,4/3/2013,128,128,125,125,130
BACA.JK,4/4/2013,125,125,125,125,10
BACA.JK,4/5/2013,125,125,125,125,10
BAJA.JK,3/1/2013,490,500,490,495,16245
BAJA.JK,3/4/2013,500,540,495,510,63468
BAJA.JK,3/5/2013,520,520,500,510,33057
BAJA.JK,3/6/2013,510,520,500,510,4279
BAJA.JK,3/7/2013,510,520,490,495,48574
BAJA.JK,3/8/2013,495,500,490,495,47053
BAJA.JK,3/11/2013,500,500,490,490,2132
BAJA.JK,3/13/2013,490,490,485,490,1776
BAJA.JK,3/14/2013,490,495,485,485,2322
BAJA.JK,3/15/2013,490,510,485,490,31251
BAJA.JK,3/18/2013,490,500,485,490,9396
BAJA.JK,3/19/2013,490,560,490,540,34251
BAJA.JK,3/20/2013,550,590,540,580,29314
BAJA.JK,3/21/2013,580,660,580,600,60762
BAJA.JK,3/22/2013,600,640,580,580,29664
BAJA.JK,3/25/2013,580,620,580,610,48155
BAJA.JK,3/26/2013,610,620,590,600,7237
BAJA.JK,3/27/2013,610,630,600,620,12865
BAJA.JK,3/28/2013,620,630,610,610,27525
BAJA.JK,4/1/2013,610,620,600,620,17535
BAJA.JK,4/2/2013,620,650,610,640,80530
BAJA.JK,4/3/2013,650,710,650,670,305860
BAJA.JK,4/4/2013,670,680,650,650,85230
BAJA.JK,4/5/2013,650,670,650,660,36810
BAPA.JK,3/1/2013,131,133,131,132,4625
BAPA.JK,3/4/2013,132,132,131,132,7177
BAPA.JK,3/5/2013,132,132,131,131,7318
BAPA.JK,3/6/2013,131,133,131,133,7132
BAPA.JK,3/7/2013,132,135,131,132,10864
BAPA.JK,3/8/2013,130,135,130,134,12979
BAPA.JK,3/11/2013,133,134,130,131,5687
BAPA.JK,3/13/2013,130,132,130,131,3733
BAPA.JK,3/14/2013,131,131,130,131,5432
BAPA.JK,3/15/2013,131,133,131,133,5364
BAPA.JK,3/18/2013,132,132,130,131,5292
BAPA.JK,3/19/2013,131,132,131,131,3273
BAPA.JK,3/20/2013,131,132,130,130,3929
BAPA.JK,3/21/2013,131,145,123,128,21714
BAPA.JK,3/22/2013,128,131,126,126,3205
BAPA.JK,3/25/2013,129,129,128,129,16685
BAPA.JK,3/26/2013,129,130,128,129,2730
BAPA.JK,3/27/2013,129,130,129,129,3660
BAPA.JK,3/28/2013,129,130,128,128,38630
BAPA.JK,4/1/2013,129,129,128,128,29675
BAPA.JK,4/2/2013,129,130,127,128,23690
BAPA.JK,4/3/2013,129,129,127,127,19625
BAPA.JK,4/4/2013,127,127,125,127,18930
BAPA.JK,4/5/2013,127,129,126,128,15495
BATA.JK,3/1/2013,55000,55000,55000,55000,10
BATA.JK,3/4/2013,55000,55000,55000,55000,10
BATA.JK,3/14/2013,55000,55000,55000,55000,2
BATA.JK,3/15/2013,55000,55000,55000,55000,2
BATA.JK,3/18/2013,55000,55000,55000,55000,2
BATA.JK,3/19/2013,55000,55000,55000,55000,2
BATA.JK,3/20/2013,55000,55000,55000,55000,2
BATA.JK,3/22/2013,55000,55000,55000,55000,2
BATA.JK,3/25/2013,55000,55000,55000,55000,10
BATA.JK,4/3/2013,55000,55000,55000,55000,10
BATA.JK,4/4/2013,55000,55000,55000,55000,10
BATA.JK,4/5/2013,55000,55000,55000,55000,10
BAYU.JK,3/1/2013,380,385,375,385,91
BAYU.JK,3/4/2013,380,385,375,385,89
BAYU.JK,3/5/2013,390,395,385,390,100
BAYU.JK,3/6/2013,385,385,385,385,24
BAYU.JK,3/7/2013,385,390,385,390,73
BAYU.JK,3/8/2013,390,390,385,390,35
BAYU.JK,3/11/2013,390,390,380,380,260
BAYU.JK,3/13/2013,385,400,380,395,1341
BAYU.JK,3/14/2013,395,400,390,395,385
BAYU.JK,3/15/2013,390,395,390,395,294
BAYU.JK,3/18/2013,395,415,385,385,23629
BAYU.JK,3/19/2013,385,390,375,385,455
BAYU.JK,3/20/2013,380,385,375,385,375
BAYU.JK,3/21/2013,380,385,380,385,1048
BAYU.JK,3/22/2013,385,385,380,385,937
BAYU.JK,3/25/2013,380,390,380,390,7510
BAYU.JK,3/26/2013,400,400,385,390,638
BAYU.JK,3/27/2013,385,400,385,395,89
BAYU.JK,3/28/2013,390,390,390,390,260
BAYU.JK,4/1/2013,395,395,390,390,735
BAYU.JK,4/2/2013,390,400,390,395,14375
BAYU.JK,4/3/2013,400,400,395,395,945
BAYU.JK,4/4/2013,395,400,395,400,600
BAYU.JK,4/5/2013,395,405,395,400,1390
BBCA.JK,3/1/2013,10900,10900,10650,10700,20139
BBCA.JK,3/4/2013,10750,10800,10400,10700,31789
BBCA.JK,3/5/2013,10800,10850,10500,10500,21253
BBCA.JK,3/6/2013,10600,10800,10550,10700,18444
BBCA.JK,3/7/2013,10700,10900,10600,10750,16651
BBCA.JK,3/8/2013,10800,10900,10700,10800,20292
BBCA.JK,3/11/2013,10800,10900,10700,10750,14994
BBCA.JK,3/13/2013,10650,10800,10600,10700,32690
BBCA.JK,3/14/2013,10700,10750,10600,10650,30547
BBCA.JK,3/15/2013,10700,10800,10650,10750,27989
BBCA.JK,3/18/2013,10650,10700,10600,10650,31588
BBCA.JK,3/19/2013,10700,10850,10700,10700,25965
BBCA.JK,3/20/2013,10800,10900,10650,10900,28784
BBCA.JK,3/21/2013,10900,10900,10700,10750,21954
BBCA.JK,3/22/2013,10700,10850,10600,10600,27554
BBCA.JK,3/25/2013,10500,10900,10500,10900,52945
BBCA.JK,3/26/2013,10850,10900,10650,10650,18967
BBCA.JK,3/27/2013,10700,11150,10700,11000,36055
BBCA.JK,3/28/2013,11100,11400,10850,11400,72900
BBCA.JK,4/1/2013,11000,11200,10950,11000,27785
BBCA.JK,4/2/2013,11200,11200,11050,11050,39290
BBCA.JK,4/3/2013,11200,11250,11000,11200,69190
BBCA.JK,4/4/2013,11200,11200,10850,10850,94470
BBCA.JK,4/5/2013,10950,11000,10900,10950,29210
BBKP.JK,3/1/2013,780,780,760,770,49876
BBKP.JK,3/4/2013,770,770,730,750,71558
BBKP.JK,3/5/2013,750,830,750,810,202685
BBKP.JK,3/6/2013,810,870,810,860,256162
BBKP.JK,3/7/2013,870,870,850,860,70169
BBKP.JK,3/8/2013,870,870,850,860,31429
BBKP.JK,3/11/2013,860,910,860,870,83860
BBKP.JK,3/13/2013,880,880,850,860,37804
BBKP.JK,3/14/2013,860,900,840,880,59078
BBKP.JK,3/15/2013,890,890,870,870,30189
BBKP.JK,3/18/2013,870,890,860,880,56613
BBKP.JK,3/19/2013,870,890,870,890,28394
BBKP.JK,3/20/2013,890,890,870,880,42465
BBKP.JK,3/21/2013,880,890,870,870,40865
BBKP.JK,3/22/2013,880,880,840,850,62013
BBKP.JK,3/25/2013,840,870,830,870,256830
BBKP.JK,3/26/2013,880,940,880,900,181600
BBKP.JK,3/27/2013,900,920,890,890,77416
BBKP.JK,3/28/2013,890,900,880,900,139260
BBKP.JK,4/1/2013,900,920,890,900,406505
BBKP.JK,4/2/2013,900,910,880,880,80420
BBKP.JK,4/3/2013,890,900,870,870,314360
BBKP.JK,4/4/2013,870,930,870,910,677060
BBKP.JK,4/5/2013,920,950,910,930,615680
BBLD.JK,3/1/2013,650,650,650,650,1
BBLD.JK,3/4/2013,650,650,650,650,1
BBLD.JK,3/5/2013,650,650,650,650,1
BBLD.JK,3/6/2013,650,650,650,650,1
BBLD.JK,3/7/2013,650,650,650,650,1
BBLD.JK,3/8/2013,650,650,650,650,1
BBLD.JK,3/11/2013,650,650,650,650,1
BBLD.JK,3/13/2013,650,650,650,650,1
BBLD.JK,3/14/2013,650,650,650,650,1
BBLD.JK,3/15/2013,650,650,650,650,1
BBLD.JK,3/18/2013,650,650,650,650,1
BBLD.JK,3/19/2013,650,650,650,650,1
BBLD.JK,3/20/2013,650,650,650,650,1
BBLD.JK,3/21/2013,730,730,730,730,1
BBLD.JK,3/22/2013,730,730,730,730,1
BBLD.JK,3/25/2013,730,730,730,730,1
BBLD.JK,3/26/2013,750,750,710,720,55
BBLD.JK,3/27/2013,700,700,700,700,1
BBLD.JK,3/28/2013,700,700,700,700,5
BBLD.JK,4/1/2013,700,700,700,700,5
BBLD.JK,4/2/2013,700,700,700,700,120
BBLD.JK,4/3/2013,720,720,720,720,50
BBLD.JK,4/4/2013,720,720,720,720,50
BBLD.JK,4/5/2013,720,720,720,720,50
BBNP.JK,3/26/2013,1300,1300,1300,1300,5
BBNP.JK,3/27/2013,1300,1300,1300,1300,1
BBNP.JK,3/28/2013,1300,1300,1300,1300,1
BBNP.JK,4/2/2013,1300,1300,1300,1300,5
BBNP.JK,4/3/2013,1300,1300,1300,1300,5
BBNP.JK,4/4/2013,1300,1300,1300,1300,5
BBNP.JK,4/5/2013,1300,1300,1300,1300,5
BBNI.JK,3/1/2013,4600,4850,4600,4850,124613
BBNI.JK,3/4/2013,4900,4900,4625,4725,70118
BBNI.JK,3/5/2013,4700,4775,4700,4725,33809
BBNI.JK,3/6/2013,4775,4800,4700,4750,71702
BBNI.JK,3/7/2013,4725,4800,4725,4800,29142
BBNI.JK,3/8/2013,4800,4875,4725,4775,35034
BBNI.JK,3/11/2013,4775,4850,4775,4825,46838
BBNI.JK,3/13/2013,4800,4825,4725,4775,55077
BBNI.JK,3/14/2013,4750,4750,4650,4675,61015
BBNI.JK,3/15/2013,4675,4675,4600,4675,73067
BBNI.JK,3/18/2013,4650,4725,4625,4700,54395
BBNI.JK,3/19/2013,4700,4800,4700,4800,40189
BBNI.JK,3/20/2013,4800,4850,4750,4825,90458
BBNI.JK,3/21/2013,4825,4850,4725,4775,42262
BBNI.JK,3/22/2013,4825,4825,4475,4600,50957
BBNI.JK,3/25/2013,4600,4675,4600,4650,171355
BBNI.JK,3/26/2013,4675,4825,4650,4825,51000
BBNI.JK,3/27/2013,4825,5100,4825,5000,82247
BBNI.JK,3/28/2013,5000,5050,4975,5050,185380
BBNI.JK,4/1/2013,5050,5150,5000,5050,270000
BBNI.JK,4/2/2013,5000,5100,4900,4925,112270
BBNI.JK,4/3/2013,4950,4975,4850,4950,203790
BBNI.JK,4/4/2013,4950,4975,4850,4850,233240
BBNI.JK,4/5/2013,4900,4975,4875,4975,174710
BBRI.JK,3/1/2013,9300,9450,9150,9200,84027
BBRI.JK,3/4/2013,9150,9200,8700,8750,82067
BBRI.JK,3/5/2013,8750,8850,8550,8550,101366
BBRI.JK,3/6/2013,8600,8700,8600,8700,70052
BBRI.JK,3/7/2013,8700,8750,8650,8700,61189
BBRI.JK,3/8/2013,8700,8900,8700,8800,48713
BBRI.JK,3/11/2013,8800,8900,8800,8800,38987
BBRI.JK,3/13/2013,8850,8900,8800,8900,39649
BBRI.JK,3/14/2013,8900,8900,8800,8800,43227
BBRI.JK,3/15/2013,8800,9000,8800,8800,54612
BBRI.JK,3/18/2013,8750,8800,8550,8550,86986
BBRI.JK,3/19/2013,8650,8700,8600,8650,46652
BBRI.JK,3/20/2013,8750,8750,8650,8700,46596
BBRI.JK,3/21/2013,8700,8850,8700,8750,54265
BBRI.JK,3/22/2013,8800,8800,8500,8550,107875
BBRI.JK,3/25/2013,8550,8650,8500,8600,315960
BBRI.JK,3/26/2013,8650,8750,8600,8750,78488
BBRI.JK,3/27/2013,8700,8850,8650,8800,82259
BBRI.JK,3/28/2013,8800,8800,8700,8750,133345
BBRI.JK,4/1/2013,8750,8850,8650,8700,89535
BBRI.JK,4/2/2013,8700,8800,8650,8750,160105
BBRI.JK,4/3/2013,8750,8800,8650,8650,190595
BBRI.JK,4/4/2013,8600,8700,8550,8550,238475
BBRI.JK,4/5/2013,8600,8650,8550,8550,66310
BBTN.JK,3/1/2013,1640,1720,1630,1700,234546
BBTN.JK,3/4/2013,1700,1740,1670,1670,78304
BBTN.JK,3/5/2013,1680,1700,1670,1690,35611
BBTN.JK,3/6/2013,1700,1720,1680,1710,53106
BBTN.JK,3/7/2013,1700,1720,1700,1700,30310
BBTN.JK,3/8/2013,1700,1710,1690,1690,16361
BBTN.JK,3/11/2013,1690,1690,1660,1660,35399
BBTN.JK,3/13/2013,1660,1690,1660,1690,30124
BBTN.JK,3/14/2013,1690,1690,1640,1680,38565
BBTN.JK,3/15/2013,1680,1690,1650,1650,24833
BBTN.JK,3/18/2013,1650,1670,1640,1650,17291
BBTN.JK,3/19/2013,1650,1680,1650,1660,16148
BBTN.JK,3/20/2013,1660,1690,1640,1670,37790
BBTN.JK,3/21/2013,1680,1710,1660,1670,64117
BBTN.JK,3/22/2013,1640,1670,1610,1630,40973
BBTN.JK,3/25/2013,1610,1660,1610,1660,207055
BBTN.JK,3/26/2013,1660,1690,1650,1680,53088
BBTN.JK,3/27/2013,1690,1740,1680,1710,105506
BBTN.JK,3/28/2013,1720,1720,1700,1700,259170
BBTN.JK,4/1/2013,1700,1710,1690,1700,170275
BBTN.JK,4/2/2013,1710,1720,1690,1710,105670
BBTN.JK,4/3/2013,1720,1720,1670,1680,120235
BBTN.JK,4/4/2013,1680,1690,1650,1650,125045
BBTN.JK,4/5/2013,1660,1670,1650,1650,15150
BBRM.JK,3/1/2013,200,200,198,200,4725
BBRM.JK,3/4/2013,200,205,200,200,1025
BBRM.JK,3/5/2013,199,200,198,200,675
BBRM.JK,3/6/2013,198,200,198,200,617
BBRM.JK,3/7/2013,198,199,197,199,947
BBRM.JK,3/8/2013,198,198,197,198,5482
BBRM.JK,3/11/2013,197,200,195,200,2848
BBRM.JK,3/13/2013,198,198,197,197,17
BBRM.JK,3/14/2013,195,197,195,197,709
BBRM.JK,3/15/2013,199,205,197,197,1363
BBRM.JK,3/18/2013,197,197,197,197,5
BBRM.JK,3/19/2013,195,200,195,196,209
BBRM.JK,3/20/2013,195,195,194,195,493
BBRM.JK,3/21/2013,195,196,195,195,1474
BBRM.JK,3/22/2013,195,225,195,200,5992
BBRM.JK,3/25/2013,205,210,199,205,12070
BBRM.JK,3/26/2013,199,205,196,199,1113
BBRM.JK,3/27/2013,198,199,194,196,1832
BBRM.JK,3/28/2013,195,196,194,196,10140
BBRM.JK,4/1/2013,196,197,194,197,6915
BBRM.JK,4/2/2013,195,195,194,195,5510
BBRM.JK,4/3/2013,280,280,200,230,164921
BBRM.JK,4/4/2013,280,280,200,230,164921
BBRM.JK,4/5/2013,280,280,200,230,164921
BCAP.JK,3/1/2013,1520,1550,1480,1540,5605
BCAP.JK,3/4/2013,1550,1560,1510,1530,2635
BCAP.JK,3/5/2013,1540,1540,1520,1520,581
BCAP.JK,3/6/2013,1520,1540,1500,1510,1946
BCAP.JK,3/7/2013,1510,1530,1500,1510,838
BCAP.JK,3/8/2013,1510,1590,1510,1590,10475
BCAP.JK,3/11/2013,1600,1650,1600,1620,17791
BCAP.JK,3/13/2013,1630,1640,1600,1600,4421
BCAP.JK,3/14/2013,1600,1600,1570,1580,2275
BCAP.JK,3/15/2013,1590,1630,1590,1610,4042
BCAP.JK,3/18/2013,1600,1610,1580,1580,2384
BCAP.JK,3/19/2013,1590,1610,1580,1580,2135
BCAP.JK,3/20/2013,1580,1590,1570,1580,869
BCAP.JK,3/21/2013,1570,1600,1570,1570,1467
BCAP.JK,3/22/2013,1570,1600,1550,1550,3016
BCAP.JK,3/25/2013,1580,1720,1580,1690,169660
BCAP.JK,3/26/2013,1700,1770,1650,1740,21466
BCAP.JK,3/27/2013,1750,1840,1750,1790,29498
BCAP.JK,3/28/2013,1790,1910,1770,1880,146210
BCAP.JK,4/1/2013,1900,1940,1860,1880,51745
BCAP.JK,4/2/2013,1890,1960,1890,1890,56080
BCAP.JK,4/3/2013,1890,1900,1840,1850,51040
BCAP.JK,4/4/2013,1850,1860,1820,1830,17565
BCAP.JK,4/5/2013,1840,1870,1840,1850,10130
BDMN.JK,3/1/2013,6300,6300,6150,6250,3568
BDMN.JK,3/4/2013,6250,6300,6150,6300,11746
BDMN.JK,3/5/2013,6300,6300,6000,6000,8661
BDMN.JK,3/6/2013,6000,6200,6000,6150,9063
BDMN.JK,3/7/2013,6100,6150,6000,6100,9718
BDMN.JK,3/8/2013,6100,6150,6050,6050,4923
BDMN.JK,3/11/2013,6100,6250,6100,6150,13917
BDMN.JK,3/13/2013,6150,6200,6050,6150,9668
BDMN.JK,3/14/2013,6100,6100,6000,6000,8453
BDMN.JK,3/15/2013,6050,6100,6000,6000,21789
BDMN.JK,3/18/2013,6100,6100,5950,5950,14984
BDMN.JK,3/19/2013,5950,6050,5950,5950,8912
BDMN.JK,3/20/2013,6000,6000,5950,6000,3590
BDMN.JK,3/21/2013,6000,6100,6000,6000,7553
BDMN.JK,3/22/2013,6000,6550,5950,6350,39546
BDMN.JK,3/25/2013,6450,6450,6150,6200,82280
BDMN.JK,3/26/2013,6200,6500,6100,6350,28198
BDMN.JK,3/27/2013,6350,6450,6350,6450,15163
BDMN.JK,3/28/2013,6400,6450,6350,6450,97955
BDMN.JK,4/1/2013,6500,6500,6450,6450,62545
BDMN.JK,4/2/2013,6450,6450,6400,6450,26585
BDMN.JK,4/3/2013,6500,6500,6300,6400,95855
BDMN.JK,4/4/2013,6400,6400,6250,6250,35460
BDMN.JK,4/5/2013,6300,6400,6250,6250,36920
BEKS.JK,3/1/2013,126,126,122,123,22512
BEKS.JK,3/4/2013,123,124,122,122,2612
BEKS.JK,3/5/2013,122,123,121,122,1524
BEKS.JK,3/6/2013,122,123,121,123,1588
BEKS.JK,3/7/2013,122,124,122,124,1960
BEKS.JK,3/8/2013,123,124,122,124,1087
BEKS.JK,3/11/2013,124,124,122,123,243
BEKS.JK,3/13/2013,123,124,122,123,2000
BEKS.JK,3/14/2013,123,123,121,122,2542
BEKS.JK,3/15/2013,123,126,123,124,3384
BEKS.JK,3/18/2013,124,125,123,124,290
BEKS.JK,3/19/2013,125,125,123,123,1203
BEKS.JK,3/20/2013,123,127,123,124,2560
BEKS.JK,3/21/2013,124,126,123,123,1982
BEKS.JK,3/22/2013,123,126,122,122,2247
BEKS.JK,3/25/2013,123,125,122,124,5265
BEKS.JK,3/26/2013,123,126,123,126,2072
BEKS.JK,3/27/2013,126,131,125,126,9691
BEKS.JK,3/28/2013,126,127,125,126,4790
BEKS.JK,4/1/2013,125,128,125,125,15070
BEKS.JK,4/2/2013,125,128,125,126,18835
BEKS.JK,4/3/2013,129,129,124,125,23210
BEKS.JK,4/4/2013,127,127,124,126,10430
BEKS.JK,4/5/2013,125,128,125,126,19235
BCIP.JK,3/1/2013,220,220,200,200,6
BCIP.JK,3/4/2013,194,194,191,191,66
BCIP.JK,3/5/2013,191,191,188,188,11
BCIP.JK,3/6/2013,180,200,180,199,187
BCIP.JK,3/7/2013,200,210,200,205,57
BCIP.JK,3/8/2013,200,210,200,205,57
BCIP.JK,3/11/2013,205,210,200,210,157
BCIP.JK,3/13/2013,210,210,210,210,58
BCIP.JK,3/14/2013,210,260,210,260,2193
BCIP.JK,3/15/2013,285,325,285,325,687
BCIP.JK,3/18/2013,405,405,300,370,1509
BCIP.JK,3/19/2013,325,385,320,350,302
BCIP.JK,3/20/2013,330,365,330,365,1388
BCIP.JK,3/21/2013,365,370,365,365,3132
BCIP.JK,3/22/2013,315,365,315,360,1046
BCIP.JK,3/25/2013,365,370,360,370,11630
BCIP.JK,3/26/2013,390,390,370,370,952
BCIP.JK,3/27/2013,375,390,370,370,1609
BCIP.JK,3/28/2013,370,390,370,390,15210
BCIP.JK,4/1/2013,390,405,385,385,7830
BCIP.JK,4/2/2013,385,450,380,385,20820
BCIP.JK,4/3/2013,430,430,380,385,11205
BCIP.JK,4/4/2013,385,390,370,380,19260
BCIP.JK,4/5/2013,400,400,380,385,28620
BEST.JK,3/1/2013,810,810,790,800,70367
BEST.JK,3/4/2013,800,840,800,820,122348
BEST.JK,3/5/2013,810,860,810,850,106429
BEST.JK,3/6/2013,850,860,840,840,36116
BEST.JK,3/7/2013,840,920,840,890,136666
BEST.JK,3/8/2013,900,920,890,900,46382
BEST.JK,3/11/2013,900,910,880,900,52428
BEST.JK,3/13/2013,900,900,860,870,50494
BEST.JK,3/14/2013,860,870,830,860,73229
BEST.JK,3/15/2013,870,900,870,890,36216
BEST.JK,3/18/2013,880,890,860,870,47694
BEST.JK,3/19/2013,870,890,860,890,44877
BEST.JK,3/20/2013,890,910,870,890,33266
BEST.JK,3/21/2013,900,950,890,910,111769
BEST.JK,3/22/2013,910,970,910,930,134543
BEST.JK,3/25/2013,940,990,940,970,504570
BEST.JK,3/26/2013,980,980,930,950,74443
BEST.JK,3/27/2013,950,980,950,970,43837
BEST.JK,3/28/2013,970,970,950,970,141495
BEST.JK,4/1/2013,970,980,950,960,171190
BEST.JK,4/2/2013,960,960,940,950,212960
BEST.JK,4/3/2013,950,970,950,960,164570
BEST.JK,4/4/2013,960,960,930,940,161725
BEST.JK,4/5/2013,940,960,930,940,52455
BEST-W.JK,3/1/2013,580,580,580,580,81
BEST-W.JK,3/4/2013,590,640,590,600,2752
BEST-W.JK,3/5/2013,630,650,610,640,1826
BEST-W.JK,3/6/2013,620,640,600,630,809
BEST-W.JK,3/7/2013,640,690,630,680,3405
BEST-W.JK,3/8/2013,670,690,670,690,1236
BEST-W.JK,3/11/2013,670,690,660,680,1041
BEST-W.JK,3/13/2013,660,680,660,680,288
BEST-W.JK,3/14/2013,650,680,620,640,1203
BEST-W.JK,3/15/2013,670,690,670,680,730
BEST-W.JK,3/18/2013,670,680,670,680,101
BEST-W.JK,3/19/2013,680,680,670,680,778
BEST-W.JK,3/20/2013,680,690,670,680,552
BEST-W.JK,3/21/2013,700,750,690,710,2000
BEST-W.JK,3/22/2013,720,750,710,710,2167
BEST-W.JK,3/25/2013,720,750,720,740,13850
BEST-W.JK,3/26/2013,730,740,710,720,518
BEST-W.JK,3/27/2013,730,740,730,740,1397
BEST-W.JK,3/28/2013,740,740,740,740,760
BEST-W.JK,4/1/2013,740,750,740,740,1005
BEST-W.JK,4/2/2013,740,740,740,740,625
BEST-W.JK,4/3/2013,730,750,730,740,995
BEST-W.JK,4/4/2013,730,750,730,740,995
BEST-W.JK,4/5/2013,740,740,740,740,15
BHIT.JK,3/1/2013,510,520,500,520,129330
BHIT.JK,3/4/2013,520,530,510,520,133796
BHIT.JK,3/5/2013,520,520,500,510,80860
BHIT.JK,3/6/2013,510,520,500,500,75171
BHIT.JK,3/7/2013,510,520,500,510,43500
BHIT.JK,3/8/2013,510,540,500,530,326072
BHIT.JK,3/11/2013,540,550,530,530,167143
BHIT.JK,3/13/2013,530,540,520,520,85319
BHIT.JK,3/14/2013,520,520,500,520,80842
BHIT.JK,3/15/2013,520,540,510,530,230753
BHIT.JK,3/18/2013,530,550,520,540,241967
BHIT.JK,3/19/2013,540,550,530,540,104480
BHIT.JK,3/20/2013,540,540,520,530,143836
BHIT.JK,3/21/2013,540,540,520,520,113606
BHIT.JK,3/22/2013,520,540,510,520,126624
BHIT.JK,3/25/2013,520,530,510,510,360325
BHIT.JK,3/26/2013,510,530,510,520,74494
BHIT.JK,3/27/2013,520,530,520,520,107161
BHIT.JK,3/28/2013,520,530,500,500,606065
BHIT.JK,4/1/2013,500,520,500,510,372745
BHIT.JK,4/2/2013,510,520,500,500,381895
BHIT.JK,4/3/2013,510,510,500,500,227925
BHIT.JK,4/4/2013,500,510,500,500,336395
BHIT.JK,4/5/2013,500,510,500,510,58540
BFIN.JK,3/1/2013,2075,2075,2075,2075,1
BFIN.JK,3/4/2013,2100,2100,2100,2100,25
BFIN.JK,3/5/2013,2125,2450,2125,2250,313
BFIN.JK,3/6/2013,2300,2300,2200,2300,179
BFIN.JK,3/7/2013,2300,2375,2300,2375,14
BFIN.JK,3/8/2013,2350,2375,2325,2375,500
BFIN.JK,3/11/2013,2400,2400,2150,2350,846
BFIN.JK,3/13/2013,2300,2300,2300,2300,95
BFIN.JK,3/14/2013,2300,2300,2300,2300,123
BFIN.JK,3/15/2013,2300,2325,2250,2250,47
BFIN.JK,3/18/2013,2250,2300,2250,2300,27
BFIN.JK,3/19/2013,2300,2400,2300,2400,108
BFIN.JK,3/20/2013,2400,2400,2350,2375,460
BFIN.JK,3/21/2013,2375,2375,2375,2375,164
BFIN.JK,3/22/2013,2375,2375,2300,2300,193
BFIN.JK,3/25/2013,2300,2400,2300,2400,565
BFIN.JK,3/26/2013,2300,2375,2300,2325,2289
BFIN.JK,3/27/2013,2350,2350,2350,2350,2500
BFIN.JK,3/28/2013,2350,2350,2350,2350,500
BFIN.JK,4/1/2013,2350,2350,2350,2350,45
BFIN.JK,4/2/2013,2350,2350,2350,2350,45
BFIN.JK,4/3/2013,2350,2350,2350,2350,45
BFIN.JK,4/4/2013,2350,2350,2350,2350,45
BFIN.JK,4/5/2013,2400,2400,2400,2400,1560
BIPI.JK,3/1/2013,154,156,153,153,57345
BIPI.JK,3/4/2013,154,157,152,152,66388
BIPI.JK,3/5/2013,153,155,152,152,146769
BIPI.JK,3/6/2013,153,157,153,154,161062
BIPI.JK,3/7/2013,154,160,154,157,621743
BIPI.JK,3/8/2013,158,159,154,155,193446
BIPI.JK,3/11/2013,155,157,154,155,97645
BIPI.JK,3/13/2013,155,157,153,154,110208
BIPI.JK,3/14/2013,154,155,152,153,128889
BIPI.JK,3/15/2013,153,155,153,155,63960
BIPI.JK,3/18/2013,154,156,153,153,82684
BIPI.JK,3/19/2013,154,163,154,159,710620
BIPI.JK,3/20/2013,161,171,161,170,793000
BIPI.JK,3/21/2013,172,195,171,184,1757225
BIPI.JK,3/22/2013,185,195,181,184,769388
BIPI.JK,3/25/2013,186,190,176,178,1754810
BIPI.JK,3/26/2013,178,186,173,181,293977
BIPI.JK,3/27/2013,182,187,180,181,182354
BIPI.JK,3/28/2013,181,183,178,180,418575
BIPI.JK,4/1/2013,182,187,179,184,1500675
BIPI.JK,4/2/2013,186,187,181,181,696025
BIPI.JK,4/3/2013,183,184,180,181,424080
BIPI.JK,4/4/2013,180,183,178,180,488840
BIPI.JK,4/5/2013,180,182,179,180,62055
BISI.JK,3/1/2013,810,810,800,800,2400
BISI.JK,3/4/2013,800,810,790,790,2868
BISI.JK,3/5/2013,800,820,790,800,18983
BISI.JK,3/6/2013,800,830,800,810,18138
BISI.JK,3/7/2013,810,820,810,810,2517
BISI.JK,3/8/2013,800,820,800,800,7000
BISI.JK,3/11/2013,810,830,810,810,9131
BISI.JK,3/13/2013,810,1000,810,990,162340
BISI.JK,3/14/2013,1010,1040,910,940,114423
BISI.JK,3/15/2013,950,1040,950,970,99295
BISI.JK,3/18/2013,970,1010,940,970,27783
BISI.JK,3/19/2013,980,1000,920,940,46649
BISI.JK,3/20/2013,950,980,930,930,23934
BISI.JK,3/21/2013,940,940,850,860,28084
BISI.JK,3/22/2013,850,920,850,860,61553
BISI.JK,3/25/2013,880,880,870,870,28005
BISI.JK,3/26/2013,870,890,840,860,9601
BISI.JK,3/27/2013,870,900,860,870,19686
BISI.JK,3/28/2013,870,880,860,860,48420
BISI.JK,4/1/2013,870,870,840,840,62120
BISI.JK,4/2/2013,840,870,840,840,85750
BISI.JK,4/3/2013,850,850,810,810,78865
BISI.JK,4/4/2013,820,840,800,830,126170
BISI.JK,4/5/2013,830,860,830,850,81250
BJBR.JK,3/1/2013,1220,1280,1220,1280,220873
BJBR.JK,3/4/2013,1280,1290,1240,1240,86131
BJBR.JK,3/5/2013,1250,1280,1240,1260,75372
BJBR.JK,3/6/2013,1260,1270,1250,1260,56699
BJBR.JK,3/7/2013,1260,1260,1230,1250,31443
BJBR.JK,3/8/2013,1250,1260,1240,1250,33024
BJBR.JK,3/11/2013,1250,1270,1240,1260,38877
BJBR.JK,3/13/2013,1270,1280,1240,1240,57596
BJBR.JK,3/14/2013,1240,1250,1210,1230,93571
BJBR.JK,3/15/2013,1230,1260,1230,1230,42910
BJBR.JK,3/18/2013,1230,1250,1220,1230,25778
BJBR.JK,3/19/2013,1230,1250,1230,1240,26193
BJBR.JK,3/20/2013,1230,1260,1230,1230,8997
BJBR.JK,3/21/2013,1250,1250,1230,1240,32074
BJBR.JK,3/22/2013,1260,1260,1220,1240,63676
BJBR.JK,3/25/2013,1240,1280,1230,1270,546340
BJBR.JK,3/26/2013,1280,1290,1250,1280,51455
BJBR.JK,3/27/2013,1290,1290,1270,1290,59765
BJBR.JK,3/28/2013,1280,1290,1270,1290,168065
BJBR.JK,4/1/2013,1290,1300,1280,1290,157465
BJBR.JK,4/2/2013,1300,1300,1270,1280,101890
BJBR.JK,4/3/2013,1290,1290,1260,1270,138250
BJBR.JK,4/4/2013,1260,1280,1250,1260,209235
BJBR.JK,4/5/2013,1270,1280,1270,1270,9905
BJTM.JK,3/1/2013,435,450,430,445,203302
BJTM.JK,3/4/2013,445,450,435,440,111704
BJTM.JK,3/5/2013,440,440,430,440,30725
BJTM.JK,3/6/2013,440,450,430,440,115634
BJTM.JK,3/7/2013,440,445,430,435,77148
BJTM.JK,3/8/2013,440,440,435,440,38882
BJTM.JK,3/11/2013,445,465,440,465,473675
BJTM.JK,3/13/2013,465,495,460,475,265546
BJTM.JK,3/14/2013,475,480,455,475,201720
BJTM.JK,3/15/2013,480,480,470,475,82043
BJTM.JK,3/18/2013,470,470,460,465,44851
BJTM.JK,3/19/2013,465,490,465,480,233316
BJTM.JK,3/20/2013,480,495,480,490,151440
BJTM.JK,3/21/2013,490,520,490,495,144525
BJTM.JK,3/22/2013,490,500,475,475,88397
BJTM.JK,3/25/2013,485,490,470,490,672505
BJTM.JK,3/26/2013,490,520,485,520,235650
BJTM.JK,3/27/2013,520,540,510,510,357993
BJTM.JK,3/28/2013,510,520,495,520,1041070
BJTM.JK,4/1/2013,520,530,510,520,820760
BJTM.JK,4/2/2013,520,530,510,520,445505
BJTM.JK,4/3/2013,520,530,510,510,238210
BJTM.JK,4/4/2013,510,530,500,510,603270
BJTM.JK,4/5/2013,520,530,510,520,147555
BIPP.JK,3/1/2013,102,104,102,104,2749
BIPP.JK,3/4/2013,104,105,103,104,2564
BIPP.JK,3/5/2013,103,104,102,102,1740
BIPP.JK,3/6/2013,104,104,103,104,1343
BIPP.JK,3/7/2013,105,107,104,105,11270
BIPP.JK,3/8/2013,108,108,103,106,6511
BIPP.JK,3/11/2013,108,110,104,105,6212
BIPP.JK,3/13/2013,108,108,104,105,1502
BIPP.JK,3/14/2013,104,105,103,104,7397
BIPP.JK,3/15/2013,103,105,103,103,1765
BIPP.JK,3/18/2013,105,105,101,101,3810
BIPP.JK,3/19/2013,102,103,100,102,12356
BIPP.JK,3/20/2013,102,103,98,99,8049
BIPP.JK,3/21/2013,99,101,98,99,3611
BIPP.JK,3/22/2013,100,100,98,98,3493
BIPP.JK,3/25/2013,101,101,98,100,11515
BIPP.JK,3/26/2013,100,100,98,99,822
BIPP.JK,3/27/2013,100,100,98,98,2045
BIPP.JK,3/28/2013,98,99,97,97,11685
BIPP.JK,4/1/2013,98,100,98,98,735
BIPP.JK,4/2/2013,100,103,99,99,23555
BIPP.JK,4/3/2013,101,102,100,101,8705
BIPP.JK,4/4/2013,102,102,98,100,6325
BIPP.JK,4/5/2013,100,105,100,101,104495
BKSL.JK,3/1/2013,295,300,285,295,369310
BKSL.JK,3/4/2013,295,305,280,290,545809
BKSL.JK,3/5/2013,290,310,290,305,1041558
BKSL.JK,3/6/2013,310,320,305,310,923048
BKSL.JK,3/7/2013,310,340,305,335,1426330
BKSL.JK,3/8/2013,335,340,320,325,697443
BKSL.JK,3/11/2013,320,325,310,315,249791
BKSL.JK,3/13/2013,315,320,305,310,383448
BKSL.JK,3/14/2013,310,315,295,310,867168
BKSL.JK,3/15/2013,310,320,310,310,425194
BKSL.JK,3/18/2013,305,310,295,300,355321
BKSL.JK,3/19/2013,305,315,290,295,1174327
BKSL.JK,3/20/2013,295,310,290,310,756885
BKSL.JK,3/21/2013,310,315,300,305,414920
BKSL.JK,3/22/2013,305,305,290,290,353512
BKSL.JK,3/25/2013,300,305,295,305,1417025
BKSL.JK,3/26/2013,305,330,300,315,994265
BKSL.JK,3/27/2013,315,325,310,315,443174
BKSL.JK,3/28/2013,315,320,310,310,790755
BKSL.JK,4/1/2013,315,315,305,315,678800
BKSL.JK,4/2/2013,310,315,300,305,1892820
BKSL.JK,4/3/2013,305,305,275,275,9623185
BKSL.JK,4/4/2013,275,285,260,280,3837040
BKSL.JK,4/5/2013,285,295,285,285,1466540
BKDP.JK,3/1/2013,100,101,100,100,462
BKDP.JK,3/4/2013,101,108,99,101,1877
BKDP.JK,3/5/2013,101,109,101,102,1779
BKDP.JK,3/6/2013,105,105,102,102,480
BKDP.JK,3/7/2013,105,109,103,103,2392
BKDP.JK,3/8/2013,103,103,103,103,508
BKDP.JK,3/11/2013,105,105,103,103,121
BKDP.JK,3/13/2013,103,105,103,105,647
BKDP.JK,3/14/2013,102,102,102,102,201
BKDP.JK,3/15/2013,97,100,97,100,356
BKDP.JK,3/18/2013,100,100,100,100,25
BKDP.JK,3/19/2013,99,101,99,101,508
BKDP.JK,3/20/2013,100,100,100,100,2168
BKDP.JK,3/21/2013,100,100,100,100,93
BKDP.JK,3/22/2013,100,100,100,100,93
BKDP.JK,3/25/2013,100,100,100,100,465
BKDP.JK,3/26/2013,100,107,95,98,921
BKDP.JK,3/27/2013,95,95,93,93,680
BKDP.JK,3/28/2013,98,99,96,96,585
BKDP.JK,4/1/2013,96,96,92,94,860
BKDP.JK,4/2/2013,94,94,92,92,3885
BKDP.JK,4/3/2013,95,96,94,95,11250
BKDP.JK,4/4/2013,94,95,94,95,945
BKDP.JK,4/5/2013,94,95,94,95,180
BKSW.JK,3/1/2013,700,700,700,700,1
BKSW.JK,3/4/2013,700,700,700,700,1
BKSW.JK,3/5/2013,700,700,700,700,1
BKSW.JK,3/6/2013,700,700,700,700,1
BKSW.JK,3/7/2013,700,700,700,700,1
BKSW.JK,3/8/2013,700,700,700,700,1
BKSW.JK,3/11/2013,710,710,710,710,3
BKSW.JK,3/13/2013,710,710,710,710,4
BKSW.JK,3/14/2013,710,710,710,710,4
BKSW.JK,3/15/2013,710,710,710,710,4
BKSW.JK,3/18/2013,710,710,710,710,4
BKSW.JK,3/19/2013,710,710,710,710,4
BKSW.JK,3/20/2013,710,710,710,710,4
BKSW.JK,3/21/2013,710,710,710,710,4
BKSW.JK,3/22/2013,710,710,710,710,4
BKSW.JK,3/25/2013,710,710,710,710,20
BKSW.JK,3/26/2013,710,710,680,680,303
BKSW.JK,3/27/2013,690,710,690,690,97
BKSW.JK,3/28/2013,690,690,680,680,880
BKSW.JK,4/2/2013,690,690,690,690,1380
BKSW.JK,4/3/2013,690,690,690,690,1380
BKSW.JK,4/4/2013,690,690,690,690,1380
BKSW.JK,4/5/2013,690,690,690,690,1380
BMRI.JK,3/1/2013,10000,10000,9800,9900,42316
BMRI.JK,3/4/2013,9850,9950,9550,9700,68387
BMRI.JK,3/5/2013,9700,9750,9500,9550,41379
BMRI.JK,3/6/2013,9650,9700,9550,9650,50436
BMRI.JK,3/7/2013,9650,9850,9650,9850,50232
BMRI.JK,3/8/2013,9850,10050,9800,9850,45688
BMRI.JK,3/11/2013,9800,9950,9800,9950,33735
BMRI.JK,3/13/2013,9850,9950,9850,9900,41534
BMRI.JK,3/14/2013,9900,9950,9750,9850,53664
BMRI.JK,3/15/2013,9900,10000,9850,10000,34079
BMRI.JK,3/18/2013,10000,10050,9800,9900,35630
BMRI.JK,3/19/2013,9950,10050,9900,10050,36502
BMRI.JK,3/20/2013,10050,10050,9850,9900,45199
BMRI.JK,3/21/2013,9900,10050,9550,9600,76817
BMRI.JK,3/22/2013,9650,9700,9450,9550,68521
BMRI.JK,3/25/2013,9600,9700,9500,9550,191265
BMRI.JK,3/26/2013,9550,9700,9500,9600,64268
BMRI.JK,3/27/2013,9700,10000,9650,10000,70348
BMRI.JK,3/28/2013,9900,10050,9900,10000,192535
BMRI.JK,4/1/2013,10050,10050,9900,9900,83980
BMRI.JK,4/2/2013,10000,10050,9850,9850,198220
BMRI.JK,4/3/2013,10000,10050,9900,10000,234600
BMRI.JK,4/4/2013,10050,10050,9900,9900,285775
BMRI.JK,4/5/2013,9850,9950,9800,9900,56715
BMTR.JK,3/1/2013,2300,2325,2275,2300,33453
BMTR.JK,3/4/2013,2300,2325,2275,2300,28001
BMTR.JK,3/5/2013,2300,2325,2275,2275,34081
BMTR.JK,3/6/2013,2275,2350,2275,2350,61172
BMTR.JK,3/7/2013,2375,2400,2325,2375,51461
BMTR.JK,3/8/2013,2375,2425,2350,2400,89979
BMTR.JK,3/11/2013,2400,2475,2400,2475,92649
BMTR.JK,3/13/2013,2475,2500,2425,2450,60828
BMTR.JK,3/14/2013,2425,2500,2350,2475,90645
BMTR.JK,3/15/2013,2475,2550,2450,2500,129694
BMTR.JK,3/18/2013,2475,2550,2450,2500,53216
BMTR.JK,3/19/2013,2500,2525,2450,2500,31331
BMTR.JK,3/20/2013,2475,2500,2450,2500,39026
BMTR.JK,3/21/2013,2500,2525,2475,2500,83682
BMTR.JK,3/22/2013,2500,2500,2375,2425,45145
BMTR.JK,3/25/2013,2450,2450,2350,2350,139690
BMTR.JK,3/26/2013,2375,2425,2325,2400,48484
BMTR.JK,3/27/2013,2400,2425,2375,2425,53547
BMTR.JK,3/28/2013,2425,2425,2325,2325,205780
BMTR.JK,4/1/2013,2325,2400,2300,2400,144780
BMTR.JK,4/2/2013,2400,2400,2375,2400,136235
BMTR.JK,4/3/2013,2400,2400,2300,2325,142215
BMTR.JK,4/4/2013,2300,2325,2250,2275,147770
BMTR.JK,4/5/2013,2250,2325,2250,2300,176065
BMSR.JK,3/1/2013,190,195,152,152,14
BMSR.JK,3/4/2013,153,153,153,153,1
BMSR.JK,3/5/2013,160,160,160,160,7
BMSR.JK,3/6/2013,160,160,160,160,7
BMSR.JK,3/7/2013,160,160,160,160,7
BMSR.JK,3/8/2013,160,160,153,160,300
BMSR.JK,3/11/2013,160,160,153,160,60
BMSR.JK,3/13/2013,160,160,153,160,60
BMSR.JK,3/14/2013,160,160,153,160,60
BMSR.JK,3/15/2013,160,160,153,160,60
BMSR.JK,3/18/2013,160,160,153,160,60
BMSR.JK,3/19/2013,160,160,153,160,60
BMSR.JK,3/20/2013,160,160,153,160,60
BMSR.JK,3/21/2013,160,160,153,160,60
BMSR.JK,3/22/2013,160,160,153,160,60
BMSR.JK,3/25/2013,160,160,153,160,300
BMSR.JK,3/26/2013,160,160,153,160,60
BMSR.JK,3/27/2013,160,160,153,160,60
BMSR.JK,3/28/2013,160,160,153,160,60
BMSR.JK,4/2/2013,160,160,153,160,300
BMSR.JK,4/3/2013,160,160,153,160,300
BMSR.JK,4/4/2013,160,160,153,160,300
BMSR.JK,4/5/2013,160,160,153,160,300
BNBA.JK,3/1/2013,174,179,174,178,1258
BNBA.JK,3/4/2013,177,179,175,179,330
BNBA.JK,3/5/2013,177,179,175,179,330
BNBA.JK,3/6/2013,176,178,176,176,132
BNBA.JK,3/7/2013,178,180,177,177,197
BNBA.JK,3/8/2013,178,178,176,176,102
BNBA.JK,3/11/2013,178,178,176,176,102
BNBA.JK,3/13/2013,178,178,176,176,102
BNBA.JK,3/14/2013,179,179,179,179,1
BNBA.JK,3/15/2013,176,180,176,180,335
BNBA.JK,3/18/2013,177,180,177,180,426
BNBA.JK,3/19/2013,178,182,178,182,783
BNBA.JK,3/20/2013,184,184,180,181,723
BNBA.JK,3/21/2013,185,187,184,185,2585
BNBA.JK,3/22/2013,181,185,181,183,210
BNBA.JK,3/25/2013,195,195,185,185,460
BNBA.JK,3/26/2013,186,187,182,187,2414
BNBA.JK,3/27/2013,192,194,190,193,426
BNBA.JK,3/28/2013,193,193,185,190,130
BNBA.JK,4/1/2013,190,193,190,193,285
BNBA.JK,4/2/2013,185,185,185,185,1025
BNBA.JK,4/3/2013,182,190,182,189,4525
BNBA.JK,4/4/2013,184,184,184,184,1075
BNBA.JK,4/5/2013,184,189,184,189,940
BNBR.JK,3/1/2013,50,50,50,50,2182
BNBR.JK,3/4/2013,50,50,50,50,7
BNBR.JK,3/5/2013,50,50,50,50,10
BNBR.JK,3/6/2013,50,50,50,50,10
BNBR.JK,3/7/2013,50,50,50,50,222
BNBR.JK,3/8/2013,50,50,50,50,222
BNBR.JK,3/11/2013,50,50,50,50,2
BNBR.JK,3/13/2013,50,50,50,50,5
BNBR.JK,3/14/2013,50,50,50,50,11
BNBR.JK,3/15/2013,50,50,50,50,30
BNBR.JK,3/18/2013,50,50,50,50,30
BNBR.JK,3/19/2013,50,50,50,50,3
BNBR.JK,3/20/2013,50,50,50,50,10
BNBR.JK,3/21/2013,50,50,50,50,10
BNBR.JK,3/22/2013,50,50,50,50,2
BNBR.JK,3/25/2013,50,50,50,50,10
BNBR.JK,3/26/2013,50,50,50,50,1103
BNBR.JK,3/27/2013,50,50,50,50,61
BNBR.JK,3/28/2013,50,50,50,50,1150
BNBR.JK,4/1/2013,50,50,50,50,6750
BNBR.JK,4/2/2013,50,50,50,50,310
BNBR.JK,4/3/2013,50,50,50,50,2325
BNBR.JK,4/4/2013,50,50,50,50,110
BNBR.JK,4/5/2013,50,50,50,50,1600
BNGA.JK,3/1/2013,1400,1410,1390,1410,5285
BNGA.JK,3/4/2013,1410,1430,1380,1400,3743
BNGA.JK,3/5/2013,1400,1400,1350,1380,1439
BNGA.JK,3/6/2013,1390,1390,1360,1390,1032
BNGA.JK,3/7/2013,1390,1400,1380,1390,1101
BNGA.JK,3/8/2013,1380,1390,1380,1380,601
BNGA.JK,3/11/2013,1380,1390,1370,1370,1913
BNGA.JK,3/13/2013,1370,1380,1350,1350,1952
BNGA.JK,3/14/2013,1350,1360,1330,1360,1321
BNGA.JK,3/15/2013,1350,1400,1350,1390,2487
BNGA.JK,3/18/2013,1390,1390,1360,1380,1067
BNGA.JK,3/19/2013,1380,1390,1370,1380,1099
BNGA.JK,3/20/2013,1370,1410,1370,1400,1848
BNGA.JK,3/21/2013,1410,1410,1390,1400,6124
BNGA.JK,3/22/2013,1400,1400,1370,1380,454
BNGA.JK,3/25/2013,1380,1400,1380,1390,920
BNGA.JK,3/26/2013,1370,1390,1370,1390,743
BNGA.JK,3/27/2013,1390,1390,1380,1390,10237
BNGA.JK,3/28/2013,1400,1430,1390,1400,21915
BNGA.JK,4/1/2013,1380,1430,1380,1410,17410
BNGA.JK,4/2/2013,1420,1420,1400,1420,8825
BNGA.JK,4/3/2013,1420,1420,1410,1420,5155
BNGA.JK,4/4/2013,1410,1450,1400,1410,24120
BNGA.JK,4/5/2013,1420,1430,1420,1420,3360
BNII.JK,3/1/2013,425,435,425,435,1343
BNII.JK,3/4/2013,435,435,425,425,1112
BNII.JK,3/5/2013,425,435,420,430,1631
BNII.JK,3/6/2013,425,435,420,430,2088
BNII.JK,3/7/2013,430,435,425,430,2749
BNII.JK,3/8/2013,430,430,425,430,431
BNII.JK,3/11/2013,425,430,420,420,930
BNII.JK,3/13/2013,420,430,420,420,1495
BNII.JK,3/14/2013,420,420,415,415,849
BNII.JK,3/15/2013,420,425,420,425,547
BNII.JK,3/18/2013,425,425,420,425,740
BNII.JK,3/19/2013,420,440,420,420,8067
BNII.JK,3/20/2013,425,430,425,430,1555
BNII.JK,3/21/2013,430,440,425,425,2248
BNII.JK,3/22/2013,440,440,425,425,1269
BNII.JK,3/25/2013,425,425,420,420,2405
BNII.JK,3/26/2013,425,425,415,420,2140
BNII.JK,3/27/2013,420,425,415,425,5140
BNII.JK,3/28/2013,425,425,415,415,25630
BNII.JK,4/1/2013,420,420,415,420,13390
BNII.JK,4/2/2013,420,430,420,420,20225
BNII.JK,4/3/2013,420,420,415,420,5460
BNII.JK,4/4/2013,420,425,415,425,34480
BNII.JK,4/5/2013,430,435,425,425,121505
BORN.JK,3/1/2013,485,495,485,490,38983
BORN.JK,3/4/2013,490,490,475,480,27673
BORN.JK,3/5/2013,480,480,470,470,21000
BORN.JK,3/6/2013,470,485,470,475,36893
BORN.JK,3/7/2013,475,490,470,475,30306
BORN.JK,3/8/2013,485,490,475,480,47448
BORN.JK,3/11/2013,485,485,470,475,17707
BORN.JK,3/13/2013,475,485,475,475,19527
BORN.JK,3/14/2013,480,480,470,475,17215
BORN.JK,3/15/2013,475,495,475,490,64488
BORN.JK,3/18/2013,490,510,485,495,84651
BORN.JK,3/19/2013,500,500,485,490,22375
BORN.JK,3/20/2013,490,495,480,485,57451
BORN.JK,3/21/2013,485,500,475,480,65028
BORN.JK,3/22/2013,485,485,465,470,35199
BORN.JK,3/25/2013,470,475,460,465,95870
BORN.JK,3/26/2013,465,470,460,460,21950
BORN.JK,3/27/2013,460,480,460,480,51491
BORN.JK,3/28/2013,485,490,465,470,1022560
BORN.JK,4/1/2013,470,485,470,480,130290
BORN.JK,4/2/2013,475,510,470,500,807640
BORN.JK,4/3/2013,500,520,490,500,502550
BORN.JK,4/4/2013,500,500,490,495,200015
BORN.JK,4/5/2013,500,500,495,500,62325
BNLI.JK,3/1/2013,1540,1550,1510,1540,2365
BNLI.JK,3/4/2013,1540,1540,1530,1530,1071
BNLI.JK,3/5/2013,1510,1540,1510,1540,3781
BNLI.JK,3/6/2013,1540,1590,1540,1570,4541
BNLI.JK,3/7/2013,1570,1630,1540,1610,5745
BNLI.JK,3/8/2013,1640,1650,1620,1640,1237
BNLI.JK,3/11/2013,1650,1660,1650,1650,1114
BNLI.JK,3/13/2013,1670,1670,1630,1630,1279
BNLI.JK,3/14/2013,1610,1610,1580,1590,1988
BNLI.JK,3/15/2013,1600,1640,1600,1630,2727
BNLI.JK,3/18/2013,1630,1630,1610,1630,2453
BNLI.JK,3/19/2013,1640,1650,1630,1630,1591
BNLI.JK,3/20/2013,1640,1670,1630,1630,3010
BNLI.JK,3/21/2013,1640,1660,1630,1630,1053
BNLI.JK,3/22/2013,1630,1650,1630,1640,1460
BNLI.JK,3/25/2013,1630,1650,1630,1640,10435
BNLI.JK,3/26/2013,1650,1660,1640,1640,2065
BNLI.JK,3/27/2013,1650,1670,1650,1660,1943
BNLI.JK,3/28/2013,1670,1680,1660,1660,3280
BNLI.JK,4/1/2013,1650,1680,1650,1680,1130
BNLI.JK,4/2/2013,1680,1680,1670,1670,2495
BNLI.JK,4/3/2013,1670,1680,1670,1680,6760
BNLI.JK,4/4/2013,1680,1690,1680,1680,10410
BNLI.JK,4/5/2013,1690,1700,1680,1700,1570
BPFI.JK,3/1/2013,194,194,192,192,176
BPFI.JK,3/4/2013,194,194,192,192,176
BPFI.JK,3/5/2013,190,195,190,195,217
BPFI.JK,3/6/2013,190,195,190,195,217
BPFI.JK,3/7/2013,198,198,198,198,1
BPFI.JK,3/8/2013,199,205,199,205,407
BPFI.JK,3/11/2013,199,199,198,198,422
BPFI.JK,3/13/2013,198,198,198,198,1
BPFI.JK,3/14/2013,198,198,198,198,10
BPFI.JK,3/15/2013,198,198,198,198,10
BPFI.JK,3/18/2013,198,198,198,198,10
BPFI.JK,3/19/2013,199,205,199,205,711
BPFI.JK,3/20/2013,199,205,199,205,711
BPFI.JK,3/21/2013,205,205,205,205,10
BPFI.JK,3/22/2013,205,205,205,205,10
BPFI.JK,3/25/2013,210,215,210,215,1995
BPFI.JK,3/26/2013,220,220,215,215,13
BPFI.JK,3/27/2013,220,240,220,240,4955
BPFI.JK,3/28/2013,220,240,220,240,991
BPFI.JK,4/2/2013,245,245,240,245,70
BPFI.JK,4/3/2013,245,245,240,245,70
BPFI.JK,4/4/2013,245,245,240,245,70
BPFI.JK,4/5/2013,245,245,240,245,70
BRAM.JK,3/1/2013,2700,2700,2550,2550,2
BRAM.JK,3/4/2013,2700,2700,2550,2550,2
BRAM.JK,3/5/2013,2700,2700,2550,2550,2
BRAM.JK,3/6/2013,2525,2525,2525,2525,1
BRAM.JK,3/7/2013,2600,2600,2550,2550,10
BRAM.JK,3/8/2013,2600,2600,2550,2550,10
BRAM.JK,3/11/2013,2600,2600,2600,2600,1
BRAM.JK,3/13/2013,2575,2800,2550,2800,16
BRAM.JK,3/14/2013,2800,2800,2800,2800,20
BRAM.JK,3/15/2013,2800,2800,2800,2800,2
BRAM.JK,3/18/2013,2825,2825,2825,2825,3
BRAM.JK,3/19/2013,3000,3000,3000,3000,1
BRAM.JK,3/20/2013,3000,3000,3000,3000,1
BRAM.JK,3/21/2013,3000,3000,3000,3000,1
BRAM.JK,3/22/2013,2975,3000,2975,3000,2
BRAM.JK,3/25/2013,2975,3000,2975,3000,10
BRAM.JK,3/26/2013,2975,3000,2975,3000,2
BRAM.JK,3/27/2013,3000,3000,3000,3000,5
BRAM.JK,3/28/2013,3000,3000,3000,3000,1
BRAM.JK,4/2/2013,3000,3000,3000,3000,5
BRAM.JK,4/3/2013,3000,3000,3000,3000,5
BRAM.JK,4/4/2013,3000,3000,3000,3000,5
BRAM.JK,4/5/2013,3000,3000,3000,3000,5
BRAU.JK,3/1/2013,280,290,270,275,134250
BRAU.JK,3/4/2013,275,280,265,270,96931
BRAU.JK,3/5/2013,275,280,250,260,141322
BRAU.JK,3/6/2013,260,270,255,260,145775
BRAU.JK,3/7/2013,260,265,255,260,84533
BRAU.JK,3/8/2013,260,270,255,255,82857
BRAU.JK,3/11/2013,260,265,255,255,70545
BRAU.JK,3/13/2013,250,260,245,250,138874
BRAU.JK,3/14/2013,250,255,240,245,89617
BRAU.JK,3/15/2013,250,255,245,250,169371
BRAU.JK,3/18/2013,250,250,240,245,81289
BRAU.JK,3/19/2013,245,250,240,240,75952
BRAU.JK,3/20/2013,240,245,220,240,274876
BRAU.JK,3/21/2013,245,275,240,250,831986
BRAU.JK,3/22/2013,250,265,235,240,231960
BRAU.JK,3/25/2013,240,250,235,240,551975
BRAU.JK,3/26/2013,245,250,240,245,86435
BRAU.JK,3/27/2013,245,260,240,245,225552
BRAU.JK,3/28/2013,245,255,240,240,306725
BRAU.JK,4/1/2013,240,255,240,250,627420
BRAU.JK,4/2/2013,255,270,250,260,1440005
BRAU.JK,4/3/2013,265,265,250,250,570575
BRAU.JK,4/4/2013,250,260,245,250,288060
BRAU.JK,4/5/2013,250,255,245,250,89965
BRMS.JK,3/1/2013,315,330,310,320,138350
BRMS.JK,3/4/2013,320,320,290,295,125956
BRMS.JK,3/5/2013,300,300,275,285,129395
BRMS.JK,3/6/2013,285,305,280,300,137132
BRMS.JK,3/7/2013,300,300,285,285,78562
BRMS.JK,3/8/2013,285,295,280,285,160443
BRMS.JK,3/11/2013,285,290,270,275,69441
BRMS.JK,3/13/2013,280,280,265,265,80688
BRMS.JK,3/14/2013,265,270,250,265,121937
BRMS.JK,3/15/2013,265,285,260,280,125549
BRMS.JK,3/18/2013,270,280,265,270,36728
BRMS.JK,3/19/2013,270,280,265,275,64377
BRMS.JK,3/20/2013,270,340,265,340,511477
BRMS.JK,3/21/2013,350,350,310,315,605353
BRMS.JK,3/22/2013,310,330,305,305,146905
BRMS.JK,3/25/2013,310,320,300,310,259150
BRMS.JK,3/26/2013,310,340,305,325,275804
BRMS.JK,3/27/2013,330,365,330,345,427356
BRMS.JK,3/28/2013,345,355,325,330,770465
BRMS.JK,4/1/2013,335,385,330,380,2547330
BRMS.JK,4/2/2013,380,405,370,390,3025075
BRMS.JK,4/3/2013,390,400,375,400,1178260
BRMS.JK,4/4/2013,400,425,385,405,1972200
BRMS.JK,4/5/2013,405,415,405,410,357965
BRPT.JK,3/1/2013,400,410,400,400,5337
BRPT.JK,3/4/2013,405,405,400,400,3457
BRPT.JK,3/5/2013,405,435,405,430,26432
BRPT.JK,3/6/2013,430,445,425,425,21987
BRPT.JK,3/7/2013,430,430,415,425,1243
BRPT.JK,3/8/2013,425,425,420,420,1625
BRPT.JK,3/11/2013,425,425,420,425,1402
BRPT.JK,3/13/2013,420,430,420,420,10490
BRPT.JK,3/14/2013,425,425,415,420,3853
BRPT.JK,3/15/2013,420,445,420,430,34867
BRPT.JK,3/18/2013,425,435,420,420,5938
BRPT.JK,3/19/2013,420,425,410,415,4722
BRPT.JK,3/20/2013,415,430,415,425,3402
BRPT.JK,3/21/2013,425,425,415,420,1769
BRPT.JK,3/22/2013,420,430,410,415,9942
BRPT.JK,3/25/2013,415,420,415,420,960
BRPT.JK,3/26/2013,415,420,415,415,268
BRPT.JK,3/27/2013,415,440,415,440,29026
BRPT.JK,3/28/2013,445,450,435,435,272945
BRPT.JK,4/1/2013,440,440,425,425,9130
BRPT.JK,4/2/2013,420,430,420,425,13540
BRPT.JK,4/3/2013,425,425,415,415,10735
BRPT.JK,4/4/2013,415,420,410,415,14395
BRPT.JK,4/5/2013,415,415,410,410,215
BRNA.JK,3/1/2013,770,770,750,750,745
BRNA.JK,3/4/2013,750,750,700,710,4105
BRNA.JK,3/5/2013,710,730,700,730,892
BRNA.JK,3/6/2013,720,740,720,730,1041
BRNA.JK,3/7/2013,730,740,720,740,492
BRNA.JK,3/8/2013,740,740,720,730,298
BRNA.JK,3/11/2013,720,730,710,720,390
BRNA.JK,3/13/2013,720,720,710,720,175
BRNA.JK,3/14/2013,720,720,710,720,791
BRNA.JK,3/15/2013,720,720,710,720,230
BRNA.JK,3/18/2013,710,710,700,700,3526
BRNA.JK,3/19/2013,700,710,690,700,1216
BRNA.JK,3/20/2013,700,700,670,670,8436
BRNA.JK,3/21/2013,670,750,670,710,22376
BRNA.JK,3/22/2013,710,710,690,700,1568
BRNA.JK,3/25/2013,710,710,690,690,4215
BRNA.JK,3/26/2013,690,710,690,700,161
BRNA.JK,3/27/2013,710,720,700,710,3774
BRNA.JK,3/28/2013,710,720,700,710,10135
BRNA.JK,4/1/2013,710,720,710,720,7170
BRNA.JK,4/2/2013,720,720,700,700,7760
BRNA.JK,4/3/2013,700,710,700,710,4880
BRNA.JK,4/4/2013,700,710,700,710,4715
BRNA.JK,4/5/2013,710,710,700,700,3045
BSDE.JK,3/1/2013,1600,1600,1550,1580,107425
BSDE.JK,3/4/2013,1580,1580,1530,1550,55631
BSDE.JK,3/5/2013,1550,1620,1550,1610,93521
BSDE.JK,3/6/2013,1620,1640,1610,1620,61210
BSDE.JK,3/7/2013,1640,1660,1620,1650,95504
BSDE.JK,3/8/2013,1640,1680,1640,1650,91079
BSDE.JK,3/11/2013,1650,1680,1630,1630,59079
BSDE.JK,3/13/2013,1630,1640,1590,1600,72697
BSDE.JK,3/14/2013,1610,1620,1560,1590,90483
BSDE.JK,3/15/2013,1590,1650,1590,1650,107693
BSDE.JK,3/18/2013,1630,1670,1630,1650,97749
BSDE.JK,3/19/2013,1650,1670,1640,1650,90546
BSDE.JK,3/20/2013,1650,1720,1650,1720,197763
BSDE.JK,3/21/2013,1730,1790,1730,1740,158890
BSDE.JK,3/22/2013,1740,1760,1660,1680,125775
BSDE.JK,3/25/2013,1710,1740,1700,1740,299400
BSDE.JK,3/26/2013,1700,1750,1700,1730,44422
BSDE.JK,3/27/2013,1740,1790,1740,1750,94749
BSDE.JK,3/28/2013,1750,1760,1720,1750,188690
BSDE.JK,4/1/2013,1660,1750,1590,1710,319170
BSDE.JK,4/2/2013,1710,1730,1690,1690,237885
BSDE.JK,4/3/2013,1700,1710,1630,1650,521670
BSDE.JK,4/4/2013,1630,1640,1590,1610,497620
BSDE.JK,4/5/2013,1610,1650,1610,1620,159905
BSSR.JK,3/1/2013,1980,1980,1980,1980,2
BSSR.JK,3/4/2013,1950,1970,1950,1970,10
BSSR.JK,3/5/2013,1980,1980,1980,1980,1
BSSR.JK,3/6/2013,1980,1980,1980,1980,1
BSSR.JK,3/7/2013,1980,1980,1980,1980,1
BSSR.JK,3/8/2013,1980,1980,1980,1980,1
BSSR.JK,3/11/2013,1980,1980,1980,1980,1
BSSR.JK,3/13/2013,1980,1980,1980,1980,1
BSSR.JK,3/14/2013,1980,1980,1980,1980,1
BSSR.JK,3/15/2013,1980,1980,1980,1980,1
BSSR.JK,3/18/2013,1950,1950,1950,1950,2
BSSR.JK,3/19/2013,1950,1950,1950,1950,2
BSSR.JK,3/20/2013,1950,1950,1950,1950,2
BSSR.JK,3/21/2013,1950,1950,1950,1950,2
BSSR.JK,3/22/2013,1950,1950,1950,1950,2
BSSR.JK,3/25/2013,1950,1950,1950,1950,10
BSSR.JK,3/26/2013,1950,1950,1950,1950,2
BSSR.JK,3/27/2013,1980,1980,1980,1980,2
BSSR.JK,3/28/2013,1900,2075,1900,2075,20
BSSR.JK,4/2/2013,1850,2025,1560,1560,30
BSSR.JK,4/3/2013,1790,1790,1790,1790,5
BSSR.JK,4/4/2013,1900,1900,1410,1410,10
BSSR.JK,4/5/2013,1900,1900,1410,1410,10
BSIM.JK,3/1/2013,255,265,245,245,4981
BSIM.JK,3/4/2013,245,245,240,245,1596
BSIM.JK,3/5/2013,245,255,240,245,4540
BSIM.JK,3/6/2013,250,260,245,245,519
BSIM.JK,3/7/2013,245,245,245,245,600
BSIM.JK,3/8/2013,245,250,245,245,1173
BSIM.JK,3/11/2013,245,250,245,245,1471
BSIM.JK,3/13/2013,245,250,245,245,286
BSIM.JK,3/14/2013,250,250,245,250,6005
BSIM.JK,3/15/2013,250,275,250,275,35767
BSIM.JK,3/18/2013,275,290,255,270,43318
BSIM.JK,3/19/2013,270,270,260,260,2400
BSIM.JK,3/20/2013,260,270,250,250,2378
BSIM.JK,3/21/2013,255,265,250,260,1021
BSIM.JK,3/22/2013,260,260,255,255,1245
BSIM.JK,3/25/2013,255,260,255,255,23530
BSIM.JK,3/26/2013,260,275,255,260,26554
BSIM.JK,3/27/2013,260,270,255,260,1202
BSIM.JK,3/28/2013,260,260,250,255,7525
BSIM.JK,4/1/2013,255,260,250,255,3270
BSIM.JK,4/2/2013,255,255,245,255,4280
BSIM.JK,4/3/2013,245,255,245,255,7555
BSIM.JK,4/4/2013,255,255,250,255,1210
BSIM.JK,4/5/2013,250,255,250,250,415
BSWD.JK,3/1/2013,1560,1560,1560,1560,9
BSWD.JK,3/4/2013,1560,1560,1560,1560,9
BSWD.JK,3/5/2013,1560,1560,1560,1560,9
BSWD.JK,3/6/2013,1560,1560,1560,1560,9
BSWD.JK,3/7/2013,1560,1560,1560,1560,9
BSWD.JK,3/8/2013,1560,1560,1560,1560,9
BSWD.JK,3/11/2013,1560,1560,1560,1560,9
BSWD.JK,3/13/2013,1560,1560,1560,1560,9
BSWD.JK,3/14/2013,1560,1560,1560,1560,9
BSWD.JK,3/15/2013,1560,1560,1560,1560,9
BSWD.JK,3/18/2013,1560,1560,1560,1560,9
BSWD.JK,3/19/2013,1560,1560,1560,1560,9
BSWD.JK,3/20/2013,1560,1560,1560,1560,9
BSWD.JK,3/21/2013,1560,1560,1560,1560,9
BSWD.JK,3/22/2013,1560,1560,1560,1560,9
BSWD.JK,3/25/2013,1560,1560,1560,1560,45
BSWD.JK,3/26/2013,1560,1560,1560,1560,9
BSWD.JK,3/27/2013,1450,1450,1450,1450,2
BSWD.JK,3/28/2013,1450,1450,1450,1450,15
BSWD.JK,4/1/2013,1450,1450,1450,1450,10
BSWD.JK,4/2/2013,1450,1450,1400,1400,55
BSWD.JK,4/3/2013,1400,1400,1400,1400,25
BSWD.JK,4/4/2013,1400,1400,1400,1400,25
BSWD.JK,4/5/2013,1400,1400,1400,1400,25
BTEK.JK,3/1/2013,1480,1500,1430,1450,1533
BTEK.JK,3/4/2013,1440,1470,1410,1420,2149
BTEK.JK,3/5/2013,1450,1480,1420,1450,9283
BTEK.JK,3/6/2013,1470,1470,1450,1460,662
BTEK.JK,3/7/2013,1470,1500,1470,1500,23628
BTEK.JK,3/8/2013,1500,1570,1480,1520,38092
BTEK.JK,3/11/2013,1530,1560,1530,1530,3491
BTEK.JK,3/13/2013,1540,1540,1510,1540,632
BTEK.JK,3/14/2013,1530,1550,1530,1540,2806
BTEK.JK,3/15/2013,1540,1550,1530,1530,1502
BTEK.JK,3/18/2013,1550,1560,1510,1510,554
BTEK.JK,3/19/2013,1520,1530,1510,1520,1115
BTEK.JK,3/20/2013,1540,1540,1510,1510,430
BTEK.JK,3/21/2013,1500,1520,1500,1500,357
BTEK.JK,3/22/2013,1500,1510,1490,1490,1895
BTEK.JK,3/25/2013,1490,1520,1490,1520,8550
BTEK.JK,3/26/2013,1510,1610,1490,1590,7083
BTEK.JK,3/27/2013,1600,1640,1590,1640,3278
BTEK.JK,3/28/2013,1630,1660,1620,1630,67155
BTEK.JK,4/1/2013,1620,1680,1620,1670,25715
BTEK.JK,4/2/2013,1680,1680,1660,1680,9320
BTEK.JK,4/3/2013,1670,1720,1670,1670,44195
BTEK.JK,4/4/2013,1650,1680,1650,1680,1940
BTEK.JK,4/5/2013,1670,1700,1670,1690,2740
BTEL.JK,3/1/2013,50,50,50,50,14168
BTEL.JK,3/4/2013,50,50,50,50,5444
BTEL.JK,3/5/2013,50,50,50,50,271
BTEL.JK,3/6/2013,50,53,50,51,114484
BTEL.JK,3/7/2013,51,51,50,50,33529
BTEL.JK,3/8/2013,51,51,50,50,271440
BTEL.JK,3/11/2013,50,51,50,50,8368
BTEL.JK,3/13/2013,50,51,50,50,35111
BTEL.JK,3/14/2013,50,50,50,50,1537
BTEL.JK,3/15/2013,50,50,50,50,4788
BTEL.JK,3/18/2013,50,50,50,50,342
BTEL.JK,3/19/2013,50,50,50,50,83
BTEL.JK,3/20/2013,50,50,50,50,102
BTEL.JK,3/21/2013,50,50,50,50,465
BTEL.JK,3/22/2013,50,50,50,50,13
BTEL.JK,3/25/2013,50,50,50,50,80
BTEL.JK,3/26/2013,50,50,50,50,2289
BTEL.JK,3/27/2013,50,50,50,50,4567
BTEL.JK,3/28/2013,50,50,50,50,17160
BTEL.JK,4/1/2013,50,50,50,50,1260
BTEL.JK,4/2/2013,50,51,50,50,291980
BTEL.JK,4/3/2013,50,53,50,50,1742935
BTEL.JK,4/4/2013,50,50,50,50,76540
BTEL.JK,4/5/2013,50,51,50,50,180355
BTPN.JK,3/1/2013,4700,4750,4650,4675,1561
BTPN.JK,3/4/2013,4700,4700,4625,4650,636
BTPN.JK,3/5/2013,4675,4750,4600,4600,1524
BTPN.JK,3/6/2013,4675,4675,4600,4650,1373
BTPN.JK,3/7/2013,4700,4950,4700,4825,4921
BTPN.JK,3/8/2013,4900,5050,4900,4925,7000
BTPN.JK,3/11/2013,4925,4950,4875,4900,1437
BTPN.JK,3/13/2013,4925,4975,4900,4975,4485
BTPN.JK,3/14/2013,4975,5200,4975,5100,7033
BTPN.JK,3/15/2013,5150,5200,5050,5100,4056
BTPN.JK,3/18/2013,5150,5150,4875,4875,3142
BTPN.JK,3/19/2013,4875,5050,4875,5050,4556
BTPN.JK,3/20/2013,5050,5050,4950,5050,2219
BTPN.JK,3/21/2013,5000,5150,4975,5150,4893
BTPN.JK,3/22/2013,5100,5200,5050,5150,2166
BTPN.JK,3/25/2013,5150,5300,5100,5300,11615
BTPN.JK,3/26/2013,5250,5250,5100,5100,2101
BTPN.JK,3/27/2013,5100,5300,5100,5300,2825
BTPN.JK,3/28/2013,5250,5400,5200,5300,12420
BTPN.JK,4/1/2013,5300,5400,5250,5350,7655
BTPN.JK,4/2/2013,5200,5300,4975,5250,1825
BTPN.JK,4/3/2013,5350,5400,5150,5150,2840
BTPN.JK,4/4/2013,5150,5200,5150,5200,865
BTPN.JK,4/5/2013,5200,5200,5150,5200,310
BTON.JK,3/1/2013,800,800,800,800,144
BTON.JK,3/4/2013,810,830,790,800,56
BTON.JK,3/5/2013,790,810,790,810,62
BTON.JK,3/6/2013,810,810,790,790,57
BTON.JK,3/7/2013,790,820,790,820,430
BTON.JK,3/8/2013,810,840,810,820,83
BTON.JK,3/11/2013,830,830,800,820,107
BTON.JK,3/13/2013,820,820,800,800,19
BTON.JK,3/14/2013,800,800,790,790,96
BTON.JK,3/15/2013,800,800,790,790,10
BTON.JK,3/18/2013,800,830,780,780,248
BTON.JK,3/19/2013,810,810,780,800,262
BTON.JK,3/20/2013,800,830,800,810,117
BTON.JK,3/21/2013,830,890,800,820,1937
BTON.JK,3/22/2013,830,850,810,820,340
BTON.JK,3/25/2013,830,830,830,830,154
BTON.JK,3/26/2013,830,830,820,830,70
BTON.JK,3/27/2013,830,860,830,860,357
BTON.JK,3/28/2013,850,850,840,850,215
BTON.JK,4/1/2013,840,850,830,830,910
BTON.JK,4/2/2013,830,880,830,880,3380
BTON.JK,4/3/2013,890,900,870,890,1075
BTON.JK,4/4/2013,870,870,860,860,1010
BTON.JK,4/5/2013,850,860,850,860,75
BUDI.JK,3/1/2013,115,117,115,116,363
BUDI.JK,3/4/2013,116,116,115,116,2937
BUDI.JK,3/5/2013,116,117,116,117,1054
BUDI.JK,3/6/2013,116,118,116,117,1250
BUDI.JK,3/7/2013,116,117,116,116,2881
BUDI.JK,3/8/2013,116,122,116,117,12669
BUDI.JK,3/11/2013,116,118,116,117,1358
BUDI.JK,3/13/2013,118,118,116,116,5508
BUDI.JK,3/14/2013,117,117,116,116,1539
BUDI.JK,3/15/2013,116,117,116,116,1696
BUDI.JK,3/18/2013,116,117,116,117,274
BUDI.JK,3/19/2013,117,117,116,116,1846
BUDI.JK,3/20/2013,116,118,116,117,1171
BUDI.JK,3/21/2013,117,117,116,117,2196
BUDI.JK,3/22/2013,117,117,115,115,2655
BUDI.JK,3/25/2013,115,116,115,116,7915
BUDI.JK,3/26/2013,115,117,115,117,205
BUDI.JK,3/27/2013,117,117,116,117,451
BUDI.JK,3/28/2013,116,116,116,116,350
BUDI.JK,4/1/2013,116,117,116,116,1250
BUDI.JK,4/2/2013,115,116,115,116,775
BUDI.JK,4/3/2013,117,117,115,115,3460
BUDI.JK,4/4/2013,116,117,115,116,1370
BUDI.JK,4/5/2013,116,116,116,116,435
BUMI.JK,3/1/2013,820,850,810,820,155758
BUMI.JK,3/4/2013,830,840,780,780,244149
BUMI.JK,3/5/2013,790,800,740,770,342679
BUMI.JK,3/6/2013,770,830,770,800,418769
BUMI.JK,3/7/2013,800,810,760,780,195540
BUMI.JK,3/8/2013,780,800,780,790,220424
BUMI.JK,3/11/2013,800,800,770,770,109201
BUMI.JK,3/13/2013,780,790,760,760,237940
BUMI.JK,3/14/2013,760,770,740,750,190022
BUMI.JK,3/15/2013,760,810,760,790,402675
BUMI.JK,3/18/2013,780,790,760,770,90771
BUMI.JK,3/19/2013,780,790,760,760,159628
BUMI.JK,3/20/2013,760,790,750,780,185332
BUMI.JK,3/21/2013,790,790,760,760,202519
BUMI.JK,3/22/2013,760,770,720,720,161398
BUMI.JK,3/25/2013,730,740,690,700,1173270
BUMI.JK,3/26/2013,700,710,680,700,196142
BUMI.JK,3/27/2013,700,740,690,710,312536
BUMI.JK,3/28/2013,710,720,690,690,941880
BUMI.JK,4/1/2013,700,730,690,720,1163245
BUMI.JK,4/2/2013,730,790,720,760,3053400
BUMI.JK,4/3/2013,760,770,730,750,1289235
BUMI.JK,4/4/2013,750,750,720,730,486575
BUMI.JK,4/5/2013,730,740,720,730,145710
BUVA.JK,3/1/2013,445,445,445,445,54
BUVA.JK,3/4/2013,445,445,435,435,526
BUVA.JK,3/5/2013,435,480,435,475,26816
BUVA.JK,3/6/2013,480,500,480,485,26476
BUVA.JK,3/7/2013,490,510,485,500,25629
BUVA.JK,3/8/2013,500,540,495,500,31895
BUVA.JK,3/11/2013,500,510,495,495,6901
BUVA.JK,3/13/2013,500,500,495,500,3473
BUVA.JK,3/14/2013,500,510,495,510,8783
BUVA.JK,3/15/2013,510,510,475,485,12887
BUVA.JK,3/18/2013,480,480,455,455,7554
BUVA.JK,3/19/2013,465,465,450,450,3320
BUVA.JK,3/20/2013,450,455,435,455,15524
BUVA.JK,3/21/2013,460,460,450,450,45
BUVA.JK,3/22/2013,450,450,450,450,11
BUVA.JK,3/25/2013,445,510,445,450,204245
BUVA.JK,3/26/2013,450,450,435,435,2508
BUVA.JK,3/27/2013,435,450,435,440,1578
BUVA.JK,3/28/2013,440,445,440,440,4640
BUVA.JK,4/1/2013,440,440,435,435,2195
BUVA.JK,4/2/2013,435,435,430,435,925
BUVA.JK,4/3/2013,435,435,435,435,1700
BUVA.JK,4/4/2013,425,435,425,430,1300
BUVA.JK,4/5/2013,430,430,430,430,855
BVIC-W2.JK,3/1/2013,32,40,25,33,1168
BVIC-W2.JK,3/4/2013,38,38,30,30,4
BVIC-W2.JK,3/5/2013,25,34,25,34,2
BVIC-W2.JK,3/6/2013,34,34,34,34,1
BVIC-W2.JK,3/7/2013,34,34,34,34,1
BVIC-W2.JK,3/8/2013,27,28,27,28,216
BVIC-W2.JK,3/11/2013,35,45,35,38,35
BVIC-W2.JK,3/13/2013,37,37,36,37,33
BVIC-W2.JK,3/14/2013,27,31,16,31,36
BVIC-W2.JK,3/15/2013,32,35,28,35,77
BVIC-W2.JK,3/18/2013,32,35,28,35,77
BVIC-W2.JK,3/19/2013,32,35,28,35,77
BVIC-W2.JK,3/20/2013,26,30,26,30,103
BVIC-W2.JK,3/21/2013,30,30,30,30,5
BVIC-W2.JK,3/22/2013,39,39,33,33,291
BVIC-W2.JK,3/25/2013,33,33,33,33,15
BVIC-W2.JK,3/26/2013,33,33,29,29,127
BVIC-W2.JK,3/27/2013,29,30,29,29,116
BVIC-W2.JK,3/28/2013,30,30,30,30,50
BVIC-W2.JK,4/1/2013,30,47,30,43,14795
BVIC-W2.JK,4/2/2013,45,56,39,45,9310
BVIC-W2.JK,4/3/2013,45,45,37,42,2175
BVIC-W2.JK,4/4/2013,45,47,43,43,1000
BVIC-W2.JK,4/5/2013,43,47,43,46,60
BVIC.JK,3/1/2013,127,138,126,131,89055
BVIC.JK,3/4/2013,131,135,129,129,9563
BVIC.JK,3/5/2013,131,132,129,131,1162
BVIC.JK,3/6/2013,131,133,129,131,5974
BVIC.JK,3/7/2013,128,130,128,130,885
BVIC.JK,3/8/2013,130,131,128,129,1567
BVIC.JK,3/11/2013,128,130,128,129,393
BVIC.JK,3/13/2013,129,132,128,130,1356
BVIC.JK,3/14/2013,130,130,126,127,2596
BVIC.JK,3/15/2013,130,130,128,130,3631
BVIC.JK,3/18/2013,128,132,128,132,762
BVIC.JK,3/19/2013,131,133,125,130,7472
BVIC.JK,3/20/2013,129,130,127,130,304
BVIC.JK,3/21/2013,129,132,129,132,18924
BVIC.JK,3/22/2013,134,136,131,132,12160
BVIC.JK,3/25/2013,133,135,132,132,21490
BVIC.JK,3/26/2013,133,133,130,130,3482
BVIC.JK,3/27/2013,132,132,130,131,5285
BVIC.JK,3/28/2013,132,134,131,131,22980
BVIC.JK,4/1/2013,133,140,133,138,97515
BVIC.JK,4/2/2013,139,143,135,140,61185
BVIC.JK,4/3/2013,140,142,137,138,10415
BVIC.JK,4/4/2013,138,141,136,140,25675
BVIC.JK,4/5/2013,140,140,135,137,42100
BVIC-W3.JK,3/1/2013,45,47,45,46,2173
BVIC-W3.JK,3/4/2013,45,47,43,46,3577
BVIC-W3.JK,3/5/2013,46,48,46,48,16
BVIC-W3.JK,3/6/2013,45,47,35,40,3113
BVIC-W3.JK,3/7/2013,40,43,40,43,1069
BVIC-W3.JK,3/8/2013,42,43,42,43,111
BVIC-W3.JK,3/11/2013,43,46,43,46,628
BVIC-W3.JK,3/13/2013,46,46,45,46,170
BVIC-W3.JK,3/14/2013,46,47,42,46,37
BVIC-W3.JK,3/15/2013,46,46,46,46,50
BVIC-W3.JK,3/18/2013,43,47,43,46,135
BVIC-W3.JK,3/19/2013,48,48,45,47,250
BVIC-W3.JK,3/20/2013,48,48,45,47,250
BVIC-W3.JK,3/21/2013,48,49,45,49,2080
BVIC-W3.JK,3/22/2013,49,49,48,49,325
BVIC-W3.JK,3/25/2013,47,49,47,49,235
BVIC-W3.JK,3/26/2013,49,49,45,47,439
BVIC-W3.JK,3/27/2013,47,48,44,47,488
BVIC-W3.JK,3/28/2013,47,48,47,48,125
BVIC-W3.JK,4/1/2013,48,51,45,49,20290
BVIC-W3.JK,4/2/2013,50,52,48,50,30310
BVIC-W3.JK,4/3/2013,51,51,51,51,5
BVIC-W3.JK,4/4/2013,49,50,49,50,8485
BVIC-W3.JK,4/5/2013,51,51,48,48,4010
BWPT.JK,3/1/2013,1360,1370,1340,1350,12943
BWPT.JK,3/4/2013,1360,1360,1310,1320,21012
BWPT.JK,3/5/2013,1320,1340,1310,1330,17005
BWPT.JK,3/6/2013,1330,1350,1330,1340,32682
BWPT.JK,3/7/2013,1340,1340,1320,1320,17188
BWPT.JK,3/8/2013,1320,1320,1300,1310,35614
BWPT.JK,3/11/2013,1310,1330,1310,1320,43294
BWPT.JK,3/13/2013,1320,1340,1310,1340,42883
BWPT.JK,3/14/2013,1320,1360,1310,1360,68255
BWPT.JK,3/15/2013,1360,1370,1340,1360,53682
BWPT.JK,3/18/2013,1340,1370,1330,1330,38783
BWPT.JK,3/19/2013,1330,1340,1310,1330,32527
BWPT.JK,3/20/2013,1330,1340,1310,1320,40782
BWPT.JK,3/21/2013,1330,1340,1320,1320,41186
BWPT.JK,3/22/2013,1330,1340,1290,1290,44864
BWPT.JK,3/25/2013,1300,1320,1290,1290,163600
BWPT.JK,3/26/2013,1290,1330,1290,1330,43471
BWPT.JK,3/27/2013,1330,1340,1300,1340,40831
BWPT.JK,3/28/2013,1330,1340,1300,1330,235625
BWPT.JK,4/1/2013,1310,1340,1310,1330,175460
BWPT.JK,4/2/2013,1320,1330,1310,1310,184005
BWPT.JK,4/3/2013,1310,1320,1290,1290,193275
BWPT.JK,4/4/2013,1300,1310,1270,1270,175610
BWPT.JK,4/5/2013,1270,1290,1260,1270,74515
CASS.JK,3/1/2013,830,830,820,820,718
CASS.JK,3/4/2013,810,810,800,800,75
CASS.JK,3/5/2013,780,800,780,780,578
CASS.JK,3/6/2013,800,860,790,810,885
CASS.JK,3/7/2013,800,830,800,830,500
CASS.JK,3/8/2013,820,830,640,810,797
CASS.JK,3/11/2013,810,810,810,810,239
CASS.JK,3/13/2013,810,810,810,810,239
CASS.JK,3/14/2013,810,810,810,810,239
CASS.JK,3/15/2013,810,810,810,810,239
CASS.JK,3/18/2013,810,810,810,810,239
CASS.JK,3/19/2013,810,810,720,740,199
CASS.JK,3/20/2013,750,760,750,760,12
CASS.JK,3/21/2013,740,750,730,750,51
CASS.JK,3/22/2013,740,740,740,740,2
CASS.JK,3/25/2013,740,740,740,740,10
CASS.JK,3/26/2013,730,740,720,740,46
CASS.JK,3/27/2013,760,760,760,760,26
CASS.JK,3/28/2013,740,750,740,750,40
CASS.JK,4/1/2013,760,760,740,760,680
CASS.JK,4/2/2013,750,760,750,760,45
CASS.JK,4/3/2013,760,760,720,740,820
CASS.JK,4/4/2013,740,740,720,740,490
CASS.JK,4/5/2013,720,720,720,720,475
CEKA.JK,3/1/2013,1540,1550,1530,1530,67
CEKA.JK,3/4/2013,1560,1560,1500,1500,37
CEKA.JK,3/5/2013,1560,1560,1500,1500,37
CEKA.JK,3/6/2013,1500,1560,1500,1560,60
CEKA.JK,3/7/2013,1560,1600,1560,1590,25
CEKA.JK,3/8/2013,1530,1570,1530,1570,5
CEKA.JK,3/11/2013,1570,1580,1570,1570,9
CEKA.JK,3/13/2013,1520,1520,1520,1520,1
CEKA.JK,3/14/2013,1500,1550,1470,1550,38
CEKA.JK,3/15/2013,1500,1510,1500,1500,41
CEKA.JK,3/18/2013,1500,1510,1500,1510,86
CEKA.JK,3/19/2013,1510,1510,1470,1510,154
CEKA.JK,3/20/2013,1550,1550,1550,1550,5
CEKA.JK,3/21/2013,1540,1540,1500,1500,89
CEKA.JK,3/22/2013,1500,1540,1490,1490,102
CEKA.JK,3/25/2013,1500,1500,1500,1500,535
CEKA.JK,3/26/2013,1510,1530,1500,1500,25
CEKA.JK,3/27/2013,1550,1740,1530,1690,609
CEKA.JK,3/28/2013,1750,1750,1660,1660,585
CEKA.JK,4/1/2013,1650,1670,1640,1650,510
CEKA.JK,4/2/2013,1600,1650,1600,1650,110
CEKA.JK,4/3/2013,1630,1640,1600,1640,475
CEKA.JK,4/4/2013,1600,1640,1600,1640,155
CEKA.JK,4/5/2013,1600,1640,1600,1640,155
BYAN.JK,3/1/2013,8150,8150,7950,8150,136
BYAN.JK,3/4/2013,8150,8200,8100,8100,44
BYAN.JK,3/5/2013,8150,8150,8100,8150,24
BYAN.JK,3/6/2013,8150,8150,8000,8000,12
BYAN.JK,3/7/2013,8100,8200,8100,8200,32
BYAN.JK,3/8/2013,8200,8200,8200,8200,1
BYAN.JK,3/11/2013,8150,8250,8100,8100,21
BYAN.JK,3/13/2013,8450,8450,8300,8400,7
BYAN.JK,3/14/2013,8400,8500,8300,8500,28
BYAN.JK,3/15/2013,8500,8500,8400,8400,19
BYAN.JK,3/18/2013,8500,8500,8400,8400,19
BYAN.JK,3/19/2013,8400,8400,7900,8350,54
BYAN.JK,3/20/2013,8350,8400,7900,8100,55
BYAN.JK,3/21/2013,8200,8200,7800,8000,64
BYAN.JK,3/22/2013,8050,8050,7000,7150,116
BYAN.JK,3/25/2013,8100,8200,6900,7400,6265
BYAN.JK,3/26/2013,7300,7800,7300,7700,18
BYAN.JK,3/27/2013,7800,8000,7800,8000,16
BYAN.JK,3/28/2013,7900,7900,7800,7800,50
BYAN.JK,4/1/2013,7800,7800,7700,7750,85
BYAN.JK,4/2/2013,7800,7800,7750,7800,95
BYAN.JK,4/3/2013,7800,7800,7800,7800,20
BYAN.JK,4/4/2013,7800,7800,7750,7800,100
BYAN.JK,4/5/2013,8000,8000,8000,8000,5
CENT.JK,3/1/2013,275,285,270,275,11734
CENT.JK,3/4/2013,275,290,275,280,13943
CENT.JK,3/5/2013,285,285,270,270,17948
CENT.JK,3/6/2013,280,280,270,275,8525
CENT.JK,3/7/2013,280,280,265,265,5252
CENT.JK,3/8/2013,265,275,265,270,4221
CENT.JK,3/11/2013,270,270,255,265,8649
CENT.JK,3/13/2013,270,280,260,270,10845
CENT.JK,3/14/2013,270,275,260,265,5464
CENT.JK,3/15/2013,270,270,260,265,5373
CENT.JK,3/18/2013,260,265,255,260,2514
CENT.JK,3/19/2013,260,265,255,260,9279
CENT.JK,3/20/2013,260,260,245,245,10526
CENT.JK,3/21/2013,245,250,235,240,8959
CENT.JK,3/22/2013,240,245,225,230,8143
CENT.JK,3/25/2013,230,240,225,225,31750
CENT.JK,3/26/2013,225,230,210,225,5087
CENT.JK,3/27/2013,225,230,220,220,3536
CENT.JK,3/28/2013,225,240,220,225,28880
CENT.JK,4/1/2013,225,230,220,220,11050
CENT.JK,4/2/2013,215,240,215,240,40655
CENT.JK,4/3/2013,240,245,225,225,25055
CENT.JK,4/4/2013,220,230,215,225,24035
CENT.JK,4/5/2013,225,225,220,220,2955
CFIN-W.JK,3/1/2013,68,71,67,71,4532
CFIN-W.JK,3/4/2013,71,73,64,68,8089
CFIN-W.JK,3/5/2013,68,68,64,67,2105
CFIN-W.JK,3/6/2013,67,72,66,72,16359
CFIN-W.JK,3/7/2013,72,78,72,74,27848
CFIN-W.JK,3/8/2013,76,76,71,73,10515
CFIN-W.JK,3/11/2013,73,76,71,71,5400
CFIN-W.JK,3/13/2013,71,73,69,70,7113
CFIN-W.JK,3/14/2013,69,70,66,69,9868
CFIN-W.JK,3/15/2013,69,77,69,75,10915
CFIN-W.JK,3/18/2013,75,78,72,73,6314
CFIN-W.JK,3/19/2013,74,75,72,74,3003
CFIN-W.JK,3/20/2013,75,76,73,74,6532
CFIN-W.JK,3/21/2013,74,77,69,71,10400
CFIN-W.JK,3/22/2013,71,71,68,68,1993
CFIN-W.JK,3/25/2013,68,70,68,69,10535
CFIN-W.JK,3/26/2013,67,69,66,68,8607
CFIN-W.JK,3/27/2013,69,71,60,60,12477
CFIN-W.JK,3/28/2013,63,71,62,69,55910
CFIN-W.JK,4/1/2013,67,70,67,70,7975
CFIN-W.JK,4/2/2013,71,71,68,70,14030
CFIN-W.JK,4/3/2013,70,74,70,71,13865
CFIN-W.JK,4/4/2013,67,73,67,73,8190
CFIN-W.JK,4/5/2013,70,76,70,72,12060
CITA.JK,3/1/2013,315,315,315,315,0
CITA.JK,3/4/2013,315,315,315,315,0
CITA.JK,3/14/2013,315,315,315,315,1
CITA.JK,3/15/2013,315,315,315,315,1
CITA.JK,3/18/2013,315,315,315,315,1
CITA.JK,3/19/2013,315,315,315,315,1
CITA.JK,3/20/2013,315,315,315,315,1
CITA.JK,3/22/2013,315,315,315,315,1
CITA.JK,3/25/2013,315,315,315,315,0
CITA.JK,4/3/2013,315,315,315,315,5
CITA.JK,4/4/2013,315,315,315,315,5
CITA.JK,4/5/2013,315,315,315,315,5
CFIN.JK,3/1/2013,445,455,445,455,6064
CFIN.JK,3/4/2013,455,460,450,450,4277
CFIN.JK,3/5/2013,450,455,445,450,1599
CFIN.JK,3/6/2013,450,460,445,445,8059
CFIN.JK,3/7/2013,450,460,450,460,10998
CFIN.JK,3/8/2013,465,470,460,465,7376
CFIN.JK,3/11/2013,465,470,455,460,6339
CFIN.JK,3/13/2013,460,465,455,460,3461
CFIN.JK,3/14/2013,455,470,450,460,10623
CFIN.JK,3/15/2013,460,475,460,470,18381
CFIN.JK,3/18/2013,470,470,460,465,1795
CFIN.JK,3/19/2013,465,465,460,465,2036
CFIN.JK,3/20/2013,465,465,455,455,14041
CFIN.JK,3/21/2013,455,455,430,435,27547
CFIN.JK,3/22/2013,440,440,425,425,5987
CFIN.JK,3/25/2013,430,445,425,430,41155
CFIN.JK,3/26/2013,430,445,420,445,8330
CFIN.JK,3/27/2013,445,455,440,445,3033
CFIN.JK,3/28/2013,445,455,440,450,26380
CFIN.JK,4/1/2013,450,455,440,450,22625
CFIN.JK,4/2/2013,450,455,450,450,18415
CFIN.JK,4/3/2013,450,460,450,450,33615
CFIN.JK,4/4/2013,450,455,450,455,17375
CFIN.JK,4/5/2013,455,460,450,460,8335
CLPI.JK,3/1/2013,1350,1350,1320,1330,117
CLPI.JK,3/4/2013,1330,1330,1300,1300,749
CLPI.JK,3/5/2013,1300,1320,1300,1320,668
CLPI.JK,3/6/2013,1330,1400,1320,1390,5032
CLPI.JK,3/7/2013,1390,1410,1350,1370,1351
CLPI.JK,3/8/2013,1370,1370,1340,1340,462
CLPI.JK,3/11/2013,1330,1340,1320,1330,436
CLPI.JK,3/13/2013,1330,1350,1320,1330,753
CLPI.JK,3/14/2013,1330,1360,1320,1340,2405
CLPI.JK,3/15/2013,1340,1350,1330,1340,1019
CLPI.JK,3/18/2013,1330,1340,1300,1310,615
CLPI.JK,3/19/2013,1320,1320,1300,1310,500
CLPI.JK,3/20/2013,1310,1320,1290,1290,418
CLPI.JK,3/21/2013,1300,1320,1300,1300,929
CLPI.JK,3/22/2013,1300,1360,1280,1290,2489
CLPI.JK,3/25/2013,1300,1320,1290,1300,6965
CLPI.JK,3/26/2013,1300,1320,1300,1300,1056
CLPI.JK,3/27/2013,1300,1340,1300,1320,4580
CLPI.JK,3/28/2013,1310,1360,1310,1330,30735
CLPI.JK,4/1/2013,1330,1330,1300,1300,4495
CLPI.JK,4/2/2013,1310,1310,1300,1310,6480
CLPI.JK,4/3/2013,1310,1310,1280,1290,4045
CLPI.JK,4/4/2013,1290,1300,1270,1270,4150
CLPI.JK,4/5/2013,1270,1280,1270,1270,1485
CKRA.JK,3/1/2013,235,240,235,240,718
CKRA.JK,3/4/2013,240,245,235,235,1317
CKRA.JK,3/5/2013,235,240,235,240,377
CKRA.JK,3/6/2013,240,245,235,245,32
CKRA.JK,3/7/2013,240,240,240,240,70
CKRA.JK,3/8/2013,240,240,240,240,85
CKRA.JK,3/11/2013,230,240,230,240,179
CKRA.JK,3/13/2013,235,240,235,235,458
CKRA.JK,3/14/2013,235,245,235,235,1157
CKRA.JK,3/15/2013,235,245,235,245,658
CKRA.JK,3/18/2013,240,245,240,240,109
CKRA.JK,3/19/2013,240,240,235,240,249
CKRA.JK,3/20/2013,235,240,235,235,736
CKRA.JK,3/21/2013,235,235,230,235,420
CKRA.JK,3/22/2013,240,240,235,235,271
CKRA.JK,3/25/2013,240,240,235,235,1140
CKRA.JK,3/26/2013,235,235,235,235,120
CKRA.JK,3/27/2013,235,235,235,235,99
CKRA.JK,3/28/2013,245,245,235,235,755
CKRA.JK,4/1/2013,245,245,240,240,505
CKRA.JK,4/2/2013,235,240,235,240,530
CKRA.JK,4/3/2013,240,240,235,240,530
CKRA.JK,4/4/2013,235,235,235,235,570
CKRA.JK,4/5/2013,230,235,230,230,1190
CMNP.JK,3/1/2013,1800,1820,1800,1800,4653
CMNP.JK,3/4/2013,1750,1810,1750,1810,11305
CMNP.JK,3/5/2013,1800,1810,1790,1800,2781
CMNP.JK,3/6/2013,1810,1860,1810,1840,31726
CMNP.JK,3/7/2013,1850,1900,1840,1870,47622
CMNP.JK,3/8/2013,1870,1880,1850,1860,9571
CMNP.JK,3/11/2013,1860,1870,1830,1840,3818
CMNP.JK,3/13/2013,1840,1840,1810,1830,3995
CMNP.JK,3/14/2013,1820,1850,1790,1830,5235
CMNP.JK,3/15/2013,1830,1890,1830,1870,11361
CMNP.JK,3/18/2013,1860,1890,1850,1880,12422
CMNP.JK,3/19/2013,1880,1890,1830,1830,3553
CMNP.JK,3/20/2013,1850,1850,1810,1820,13862
CMNP.JK,3/21/2013,1820,1830,1790,1810,18883
CMNP.JK,3/22/2013,1810,1810,1780,1800,15505
CMNP.JK,3/25/2013,1810,1830,1790,1790,86130
CMNP.JK,3/26/2013,1790,1820,1780,1790,11202
CMNP.JK,3/27/2013,1790,1860,1790,1820,5373
CMNP.JK,3/28/2013,1830,1830,1810,1830,35255
CMNP.JK,4/1/2013,1830,1840,1800,1820,16335
CMNP.JK,4/2/2013,1830,1890,1830,1850,102225
CMNP.JK,4/3/2013,1860,1870,1830,1830,20605
CMNP.JK,4/4/2013,1820,1860,1810,1850,15945
CMNP.JK,4/5/2013,1850,1850,1820,1830,3340
CMPP.JK,3/1/2013,1340,1370,1300,1370,424
CMPP.JK,3/4/2013,1550,1710,1200,1550,308
CMPP.JK,3/5/2013,1650,1850,1550,1700,240
CMPP.JK,3/6/2013,1710,1710,1280,1280,687
CMPP.JK,3/7/2013,1280,1280,1000,1080,1169
CMPP.JK,3/8/2013,1080,1100,970,1040,100
CMPP.JK,3/11/2013,980,1000,960,990,65
CMPP.JK,3/13/2013,960,990,950,990,44
CMPP.JK,3/14/2013,960,960,930,940,42
CMPP.JK,3/15/2013,940,960,920,920,37
CMPP.JK,3/18/2013,940,1040,930,970,55
CMPP.JK,3/19/2013,970,1010,970,1000,162
CMPP.JK,3/20/2013,1020,1020,940,940,89
CMPP.JK,3/21/2013,950,970,910,910,37
CMPP.JK,3/22/2013,920,950,910,920,83
CMPP.JK,3/25/2013,920,940,920,930,425
CMPP.JK,3/26/2013,930,960,870,940,79
CMPP.JK,3/27/2013,880,940,870,940,3
CMPP.JK,3/28/2013,930,1170,930,1100,535
CMPP.JK,4/1/2013,1100,1100,980,980,110
CMPP.JK,4/2/2013,980,1070,980,1050,55
CMPP.JK,4/3/2013,1050,1050,1050,1050,15
CMPP.JK,4/4/2013,910,990,910,990,70
CMPP.JK,4/5/2013,930,930,930,930,20
CNKO.JK,3/1/2013,395,395,385,390,53452
CNKO.JK,3/4/2013,390,405,380,380,119003
CNKO.JK,3/5/2013,385,400,385,395,163160
CNKO.JK,3/6/2013,400,405,395,400,124902
CNKO.JK,3/7/2013,400,410,390,395,97417
CNKO.JK,3/8/2013,395,400,390,390,49385
CNKO.JK,3/11/2013,395,400,385,390,51892
CNKO.JK,3/13/2013,390,395,385,395,68190
CNKO.JK,3/14/2013,395,395,375,390,115449
CNKO.JK,3/15/2013,390,390,380,380,67889
CNKO.JK,3/18/2013,380,385,375,385,78902
CNKO.JK,3/19/2013,385,460,385,420,1258845
CNKO.JK,3/20/2013,425,430,420,425,167237
CNKO.JK,3/21/2013,425,450,425,430,364910
CNKO.JK,3/22/2013,430,435,410,410,138357
CNKO.JK,3/25/2013,410,420,405,410,282130
CNKO.JK,3/26/2013,415,430,410,415,146838
CNKO.JK,3/27/2013,415,425,410,410,76346
CNKO.JK,3/28/2013,415,415,400,400,258700
CNKO.JK,4/1/2013,405,410,395,400,382330
CNKO.JK,4/2/2013,400,415,400,405,920990
CNKO.JK,4/3/2013,405,415,400,405,426615
CNKO.JK,4/4/2013,405,410,400,410,185225
CNKO.JK,4/5/2013,410,415,400,410,180385
CNTX.JK,3/1/2013,4800,5000,4800,5000,8
CNTX.JK,3/4/2013,4800,5000,4800,5000,8
CNTX.JK,3/5/2013,4800,5000,4800,5000,8
CNTX.JK,3/6/2013,4800,5000,4800,5000,8
CNTX.JK,3/7/2013,4800,5000,4800,5000,8
CNTX.JK,3/8/2013,4800,5000,4800,5000,8
CNTX.JK,3/11/2013,5000,5000,5000,5000,1
CNTX.JK,3/13/2013,5000,5000,5000,5000,1
CNTX.JK,3/14/2013,5000,5000,5000,5000,1
CNTX.JK,3/15/2013,5100,5100,5100,5100,1
CNTX.JK,3/18/2013,5100,5100,5100,5100,1
CNTX.JK,3/19/2013,6100,6100,6100,6100,20
CNTX.JK,3/20/2013,6100,6100,6100,6100,4
CNTX.JK,3/21/2013,6100,6100,6100,6100,4
CNTX.JK,3/22/2013,6100,6100,6100,6100,4
CNTX.JK,3/25/2013,6100,6100,6100,6100,20
CNTX.JK,3/26/2013,6100,6100,6100,6100,4
CNTX.JK,3/27/2013,6100,6100,6100,6100,4
CNTX.JK,3/28/2013,6100,6100,6100,6100,4
CNTX.JK,4/2/2013,6100,6100,6100,6100,20
CNTX.JK,4/3/2013,6100,6100,6100,6100,20
CNTX.JK,4/4/2013,6100,6100,6100,6100,20
CNTX.JK,4/5/2013,6100,6100,6100,6100,20
COWL.JK,3/1/2013,176,178,174,175,12102
COWL.JK,3/4/2013,175,177,172,173,8210
COWL.JK,3/5/2013,174,181,174,176,27774
COWL.JK,3/6/2013,178,181,175,175,17920
COWL.JK,3/7/2013,177,189,175,185,78989
COWL.JK,3/8/2013,187,200,186,191,132066
COWL.JK,3/11/2013,191,194,187,187,19551
COWL.JK,3/13/2013,187,210,187,205,99551
COWL.JK,3/14/2013,205,205,193,197,43645
COWL.JK,3/15/2013,197,205,197,200,22768
COWL.JK,3/18/2013,200,205,197,200,23090
COWL.JK,3/19/2013,200,205,198,198,10483
COWL.JK,3/20/2013,200,215,197,205,72279
COWL.JK,3/21/2013,205,210,200,200,31473
COWL.JK,3/22/2013,200,220,200,205,212870
COWL.JK,3/25/2013,210,215,200,200,740870
COWL.JK,3/26/2013,200,205,200,200,7497
COWL.JK,3/27/2013,200,205,200,200,12074
COWL.JK,3/28/2013,200,210,197,200,493955
COWL.JK,4/1/2013,200,205,200,200,84055
COWL.JK,4/2/2013,205,205,199,200,108025
COWL.JK,4/3/2013,200,205,200,200,177085
COWL.JK,4/4/2013,200,205,199,200,55545
COWL.JK,4/5/2013,200,200,199,200,10580
CPIN.JK,3/1/2013,4400,4525,4325,4450,19281
CPIN.JK,3/4/2013,4500,4550,4400,4525,17009
CPIN.JK,3/5/2013,4525,4550,4325,4350,28665
CPIN.JK,3/6/2013,4375,4425,4325,4325,21608
CPIN.JK,3/7/2013,4325,4475,4325,4475,14694
CPIN.JK,3/8/2013,4500,4600,4500,4575,31346
CPIN.JK,3/11/2013,4625,4800,4625,4725,66612
CPIN.JK,3/13/2013,4725,4825,4700,4775,36470
CPIN.JK,3/14/2013,4775,4800,4550,4600,32062
CPIN.JK,3/15/2013,4575,5250,4575,5000,183381
CPIN.JK,3/18/2013,5000,5050,4850,5000,24941
CPIN.JK,3/19/2013,5100,5100,4925,4950,24210
CPIN.JK,3/20/2013,4950,4975,4825,4850,24328
CPIN.JK,3/21/2013,4850,4900,4700,4700,36930
CPIN.JK,3/22/2013,4750,4800,4700,4725,16457
CPIN.JK,3/25/2013,4750,4800,4725,4725,75720
CPIN.JK,3/26/2013,4725,4825,4725,4750,16654
CPIN.JK,3/27/2013,4800,4850,4800,4825,18237
CPIN.JK,3/28/2013,4850,5050,4800,5050,208340
CPIN.JK,4/1/2013,5000,5100,4975,5100,75255
CPIN.JK,4/2/2013,5000,5100,4925,5000,84975
CPIN.JK,4/3/2013,4925,5050,4875,4950,74965
CPIN.JK,4/4/2013,4875,4900,4850,4875,37220
CPIN.JK,4/5/2013,4800,4850,4750,4775,33820
CSAP.JK,3/1/2013,235,235,230,230,2279
CSAP.JK,3/4/2013,230,230,225,230,806
CSAP.JK,3/5/2013,230,230,225,230,329
CSAP.JK,3/6/2013,230,230,225,230,3311
CSAP.JK,3/7/2013,225,235,225,230,4388
CSAP.JK,3/8/2013,235,255,235,245,42401
CSAP.JK,3/11/2013,250,255,240,245,10360
CSAP.JK,3/13/2013,240,245,240,240,3904
CSAP.JK,3/14/2013,240,240,235,240,3301
CSAP.JK,3/15/2013,240,245,235,240,2452
CSAP.JK,3/18/2013,240,240,235,235,2082
CSAP.JK,3/19/2013,235,240,225,235,3198
CSAP.JK,3/20/2013,235,235,225,230,3744
CSAP.JK,3/21/2013,230,230,225,225,5079
CSAP.JK,3/22/2013,225,230,220,225,5215
CSAP.JK,3/25/2013,220,230,220,230,7880
CSAP.JK,3/26/2013,220,240,220,235,10754
CSAP.JK,3/27/2013,235,240,230,235,7212
CSAP.JK,3/28/2013,230,235,225,230,47125
CSAP.JK,4/1/2013,230,235,225,230,4270
CSAP.JK,4/2/2013,230,230,220,230,70525
CSAP.JK,4/3/2013,225,230,225,230,3470
CSAP.JK,4/4/2013,225,230,220,225,13705
CSAP.JK,4/5/2013,225,230,225,230,2620
CTRA.JK,3/1/2013,1110,1110,1050,1090,49868
CTRA.JK,3/4/2013,1090,1090,1040,1060,22426
CTRA.JK,3/5/2013,1060,1110,1050,1110,17701
CTRA.JK,3/6/2013,1120,1140,1080,1130,35935
CTRA.JK,3/7/2013,1140,1160,1130,1140,12669
CTRA.JK,3/8/2013,1150,1160,1130,1130,13474
CTRA.JK,3/11/2013,1150,1160,1120,1150,22936
CTRA.JK,3/13/2013,1150,1150,1080,1080,54776
CTRA.JK,3/14/2013,1080,1100,1030,1070,56689
CTRA.JK,3/15/2013,1080,1080,1040,1040,43576
CTRA.JK,3/18/2013,1050,1060,1020,1030,51283
CTRA.JK,3/19/2013,1040,1100,1030,1090,55243
CTRA.JK,3/20/2013,1090,1110,1080,1110,99406
CTRA.JK,3/21/2013,1100,1160,1100,1130,109532
CTRA.JK,3/22/2013,1130,1130,1070,1090,72275
CTRA.JK,3/25/2013,1120,1140,1070,1080,359190
CTRA.JK,3/26/2013,1080,1090,1050,1080,47081
CTRA.JK,3/27/2013,1090,1130,1090,1120,67769
CTRA.JK,3/28/2013,1120,1130,1080,1080,376160
CTRA.JK,4/1/2013,1080,1130,1080,1120,276350
CTRA.JK,4/2/2013,1130,1140,1110,1110,367190
CTRA.JK,4/3/2013,1120,1130,1090,1090,184155
CTRA.JK,4/4/2013,1090,1090,1050,1080,207325
CTRA.JK,4/5/2013,1080,1110,1060,1090,145340
CTBN.JK,3/1/2013,4500,4500,4500,4500,1
CTBN.JK,3/4/2013,4500,4500,4500,4500,1
CTBN.JK,3/5/2013,4500,4500,4500,4500,1
CTBN.JK,3/6/2013,4500,4500,4500,4500,1
CTBN.JK,3/7/2013,4500,4500,4500,4500,1
CTBN.JK,3/8/2013,4500,4500,4500,4500,1
CTBN.JK,3/11/2013,4500,4500,4500,4500,1
CTBN.JK,3/13/2013,4500,4500,4500,4500,1
CTBN.JK,3/14/2013,4500,4500,4500,4500,1
CTBN.JK,3/15/2013,4500,4500,4500,4500,1
CTBN.JK,3/18/2013,4500,4500,4500,4500,1
CTBN.JK,3/19/2013,4500,4500,4500,4500,1
CTBN.JK,3/20/2013,4500,4500,4500,4500,1
CTBN.JK,3/21/2013,4500,4500,4500,4500,1
CTBN.JK,3/22/2013,4500,4500,4500,4500,1
CTBN.JK,3/25/2013,4500,4500,4500,4500,5
CTBN.JK,3/26/2013,4500,4500,4500,4500,1
CTBN.JK,3/27/2013,4500,4500,4500,4500,1
CTBN.JK,3/28/2013,4500,4500,4500,4500,1
CTBN.JK,4/2/2013,4500,4500,4500,4500,5
CTBN.JK,4/3/2013,4500,4500,4500,4500,5
CTBN.JK,4/4/2013,4500,4500,4500,4500,5
CTBN.JK,4/5/2013,4500,4500,4500,4500,5
CTRP.JK,3/1/2013,950,950,920,930,10855
CTRP.JK,3/4/2013,930,930,900,910,27287
CTRP.JK,3/5/2013,910,940,910,920,17931
CTRP.JK,3/6/2013,930,970,920,960,35941
CTRP.JK,3/7/2013,960,990,960,980,29504
CTRP.JK,3/8/2013,980,1000,970,990,36548
CTRP.JK,3/11/2013,990,1000,980,980,12897
CTRP.JK,3/13/2013,980,980,950,950,35002
CTRP.JK,3/14/2013,950,950,910,950,33696
CTRP.JK,3/15/2013,950,960,940,950,13856
CTRP.JK,3/18/2013,940,950,920,930,10454
CTRP.JK,3/19/2013,930,960,930,950,31469
CTRP.JK,3/20/2013,950,980,950,970,16006
CTRP.JK,3/21/2013,970,1000,960,980,56222
CTRP.JK,3/22/2013,980,990,920,940,70322
CTRP.JK,3/25/2013,950,960,930,930,117590
CTRP.JK,3/26/2013,920,940,910,930,35175
CTRP.JK,3/27/2013,940,980,930,960,42918
CTRP.JK,3/28/2013,980,980,940,960,121205
CTRP.JK,4/1/2013,970,980,950,960,146625
CTRP.JK,4/2/2013,960,970,950,960,41225
CTRP.JK,4/3/2013,960,980,930,950,162290
CTRP.JK,4/4/2013,950,950,920,920,324970
CTRP.JK,4/5/2013,930,950,920,940,114430
CTTH.JK,3/1/2013,55,55,54,54,3
CTTH.JK,3/4/2013,54,54,54,54,1
CTTH.JK,3/5/2013,56,56,51,53,6191
CTTH.JK,3/6/2013,52,54,52,53,1289
CTTH.JK,3/7/2013,53,54,52,53,289
CTTH.JK,3/8/2013,53,54,53,53,136
CTTH.JK,3/11/2013,52,54,52,54,198
CTTH.JK,3/13/2013,55,55,55,55,1
CTTH.JK,3/14/2013,52,54,52,54,48
CTTH.JK,3/15/2013,53,53,53,53,1
CTTH.JK,3/18/2013,53,53,51,51,151
CTTH.JK,3/19/2013,54,54,54,54,3
CTTH.JK,3/20/2013,52,54,52,53,49
CTTH.JK,3/21/2013,52,54,51,54,501
CTTH.JK,3/22/2013,52,53,51,53,8
CTTH.JK,3/25/2013,53,53,52,52,25
CTTH.JK,3/26/2013,53,54,53,54,14
CTTH.JK,3/27/2013,53,54,52,53,59
CTTH.JK,3/28/2013,54,55,54,55,2060
CTTH.JK,4/1/2013,55,63,54,58,25950
CTTH.JK,4/2/2013,58,61,55,57,1185
CTTH.JK,4/3/2013,56,56,55,55,120
CTTH.JK,4/4/2013,56,69,55,65,67340
CTTH.JK,4/5/2013,65,74,63,70,62370
DART.JK,3/1/2013,790,810,790,790,3444
DART.JK,3/4/2013,800,830,770,770,4840
DART.JK,3/5/2013,780,780,710,760,3216
DART.JK,3/6/2013,760,810,760,800,9813
DART.JK,3/7/2013,810,830,800,810,12657
DART.JK,3/8/2013,820,820,790,790,2872
DART.JK,3/11/2013,790,810,790,800,1056
DART.JK,3/13/2013,800,800,770,780,2025
DART.JK,3/14/2013,780,800,730,790,3548
DART.JK,3/15/2013,800,820,800,820,3249
DART.JK,3/18/2013,820,860,810,840,5310
DART.JK,3/19/2013,850,860,840,850,2326
DART.JK,3/20/2013,840,880,840,860,3024
DART.JK,3/21/2013,870,900,870,880,4916
DART.JK,3/22/2013,880,880,830,830,944
DART.JK,3/25/2013,840,850,840,850,1180
DART.JK,3/26/2013,830,860,830,860,242
DART.JK,3/27/2013,860,880,850,850,829
DART.JK,3/28/2013,870,870,850,850,7360
DART.JK,4/1/2013,850,890,830,850,19990
DART.JK,4/2/2013,840,860,830,860,4220
DART.JK,4/3/2013,870,920,860,870,48310
DART.JK,4/4/2013,870,880,840,860,4465
DART.JK,4/5/2013,860,860,850,850,1955
CTRS.JK,3/1/2013,2825,2825,2725,2800,10929
CTRS.JK,3/4/2013,2800,2825,2700,2725,6520
CTRS.JK,3/5/2013,2775,2875,2725,2825,3979
CTRS.JK,3/6/2013,2850,3000,2800,2950,13362
CTRS.JK,3/7/2013,2975,3050,2950,3025,4133
CTRS.JK,3/8/2013,3025,3125,3025,3050,7773
CTRS.JK,3/11/2013,3100,3100,2950,2975,1616
CTRS.JK,3/13/2013,3000,3050,2950,2950,3537
CTRS.JK,3/14/2013,2950,2950,2800,2925,3560
CTRS.JK,3/15/2013,2925,2975,2850,2925,1717
CTRS.JK,3/18/2013,2925,2925,2700,2775,6845
CTRS.JK,3/19/2013,2825,2900,2825,2850,15626
CTRS.JK,3/20/2013,2900,2925,2800,2825,15901
CTRS.JK,3/21/2013,2850,2925,2800,2825,16618
CTRS.JK,3/22/2013,2825,2900,2775,2800,22352
CTRS.JK,3/25/2013,2875,2975,2850,2950,216420
CTRS.JK,3/26/2013,2925,2925,2775,2925,52617
CTRS.JK,3/27/2013,2950,3000,2925,2925,12982
CTRS.JK,3/28/2013,2900,2900,2800,2800,129835
CTRS.JK,4/1/2013,2825,2900,2800,2825,53315
CTRS.JK,4/2/2013,2850,2875,2800,2825,45960
CTRS.JK,4/3/2013,2825,2825,2675,2675,81995
CTRS.JK,4/4/2013,2675,2700,2600,2650,52825
CTRS.JK,4/5/2013,2675,2775,2675,2750,55130
DEFI.JK,3/1/2013,1070,1070,1070,1070,0
DEFI.JK,3/4/2013,1070,1070,1070,1070,0
DEFI.JK,3/14/2013,1070,1070,1070,1070,1
DEFI.JK,3/15/2013,1070,1070,1070,1070,1
DEFI.JK,3/18/2013,1070,1070,1070,1070,1
DEFI.JK,3/19/2013,1070,1070,1070,1070,1
DEFI.JK,3/20/2013,1070,1070,1070,1070,1
DEFI.JK,3/22/2013,1070,1070,1070,1070,1
DEFI.JK,3/25/2013,1070,1070,1070,1070,0
DEFI.JK,4/3/2013,1070,1070,1070,1070,5
DEFI.JK,4/4/2013,1070,1070,1070,1070,5
DEFI.JK,4/5/2013,1070,1070,1070,1070,5
DEWA.JK,3/1/2013,50,50,50,50,3
DEWA.JK,3/4/2013,50,50,50,50,60
DEWA.JK,3/5/2013,50,50,50,50,11
DEWA.JK,3/6/2013,50,50,50,50,7
DEWA.JK,3/7/2013,50,50,50,50,2
DEWA.JK,3/8/2013,50,50,50,50,24
DEWA.JK,3/11/2013,50,50,50,50,1
DEWA.JK,3/13/2013,50,50,50,50,40
DEWA.JK,3/14/2013,50,50,50,50,1
DEWA.JK,3/15/2013,50,50,50,50,1
DEWA.JK,3/18/2013,50,50,50,50,1
DEWA.JK,3/19/2013,50,50,50,50,1
DEWA.JK,3/20/2013,50,50,50,50,1
DEWA.JK,3/21/2013,50,50,50,50,12
DEWA.JK,3/22/2013,50,50,50,50,56
DEWA.JK,3/25/2013,50,50,50,50,20
DEWA.JK,3/26/2013,50,50,50,50,4
DEWA.JK,3/27/2013,50,50,50,50,70
DEWA.JK,3/28/2013,50,50,50,50,650
DEWA.JK,4/1/2013,50,50,50,50,15
DEWA.JK,4/2/2013,50,50,50,50,1210
DEWA.JK,4/3/2013,50,50,50,50,195
DEWA.JK,4/4/2013,50,50,50,50,5
DEWA.JK,4/5/2013,50,50,50,50,165
DGIK.JK,3/1/2013,185,196,184,192,500663
DGIK.JK,3/4/2013,193,195,188,189,154681
DGIK.JK,3/5/2013,190,205,189,200,442269
DGIK.JK,3/6/2013,205,210,200,210,265800
DGIK.JK,3/7/2013,210,220,205,215,211940
DGIK.JK,3/8/2013,220,225,205,210,256096
DGIK.JK,3/11/2013,210,225,205,215,189194
DGIK.JK,3/13/2013,215,225,210,215,92498
DGIK.JK,3/14/2013,215,220,200,205,176318
DGIK.JK,3/15/2013,210,215,205,210,61004
DGIK.JK,3/18/2013,210,210,200,210,81433
DGIK.JK,3/19/2013,210,230,210,230,321861
DGIK.JK,3/20/2013,235,245,230,240,464583
DGIK.JK,3/21/2013,240,250,230,235,258671
DGIK.JK,3/22/2013,235,245,225,230,110309
DGIK.JK,3/25/2013,235,240,230,230,305405
DGIK.JK,3/26/2013,230,245,230,240,94273
DGIK.JK,3/27/2013,240,265,235,265,708154
DGIK.JK,3/28/2013,265,270,250,255,1565270
DGIK.JK,4/1/2013,255,265,255,255,550685
DGIK.JK,4/2/2013,260,260,245,255,876885
DGIK.JK,4/3/2013,260,260,245,245,529220
DGIK.JK,4/4/2013,245,255,240,250,484985
DGIK.JK,4/5/2013,250,260,250,255,348155
DKFT-W.JK,3/1/2013,275,275,275,275,12
DKFT-W.JK,3/4/2013,275,275,275,275,12
DKFT-W.JK,3/5/2013,265,265,265,265,18
DKFT-W.JK,3/6/2013,300,300,300,300,228
DKFT-W.JK,3/7/2013,275,275,275,275,2
DKFT-W.JK,3/8/2013,275,275,275,275,2
DKFT-W.JK,3/11/2013,295,345,295,325,454
DKFT-W.JK,3/13/2013,305,330,305,315,42
DKFT-W.JK,3/14/2013,275,275,275,275,3
DKFT-W.JK,3/15/2013,275,275,275,275,3
DKFT-W.JK,3/18/2013,275,275,275,275,3
DKFT-W.JK,3/19/2013,275,275,275,275,3
DKFT-W.JK,3/20/2013,275,275,275,275,3
DKFT-W.JK,3/21/2013,275,275,275,275,3
DKFT-W.JK,3/22/2013,275,275,275,275,9
DKFT-W.JK,3/25/2013,275,280,275,280,45
DKFT-W.JK,3/26/2013,290,345,290,340,128
DKFT-W.JK,3/27/2013,335,340,320,340,80
DKFT-W.JK,3/28/2013,350,375,350,375,625
DKFT-W.JK,4/1/2013,380,380,380,380,250
DKFT-W.JK,4/2/2013,420,420,410,410,15
DKFT-W.JK,4/3/2013,410,410,410,410,5
DKFT-W.JK,4/4/2013,410,410,410,410,5
DKFT-W.JK,4/5/2013,410,410,410,410,5
DILD.JK,3/1/2013,520,520,500,510,93817
DILD.JK,3/4/2013,510,550,510,510,132163
DILD.JK,3/5/2013,520,540,520,530,51735
DILD.JK,3/6/2013,530,560,530,530,125980
DILD.JK,3/7/2013,540,580,530,570,163269
DILD.JK,3/8/2013,570,580,550,560,51553
DILD.JK,3/11/2013,560,580,560,560,38771
DILD.JK,3/13/2013,560,570,550,550,26145
DILD.JK,3/14/2013,550,580,530,580,141189
DILD.JK,3/15/2013,580,620,570,580,148194
DILD.JK,3/18/2013,570,590,560,570,34848
DILD.JK,3/19/2013,570,590,570,580,88375
DILD.JK,3/20/2013,580,610,580,600,139243
DILD.JK,3/21/2013,600,620,590,590,116288
DILD.JK,3/22/2013,590,610,560,570,114449
DILD.JK,3/25/2013,570,590,570,590,354545
DILD.JK,3/26/2013,590,610,580,600,67026
DILD.JK,3/27/2013,610,620,590,600,53862
DILD.JK,3/28/2013,600,600,580,580,153965
DILD.JK,4/1/2013,580,600,570,580,230220
DILD.JK,4/2/2013,580,600,580,580,204160
DILD.JK,4/3/2013,580,580,550,550,315420
DILD.JK,4/4/2013,550,550,530,550,388880
DILD.JK,4/5/2013,550,560,540,550,129745
DLTA.JK,3/1/2013,290000,290000,285000,285000,1
DLTA.JK,3/4/2013,287000,287000,287000,287000,1
DLTA.JK,3/5/2013,295000,305000,295000,305000,6
DLTA.JK,3/6/2013,295000,305000,295000,305000,6
DLTA.JK,3/7/2013,295000,305000,295000,305000,6
DLTA.JK,3/8/2013,295000,305000,295000,305000,6
DLTA.JK,3/11/2013,295000,305000,295000,305000,6
DLTA.JK,3/13/2013,307000,308000,307000,308000,9
DLTA.JK,3/14/2013,308000,308000,308000,308000,2
DLTA.JK,3/15/2013,305000,308000,305000,308000,4
DLTA.JK,3/18/2013,305000,308000,305000,308000,4
DLTA.JK,3/19/2013,305000,308000,305000,308000,4
DLTA.JK,3/20/2013,305000,308000,305000,308000,4
DLTA.JK,3/21/2013,305000,308000,305000,308000,4
DLTA.JK,3/22/2013,305000,308000,305000,308000,4
DLTA.JK,3/25/2013,308000,308000,308000,308000,5
DLTA.JK,3/26/2013,308000,308000,308000,308000,1
DLTA.JK,3/27/2013,310000,315000,310000,315000,6
DLTA.JK,3/28/2013,325000,330000,325000,330000,15
DLTA.JK,4/1/2013,341000,341000,338000,338000,50
DLTA.JK,4/2/2013,341000,341000,338000,338000,50
DLTA.JK,4/3/2013,341000,341000,338000,338000,50
DLTA.JK,4/4/2013,341000,341000,338000,338000,50
DLTA.JK,4/5/2013,341000,341000,338000,338000,50
DKFT.JK,3/1/2013,540,540,530,530,5557
DKFT.JK,3/4/2013,530,540,520,530,19471
DKFT.JK,3/5/2013,540,540,520,540,9197
DKFT.JK,3/6/2013,540,540,530,530,23394
DKFT.JK,3/7/2013,530,540,530,540,9933
DKFT.JK,3/8/2013,540,540,530,530,5831
DKFT.JK,3/11/2013,530,590,530,560,47137
DKFT.JK,3/13/2013,560,570,550,560,6888
DKFT.JK,3/14/2013,560,560,530,550,13308
DKFT.JK,3/15/2013,550,560,550,550,3036
DKFT.JK,3/18/2013,550,550,540,540,4859
DKFT.JK,3/19/2013,540,550,530,530,12410
DKFT.JK,3/20/2013,540,540,520,540,23671
DKFT.JK,3/21/2013,540,540,530,530,4767
DKFT.JK,3/22/2013,540,550,530,530,14142
DKFT.JK,3/25/2013,530,560,530,550,41740
DKFT.JK,3/26/2013,550,590,550,580,27779
DKFT.JK,3/27/2013,590,600,570,590,26605
DKFT.JK,3/28/2013,590,630,580,610,638750
DKFT.JK,4/1/2013,610,630,610,620,164060
DKFT.JK,4/2/2013,630,660,620,630,259780
DKFT.JK,4/3/2013,640,650,620,620,132615
DKFT.JK,4/4/2013,620,620,600,610,107315
DKFT.JK,4/5/2013,620,620,610,620,46370
DOID.JK,3/1/2013,220,230,220,225,94011
DOID.JK,3/4/2013,225,230,220,220,79515
DOID.JK,3/5/2013,220,225,215,220,27425
DOID.JK,3/6/2013,225,240,220,235,123739
DOID.JK,3/7/2013,240,240,230,230,77980
DOID.JK,3/8/2013,230,240,225,225,60342
DOID.JK,3/11/2013,230,235,225,225,15791
DOID.JK,3/13/2013,230,230,220,225,11444
DOID.JK,3/14/2013,225,225,210,215,106208
DOID.JK,3/15/2013,215,230,215,230,95505
DOID.JK,3/18/2013,225,225,215,220,23126
DOID.JK,3/19/2013,225,225,220,220,9119
DOID.JK,3/20/2013,220,225,215,220,17685
DOID.JK,3/21/2013,220,220,210,210,49746
DOID.JK,3/22/2013,210,220,205,205,56414
DOID.JK,3/25/2013,210,215,200,205,256095
DOID.JK,3/26/2013,205,215,205,215,38147
DOID.JK,3/27/2013,215,215,205,210,19138
DOID.JK,3/28/2013,210,215,205,210,237605
DOID.JK,4/1/2013,210,215,205,210,85760
DOID.JK,4/2/2013,210,220,205,210,274480
DOID.JK,4/3/2013,210,220,210,210,251855
DOID.JK,4/4/2013,210,220,205,210,236870
DOID.JK,4/5/2013,210,215,210,215,60440
DNET.JK,3/1/2013,240,240,240,240,10
DNET.JK,3/4/2013,240,240,240,240,10
DNET.JK,3/5/2013,240,240,240,240,10
DNET.JK,3/6/2013,240,240,240,240,10
DNET.JK,3/7/2013,240,240,240,240,10
DNET.JK,3/8/2013,240,240,240,240,10
DNET.JK,3/11/2013,240,240,240,240,10
DNET.JK,3/13/2013,240,240,240,240,10
DNET.JK,3/14/2013,240,240,240,240,10
DNET.JK,3/15/2013,240,240,240,240,10
DNET.JK,3/18/2013,240,240,240,240,10
DNET.JK,3/19/2013,240,240,240,240,10
DNET.JK,3/20/2013,240,240,240,240,10
DNET.JK,3/21/2013,240,240,240,240,10
DNET.JK,3/22/2013,240,240,240,240,10
DNET.JK,3/25/2013,240,240,240,240,50
DNET.JK,3/26/2013,240,240,240,240,10
DNET.JK,3/27/2013,240,240,240,240,10
DNET.JK,3/28/2013,240,240,240,240,10
DNET.JK,4/2/2013,240,240,240,240,50
DNET.JK,4/3/2013,240,240,240,240,50
DNET.JK,4/4/2013,240,240,240,240,50
DNET.JK,4/5/2013,240,240,240,240,50
DSFI.JK,3/1/2013,53,54,53,54,672
DSFI.JK,3/4/2013,53,54,53,54,872
DSFI.JK,3/5/2013,53,54,53,53,128
DSFI.JK,3/6/2013,54,58,53,55,15306
DSFI.JK,3/7/2013,55,56,55,56,3581
DSFI.JK,3/8/2013,56,57,55,55,1040
DSFI.JK,3/11/2013,55,56,55,56,1109
DSFI.JK,3/13/2013,56,56,56,56,1517
DSFI.JK,3/14/2013,55,56,55,56,338
DSFI.JK,3/15/2013,56,58,56,58,6323
DSFI.JK,3/18/2013,58,59,57,58,2815
DSFI.JK,3/19/2013,59,60,58,59,10432
DSFI.JK,3/20/2013,59,62,59,59,7409
DSFI.JK,3/21/2013,60,60,58,59,1504
DSFI.JK,3/22/2013,58,58,56,56,2413
DSFI.JK,3/25/2013,57,57,56,57,3990
DSFI.JK,3/26/2013,57,58,56,57,1664
DSFI.JK,3/27/2013,58,58,57,57,388
DSFI.JK,3/28/2013,56,57,56,57,2785
DSFI.JK,4/1/2013,59,59,56,56,3450
DSFI.JK,4/2/2013,56,57,56,56,7810
DSFI.JK,4/3/2013,56,57,56,56,10120
DSFI.JK,4/4/2013,57,65,56,61,89295
DSFI.JK,4/5/2013,62,69,62,64,93465
DSSA.JK,3/1/2013,13600,13600,13600,13600,15
DSSA.JK,3/4/2013,13600,13600,13600,13600,15
DSSA.JK,3/5/2013,13700,13700,13700,13700,1
DSSA.JK,3/6/2013,13700,13700,13700,13700,1
DSSA.JK,3/7/2013,13700,13700,13700,13700,1
DSSA.JK,3/8/2013,13700,13700,13700,13700,1
DSSA.JK,3/11/2013,13700,13700,13700,13700,1
DSSA.JK,3/13/2013,13700,13700,13700,13700,1
DSSA.JK,3/14/2013,13700,13700,13700,13700,1
DSSA.JK,3/15/2013,13700,13700,13700,13700,1
DSSA.JK,3/18/2013,13700,13700,13700,13700,1
DSSA.JK,3/19/2013,13700,13700,13700,13700,1
DSSA.JK,3/20/2013,13700,13700,13700,13700,1
DSSA.JK,3/21/2013,13700,13700,13600,13600,3
DSSA.JK,3/22/2013,13700,13700,13600,13600,3
DSSA.JK,3/25/2013,13700,13700,13600,13600,15
DSSA.JK,3/26/2013,13700,13700,13600,13600,3
DSSA.JK,3/27/2013,13650,13650,13650,13650,1
DSSA.JK,3/28/2013,13600,13600,13600,13600,10
DSSA.JK,4/1/2013,13600,13600,13600,13600,5
DSSA.JK,4/2/2013,13600,13600,13600,13600,5
DSSA.JK,4/3/2013,13600,13650,13600,13650,15
DSSA.JK,4/4/2013,13650,13650,13650,13650,5
DSSA.JK,4/5/2013,13650,13650,13650,13650,5
DPNS.JK,3/1/2013,415,415,415,415,1
DPNS.JK,3/4/2013,415,415,415,415,1
DPNS.JK,3/5/2013,415,415,415,415,1
DPNS.JK,3/6/2013,415,415,415,415,1
DPNS.JK,3/7/2013,415,415,415,415,1
DPNS.JK,3/8/2013,415,415,415,415,58
DPNS.JK,3/11/2013,415,420,405,420,6539
DPNS.JK,3/13/2013,420,470,420,445,17127
DPNS.JK,3/14/2013,445,500,425,490,1264
DPNS.JK,3/15/2013,490,600,490,600,6396
DPNS.JK,3/18/2013,600,640,550,570,1855
DPNS.JK,3/19/2013,550,580,450,460,3669
DPNS.JK,3/20/2013,460,470,450,465,202
DPNS.JK,3/21/2013,465,465,440,445,65
DPNS.JK,3/22/2013,440,440,440,440,40
DPNS.JK,3/25/2013,430,430,420,425,1475
DPNS.JK,3/26/2013,420,430,420,420,297
DPNS.JK,3/27/2013,465,465,410,420,394
DPNS.JK,3/28/2013,410,425,410,425,1110
DPNS.JK,4/1/2013,420,445,420,445,70
DPNS.JK,4/2/2013,440,440,425,430,545
DPNS.JK,4/3/2013,430,440,430,430,1210
DPNS.JK,4/4/2013,430,440,430,430,1210
DPNS.JK,4/5/2013,425,435,425,435,125
DUTI.JK,3/1/2013,2850,3150,2850,3100,14
DUTI.JK,3/4/2013,2850,3150,2850,3100,14
DUTI.JK,3/5/2013,2850,3150,2850,3100,14
DUTI.JK,3/6/2013,2850,3150,2850,3100,14
DUTI.JK,3/7/2013,2850,3150,2850,3100,14
DUTI.JK,3/8/2013,2850,3150,2850,3100,14
DUTI.JK,3/11/2013,3100,3550,3100,3550,129
DUTI.JK,3/13/2013,3100,3550,3100,3550,129
DUTI.JK,3/14/2013,3100,3550,3100,3550,129
DUTI.JK,3/15/2013,3100,3550,3100,3550,129
DUTI.JK,3/18/2013,3100,3550,3100,3550,129
DUTI.JK,3/19/2013,3100,3550,3100,3550,129
DUTI.JK,3/20/2013,3550,3550,3550,3550,2
DUTI.JK,3/21/2013,3500,3650,3500,3625,554
DUTI.JK,3/22/2013,3625,3625,3625,3625,50
DUTI.JK,3/25/2013,3625,3625,3625,3625,50
DUTI.JK,3/26/2013,3625,3625,3625,3625,10
DUTI.JK,3/27/2013,3625,3625,3625,3625,10
DUTI.JK,3/28/2013,3625,3625,3625,3625,10
DUTI.JK,4/2/2013,3625,3625,3625,3625,50
DUTI.JK,4/3/2013,3625,3625,3625,3625,50
DUTI.JK,4/4/2013,3675,3750,3675,3750,45
DUTI.JK,4/5/2013,3675,3750,3675,3750,45
EKAD.JK,3/1/2013,410,410,405,405,777
EKAD.JK,3/4/2013,405,410,395,405,2566
EKAD.JK,3/5/2013,405,415,405,410,2398
EKAD.JK,3/6/2013,410,435,410,430,8680
EKAD.JK,3/7/2013,430,440,425,425,3578
EKAD.JK,3/8/2013,425,430,420,425,6340
EKAD.JK,3/11/2013,435,445,425,445,7247
EKAD.JK,3/13/2013,450,465,445,455,10692
EKAD.JK,3/14/2013,460,460,430,450,6962
EKAD.JK,3/15/2013,450,460,445,445,2342
EKAD.JK,3/18/2013,445,445,430,430,2513
EKAD.JK,3/19/2013,430,440,430,430,2496
EKAD.JK,3/20/2013,430,440,425,440,8729
EKAD.JK,3/21/2013,445,465,445,450,7005
EKAD.JK,3/22/2013,450,455,435,440,3723
EKAD.JK,4/1/2013,460,480,455,465,37520
EKAD.JK,4/2/2013,465,470,460,460,12160
EKAD.JK,4/3/2013,460,465,450,455,13175
EKAD.JK,4/4/2013,450,455,435,440,21520
EKAD.JK,4/5/2013,440,445,440,445,1850
ELSA.JK,4/5/2013,198,205,198,205,106255
ELTY.JK,3/1/2013,59,59,57,58,303759
ELTY.JK,3/4/2013,58,59,56,57,276321
ELTY.JK,3/5/2013,58,58,54,55,651984
ELTY.JK,3/6/2013,55,57,54,54,1128882
ELTY.JK,3/7/2013,54,56,54,55,400206
ELTY.JK,3/8/2013,55,56,54,54,401572
ELTY.JK,3/11/2013,55,56,54,54,401572
ELTY.JK,3/13/2013,55,56,53,53,915329
ELTY.JK,3/14/2013,54,54,52,54,335121
ELTY.JK,3/15/2013,54,57,53,55,645581
ELTY.JK,3/18/2013,55,56,54,55,118315
ELTY.JK,3/19/2013,55,57,54,56,118346
ELTY.JK,3/20/2013,56,56,54,56,302602
ELTY.JK,3/21/2013,56,57,55,56,315836
ELTY.JK,3/22/2013,56,56,53,54,339037
ELTY.JK,4/1/2013,56,57,54,56,1623125
ELTY.JK,4/2/2013,57,60,56,57,5828180
ELTY.JK,4/3/2013,57,59,56,56,3309505
ELTY.JK,4/4/2013,57,58,56,57,742885
ELTY.JK,4/5/2013,56,56,55,56,750080
EMDE.JK,3/1/2013,127,127,127,127,10
EMDE.JK,3/4/2013,126,126,126,126,4
EMDE.JK,3/5/2013,127,127,126,126,318
EMDE.JK,3/6/2013,126,126,124,126,11
EMDE.JK,3/7/2013,124,126,124,126,101
EMDE.JK,3/8/2013,127,128,126,126,270
EMDE.JK,3/11/2013,126,127,125,127,208
EMDE.JK,3/13/2013,126,127,125,127,292
EMDE.JK,3/14/2013,126,126,126,126,15
EMDE.JK,3/15/2013,126,127,126,127,300
EMDE.JK,3/18/2013,127,130,127,129,627
EMDE.JK,3/19/2013,126,128,126,127,83
EMDE.JK,3/20/2013,127,128,122,128,469
EMDE.JK,3/21/2013,128,130,128,130,456
EMDE.JK,3/22/2013,129,129,125,125,606
EMDE.JK,4/1/2013,127,130,121,126,7180
EMDE.JK,4/2/2013,124,126,124,126,100
EMDE.JK,4/3/2013,124,126,124,126,100
EMDE.JK,4/4/2013,128,128,122,128,315
EMDE.JK,4/5/2013,129,129,127,127,910
DVLA.JK,3/1/2013,1800,1800,1800,1800,12
DVLA.JK,3/4/2013,1800,1810,1800,1810,121
DVLA.JK,3/5/2013,1810,1810,1810,1810,30
DVLA.JK,3/6/2013,1810,1870,1810,1840,438
DVLA.JK,3/7/2013,1860,1900,1860,1890,819
DVLA.JK,3/8/2013,1890,1900,1890,1890,95
DVLA.JK,3/11/2013,1880,1900,1880,1900,15
DVLA.JK,3/13/2013,1900,1960,1900,1910,550
DVLA.JK,3/14/2013,1900,1900,1890,1900,125
DVLA.JK,3/15/2013,1900,1910,1900,1910,14
DVLA.JK,3/18/2013,1900,1910,1900,1910,14
DVLA.JK,3/19/2013,1910,1920,1910,1920,52
DVLA.JK,3/20/2013,1940,2000,1940,2000,574
DVLA.JK,3/21/2013,2025,2150,2000,2025,451
DVLA.JK,3/22/2013,2125,2325,2075,2175,621
DVLA.JK,3/25/2013,2225,2225,2200,2200,790
DVLA.JK,3/26/2013,2200,2250,2175,2175,171
DVLA.JK,3/27/2013,2175,2225,2150,2225,391
DVLA.JK,3/28/2013,2250,2275,2225,2275,1085
DVLA.JK,4/1/2013,2275,2325,2275,2275,800
DVLA.JK,4/2/2013,2275,2325,2250,2275,1255
DVLA.JK,4/3/2013,2275,2275,2225,2225,1430
DVLA.JK,4/4/2013,2150,2175,2125,2175,745
DVLA.JK,4/5/2013,2150,2175,2125,2175,745
EMTK.JK,3/1/2013,5300,5600,5300,5600,298
EMTK.JK,3/4/2013,5600,5600,5250,5350,6
EMTK.JK,3/5/2013,5450,5500,5200,5250,17
EMTK.JK,3/6/2013,5350,5500,5250,5300,65
EMTK.JK,3/7/2013,5700,5700,5400,5400,3
EMTK.JK,3/8/2013,5500,5500,5500,5500,1
EMTK.JK,3/11/2013,5450,5650,5400,5650,25
EMTK.JK,3/13/2013,5650,5650,5650,5650,1
EMTK.JK,3/14/2013,5400,5650,5350,5650,20
EMTK.JK,3/15/2013,5400,5650,5350,5650,20
EMTK.JK,3/18/2013,5650,5650,5500,5500,6
EMTK.JK,3/19/2013,5600,5700,5400,5400,28
EMTK.JK,3/20/2013,5600,5700,5400,5400,28
EMTK.JK,3/21/2013,5650,6400,5500,5900,295
EMTK.JK,3/22/2013,5950,6350,5950,6100,126
EMTK.JK,4/1/2013,5800,6050,5800,6050,115
EMTK.JK,4/2/2013,6050,6050,5800,6050,120
EMTK.JK,4/3/2013,5800,6050,5800,6050,25
EMTK.JK,4/4/2013,5950,5950,5950,5950,5
EMTK.JK,4/5/2013,5950,5950,5900,5900,20
ENRG.JK,3/1/2013,103,109,103,107,1095747
ENRG.JK,3/4/2013,107,108,102,102,535967
ENRG.JK,3/5/2013,103,104,100,102,581807
ENRG.JK,3/6/2013,103,109,102,105,1551881
ENRG.JK,3/7/2013,106,108,103,104,515862
ENRG.JK,3/8/2013,105,107,105,106,328132
ENRG.JK,3/11/2013,106,106,101,102,587319
ENRG.JK,3/13/2013,103,105,102,102,368769
ENRG.JK,3/14/2013,102,103,99,101,400033
ENRG.JK,3/15/2013,102,105,101,103,818686
ENRG.JK,3/18/2013,103,104,100,101,658848
ENRG.JK,3/19/2013,102,103,101,102,398669
ENRG.JK,3/20/2013,102,103,99,103,624452
ENRG.JK,3/21/2013,104,105,102,102,470379
ENRG.JK,3/22/2013,102,102,96,97,847135
ENRG.JK,4/1/2013,100,112,99,112,8869520
ENRG.JK,4/2/2013,112,119,109,117,19902760
ENRG.JK,4/3/2013,117,123,113,120,12045210
ENRG.JK,4/4/2013,119,123,118,121,4678185
ENRG.JK,4/5/2013,121,125,120,124,3846165
ERAA.JK,3/1/2013,3100,3100,2925,2975,9199
ERAA.JK,3/4/2013,2975,2975,2875,2925,12637
ERAA.JK,3/5/2013,2900,2925,2850,2900,4171
ERAA.JK,3/6/2013,2900,2950,2900,2950,13023
ERAA.JK,3/7/2013,2975,2975,2900,2900,2135
ERAA.JK,3/8/2013,2900,2950,2875,2925,5802
ERAA.JK,3/11/2013,2925,2925,2850,2875,2936
ERAA.JK,3/13/2013,2875,2925,2800,2875,9375
ERAA.JK,3/14/2013,2850,2950,2800,2950,17892
ERAA.JK,3/15/2013,2900,3275,2850,3250,34672
ERAA.JK,3/18/2013,3250,3250,3150,3200,17319
ERAA.JK,3/19/2013,3200,3300,3200,3300,12603
ERAA.JK,3/20/2013,3300,3300,3075,3250,36901
ERAA.JK,3/21/2013,3250,3275,3125,3125,10600
ERAA.JK,3/22/2013,3125,3150,2950,3025,25386
ERAA.JK,4/1/2013,3400,3400,3225,3275,70305
ERAA.JK,4/2/2013,3275,3275,3225,3250,64695
ERAA.JK,4/3/2013,3250,3250,3050,3150,115115
ERAA.JK,4/4/2013,3100,3100,3050,3050,19915
ERAA.JK,4/5/2013,3025,3100,3000,3075,41800
EPMT.JK,3/1/2013,2325,2325,2325,2325,1
EPMT.JK,3/4/2013,2125,2350,2125,2350,3
EPMT.JK,3/5/2013,2125,2350,2125,2350,3
EPMT.JK,3/6/2013,2125,2350,2125,2350,3
EPMT.JK,3/7/2013,2375,2400,2375,2400,2
EPMT.JK,3/8/2013,2300,2375,2300,2375,31
EPMT.JK,3/11/2013,2350,2400,2300,2400,83
EPMT.JK,3/13/2013,2500,2500,2500,2500,2
EPMT.JK,3/14/2013,2300,2325,2300,2300,148
EPMT.JK,3/15/2013,2400,2400,2300,2375,160
EPMT.JK,3/18/2013,2375,2375,2375,2375,10
EPMT.JK,3/19/2013,2375,2375,2375,2375,10
EPMT.JK,3/20/2013,2450,2450,2375,2400,72
EPMT.JK,3/21/2013,2375,2450,2350,2450,30
EPMT.JK,3/22/2013,2350,2450,2350,2450,67
EPMT.JK,3/28/2013,2500,2500,2500,2500,55
EPMT.JK,4/1/2013,2500,2500,2400,2500,95
EPMT.JK,4/2/2013,2450,2450,2400,2400,1760
EPMT.JK,4/3/2013,2500,2500,2400,2475,715
EPMT.JK,4/4/2013,2475,3050,2475,2900,5815
EPMT.JK,4/5/2013,3025,3100,3000,3025,765
ESSA.JK,3/1/2013,2975,2975,2900,2925,672
ESSA.JK,3/4/2013,2875,2875,2850,2875,461
ESSA.JK,3/5/2013,3000,3500,3000,3100,872
ESSA.JK,3/6/2013,3100,3100,2950,3100,443
ESSA.JK,3/7/2013,3100,3150,2900,2900,892
ESSA.JK,3/8/2013,2925,3000,2900,2900,520
ESSA.JK,3/11/2013,3000,3000,2950,2950,41
ESSA.JK,3/13/2013,2875,3000,2850,2850,93
ESSA.JK,3/14/2013,2775,2900,2775,2900,6
ESSA.JK,3/15/2013,2900,2900,2800,2900,81
ESSA.JK,3/18/2013,2875,2900,2850,2900,28
ESSA.JK,3/19/2013,2875,2900,2875,2900,14
ESSA.JK,3/20/2013,2900,2900,2825,2875,4
ESSA.JK,3/21/2013,2825,2875,2775,2875,312
ESSA.JK,3/22/2013,2875,2900,2800,2900,227
ESSA.JK,4/1/2013,2875,2875,2825,2875,1910
ESSA.JK,4/2/2013,2850,2850,2850,2850,120
ESSA.JK,4/3/2013,2800,2850,2775,2850,335
ESSA.JK,4/4/2013,2800,2800,2775,2775,10
ESSA.JK,4/5/2013,2800,2875,2800,2850,2225
ERTX.JK,3/1/2013,450,450,450,450,1
ERTX.JK,3/4/2013,450,450,450,450,1
ERTX.JK,3/5/2013,450,450,450,450,1
ERTX.JK,3/6/2013,445,445,445,445,2
ERTX.JK,3/7/2013,445,445,445,445,2
ERTX.JK,3/8/2013,445,445,445,445,2
ERTX.JK,3/11/2013,445,445,445,445,2
ERTX.JK,3/13/2013,445,445,445,445,2
ERTX.JK,3/14/2013,445,445,445,445,2
ERTX.JK,3/15/2013,445,445,445,445,2
ERTX.JK,3/18/2013,390,400,380,390,39
ERTX.JK,3/19/2013,390,400,380,390,39
ERTX.JK,3/20/2013,390,400,380,390,39
ERTX.JK,3/21/2013,390,400,380,390,39
ERTX.JK,3/22/2013,390,400,380,390,39
ERTX.JK,4/1/2013,340,340,300,300,505
ERTX.JK,4/2/2013,300,345,300,345,10
ERTX.JK,4/3/2013,300,345,300,345,10
ERTX.JK,4/4/2013,300,345,300,345,10
ERTX.JK,4/5/2013,300,345,300,345,10
ETWA.JK,3/1/2013,310,320,310,320,1408
ETWA.JK,3/4/2013,310,310,310,310,269
ETWA.JK,3/5/2013,310,310,300,310,244
ETWA.JK,3/6/2013,305,310,305,305,856
ETWA.JK,3/7/2013,305,310,305,305,186
ETWA.JK,3/8/2013,305,325,305,315,1713
ETWA.JK,3/11/2013,315,315,310,310,168
ETWA.JK,3/13/2013,310,315,310,310,182
ETWA.JK,3/14/2013,315,315,305,315,1289
ETWA.JK,3/15/2013,310,315,310,315,221
ETWA.JK,3/18/2013,305,310,305,310,20
ETWA.JK,3/19/2013,310,310,305,305,290
ETWA.JK,3/20/2013,305,320,305,320,486
ETWA.JK,3/21/2013,315,320,315,315,260
ETWA.JK,3/22/2013,320,320,310,310,939
ETWA.JK,4/1/2013,320,320,310,315,3715
ETWA.JK,4/2/2013,315,325,315,320,4040
ETWA.JK,4/3/2013,325,360,320,330,25345
ETWA.JK,4/4/2013,335,350,335,340,16910
ETWA.JK,4/5/2013,340,345,330,330,1525
ESTI.JK,3/1/2013,180,180,180,180,1
ESTI.JK,3/4/2013,180,180,180,180,1
ESTI.JK,3/5/2013,180,180,180,180,1
ESTI.JK,3/6/2013,180,180,180,180,1
ESTI.JK,3/7/2013,180,180,180,180,1
ESTI.JK,3/8/2013,180,180,180,180,1
ESTI.JK,3/11/2013,180,180,180,180,1
ESTI.JK,3/13/2013,180,180,180,180,1
ESTI.JK,3/14/2013,180,180,180,180,1
ESTI.JK,3/15/2013,180,180,180,180,1
ESTI.JK,3/18/2013,180,180,180,180,1
ESTI.JK,3/19/2013,180,180,180,180,1
ESTI.JK,3/20/2013,180,180,180,180,1
ESTI.JK,3/21/2013,180,180,180,180,1
ESTI.JK,3/22/2013,180,180,180,180,1
ESTI.JK,4/2/2013,180,180,180,180,5
ESTI.JK,4/3/2013,180,180,180,180,5
ESTI.JK,4/4/2013,180,180,180,180,5
ESTI.JK,4/5/2013,180,180,180,180,5
EXCL.JK,3/1/2013,5450,5450,5250,5250,13353
EXCL.JK,3/4/2013,5300,5300,5250,5300,8128
EXCL.JK,3/5/2013,5300,5300,5250,5250,8748
EXCL.JK,3/6/2013,5250,5350,5250,5250,17764
EXCL.JK,3/7/2013,5250,5400,5250,5400,10856
EXCL.JK,3/8/2013,5400,5400,5250,5350,8983
EXCL.JK,3/11/2013,5350,5350,5250,5250,5756
EXCL.JK,3/13/2013,5250,5300,5200,5200,6935
EXCL.JK,3/14/2013,5200,5300,5150,5200,8179
EXCL.JK,3/15/2013,5200,5350,5150,5200,44871
EXCL.JK,3/18/2013,5200,5250,5200,5250,2565
EXCL.JK,3/19/2013,5250,5300,5250,5250,5004
EXCL.JK,3/20/2013,5250,5300,5200,5300,2556
EXCL.JK,3/21/2013,5300,5350,5250,5300,8421
EXCL.JK,3/22/2013,5300,5300,5150,5200,5387
EXCL.JK,4/1/2013,5250,5300,5200,5250,81785
EXCL.JK,4/2/2013,5300,5300,5200,5300,88790
EXCL.JK,4/3/2013,5300,5750,5250,5700,259260
EXCL.JK,4/4/2013,5700,5800,5600,5750,84580
EXCL.JK,4/5/2013,5750,5750,5600,5700,25315
FAST.JK,3/1/2013,11400,11400,11400,11400,1
FAST.JK,3/4/2013,11400,11400,11400,11400,1
FAST.JK,3/5/2013,11400,11400,11400,11400,1
FAST.JK,3/6/2013,11500,11500,11500,11500,6
FAST.JK,3/7/2013,11500,11500,11500,11500,6
FAST.JK,3/8/2013,11500,11500,11500,11500,6
FAST.JK,3/11/2013,11000,11000,11000,11000,1
FAST.JK,3/13/2013,11000,11000,11000,11000,1
FAST.JK,3/14/2013,11000,11000,11000,11000,1
FAST.JK,3/15/2013,11000,11000,11000,11000,30
FAST.JK,3/18/2013,11000,11000,11000,11000,1
FAST.JK,3/19/2013,11000,11000,11000,11000,2
FAST.JK,3/20/2013,11000,11000,11000,11000,4
FAST.JK,3/21/2013,11000,11000,11000,11000,4
FAST.JK,3/22/2013,11100,11100,11100,11100,10
FAST.JK,3/25/2013,11100,11100,11100,11100,10
FAST.JK,3/26/2013,11100,11100,11100,11100,2
FAST.JK,3/27/2013,11100,11100,11100,11100,2
FAST.JK,3/28/2013,11100,11100,11100,11100,2
FAST.JK,4/2/2013,11100,11100,11100,11100,10
FAST.JK,4/3/2013,11100,12200,11100,12200,105
FAST.JK,4/4/2013,12200,12200,12200,12200,5
FAST.JK,4/5/2013,12200,12200,12200,12200,5
FISH.JK,3/1/2013,2400,2400,2400,2400,3
FISH.JK,3/4/2013,2400,2400,2400,2400,3
FISH.JK,3/5/2013,2400,2400,2400,2400,3
FISH.JK,3/6/2013,2300,2300,2300,2300,3
FISH.JK,3/7/2013,2300,2300,2300,2300,3
FISH.JK,3/8/2013,2350,2350,2350,2350,5
FISH.JK,3/11/2013,2350,2350,2350,2350,5
FISH.JK,3/13/2013,2350,2350,2350,2350,1
FISH.JK,3/14/2013,2350,2350,2350,2350,1
FISH.JK,3/15/2013,2350,2350,2350,2350,1
FISH.JK,3/18/2013,2350,2350,2350,2350,1
FISH.JK,3/19/2013,2350,2350,2350,2350,1
FISH.JK,3/20/2013,2350,2350,2350,2350,1
FISH.JK,3/21/2013,2350,2350,2350,2350,29
FISH.JK,3/22/2013,2350,2350,2350,2350,17
FISH.JK,3/25/2013,2350,2350,2350,2350,85
FISH.JK,3/26/2013,2350,2350,2350,2350,17
FISH.JK,3/27/2013,2350,2350,2350,2350,17
FISH.JK,3/28/2013,2350,2350,2350,2350,50
FISH.JK,4/1/2013,2300,2300,2300,2300,175
FISH.JK,4/2/2013,2300,2300,2300,2300,175
FISH.JK,4/3/2013,2350,2400,2350,2400,340
FISH.JK,4/4/2013,2425,2425,2400,2400,35
FISH.JK,4/5/2013,2425,2425,2400,2400,65
FASW.JK,3/1/2013,2650,2650,2625,2650,5365
FASW.JK,3/4/2013,2650,2650,2650,2650,5160
FASW.JK,3/5/2013,2650,2650,2650,2650,5180
FASW.JK,3/6/2013,2650,2675,2650,2650,5322
FASW.JK,3/7/2013,2650,2675,2625,2675,5257
FASW.JK,3/8/2013,2675,2700,2675,2675,5405
FASW.JK,3/11/2013,2700,2700,2675,2675,5052
FASW.JK,3/13/2013,2700,2700,2675,2700,3246
FASW.JK,3/14/2013,2700,2725,2700,2700,3102
FASW.JK,3/15/2013,2725,2725,2700,2725,5288
FASW.JK,3/18/2013,2700,2700,2675,2700,2555
FASW.JK,3/19/2013,2725,2775,2700,2700,5192
FASW.JK,3/20/2013,2700,2700,2675,2700,3383
FASW.JK,3/21/2013,2700,2725,2675,2675,2898
FASW.JK,3/22/2013,2675,2725,2675,2700,3262
FASW.JK,3/25/2013,2700,2725,2675,2725,25825
FASW.JK,3/26/2013,2700,2700,2700,2700,3337
FASW.JK,3/27/2013,2700,2725,2700,2725,4975
FASW.JK,3/28/2013,2700,2700,2700,2700,15725
FASW.JK,4/1/2013,2725,2750,2625,2650,19040
FASW.JK,4/2/2013,2650,2675,2650,2675,15055
FASW.JK,4/3/2013,2675,2700,2675,2675,18365
FASW.JK,4/4/2013,2650,2650,2650,2650,10395
FASW.JK,4/5/2013,2650,2650,2650,2650,7600
FMII.JK,3/1/2013,215,235,215,235,61
FMII.JK,3/4/2013,230,230,210,230,1022
FMII.JK,3/5/2013,215,235,215,235,26
FMII.JK,3/6/2013,215,235,215,235,26
FMII.JK,3/7/2013,230,235,215,235,1047
FMII.JK,3/8/2013,220,235,215,235,59
FMII.JK,3/11/2013,230,230,215,230,983
FMII.JK,3/13/2013,230,230,215,230,639
FMII.JK,3/14/2013,235,235,230,235,17
FMII.JK,3/15/2013,215,235,215,230,858
FMII.JK,3/18/2013,225,230,225,230,531
FMII.JK,3/19/2013,225,230,215,230,1103
FMII.JK,3/20/2013,230,230,230,230,1232
FMII.JK,3/21/2013,230,230,230,230,1315
FMII.JK,3/22/2013,230,230,230,230,1315
FMII.JK,3/25/2013,230,230,230,230,5400
FMII.JK,3/26/2013,230,230,230,230,2470
FMII.JK,3/27/2013,230,230,230,230,1610
FMII.JK,3/28/2013,235,235,235,235,6250
FMII.JK,4/1/2013,235,235,235,235,6295
FMII.JK,4/2/2013,230,230,230,230,5400
FMII.JK,4/3/2013,230,230,230,230,5400
FMII.JK,4/4/2013,230,230,230,230,5400
FMII.JK,4/5/2013,230,230,230,230,4800
FPNI.JK,3/1/2013,126,128,118,128,370
FPNI.JK,3/4/2013,124,125,124,125,240
FPNI.JK,3/5/2013,127,127,126,126,3
FPNI.JK,3/6/2013,117,117,117,117,4
FPNI.JK,3/7/2013,117,117,117,117,4
FPNI.JK,3/8/2013,118,118,118,118,11
FPNI.JK,3/11/2013,118,118,118,118,11
FPNI.JK,3/13/2013,125,135,118,118,486
FPNI.JK,3/14/2013,118,118,118,118,7
FPNI.JK,3/15/2013,120,133,120,123,321
FPNI.JK,3/18/2013,122,122,122,122,5
FPNI.JK,3/19/2013,122,122,122,122,5
FPNI.JK,3/20/2013,122,122,122,122,5
FPNI.JK,3/21/2013,125,125,125,125,25
FPNI.JK,3/22/2013,115,127,115,127,21
FPNI.JK,3/25/2013,115,127,115,127,105
FPNI.JK,3/26/2013,124,129,124,127,31
FPNI.JK,3/27/2013,129,130,125,125,935
FPNI.JK,3/28/2013,129,130,125,125,187
FPNI.JK,4/1/2013,128,128,128,128,20
FPNI.JK,4/2/2013,128,128,128,128,20
FPNI.JK,4/3/2013,128,128,128,128,20
FPNI.JK,4/4/2013,124,128,119,125,9760
FPNI.JK,4/5/2013,125,125,121,124,450
FREN.JK,3/1/2013,92,93,91,92,17692
FREN.JK,3/4/2013,92,92,91,91,19872
FREN.JK,3/5/2013,91,92,90,91,18021
FREN.JK,3/6/2013,91,92,90,91,8297
FREN.JK,3/7/2013,92,95,91,92,47751
FREN.JK,3/8/2013,93,94,92,92,6907
FREN.JK,3/11/2013,92,97,92,94,71926
FREN.JK,3/13/2013,94,99,94,94,119106
FREN.JK,3/14/2013,95,106,95,104,666239
FREN.JK,3/15/2013,111,111,100,101,202360
FREN.JK,3/18/2013,100,101,97,98,58498
FREN.JK,3/19/2013,99,102,99,100,45102
FREN.JK,3/20/2013,100,101,97,97,26170
FREN.JK,3/21/2013,98,99,95,95,50742
FREN.JK,3/22/2013,95,96,92,93,34243
FREN.JK,3/25/2013,94,98,94,95,138835
FREN.JK,3/26/2013,95,96,93,94,9544
FREN.JK,3/27/2013,94,99,94,96,56717
FREN.JK,3/28/2013,96,100,95,95,512915
FREN.JK,4/1/2013,95,97,94,95,93610
FREN.JK,4/2/2013,95,97,94,94,98775
FREN.JK,4/3/2013,95,96,94,95,64385
FREN.JK,4/4/2013,95,95,94,94,40795
FREN.JK,4/5/2013,94,96,94,95,82880
FORU.JK,3/1/2013,144,144,137,139,23
FORU.JK,3/4/2013,139,139,139,139,7
FORU.JK,3/5/2013,139,139,139,139,7
FORU.JK,3/6/2013,139,141,139,139,919
FORU.JK,3/7/2013,139,141,139,139,919
FORU.JK,3/8/2013,138,143,138,138,271
FORU.JK,3/11/2013,138,140,138,140,578
FORU.JK,3/13/2013,145,153,140,140,1676
FORU.JK,3/14/2013,148,148,140,146,10
FORU.JK,3/15/2013,146,151,139,148,291
FORU.JK,3/18/2013,146,147,146,147,10
FORU.JK,3/19/2013,147,147,137,145,51
FORU.JK,3/20/2013,141,143,140,143,10
FORU.JK,3/21/2013,141,143,140,143,10
FORU.JK,3/22/2013,140,143,137,137,13
FORU.JK,3/25/2013,137,145,132,137,6430
FORU.JK,3/26/2013,135,145,133,135,90
FORU.JK,3/27/2013,135,143,135,140,282
FORU.JK,3/28/2013,144,144,140,140,3140
FORU.JK,4/1/2013,144,154,144,153,11275
FORU.JK,4/2/2013,153,158,148,148,7035
FORU.JK,4/3/2013,153,153,146,148,4560
FORU.JK,4/4/2013,153,153,152,152,1740
FORU.JK,4/5/2013,150,151,149,149,1700
GAMA-W.JK,3/1/2013,245,245,245,245,1
GAMA-W.JK,3/4/2013,245,245,245,245,1
GAMA-W.JK,3/5/2013,245,245,245,245,20
GAMA-W.JK,3/6/2013,245,245,245,245,200
GAMA-W.JK,3/7/2013,245,300,245,300,103
GAMA-W.JK,3/8/2013,300,300,300,300,1
GAMA-W.JK,3/11/2013,300,300,300,300,1
GAMA-W.JK,3/13/2013,300,300,300,300,1
GAMA-W.JK,3/14/2013,300,300,300,300,1
GAMA-W.JK,3/15/2013,300,300,300,300,1
GAMA-W.JK,3/18/2013,305,305,305,305,1
GAMA-W.JK,3/19/2013,305,305,305,305,1
GAMA-W.JK,3/20/2013,305,305,305,305,1
GAMA-W.JK,3/21/2013,315,315,315,315,1
GAMA-W.JK,3/22/2013,320,320,320,320,5
GAMA-W.JK,3/25/2013,320,320,320,320,1
GAMA-W.JK,3/26/2013,320,320,320,320,1
GAMA-W.JK,3/27/2013,320,320,320,320,1
GAMA-W.JK,4/2/2013,320,320,320,320,5
GAMA-W.JK,4/3/2013,320,320,320,320,5
GAMA-W.JK,4/4/2013,320,320,320,320,5
GAMA-W.JK,4/5/2013,320,320,320,320,5
GDST.JK,3/1/2013,108,109,107,108,14
GDST.JK,3/4/2013,108,108,106,107,730
GDST.JK,3/5/2013,107,109,107,109,1608
GDST.JK,3/6/2013,109,112,109,110,3189
GDST.JK,3/7/2013,108,110,107,108,404
GDST.JK,3/8/2013,110,112,108,111,881
GDST.JK,3/11/2013,111,112,108,111,553
GDST.JK,3/13/2013,110,112,109,111,664
GDST.JK,3/14/2013,109,111,108,110,669
GDST.JK,3/15/2013,111,112,109,110,671
GDST.JK,3/18/2013,111,112,109,110,671
GDST.JK,3/19/2013,111,113,108,110,979
GDST.JK,3/20/2013,110,111,108,111,168
GDST.JK,3/21/2013,110,111,108,111,946
GDST.JK,3/22/2013,108,111,106,106,811
GDST.JK,3/25/2013,107,108,107,107,300
GDST.JK,3/26/2013,107,108,107,107,116
GDST.JK,3/27/2013,107,109,107,107,606
GDST.JK,4/1/2013,107,107,106,107,740
GDST.JK,4/2/2013,106,108,106,108,1960
GDST.JK,4/3/2013,109,113,108,108,10045
GDST.JK,4/4/2013,107,108,107,108,55
GDST.JK,4/5/2013,108,110,107,110,320
GAMA.JK,3/1/2013,365,370,360,365,20018
GAMA.JK,3/4/2013,365,365,355,360,12411
GAMA.JK,3/5/2013,360,360,355,360,10405
GAMA.JK,3/6/2013,360,360,355,360,10302
GAMA.JK,3/7/2013,360,390,350,385,97283
GAMA.JK,3/8/2013,385,410,380,380,99080
GAMA.JK,3/11/2013,380,390,375,375,52562
GAMA.JK,3/13/2013,380,395,375,380,50553
GAMA.JK,3/14/2013,380,390,370,375,50894
GAMA.JK,3/15/2013,375,390,370,375,49330
GAMA.JK,3/18/2013,370,385,365,370,51313
GAMA.JK,3/19/2013,375,380,360,360,42937
GAMA.JK,3/20/2013,360,365,350,350,32963
GAMA.JK,3/21/2013,350,360,345,345,26959
GAMA.JK,3/22/2013,345,345,330,335,20904
GAMA.JK,3/25/2013,335,340,330,335,10490
GAMA.JK,3/26/2013,335,345,330,335,19259
GAMA.JK,3/27/2013,335,350,335,340,195568
GAMA.JK,4/1/2013,340,340,330,335,53145
GAMA.JK,4/2/2013,335,360,335,355,175125
GAMA.JK,4/3/2013,355,365,355,365,145175
GAMA.JK,4/4/2013,360,365,355,360,112360
GAMA.JK,4/5/2013,365,365,355,355,31080
GDYR.JK,3/1/2013,13800,13800,13800,13800,4
GDYR.JK,3/4/2013,13800,13800,13800,13800,4
GDYR.JK,3/5/2013,13800,13800,13800,13800,4
GDYR.JK,3/6/2013,13800,13800,13800,13800,10
GDYR.JK,3/7/2013,13800,13800,13800,13800,10
GDYR.JK,3/8/2013,13800,13800,13800,13800,10
GDYR.JK,3/11/2013,13800,13800,13800,13800,10
GDYR.JK,3/13/2013,13800,13800,13800,13800,10
GDYR.JK,3/14/2013,13800,13800,13800,13800,10
GDYR.JK,3/15/2013,13800,13800,13800,13800,2
GDYR.JK,3/18/2013,13800,13800,13800,13800,2
GDYR.JK,3/19/2013,13800,13800,13800,13800,2
GDYR.JK,3/20/2013,13800,13800,13800,13800,2
GDYR.JK,3/21/2013,13800,13800,13800,13800,25
GDYR.JK,3/22/2013,13800,13800,13800,13800,5
GDYR.JK,3/25/2013,13800,13800,13800,13800,5
GDYR.JK,3/26/2013,13800,13800,13800,13800,5
GDYR.JK,3/27/2013,13800,13800,13800,13800,5
GDYR.JK,4/2/2013,13800,13800,13800,13800,25
GDYR.JK,4/3/2013,13800,13800,13800,13800,25
GDYR.JK,4/4/2013,13800,13800,13800,13800,25
GDYR.JK,4/5/2013,13800,13800,13800,13800,25
GEMA.JK,3/1/2013,405,405,405,405,30
GEMA.JK,3/4/2013,410,410,400,400,35
GEMA.JK,3/5/2013,400,410,400,410,34
GEMA.JK,3/6/2013,410,420,410,420,618
GEMA.JK,3/7/2013,420,425,415,420,529
GEMA.JK,3/8/2013,420,420,415,415,399
GEMA.JK,3/11/2013,415,415,410,410,75
GEMA.JK,3/13/2013,410,415,410,410,144
GEMA.JK,3/14/2013,410,420,405,405,337
GEMA.JK,3/15/2013,410,420,410,415,174
GEMA.JK,3/18/2013,415,425,415,420,551
GEMA.JK,3/19/2013,420,425,415,420,987
GEMA.JK,3/20/2013,415,425,415,415,189
GEMA.JK,3/21/2013,415,425,410,420,2232
GEMA.JK,3/22/2013,425,455,425,435,4123
GEMA.JK,3/25/2013,440,460,435,455,1396
GEMA.JK,3/26/2013,465,540,450,510,8315
GEMA.JK,3/27/2013,530,530,485,520,2714
GEMA.JK,4/1/2013,500,500,465,470,8895
GEMA.JK,4/2/2013,470,470,455,460,4620
GEMA.JK,4/3/2013,475,475,460,465,4360
GEMA.JK,4/4/2013,460,460,460,460,525
GEMA.JK,4/5/2013,450,455,450,450,2030
GEMS.JK,3/1/2013,2225,2225,2225,2225,2
GEMS.JK,3/4/2013,2375,2375,2375,2375,1677
GEMS.JK,3/5/2013,2375,2375,2375,2375,1677
GEMS.JK,3/6/2013,2375,2375,2375,2375,1677
GEMS.JK,3/7/2013,2375,2375,2375,2375,1677
GEMS.JK,3/8/2013,2400,2450,2400,2450,20
GEMS.JK,3/11/2013,2400,2450,2400,2450,4
GEMS.JK,3/13/2013,2400,2450,2400,2450,4
GEMS.JK,3/14/2013,2400,2450,2400,2450,4
GEMS.JK,3/15/2013,2400,2450,2400,2450,4
GEMS.JK,3/18/2013,2400,2450,2400,2450,4
GEMS.JK,3/19/2013,2400,2450,2400,2450,4
GEMS.JK,3/20/2013,2400,2450,2400,2450,4
GEMS.JK,3/21/2013,2400,2450,2400,2450,4
GEMS.JK,3/22/2013,2400,2450,2400,2450,4
GEMS.JK,3/25/2013,2400,2450,2400,2450,4
GEMS.JK,3/26/2013,2400,2450,2400,2450,4
GEMS.JK,3/27/2013,2400,2450,2400,2450,4
GEMS.JK,4/2/2013,2400,2450,2400,2450,20
GEMS.JK,4/3/2013,2400,2450,2400,2450,20
GEMS.JK,4/4/2013,2400,2450,2400,2450,20
GEMS.JK,4/5/2013,2400,2450,2400,2450,20
GIAA.JK,3/1/2013,660,660,650,660,30536
GIAA.JK,3/4/2013,650,660,640,660,31237
GIAA.JK,3/5/2013,660,660,650,660,20313
GIAA.JK,3/6/2013,660,660,640,650,61438
GIAA.JK,3/7/2013,650,660,640,660,61419
GIAA.JK,3/8/2013,660,660,640,650,20131
GIAA.JK,3/11/2013,650,650,640,650,23010
GIAA.JK,3/13/2013,650,650,640,650,26863
GIAA.JK,3/14/2013,650,650,640,650,40306
GIAA.JK,3/15/2013,650,660,640,660,40175
GIAA.JK,3/18/2013,650,660,640,650,88052
GIAA.JK,3/19/2013,650,650,640,650,34573
GIAA.JK,3/20/2013,640,650,630,630,53913
GIAA.JK,3/21/2013,640,650,630,640,165578
GIAA.JK,3/22/2013,640,640,620,630,54641
GIAA.JK,3/25/2013,630,640,620,640,174070
GIAA.JK,3/26/2013,630,640,630,640,11962
GIAA.JK,3/27/2013,640,690,640,680,507031
GIAA.JK,4/1/2013,660,660,640,640,238825
GIAA.JK,4/2/2013,650,660,640,640,615270
GIAA.JK,4/3/2013,650,650,630,640,518820
GIAA.JK,4/4/2013,640,640,630,630,27970
GIAA.JK,4/5/2013,630,640,630,630,57750
GJTL.JK,3/1/2013,2200,2200,2150,2150,3997
GJTL.JK,3/4/2013,2150,2200,2075,2075,10820
GJTL.JK,3/5/2013,2125,2125,2100,2100,3474
GJTL.JK,3/6/2013,2100,2150,2100,2125,16211
GJTL.JK,3/7/2013,2125,2150,2100,2100,4469
GJTL.JK,3/8/2013,2125,2150,2100,2150,4401
GJTL.JK,3/11/2013,2150,2150,2125,2125,1866
GJTL.JK,3/13/2013,2125,2125,2100,2125,4695
GJTL.JK,3/14/2013,2125,2150,2100,2150,4339
GJTL.JK,3/15/2013,2150,2225,2125,2225,25300
GJTL.JK,3/18/2013,2225,2225,2175,2225,14426
GJTL.JK,3/19/2013,2225,2275,2225,2275,17266
GJTL.JK,3/20/2013,2275,2275,2225,2275,11887
GJTL.JK,3/21/2013,2275,2475,2250,2425,43972
GJTL.JK,3/22/2013,2425,2475,2400,2475,20632
GJTL.JK,3/25/2013,2475,2525,2350,2400,14944
GJTL.JK,3/26/2013,2375,2525,2375,2475,21896
GJTL.JK,3/27/2013,2475,2550,2400,2550,19041
GJTL.JK,4/1/2013,2550,2725,2550,2725,498470
GJTL.JK,4/2/2013,2725,2825,2725,2825,197935
GJTL.JK,4/3/2013,2850,2900,2725,2750,206680
GJTL.JK,4/4/2013,2725,2750,2700,2700,35625
GJTL.JK,4/5/2013,2725,2750,2675,2700,29150
GGRM.JK,3/1/2013,48700,50200,48700,49950,3451
GGRM.JK,3/4/2013,50100,50250,49550,50000,1494
GGRM.JK,3/5/2013,50100,50550,49600,50000,2738
GGRM.JK,3/6/2013,50250,50900,50250,50700,3960
GGRM.JK,3/7/2013,51000,51200,49900,50100,3394
GGRM.JK,3/8/2013,50000,50400,49850,49850,2192
GGRM.JK,3/11/2013,49850,49900,49400,49500,1262
GGRM.JK,3/13/2013,49450,49600,48350,48750,4328
GGRM.JK,3/14/2013,48750,48750,47900,48200,2971
GGRM.JK,3/15/2013,48700,49250,48500,49250,3130
GGRM.JK,3/18/2013,49000,49000,48300,48450,1648
GGRM.JK,3/19/2013,48500,48900,48050,48100,1983
GGRM.JK,3/20/2013,48450,48450,47650,47750,2685
GGRM.JK,3/21/2013,48350,48350,47050,47150,1973
GGRM.JK,3/22/2013,47100,47100,46100,46100,4360
GGRM.JK,3/25/2013,46950,46950,46000,46050,2095
GGRM.JK,3/26/2013,45900,46850,45800,46550,2496
GGRM.JK,3/27/2013,46700,47150,46700,47000,1754
GGRM.JK,4/1/2013,49100,52100,49000,52000,67040
GGRM.JK,4/2/2013,52200,54100,51700,52950,61205
GGRM.JK,4/3/2013,53100,53700,52000,52000,18050
GGRM.JK,4/4/2013,52000,52700,51250,51600,5190
GGRM.JK,4/5/2013,52250,52500,51000,51750,4620
GOLD.JK,3/1/2013,390,390,390,390,2
GOLD.JK,3/4/2013,390,400,390,400,6
GOLD.JK,3/5/2013,390,400,390,400,6
GOLD.JK,3/6/2013,390,400,390,400,216
GOLD.JK,3/7/2013,400,410,400,410,113
GOLD.JK,3/8/2013,390,400,390,400,49
GOLD.JK,3/11/2013,390,400,390,400,38
GOLD.JK,3/13/2013,395,405,395,400,541
GOLD.JK,3/14/2013,395,405,395,400,108
GOLD.JK,3/15/2013,395,405,395,400,108
GOLD.JK,3/18/2013,395,405,395,400,108
GOLD.JK,3/19/2013,395,405,395,400,108
GOLD.JK,3/20/2013,395,395,395,395,20
GOLD.JK,3/21/2013,395,400,395,400,96
GOLD.JK,3/22/2013,395,400,395,400,96
GOLD.JK,3/25/2013,395,395,395,395,20
GOLD.JK,3/26/2013,400,425,395,410,559
GOLD.JK,3/27/2013,405,415,405,405,323
GOLD.JK,4/1/2013,410,410,410,410,25
GOLD.JK,4/2/2013,400,410,395,400,710
GOLD.JK,4/3/2013,395,400,395,400,155
GOLD.JK,4/4/2013,395,395,395,395,35
GOLD.JK,4/5/2013,395,395,395,395,305
GLOB.JK,3/1/2013,1170,1170,1170,1170,8
GLOB.JK,3/4/2013,1150,1150,1150,1150,202
GLOB.JK,3/5/2013,1180,1190,1150,1150,29
GLOB.JK,3/6/2013,1150,1150,1150,1150,20
GLOB.JK,3/7/2013,1140,1140,1140,1140,10
GLOB.JK,3/8/2013,1140,1170,1130,1170,39
GLOB.JK,3/11/2013,1170,1180,1140,1170,24
GLOB.JK,3/13/2013,1140,1170,1140,1170,25
GLOB.JK,3/14/2013,1140,1170,1140,1170,25
GLOB.JK,3/15/2013,1180,1180,1140,1150,224
GLOB.JK,3/18/2013,1130,1150,1130,1150,31
GLOB.JK,3/19/2013,1150,1150,1140,1150,250
GLOB.JK,3/20/2013,1130,1150,1130,1150,82
GLOB.JK,3/21/2013,1130,1150,1100,1100,565
GLOB.JK,3/22/2013,1100,1140,1080,1140,112
GLOB.JK,3/25/2013,1120,1130,1100,1100,64
GLOB.JK,3/26/2013,1120,1130,1100,1100,64
GLOB.JK,3/27/2013,1140,1140,1140,1140,287
GLOB.JK,4/1/2013,1100,1150,1080,1110,1515
GLOB.JK,4/2/2013,1150,1150,1130,1140,130
GLOB.JK,4/3/2013,1140,1140,1120,1140,90
GLOB.JK,4/4/2013,1130,1130,1130,1130,25
GLOB.JK,4/5/2013,1130,1130,1130,1130,50
GPRA.JK,3/1/2013,112,116,111,112,21295
GPRA.JK,3/4/2013,113,132,113,119,124893
GPRA.JK,3/5/2013,120,128,120,124,29095
GPRA.JK,3/6/2013,128,135,125,129,58345
GPRA.JK,3/7/2013,131,148,131,140,67757
GPRA.JK,3/8/2013,145,145,133,135,45351
GPRA.JK,3/11/2013,138,139,129,129,16338
GPRA.JK,3/13/2013,129,134,127,129,11408
GPRA.JK,3/14/2013,133,134,122,127,20130
GPRA.JK,3/15/2013,125,129,125,128,5241
GPRA.JK,3/18/2013,128,128,123,124,6852
GPRA.JK,3/19/2013,125,127,123,124,13769
GPRA.JK,3/20/2013,125,132,124,132,27247
GPRA.JK,3/21/2013,133,137,130,130,16929
GPRA.JK,3/22/2013,130,133,126,127,7360
GPRA.JK,3/25/2013,128,130,128,129,2015
GPRA.JK,3/26/2013,129,130,128,129,3949
GPRA.JK,3/27/2013,129,132,128,130,3780
GPRA.JK,4/1/2013,135,135,131,132,23685
GPRA.JK,4/2/2013,134,135,131,132,56185
GPRA.JK,4/3/2013,132,132,129,129,83430
GPRA.JK,4/4/2013,128,130,128,129,11470
GPRA.JK,4/5/2013,130,135,130,133,25770
GREN.JK,3/1/2013,57,58,56,57,623
GREN.JK,3/4/2013,57,58,56,57,1018
GREN.JK,3/5/2013,57,57,56,56,12449
GREN.JK,3/6/2013,57,58,56,57,1023
GREN.JK,3/7/2013,58,58,56,57,1742
GREN.JK,3/8/2013,57,57,56,57,885
GREN.JK,3/11/2013,56,61,56,60,9637
GREN.JK,3/13/2013,60,62,58,59,3151
GREN.JK,3/14/2013,60,62,59,59,6586
GREN.JK,3/15/2013,59,62,59,59,732
GREN.JK,3/18/2013,60,61,59,60,1463
GREN.JK,3/19/2013,60,64,59,61,12026
GREN.JK,3/20/2013,61,63,60,60,2574
GREN.JK,3/21/2013,61,62,60,60,3652
GREN.JK,3/22/2013,61,63,59,61,5837
GREN.JK,3/25/2013,61,64,61,62,4414
GREN.JK,3/26/2013,62,63,61,63,4631
GREN.JK,3/27/2013,63,65,63,63,3303
GREN.JK,4/1/2013,63,67,62,66,59080
GREN.JK,4/2/2013,68,72,65,68,66020
GREN.JK,4/3/2013,69,72,68,70,34380
GREN.JK,4/4/2013,70,73,69,71,19435
GREN.JK,4/5/2013,78,84,78,80,54735
GTBO.JK,3/1/2013,5950,6000,5800,5950,4085
GTBO.JK,3/4/2013,5950,5950,5700,5950,5432
GTBO.JK,3/5/2013,5900,5950,5800,5950,5944
GTBO.JK,3/6/2013,5900,5950,5800,5900,4152
GTBO.JK,3/7/2013,5850,5950,5600,5900,3471
GTBO.JK,3/8/2013,5850,5900,5800,5900,3988
GTBO.JK,3/11/2013,5850,5850,5800,5850,4082
GTBO.JK,3/13/2013,5800,5950,5750,5900,7151
GTBO.JK,3/14/2013,5850,6050,5750,6000,6192
GTBO.JK,3/15/2013,6000,6100,5850,6000,7017
GTBO.JK,3/18/2013,6100,6100,5850,5950,7437
GTBO.JK,3/19/2013,5800,5950,5750,5900,4054
GTBO.JK,3/20/2013,5850,5900,5750,5900,3620
GTBO.JK,3/21/2013,5850,5850,5750,5800,6047
GTBO.JK,3/22/2013,5750,5800,5650,5800,5097
GTBO.JK,3/25/2013,5800,5850,5750,5750,4025
GTBO.JK,3/26/2013,5750,5950,5750,5800,4402
GTBO.JK,3/27/2013,5750,5850,5700,5800,1111
GTBO.JK,4/1/2013,5800,5850,5600,5850,4415
GTBO.JK,4/2/2013,5850,5850,5650,5800,5380
GTBO.JK,4/3/2013,5650,5750,5650,5650,7565
GTBO.JK,4/4/2013,5700,5850,5650,5750,1125
GTBO.JK,4/5/2013,5600,5700,5500,5650,2460
GWSA.JK,3/1/2013,275,275,265,270,11185
GWSA.JK,3/4/2013,270,270,260,265,4371
GWSA.JK,3/5/2013,260,270,260,265,3496
GWSA.JK,3/6/2013,265,275,265,270,46704
GWSA.JK,3/7/2013,270,290,270,285,110344
GWSA.JK,3/8/2013,290,290,275,280,32976
GWSA.JK,3/11/2013,280,285,275,275,8859
GWSA.JK,3/13/2013,275,285,275,280,18886
GWSA.JK,3/14/2013,280,280,270,275,26818
GWSA.JK,3/15/2013,280,285,275,275,16740
GWSA.JK,3/18/2013,275,280,270,275,9402
GWSA.JK,3/19/2013,280,285,280,280,11282
GWSA.JK,3/20/2013,285,305,285,295,65530
GWSA.JK,3/21/2013,300,315,300,305,133212
GWSA.JK,3/22/2013,305,310,285,295,37917
GWSA.JK,3/25/2013,300,300,290,295,4312
GWSA.JK,3/26/2013,295,295,290,295,3236
GWSA.JK,3/27/2013,300,315,300,305,69006
GWSA.JK,4/1/2013,310,310,300,300,70610
GWSA.JK,4/2/2013,305,305,295,300,21700
GWSA.JK,4/3/2013,300,305,295,300,35980
GWSA.JK,4/4/2013,300,300,295,295,25205
GWSA.JK,4/5/2013,290,295,285,295,4140
GSMF.JK,3/1/2013,179,179,179,179,0
GSMF.JK,3/4/2013,179,179,179,179,0
GSMF.JK,3/5/2013,175,179,175,179,20
GSMF.JK,3/6/2013,177,179,177,177,175
GSMF.JK,3/7/2013,177,179,177,177,35
GSMF.JK,3/8/2013,177,179,177,177,35
GSMF.JK,3/11/2013,177,179,177,177,35
GSMF.JK,3/13/2013,177,179,177,177,35
GSMF.JK,3/14/2013,177,179,177,177,35
GSMF.JK,3/15/2013,177,179,177,177,35
GSMF.JK,3/18/2013,177,179,177,177,35
GSMF.JK,3/19/2013,177,179,177,177,35
GSMF.JK,3/20/2013,177,179,177,177,35
GSMF.JK,3/21/2013,177,179,177,177,35
GSMF.JK,3/22/2013,177,179,177,177,35
GSMF.JK,3/25/2013,177,179,177,177,35
GSMF.JK,3/26/2013,177,179,177,177,35
GSMF.JK,3/27/2013,177,179,177,177,35
GSMF.JK,4/2/2013,177,179,177,177,175
GSMF.JK,4/3/2013,177,179,177,177,175
GSMF.JK,4/4/2013,177,179,177,177,175
GSMF.JK,4/5/2013,177,179,177,177,175
GZCO.JK,3/1/2013,186,186,184,186,4400
GZCO.JK,3/4/2013,186,186,182,182,8061
GZCO.JK,3/5/2013,185,186,183,183,12264
GZCO.JK,3/6/2013,183,188,181,185,35061
GZCO.JK,3/7/2013,185,186,183,186,13149
GZCO.JK,3/8/2013,186,186,180,184,19575
GZCO.JK,3/11/2013,183,183,180,180,19145
GZCO.JK,3/13/2013,183,184,182,183,18087
GZCO.JK,3/14/2013,184,184,180,182,11203
GZCO.JK,3/15/2013,183,183,180,181,8240
GZCO.JK,3/18/2013,183,184,180,180,20353
GZCO.JK,3/19/2013,180,183,180,182,8677
GZCO.JK,3/20/2013,181,182,179,181,20471
GZCO.JK,3/21/2013,181,181,179,180,3013
GZCO.JK,3/22/2013,179,179,174,177,23366
GZCO.JK,3/25/2013,175,177,174,175,4747
GZCO.JK,3/26/2013,175,175,170,171,16238
GZCO.JK,3/27/2013,173,178,167,168,14643
GZCO.JK,4/1/2013,164,164,160,161,47555
GZCO.JK,4/2/2013,161,167,157,159,238935
GZCO.JK,4/3/2013,160,162,158,158,86075
GZCO.JK,4/4/2013,157,159,156,159,15300
GZCO.JK,4/5/2013,160,161,159,159,47780
HDFA.JK,3/1/2013,260,260,255,255,8672
HDFA.JK,3/4/2013,260,260,250,250,9600
HDFA.JK,3/5/2013,250,255,250,255,12875
HDFA.JK,3/6/2013,260,260,255,260,16607
HDFA.JK,3/7/2013,260,260,250,255,17476
HDFA.JK,3/8/2013,255,260,255,255,14139
HDFA.JK,3/11/2013,260,260,255,260,19518
HDFA.JK,3/13/2013,260,260,255,255,24145
HDFA.JK,3/14/2013,255,255,250,250,7160
HDFA.JK,3/15/2013,255,255,250,255,10825
HDFA.JK,3/18/2013,255,255,245,250,16825
HDFA.JK,3/19/2013,250,255,250,250,30514
HDFA.JK,3/20/2013,250,255,250,255,20862
HDFA.JK,3/21/2013,250,255,250,250,15884
HDFA.JK,3/22/2013,250,250,245,250,16926
HDFA.JK,3/25/2013,250,250,250,250,54530
HDFA.JK,3/26/2013,250,255,250,255,8772
HDFA.JK,3/27/2013,255,255,250,255,7420
HDFA.JK,3/28/2013,250,250,245,250,26565
HDFA.JK,4/1/2013,250,255,250,250,55950
HDFA.JK,4/2/2013,250,250,245,250,7825
HDFA.JK,4/3/2013,250,250,250,250,25500
HDFA.JK,4/4/2013,245,245,245,245,37925
HDFA.JK,4/5/2013,250,250,245,245,13130
HADE.JK,3/1/2013,50,50,50,50,1
HADE.JK,3/4/2013,50,50,50,50,102
HADE.JK,3/5/2013,50,50,50,50,102
HADE.JK,3/6/2013,50,50,50,50,2
HADE.JK,3/7/2013,50,50,50,50,2
HADE.JK,3/8/2013,50,50,50,50,3
HADE.JK,3/11/2013,50,50,50,50,2
HADE.JK,3/13/2013,50,50,50,50,4
HADE.JK,3/14/2013,50,50,50,50,4
HADE.JK,3/15/2013,50,50,50,50,4
HADE.JK,3/18/2013,50,50,50,50,10
HADE.JK,3/19/2013,50,50,50,50,2
HADE.JK,3/20/2013,50,50,50,50,2
HADE.JK,3/21/2013,50,50,50,50,2
HADE.JK,3/22/2013,50,50,50,50,2
HADE.JK,3/25/2013,50,50,50,50,10
HADE.JK,3/26/2013,50,50,50,50,2
HADE.JK,3/27/2013,50,50,50,50,2
HADE.JK,3/28/2013,50,50,50,50,2
HADE.JK,4/2/2013,50,50,50,50,10
HADE.JK,4/3/2013,50,50,50,50,10
HADE.JK,4/4/2013,50,50,50,50,10
HADE.JK,4/5/2013,50,50,50,50,10
HDTX.JK,3/1/2013,750,750,750,750,10
HDTX.JK,3/4/2013,750,750,750,750,2
HDTX.JK,3/5/2013,750,750,750,750,2
HDTX.JK,3/6/2013,750,750,750,750,2
HDTX.JK,3/7/2013,750,750,750,750,2
HDTX.JK,3/8/2013,750,750,750,750,2
HDTX.JK,3/11/2013,750,750,750,750,2
HDTX.JK,3/13/2013,750,750,750,750,2
HDTX.JK,3/14/2013,750,750,750,750,2
HDTX.JK,3/15/2013,750,750,750,750,2
HDTX.JK,3/18/2013,750,750,750,750,2
HDTX.JK,3/19/2013,750,750,750,750,2
HDTX.JK,3/20/2013,750,750,750,750,2
HDTX.JK,3/21/2013,750,750,750,750,2
HDTX.JK,3/22/2013,750,750,750,750,2
HDTX.JK,3/25/2013,750,750,750,750,10
HDTX.JK,3/26/2013,750,750,750,750,2
HDTX.JK,3/27/2013,750,750,750,750,2
HDTX.JK,3/28/2013,750,750,750,750,2
HDTX.JK,4/2/2013,750,750,750,750,10
HDTX.JK,4/3/2013,750,750,750,750,10
HDTX.JK,4/4/2013,750,750,750,750,10
HDTX.JK,4/5/2013,750,750,750,750,10
HERO.JK,3/1/2013,4900,4950,4900,4925,870
HERO.JK,3/4/2013,4950,5200,4925,5050,1109
HERO.JK,3/5/2013,5050,5150,5000,5000,583
HERO.JK,3/6/2013,5000,5250,5000,5200,664
HERO.JK,3/7/2013,5200,5200,5100,5150,276
HERO.JK,3/8/2013,5100,5350,5100,5150,1106
HERO.JK,3/11/2013,5100,5150,5050,5050,365
HERO.JK,3/13/2013,5100,5300,5100,5300,326
HERO.JK,3/14/2013,5350,5350,5050,5050,1063
HERO.JK,3/15/2013,5150,5250,5100,5200,1622
HERO.JK,3/18/2013,5100,5200,5100,5200,3464
HERO.JK,3/19/2013,5200,5250,5150,5200,603
HERO.JK,3/20/2013,5250,5300,5150,5150,4089
HERO.JK,3/21/2013,5150,5250,4975,4975,3842
HERO.JK,3/22/2013,4950,5000,4925,4950,2843
HERO.JK,3/25/2013,4950,4975,4950,4950,12005
HERO.JK,3/26/2013,4950,4950,4925,4950,646
HERO.JK,3/27/2013,4950,4950,4925,4950,209
HERO.JK,3/28/2013,4950,4950,4825,4875,2450
HERO.JK,4/1/2013,4875,4925,4875,4925,10165
HERO.JK,4/2/2013,4925,4950,4900,4950,11180
HERO.JK,4/3/2013,4825,4975,4800,4925,12165
HERO.JK,4/4/2013,5000,5000,4950,4975,30
HERO.JK,4/5/2013,4850,4850,4850,4850,240
HITS.JK,3/1/2013,200,200,200,200,2
HITS.JK,3/4/2013,200,200,200,200,2
HITS.JK,3/5/2013,200,200,200,200,2
HITS.JK,3/6/2013,200,200,200,200,2
HITS.JK,3/7/2013,200,200,200,200,2
HITS.JK,3/8/2013,200,200,200,200,2
HITS.JK,3/11/2013,200,200,200,200,2
HITS.JK,3/13/2013,200,200,200,200,2
HITS.JK,3/14/2013,200,200,200,200,2
HITS.JK,3/15/2013,200,220,200,220,15
HITS.JK,3/18/2013,200,220,200,220,15
HITS.JK,3/19/2013,200,220,200,220,15
HITS.JK,3/20/2013,220,220,220,220,5
HITS.JK,3/21/2013,220,220,220,220,5
HITS.JK,3/22/2013,220,220,220,220,5
HITS.JK,3/25/2013,220,230,220,230,40
HITS.JK,3/26/2013,235,235,235,235,30
HITS.JK,3/27/2013,235,235,235,235,6
HITS.JK,3/28/2013,235,235,235,235,6
HITS.JK,4/2/2013,205,240,200,240,505
HITS.JK,4/3/2013,210,240,200,235,575
HITS.JK,4/4/2013,210,240,200,235,575
HITS.JK,4/5/2013,210,240,200,235,575
HEXA.JK,3/1/2013,6450,6500,6350,6350,2087
HEXA.JK,3/4/2013,6350,6450,6200,6200,2843
HEXA.JK,3/5/2013,6250,6300,6150,6150,3113
HEXA.JK,3/6/2013,6200,6250,6150,6150,2684
HEXA.JK,3/7/2013,6150,6400,6150,6350,5730
HEXA.JK,3/8/2013,6400,6550,6400,6450,7890
HEXA.JK,3/11/2013,6500,6500,6250,6300,2975
HEXA.JK,3/13/2013,6300,6300,6200,6200,2655
HEXA.JK,3/14/2013,6300,6350,6200,6250,3316
HEXA.JK,3/15/2013,6250,6350,6200,6300,3818
HEXA.JK,3/18/2013,6250,6250,6100,6100,4900
HEXA.JK,3/19/2013,6100,6150,6000,6050,7996
HEXA.JK,3/20/2013,6100,6100,6000,6000,1059
HEXA.JK,3/21/2013,6050,6100,5900,5900,2761
HEXA.JK,3/22/2013,5900,5950,5600,5600,5212
HEXA.JK,3/25/2013,5650,5850,5600,5650,28040
HEXA.JK,3/26/2013,5700,5750,5600,5600,3788
HEXA.JK,3/27/2013,5650,5700,5600,5650,4500
HEXA.JK,3/28/2013,5650,5700,5400,5600,20395
HEXA.JK,4/1/2013,5600,5700,5500,5500,7690
HEXA.JK,4/2/2013,5600,5650,5500,5550,13355
HEXA.JK,4/3/2013,5600,5700,5500,5500,40655
HEXA.JK,4/4/2013,5500,5550,5350,5400,8450
HEXA.JK,4/5/2013,5400,5450,5400,5400,1490
HMSP.JK,3/1/2013,74900,75200,74900,75200,11
HMSP.JK,3/4/2013,75500,77800,75500,77100,28
HMSP.JK,3/5/2013,77700,77700,77200,77300,8
HMSP.JK,3/6/2013,77300,77700,76600,77400,23
HMSP.JK,3/7/2013,77400,77400,76900,77000,8
HMSP.JK,3/8/2013,76900,77400,76750,77400,19
HMSP.JK,3/11/2013,76500,77000,76200,76200,5
HMSP.JK,3/13/2013,77200,77200,77200,77200,1
HMSP.JK,3/14/2013,77200,77200,77000,77000,6
HMSP.JK,3/15/2013,77200,77400,77200,77400,3
HMSP.JK,3/18/2013,77500,77900,77100,77100,8
HMSP.JK,3/19/2013,77600,78000,77400,78000,36
HMSP.JK,3/20/2013,78000,78000,77500,78000,9
HMSP.JK,3/21/2013,78100,78950,78100,78950,9
HMSP.JK,3/22/2013,78950,79750,78950,78950,38
HMSP.JK,3/25/2013,79100,80900,79100,80000,70
HMSP.JK,3/26/2013,80000,80000,80000,80000,1
HMSP.JK,3/27/2013,80150,82500,80000,82500,113
HMSP.JK,3/28/2013,82500,84500,82500,84500,580
HMSP.JK,4/1/2013,84500,85000,84500,85000,130
HMSP.JK,4/2/2013,85000,85100,85000,85100,20
HMSP.JK,4/3/2013,85000,85000,85000,85000,10
HMSP.JK,4/4/2013,84500,84500,84000,84000,20
HMSP.JK,4/5/2013,84500,84500,84000,84500,55
HOME-W.JK,3/1/2013,85,87,81,87,210
HOME-W.JK,3/4/2013,85,116,84,106,11635
HOME-W.JK,3/5/2013,110,110,96,100,3777
HOME-W.JK,3/6/2013,97,98,95,96,644
HOME-W.JK,3/7/2013,96,98,94,98,480
HOME-W.JK,3/8/2013,98,105,93,95,1054
HOME-W.JK,3/11/2013,95,104,92,95,2060
HOME-W.JK,3/13/2013,97,102,94,98,701
HOME-W.JK,3/14/2013,95,98,90,97,686
HOME-W.JK,3/15/2013,98,99,93,93,770
HOME-W.JK,3/18/2013,91,95,90,90,1119
HOME-W.JK,3/19/2013,93,94,85,85,2078
HOME-W.JK,3/20/2013,84,90,83,85,1710
HOME-W.JK,3/21/2013,86,86,82,84,482
HOME-W.JK,3/22/2013,85,86,81,81,715
HOME-W.JK,3/25/2013,82,82,77,79,1176
HOME-W.JK,3/26/2013,80,81,75,80,1019
HOME-W.JK,3/27/2013,78,81,76,80,406
HOME-W.JK,3/28/2013,80,93,76,88,49600
HOME-W.JK,4/1/2013,88,104,85,98,38800
HOME-W.JK,4/2/2013,96,106,96,98,24860
HOME-W.JK,4/3/2013,96,112,96,110,30565
HOME-W.JK,4/4/2013,114,121,112,113,11685
HOME-W.JK,4/5/2013,114,120,113,113,1190
HOTL.JK,3/1/2013,175,175,174,174,13455
HOTL.JK,3/4/2013,175,176,174,175,15651
HOTL.JK,3/5/2013,175,175,174,174,16186
HOTL.JK,3/6/2013,174,176,174,175,21352
HOTL.JK,3/7/2013,176,176,174,175,13324
HOTL.JK,3/8/2013,174,175,173,174,15271
HOTL.JK,3/11/2013,175,175,174,174,13835
HOTL.JK,3/13/2013,174,175,174,174,15359
HOTL.JK,3/14/2013,174,174,173,173,15172
HOTL.JK,3/15/2013,174,176,173,175,18980
HOTL.JK,3/18/2013,175,175,174,174,14504
HOTL.JK,3/19/2013,175,178,174,176,21585
HOTL.JK,3/20/2013,177,179,177,178,13051
HOTL.JK,3/21/2013,179,181,177,178,20047
HOTL.JK,3/22/2013,177,178,175,176,15962
HOTL.JK,3/25/2013,176,177,176,176,69540
HOTL.JK,3/26/2013,176,178,176,177,14833
HOTL.JK,3/27/2013,177,182,177,180,22411
HOTL.JK,3/28/2013,180,181,179,180,77330
HOTL.JK,4/1/2013,180,181,180,180,59420
HOTL.JK,4/2/2013,181,181,180,180,76275
HOTL.JK,4/3/2013,230,265,194,200,259812
HOTL.JK,4/4/2013,230,265,194,200,259812
HOTL.JK,4/5/2013,230,265,194,200,259812
HOME.JK,3/1/2013,215,220,210,215,598
HOME.JK,3/4/2013,220,255,220,245,5145
HOME.JK,3/5/2013,245,265,230,230,1737
HOME.JK,3/6/2013,230,235,220,220,1045
HOME.JK,3/7/2013,220,225,215,220,2519
HOME.JK,3/8/2013,215,230,205,205,3509
HOME.JK,3/11/2013,215,220,200,205,2227
HOME.JK,3/13/2013,205,215,205,205,727
HOME.JK,3/14/2013,205,210,200,205,1127
HOME.JK,3/15/2013,210,220,200,210,869
HOME.JK,3/18/2013,205,210,200,200,1844
HOME.JK,3/19/2013,205,210,199,199,804
HOME.JK,3/20/2013,200,210,196,205,1243
HOME.JK,3/21/2013,210,210,200,200,1854
HOME.JK,3/22/2013,200,205,199,199,1088
HOME.JK,3/25/2013,200,200,198,198,915
HOME.JK,3/26/2013,205,210,200,200,925
HOME.JK,3/27/2013,200,210,200,205,660
HOME.JK,3/28/2013,215,220,205,210,11350
HOME.JK,4/1/2013,220,230,215,225,16830
HOME.JK,4/2/2013,225,240,220,220,16825
HOME.JK,4/3/2013,225,240,225,235,11100
HOME.JK,4/4/2013,240,260,240,250,22665
HOME.JK,4/5/2013,240,250,230,245,3320
HRUM.JK,3/1/2013,5450,5500,5400,5400,15992
HRUM.JK,3/4/2013,5400,5500,5400,5400,2587
HRUM.JK,3/5/2013,5450,5500,5400,5400,1918
HRUM.JK,3/6/2013,5450,5450,5250,5250,48876
HRUM.JK,3/7/2013,5250,5400,5250,5300,5852
HRUM.JK,3/8/2013,5350,5550,5350,5500,45642
HRUM.JK,3/11/2013,5500,5500,5350,5350,9212
HRUM.JK,3/13/2013,5350,5450,5250,5300,18854
HRUM.JK,3/14/2013,5350,5350,5200,5200,14798
HRUM.JK,3/15/2013,5250,5300,5150,5150,19119
HRUM.JK,3/18/2013,5150,5200,5050,5050,17122
HRUM.JK,3/19/2013,5100,5150,4975,5000,35646
HRUM.JK,3/20/2013,5000,5050,4925,4925,16007
HRUM.JK,3/21/2013,4925,4975,4800,4825,23251
HRUM.JK,3/22/2013,4825,4950,4800,4825,13254
HRUM.JK,3/25/2013,4900,4925,4800,4800,47410
HRUM.JK,3/26/2013,4800,4900,4800,4875,6820
HRUM.JK,3/27/2013,4925,4950,4875,4925,8181
HRUM.JK,3/28/2013,4900,4950,4800,4800,64120
HRUM.JK,4/1/2013,4825,4850,4750,4750,35015
HRUM.JK,4/2/2013,4800,4875,4775,4875,67090
HRUM.JK,4/3/2013,4925,5150,4875,5100,238550
HRUM.JK,4/4/2013,5100,5150,5000,5050,58445
HRUM.JK,4/5/2013,5000,5050,4975,5000,15675
IBST.JK,3/1/2013,5200,5250,5200,5250,23
IBST.JK,3/4/2013,5200,5250,5200,5250,24
IBST.JK,3/5/2013,5300,5350,5300,5350,161
IBST.JK,3/6/2013,5300,5300,5250,5250,35
IBST.JK,3/7/2013,5300,5300,5250,5250,31
IBST.JK,3/8/2013,5250,5250,5200,5200,20
IBST.JK,3/11/2013,5200,5200,5200,5200,8
IBST.JK,3/13/2013,5250,5250,5200,5250,14
IBST.JK,3/14/2013,5200,5250,5200,5250,17
IBST.JK,3/15/2013,5200,5200,5200,5200,37
IBST.JK,3/18/2013,5250,5250,5250,5250,5
IBST.JK,3/19/2013,5200,5250,5200,5250,3
IBST.JK,3/20/2013,5200,5250,5200,5250,6
IBST.JK,3/21/2013,5200,5200,5200,5200,47
IBST.JK,3/22/2013,5200,5200,5200,5200,21
IBST.JK,3/25/2013,5200,5200,5200,5200,170
IBST.JK,3/26/2013,5200,5200,5200,5200,34
IBST.JK,3/27/2013,5200,5200,5200,5200,4
IBST.JK,3/28/2013,5250,5300,5250,5250,350
IBST.JK,4/1/2013,5250,5300,5200,5200,120
IBST.JK,4/2/2013,5250,6000,5250,5800,5240
IBST.JK,4/3/2013,5900,6950,5900,6950,15955
IBST.JK,4/4/2013,7150,7350,6550,6800,7970
IBST.JK,4/5/2013,6650,6900,6600,6650,315
ICBP.JK,3/1/2013,8600,8850,8550,8550,10027
ICBP.JK,3/4/2013,8600,8600,8200,8250,11082
ICBP.JK,3/5/2013,8300,8700,8300,8650,12183
ICBP.JK,3/6/2013,8600,9050,8600,8950,12647
ICBP.JK,3/7/2013,9150,9300,8950,9100,5432
ICBP.JK,3/8/2013,9150,9250,8750,9250,2840
ICBP.JK,3/11/2013,9250,9250,8900,8950,4241
ICBP.JK,3/13/2013,9100,9150,8950,8950,8333
ICBP.JK,3/14/2013,8950,9100,8900,9000,7571
ICBP.JK,3/15/2013,9100,9250,8950,9250,13539
ICBP.JK,3/18/2013,9200,9200,8950,9050,7622
ICBP.JK,3/19/2013,9100,9100,8950,9050,9904
ICBP.JK,3/20/2013,9000,9050,8700,8750,18480
ICBP.JK,3/21/2013,8800,9000,8750,8850,17817
ICBP.JK,3/22/2013,8850,9150,8400,8700,21161
ICBP.JK,3/25/2013,8650,9050,8550,9050,45505
ICBP.JK,3/26/2013,9100,9200,8900,9150,7933
ICBP.JK,3/27/2013,9200,9900,9150,9500,18559
ICBP.JK,3/28/2013,9400,9650,9400,9600,33755
ICBP.JK,4/1/2013,9700,9900,9650,9900,49295
ICBP.JK,4/2/2013,9800,9950,9500,9800,28385
ICBP.JK,4/3/2013,9900,10750,9750,10600,102110
ICBP.JK,4/4/2013,10400,10600,10200,10500,27890
ICBP.JK,4/5/2013,10250,10600,10200,10550,19620
IATA.JK,3/1/2013,191,193,190,192,32644
IATA.JK,3/4/2013,193,199,192,192,121665
IATA.JK,3/5/2013,195,195,191,191,39242
IATA.JK,3/6/2013,192,193,191,191,28887
IATA.JK,3/7/2013,191,193,191,191,25563
IATA.JK,3/8/2013,191,220,191,215,440231
IATA.JK,3/11/2013,215,230,215,215,345107
IATA.JK,3/13/2013,215,220,205,205,75827
IATA.JK,3/14/2013,205,215,199,210,174509
IATA.JK,3/15/2013,210,220,205,210,92031
IATA.JK,3/18/2013,205,210,200,205,84943
IATA.JK,3/19/2013,210,210,200,205,38056
IATA.JK,3/20/2013,205,205,200,200,27603
IATA.JK,3/21/2013,205,210,200,200,56818
IATA.JK,3/22/2013,200,205,197,198,78073
IATA.JK,3/25/2013,200,200,196,197,316215
IATA.JK,3/26/2013,197,210,196,200,58108
IATA.JK,3/27/2013,200,205,200,200,31475
IATA.JK,3/28/2013,200,205,198,199,139350
IATA.JK,4/1/2013,199,205,196,197,202120
IATA.JK,4/2/2013,198,200,197,197,180910
IATA.JK,4/3/2013,198,199,193,194,217735
IATA.JK,4/4/2013,194,197,192,193,193605
IATA.JK,4/5/2013,193,197,193,195,49205
ICON.JK,3/1/2013,265,265,265,265,6
ICON.JK,3/4/2013,265,265,265,265,6
ICON.JK,3/5/2013,270,275,260,260,37
ICON.JK,3/6/2013,270,275,260,260,37
ICON.JK,3/7/2013,260,260,260,260,20
ICON.JK,3/8/2013,260,260,260,260,20
ICON.JK,3/11/2013,260,260,260,260,20
ICON.JK,3/13/2013,260,260,260,260,20
ICON.JK,3/14/2013,205,205,198,198,50
ICON.JK,3/15/2013,230,240,200,240,311
ICON.JK,3/18/2013,210,210,210,210,3
ICON.JK,3/19/2013,220,225,210,210,200
ICON.JK,3/20/2013,210,260,210,260,184
ICON.JK,3/21/2013,255,260,255,255,35
ICON.JK,3/22/2013,255,260,255,255,35
ICON.JK,3/25/2013,215,230,215,215,1155
ICON.JK,3/26/2013,215,225,215,225,116
ICON.JK,3/27/2013,225,225,225,225,10
ICON.JK,3/28/2013,225,225,225,225,2
ICON.JK,4/2/2013,220,225,220,225,300
ICON.JK,4/3/2013,220,220,220,220,65
ICON.JK,4/4/2013,220,220,220,220,25
ICON.JK,4/5/2013,220,220,220,220,155
IGAR.JK,3/1/2013,410,420,410,415,447
IGAR.JK,3/4/2013,420,425,410,410,994
IGAR.JK,3/5/2013,410,430,410,415,5050
IGAR.JK,3/6/2013,425,440,415,420,2535
IGAR.JK,3/7/2013,425,425,415,415,293
IGAR.JK,3/8/2013,425,425,410,415,954
IGAR.JK,3/11/2013,410,420,410,415,399
IGAR.JK,3/13/2013,415,430,415,420,1135
IGAR.JK,3/14/2013,420,420,415,415,254
IGAR.JK,3/15/2013,415,420,415,415,608
IGAR.JK,3/18/2013,415,420,410,415,276
IGAR.JK,3/19/2013,420,420,410,410,163
IGAR.JK,3/20/2013,410,420,410,410,467
IGAR.JK,3/21/2013,400,415,400,410,342
IGAR.JK,3/22/2013,405,410,405,405,222
IGAR.JK,3/25/2013,410,410,405,410,595
IGAR.JK,3/26/2013,415,415,410,410,303
IGAR.JK,3/27/2013,415,470,410,455,22574
IGAR.JK,3/28/2013,460,465,440,440,54555
IGAR.JK,4/1/2013,440,455,440,445,59065
IGAR.JK,4/2/2013,450,450,445,445,7275
IGAR.JK,4/3/2013,445,450,440,445,4015
IGAR.JK,4/4/2013,445,445,430,435,4410
IGAR.JK,4/5/2013,435,440,435,440,1845
IDKM.JK,3/1/2013,1180,1200,1180,1190,18204
IDKM.JK,3/4/2013,1190,1200,1180,1200,15892
IDKM.JK,3/5/2013,1200,1200,1170,1170,9806
IDKM.JK,3/6/2013,1170,1240,1170,1200,16109
IDKM.JK,3/7/2013,1190,1220,1190,1220,8714
IDKM.JK,3/8/2013,1220,1230,1220,1230,10127
IDKM.JK,3/11/2013,1240,1240,1220,1220,17620
IDKM.JK,3/13/2013,1220,1230,1210,1220,2953
IDKM.JK,3/14/2013,1210,1230,1210,1220,3003
IDKM.JK,3/15/2013,1230,1240,1210,1230,10987
IDKM.JK,3/18/2013,1230,1230,1210,1210,4206
IDKM.JK,3/19/2013,1210,1220,1210,1220,2065
IDKM.JK,3/20/2013,1220,1230,1200,1210,12114
IDKM.JK,3/21/2013,1200,1200,1180,1190,11854
IDKM.JK,3/22/2013,1190,1290,1180,1240,24266
IDKM.JK,3/25/2013,1280,1280,1220,1230,21890
IDKM.JK,3/26/2013,1230,1240,1220,1230,2709
IDKM.JK,3/27/2013,1220,1310,1220,1290,9649
IDKM.JK,3/28/2013,1290,1300,1260,1300,29335
IDKM.JK,4/1/2013,1300,1350,1280,1330,27205
IDKM.JK,4/2/2013,1330,1350,1310,1340,46145
IDKM.JK,4/3/2013,1340,1350,1310,1310,18385
IDKM.JK,4/4/2013,1300,1300,1280,1290,10890
IDKM.JK,4/5/2013,1290,1290,1260,1260,16230
IIKP.JK,3/1/2013,1390,1390,1390,1390,3
IIKP.JK,3/4/2013,1390,1390,1390,1390,3
IIKP.JK,3/5/2013,1390,1390,1390,1390,3
IIKP.JK,3/6/2013,1390,1390,1390,1390,3
IIKP.JK,3/7/2013,1390,1390,1390,1390,3
IIKP.JK,3/8/2013,1390,1390,1390,1390,3
IIKP.JK,3/11/2013,1450,1450,1450,1450,2
IIKP.JK,3/13/2013,1450,1450,1450,1450,2
IIKP.JK,3/14/2013,1450,1450,1450,1450,2
IIKP.JK,3/15/2013,1500,1500,1500,1500,5
IIKP.JK,3/18/2013,1500,1500,1500,1500,5
IIKP.JK,3/19/2013,1500,1500,1500,1500,5
IIKP.JK,3/20/2013,1500,1500,1500,1500,5
IIKP.JK,3/21/2013,1600,1600,1600,1600,100
IIKP.JK,3/22/2013,1600,1600,1600,1600,100
IIKP.JK,3/25/2013,1650,1650,1650,1650,25
IIKP.JK,3/26/2013,1700,1820,1700,1820,303
IIKP.JK,3/27/2013,1830,1900,1830,1900,2660
IIKP.JK,3/28/2013,1900,1940,1900,1940,75
IIKP.JK,4/2/2013,1900,1940,1900,1940,75
IIKP.JK,4/3/2013,1900,1940,1900,1940,75
IIKP.JK,4/4/2013,1900,1940,1900,1940,75
IIKP.JK,4/5/2013,1900,1940,1900,1940,75
IKAI.JK,3/1/2013,139,148,139,145,14
IKAI.JK,3/4/2013,139,148,139,145,14
IKAI.JK,3/5/2013,135,135,135,135,7
IKAI.JK,3/6/2013,120,149,120,143,144
IKAI.JK,3/7/2013,147,159,142,157,2197
IKAI.JK,3/8/2013,157,164,156,160,2917
IKAI.JK,3/11/2013,158,165,157,164,982
IKAI.JK,3/13/2013,160,170,160,167,1421
IKAI.JK,3/14/2013,171,171,159,167,564
IKAI.JK,3/15/2013,166,169,166,169,300
IKAI.JK,3/18/2013,166,170,158,165,1962
IKAI.JK,3/19/2013,161,166,161,166,179
IKAI.JK,3/20/2013,160,168,150,165,1133
IKAI.JK,3/21/2013,154,165,154,165,294
IKAI.JK,3/22/2013,165,166,164,164,434
IKAI.JK,3/25/2013,165,166,164,164,2170
IKAI.JK,3/26/2013,168,168,163,168,428
IKAI.JK,3/27/2013,167,175,167,173,3077
IKAI.JK,3/28/2013,172,176,167,173,1325
IKAI.JK,4/1/2013,170,175,166,175,60
IKAI.JK,4/2/2013,177,178,165,177,835
IKAI.JK,4/3/2013,175,175,167,174,2745
IKAI.JK,4/4/2013,165,173,165,165,2125
IKAI.JK,4/5/2013,166,170,164,170,5460
IKBI.JK,3/1/2013,1400,1400,1400,1400,20
IKBI.JK,3/4/2013,1400,1400,1400,1400,20
IKBI.JK,3/5/2013,1400,1400,1210,1210,28
IKBI.JK,3/6/2013,1400,1400,1210,1210,28
IKBI.JK,3/7/2013,1400,1400,1210,1210,28
IKBI.JK,3/8/2013,1210,1210,1210,1210,28
IKBI.JK,3/11/2013,1210,1210,1210,1210,28
IKBI.JK,3/13/2013,1210,1210,1210,1210,1
IKBI.JK,3/14/2013,1210,1210,1210,1210,1
IKBI.JK,3/15/2013,1210,1210,1210,1210,28
IKBI.JK,3/18/2013,1210,1210,1210,1210,28
IKBI.JK,3/19/2013,1210,1210,1210,1210,28
IKBI.JK,3/20/2013,1210,1210,1210,1210,28
IKBI.JK,3/21/2013,1210,1210,1210,1210,28
IKBI.JK,3/22/2013,1210,1210,1210,1210,28
IKBI.JK,3/25/2013,1300,1300,1300,1300,10
IKBI.JK,3/26/2013,1300,1300,1300,1300,2
IKBI.JK,3/27/2013,1400,1500,1400,1500,10
IKBI.JK,3/28/2013,1400,1500,1400,1500,2
IKBI.JK,4/2/2013,1550,1580,1550,1580,15
IKBI.JK,4/3/2013,1550,1580,1550,1580,15
IKBI.JK,4/4/2013,1550,1580,1550,1580,15
IKBI.JK,4/5/2013,1550,1580,1550,1580,15
IMAS.JK,3/1/2013,5400,5400,5350,5400,5789
IMAS.JK,3/4/2013,5400,5400,5250,5350,10379
IMAS.JK,3/5/2013,5350,5400,5350,5400,3664
IMAS.JK,3/6/2013,5400,5450,5350,5400,9257
IMAS.JK,3/7/2013,5400,5450,5400,5400,4076
IMAS.JK,3/8/2013,5400,5450,5400,5400,2692
IMAS.JK,3/11/2013,5450,5450,5400,5400,4808
IMAS.JK,3/13/2013,5400,5450,5400,5450,3023
IMAS.JK,3/14/2013,5450,5500,5400,5450,16262
IMAS.JK,3/15/2013,5500,5500,5450,5450,7627
IMAS.JK,3/18/2013,5450,5500,5400,5450,7698
IMAS.JK,3/19/2013,5500,5700,5450,5700,39017
IMAS.JK,3/20/2013,5700,5850,5400,5500,38005
IMAS.JK,3/21/2013,5500,5500,5400,5450,17140
IMAS.JK,3/22/2013,5450,5500,5450,5500,13967
IMAS.JK,3/25/2013,5500,5550,5450,5550,60075
IMAS.JK,3/26/2013,5550,5700,5500,5600,13161
IMAS.JK,3/27/2013,5600,5700,5450,5600,17024
IMAS.JK,3/28/2013,5550,5600,5450,5500,35400
IMAS.JK,4/1/2013,5550,5550,5450,5500,14580
IMAS.JK,4/2/2013,5500,5550,5500,5500,20615
IMAS.JK,4/3/2013,5500,5550,5400,5400,110375
IMAS.JK,4/4/2013,5350,5350,5250,5300,82965
IMAS.JK,4/5/2013,5300,5350,5300,5350,15015
INAF.JK,3/1/2013,340,345,330,335,24417
INAF.JK,3/4/2013,335,340,330,335,13165
INAF.JK,3/5/2013,335,340,330,330,9374
INAF.JK,3/6/2013,330,335,325,330,9623
INAF.JK,3/7/2013,330,345,325,340,36471
INAF.JK,3/8/2013,345,345,330,335,28353
INAF.JK,3/11/2013,340,340,330,335,17358
INAF.JK,3/13/2013,335,335,320,325,27724
INAF.JK,3/14/2013,325,340,320,325,79896
INAF.JK,3/15/2013,330,330,325,325,7819
INAF.JK,3/18/2013,320,330,320,325,7535
INAF.JK,3/19/2013,320,325,315,320,10075
INAF.JK,3/20/2013,320,330,315,320,23775
INAF.JK,3/21/2013,320,330,315,315,46680
INAF.JK,3/22/2013,315,320,305,310,13350
INAF.JK,3/25/2013,310,320,310,310,41365
INAF.JK,3/26/2013,310,320,310,315,9955
INAF.JK,3/27/2013,315,325,315,320,26162
INAF.JK,3/28/2013,320,320,315,315,15890
INAF.JK,4/1/2013,315,325,315,320,227605
INAF.JK,4/2/2013,325,325,315,315,247440
INAF.JK,4/3/2013,315,320,315,320,52750
INAF.JK,4/4/2013,315,320,315,315,33795
INAF.JK,4/5/2013,320,325,320,320,11260
INAI.JK,3/1/2013,460,495,460,495,704
INAI.JK,3/4/2013,520,520,465,500,72
INAI.JK,3/5/2013,500,510,500,500,605
INAI.JK,3/6/2013,500,500,500,500,278
INAI.JK,3/7/2013,500,510,490,490,90
INAI.JK,3/8/2013,500,500,490,490,40
INAI.JK,3/11/2013,500,500,490,490,40
INAI.JK,3/13/2013,480,480,480,480,1
INAI.JK,3/14/2013,480,480,480,480,1
INAI.JK,3/15/2013,480,480,480,480,1
INAI.JK,3/18/2013,480,480,480,480,1
INAI.JK,3/19/2013,480,480,480,480,1
INAI.JK,3/20/2013,480,480,480,480,1
INAI.JK,3/21/2013,480,480,480,480,4
INAI.JK,3/22/2013,465,475,465,470,157
INAI.JK,3/25/2013,500,500,500,500,100
INAI.JK,3/26/2013,485,530,485,530,21
INAI.JK,3/27/2013,500,500,480,500,87
INAI.JK,3/28/2013,510,550,500,540,3115
INAI.JK,4/1/2013,530,620,530,590,2960
INAI.JK,4/2/2013,580,580,560,580,1790
INAI.JK,4/3/2013,580,590,570,580,715
INAI.JK,4/4/2013,580,580,580,580,25
INAI.JK,4/5/2013,590,630,590,620,2775
INCI.JK,3/1/2013,265,265,260,265,139
INCI.JK,3/4/2013,265,270,260,270,164
INCI.JK,3/5/2013,265,270,265,265,109
INCI.JK,3/6/2013,260,265,260,265,236
INCI.JK,3/7/2013,265,270,265,270,506
INCI.JK,3/8/2013,265,275,265,265,1369
INCI.JK,3/11/2013,265,270,265,270,316
INCI.JK,3/13/2013,265,275,265,265,324
INCI.JK,3/14/2013,265,270,265,270,464
INCI.JK,3/15/2013,275,280,270,270,537
INCI.JK,3/18/2013,265,270,265,265,176
INCI.JK,3/19/2013,265,270,265,270,548
INCI.JK,3/20/2013,265,270,265,270,107
INCI.JK,3/21/2013,265,270,265,270,234
INCI.JK,3/22/2013,265,265,265,265,154
INCI.JK,3/25/2013,265,270,265,270,55
INCI.JK,3/26/2013,260,270,260,260,202
INCI.JK,3/27/2013,265,280,265,265,935
INCI.JK,3/28/2013,270,270,270,270,350
INCI.JK,4/1/2013,270,270,270,270,475
INCI.JK,4/2/2013,265,265,265,265,1400
INCI.JK,4/3/2013,265,270,265,270,900
INCI.JK,4/4/2013,265,265,265,265,620
INCI.JK,4/5/2013,270,270,270,270,10
INDF.JK,3/1/2013,7300,7600,7300,7400,17298
INDF.JK,3/4/2013,7300,7400,7100,7300,33243
INDF.JK,3/5/2013,7300,7450,7200,7350,16384
INDF.JK,3/6/2013,7350,7900,7350,7850,31979
INDF.JK,3/7/2013,7500,7850,7500,7850,29933
INDF.JK,3/8/2013,7800,8000,7700,7700,18152
INDF.JK,3/11/2013,7800,7850,7650,7800,12897
INDF.JK,3/13/2013,7700,7850,7550,7750,30114
INDF.JK,3/14/2013,7550,7600,7400,7400,35298
INDF.JK,3/15/2013,7400,7550,7250,7250,36058
INDF.JK,3/18/2013,7300,7550,7250,7500,21206
INDF.JK,3/19/2013,7550,7550,7400,7400,29785
INDF.JK,3/20/2013,7400,7500,7300,7450,33782
INDF.JK,3/21/2013,7300,7450,7250,7350,28088
INDF.JK,3/22/2013,7350,7400,7200,7200,34684
INDF.JK,3/25/2013,7300,7400,7250,7350,139560
INDF.JK,3/26/2013,7350,7450,7200,7350,24584
INDF.JK,3/27/2013,7250,7550,7250,7550,31412
INDF.JK,3/28/2013,7550,7600,7450,7450,136735
INDF.JK,4/1/2013,7400,7550,7400,7450,40870
INDF.JK,4/2/2013,7450,7500,7400,7450,97090
INDF.JK,4/3/2013,7450,7550,7450,7550,102145
INDF.JK,4/4/2013,7550,7550,7400,7450,56385
INDF.JK,4/5/2013,7500,7500,7350,7350,97695
INDR.JK,3/1/2013,1400,1400,1350,1350,4
INDR.JK,3/4/2013,1350,1350,1350,1350,10
INDR.JK,3/5/2013,1350,1350,1350,1350,4
INDR.JK,3/6/2013,1350,1350,1350,1350,3
INDR.JK,3/7/2013,1370,1370,1370,1370,8
INDR.JK,3/8/2013,1370,1370,1370,1370,8
INDR.JK,3/11/2013,1370,1370,1370,1370,8
INDR.JK,3/13/2013,1370,1370,1370,1370,8
INDR.JK,3/14/2013,1350,1350,1350,1350,2
INDR.JK,3/15/2013,1330,1330,1330,1330,15
INDR.JK,3/18/2013,1330,1330,1330,1330,15
INDR.JK,3/19/2013,1330,1330,1330,1330,15
INDR.JK,3/20/2013,1330,1350,1330,1350,11
INDR.JK,3/21/2013,1350,1470,1350,1470,20
INDR.JK,3/22/2013,1350,1470,1350,1470,20
INDR.JK,3/25/2013,1350,1350,1350,1350,21
INDR.JK,3/26/2013,1350,1350,1350,1350,21
INDR.JK,3/27/2013,1350,1350,1350,1350,3
INDR.JK,3/28/2013,1350,1350,1350,1350,50
INDR.JK,4/1/2013,1320,1320,1320,1320,20
INDR.JK,4/2/2013,1320,1320,1320,1320,20
INDR.JK,4/3/2013,1330,1330,1320,1320,395
INDR.JK,4/4/2013,1330,1330,1320,1320,395
INDR.JK,4/5/2013,1330,1330,1320,1320,395
INCO.JK,3/1/2013,2675,2700,2600,2600,12558
INCO.JK,3/4/2013,2600,2675,2600,2650,8712
INCO.JK,3/5/2013,2650,2675,2625,2675,7363
INCO.JK,3/6/2013,2700,2850,2675,2850,32978
INCO.JK,3/7/2013,2850,2850,2775,2775,4078
INCO.JK,3/8/2013,2775,2850,2750,2800,7891
INCO.JK,3/11/2013,2800,2800,2700,2725,4773
INCO.JK,3/13/2013,2750,2775,2700,2700,16064
INCO.JK,3/14/2013,2725,2775,2650,2725,32001
INCO.JK,3/15/2013,2725,2825,2725,2725,22720
INCO.JK,3/18/2013,2700,2775,2700,2725,16091
INCO.JK,3/19/2013,2750,2800,2725,2775,6461
INCO.JK,3/20/2013,2750,2825,2725,2775,15202
INCO.JK,3/21/2013,2775,2825,2625,2650,31994
INCO.JK,3/22/2013,2650,2675,2475,2475,23550
INCO.JK,3/25/2013,2550,2575,2400,2450,150285
INCO.JK,3/26/2013,2425,2475,2400,2475,6990
INCO.JK,3/27/2013,2475,2475,2425,2425,12615
INCO.JK,3/28/2013,2425,2450,2350,2375,53385
INCO.JK,4/1/2013,2375,2500,2375,2450,86930
INCO.JK,4/2/2013,2450,2500,2400,2425,129075
INCO.JK,4/3/2013,2450,2500,2425,2500,172835
INCO.JK,4/4/2013,2475,2475,2425,2450,18985
INCO.JK,4/5/2013,2450,2475,2450,2450,2825
INDS.JK,3/1/2013,4725,4775,4550,4775,224
INDS.JK,3/4/2013,4675,4750,4625,4750,288
INDS.JK,3/5/2013,4725,4750,4725,4750,57
INDS.JK,3/6/2013,4650,4750,4625,4625,217
INDS.JK,3/7/2013,4625,4625,4500,4600,106
INDS.JK,3/8/2013,4500,4675,4450,4675,173
INDS.JK,3/11/2013,4625,4675,4600,4675,8
INDS.JK,3/13/2013,4775,4775,4575,4675,28
INDS.JK,3/14/2013,4775,4775,4575,4675,28
INDS.JK,3/15/2013,4625,4700,4625,4700,102
INDS.JK,3/18/2013,4750,4750,4600,4700,20
INDS.JK,3/19/2013,4700,4700,4575,4675,76
INDS.JK,3/20/2013,4600,4625,4550,4550,31
INDS.JK,3/21/2013,4500,4500,4375,4500,109
INDS.JK,3/22/2013,4450,4450,4350,4350,16
INDS.JK,3/25/2013,4500,4500,4400,4500,220
INDS.JK,3/26/2013,4400,4525,4400,4525,32
INDS.JK,3/27/2013,4500,4525,4500,4525,328
INDS.JK,3/28/2013,4500,4525,4200,4500,8220
INDS.JK,4/1/2013,4500,4500,4400,4500,115
INDS.JK,4/2/2013,4400,4400,4375,4400,530
INDS.JK,4/3/2013,4325,4325,4325,4325,35
INDS.JK,4/4/2013,4325,4325,4325,4325,35
INDS.JK,4/5/2013,4325,4325,4325,4325,10
INDY.JK,3/1/2013,1410,1430,1400,1410,7891
INDY.JK,3/4/2013,1420,1430,1390,1410,6646
INDY.JK,3/5/2013,1410,1450,1400,1430,18788
INDY.JK,3/6/2013,1430,1450,1420,1430,18965
INDY.JK,3/7/2013,1440,1440,1420,1420,6409
INDY.JK,3/8/2013,1430,1450,1430,1430,9287
INDY.JK,3/11/2013,1430,1440,1390,1410,18731
INDY.JK,3/13/2013,1410,1440,1400,1430,52304
INDY.JK,3/14/2013,1440,1460,1420,1440,68854
INDY.JK,3/15/2013,1450,1450,1420,1440,11929
INDY.JK,3/18/2013,1430,1430,1390,1400,18975
INDY.JK,3/19/2013,1410,1410,1370,1370,20180
INDY.JK,3/20/2013,1370,1370,1320,1330,37318
INDY.JK,3/21/2013,1340,1350,1280,1280,28636
INDY.JK,3/22/2013,1280,1310,1200,1210,38195
INDY.JK,3/25/2013,1240,1250,1220,1220,49390
INDY.JK,3/26/2013,1230,1260,1230,1250,14454
INDY.JK,3/27/2013,1250,1260,1240,1240,13360
INDY.JK,3/28/2013,1240,1240,1220,1220,63385
INDY.JK,4/1/2013,1210,1240,1210,1210,48415
INDY.JK,4/2/2013,1210,1260,1210,1240,119730
INDY.JK,4/3/2013,1240,1290,1220,1250,196055
INDY.JK,4/4/2013,1250,1260,1240,1250,46525
INDY.JK,4/5/2013,1250,1260,1250,1250,65520
INKP.JK,3/1/2013,890,950,890,910,15571
INKP.JK,3/4/2013,920,920,910,910,2168
INKP.JK,3/5/2013,920,960,920,930,9110
INKP.JK,3/6/2013,940,960,930,940,6566
INKP.JK,3/7/2013,940,950,890,890,13871
INKP.JK,3/8/2013,900,900,890,900,1266
INKP.JK,3/11/2013,900,920,900,910,6585
INKP.JK,3/13/2013,910,930,900,910,27116
INKP.JK,3/14/2013,910,930,910,930,10480
INKP.JK,3/15/2013,930,950,900,900,35751
INKP.JK,3/18/2013,900,920,890,890,8408
INKP.JK,3/19/2013,900,910,890,900,2282
INKP.JK,3/20/2013,900,910,890,900,1524
INKP.JK,3/21/2013,890,910,890,890,3543
INKP.JK,3/22/2013,890,900,860,860,5200
INKP.JK,3/25/2013,880,880,870,870,1860
INKP.JK,3/26/2013,870,870,860,860,2726
INKP.JK,3/27/2013,860,880,860,860,1941
INKP.JK,3/28/2013,860,880,850,880,13300
INKP.JK,4/1/2013,870,880,870,870,4480
INKP.JK,4/2/2013,880,900,880,890,16735
INKP.JK,4/3/2013,900,950,900,910,70095
INKP.JK,4/4/2013,910,930,910,920,68495
INKP.JK,4/5/2013,940,940,930,930,4625
INDX.JK,3/1/2013,137,141,137,139,284
INDX.JK,3/4/2013,138,141,138,141,117
INDX.JK,3/5/2013,138,143,137,143,24
INDX.JK,3/6/2013,139,147,139,147,57
INDX.JK,3/7/2013,139,145,139,144,14
INDX.JK,3/8/2013,145,145,145,145,1
INDX.JK,3/11/2013,140,144,139,142,203
INDX.JK,3/13/2013,145,145,145,145,1
INDX.JK,3/14/2013,140,141,136,140,79
INDX.JK,3/15/2013,145,145,145,145,1
INDX.JK,3/18/2013,144,144,137,144,53
INDX.JK,3/19/2013,140,143,138,140,18
INDX.JK,3/20/2013,144,144,144,144,1
INDX.JK,3/21/2013,137,143,137,143,132
INDX.JK,3/22/2013,136,141,136,137,34
INDX.JK,3/25/2013,142,142,135,140,585
INDX.JK,3/26/2013,142,142,135,140,117
INDX.JK,3/27/2013,137,140,136,140,11
INDX.JK,3/28/2013,140,189,140,189,60290
INDX.JK,4/1/2013,200,255,195,255,61120
INDX.JK,4/2/2013,275,300,260,285,80495
INDX.JK,4/3/2013,290,290,265,270,6450
INDX.JK,4/4/2013,260,300,260,290,9505
INDX.JK,4/5/2013,285,350,285,350,29635
INPC.JK,3/1/2013,108,111,108,110,2875
INPC.JK,3/4/2013,110,112,109,110,3038
INPC.JK,3/5/2013,109,111,109,111,327
INPC.JK,3/6/2013,110,111,109,111,540
INPC.JK,3/7/2013,111,111,110,110,1309
INPC.JK,3/8/2013,111,111,109,111,471
INPC.JK,3/11/2013,110,111,109,110,1467
INPC.JK,3/13/2013,110,111,109,111,2017
INPC.JK,3/14/2013,111,111,108,110,2039
INPC.JK,3/15/2013,110,111,109,110,341
INPC.JK,3/18/2013,110,111,109,110,838
INPC.JK,3/19/2013,110,111,109,110,414
INPC.JK,3/20/2013,110,111,110,110,295
INPC.JK,3/21/2013,110,117,109,112,15571
INPC.JK,3/22/2013,112,112,110,110,3663
INPC.JK,3/25/2013,110,112,110,111,1685
INPC.JK,3/26/2013,111,111,109,109,4906
INPC.JK,3/27/2013,110,114,110,113,6851
INPC.JK,3/28/2013,114,114,110,111,10760
INPC.JK,4/1/2013,112,114,111,112,9900
INPC.JK,4/2/2013,113,117,112,115,50845
INPC.JK,4/3/2013,115,115,112,114,7295
INPC.JK,4/4/2013,115,115,112,113,3250
INPC.JK,4/5/2013,113,114,113,113,1770
INRU.JK,3/1/2013,1390,1390,1390,1390,1
INRU.JK,3/4/2013,1390,1390,1390,1390,1
INRU.JK,3/5/2013,1390,1390,1390,1390,1
INRU.JK,3/6/2013,1390,1390,1390,1390,15
INRU.JK,3/7/2013,1390,1390,1390,1390,3
INRU.JK,3/8/2013,1390,1390,1390,1390,3
INRU.JK,3/11/2013,1390,1390,1390,1390,3
INRU.JK,3/13/2013,1390,1390,1390,1390,3
INRU.JK,3/14/2013,1390,1390,1390,1390,3
INRU.JK,3/15/2013,1390,1390,1390,1390,3
INRU.JK,3/18/2013,1390,1390,1390,1390,3
INRU.JK,3/19/2013,1390,1390,1390,1390,3
INRU.JK,3/20/2013,1390,1390,1390,1390,3
INRU.JK,3/21/2013,1390,1390,1390,1390,3
INRU.JK,3/22/2013,1390,1390,1390,1390,3
INRU.JK,3/25/2013,1390,1390,1390,1390,15
INRU.JK,3/26/2013,1390,1390,1390,1390,3
INRU.JK,3/27/2013,1390,1390,1390,1390,3
INRU.JK,3/28/2013,1390,1390,1390,1390,3
INRU.JK,4/2/2013,1390,1390,1390,1390,15
INRU.JK,4/3/2013,1390,1390,1390,1390,15
INRU.JK,4/4/2013,1390,1390,1390,1390,15
INRU.JK,4/5/2013,1390,1390,1390,1390,15
INTA.JK,3/1/2013,460,460,455,455,7150
INTA.JK,3/4/2013,455,460,450,455,10953
INTA.JK,3/5/2013,455,460,450,460,6821
INTA.JK,3/6/2013,460,460,450,455,7785
INTA.JK,3/7/2013,455,460,450,460,6967
INTA.JK,3/8/2013,460,460,450,455,3898
INTA.JK,3/11/2013,455,465,450,455,20265
INTA.JK,3/13/2013,455,455,445,445,12544
INTA.JK,3/14/2013,450,455,445,450,9011
INTA.JK,3/15/2013,450,455,445,450,6182
INTA.JK,3/18/2013,445,450,440,445,7488
INTA.JK,3/19/2013,450,450,440,450,5992
INTA.JK,3/20/2013,450,450,440,445,4615
INTA.JK,3/21/2013,445,445,435,440,7697
INTA.JK,3/22/2013,440,440,425,430,5277
INTA.JK,3/25/2013,435,440,430,435,48720
INTA.JK,3/26/2013,430,440,430,440,9219
INTA.JK,3/27/2013,440,440,435,440,1944
INTA.JK,3/28/2013,435,435,430,435,11755
INTA.JK,4/1/2013,435,440,430,435,29435
INTA.JK,4/2/2013,435,440,430,430,31545
INTA.JK,4/3/2013,435,435,430,435,9715
INTA.JK,4/4/2013,430,430,420,420,18255
INTA.JK,4/5/2013,425,425,420,420,2925
INPP.JK,3/1/2013,300,325,300,325,287
INPP.JK,3/4/2013,300,325,300,325,287
INPP.JK,3/5/2013,350,375,350,375,140
INPP.JK,3/6/2013,350,375,350,375,40
INPP.JK,3/7/2013,350,375,350,375,40
INPP.JK,3/8/2013,350,375,350,375,40
INPP.JK,3/11/2013,350,375,350,375,40
INPP.JK,3/13/2013,380,400,380,400,20
INPP.JK,3/14/2013,380,400,380,400,20
INPP.JK,3/15/2013,410,415,410,415,20
INPP.JK,3/18/2013,410,415,410,415,20
INPP.JK,3/19/2013,410,415,410,415,20
INPP.JK,3/20/2013,410,415,410,415,20
INPP.JK,3/21/2013,420,425,420,425,50
INPP.JK,3/22/2013,420,425,420,425,10
INPP.JK,3/25/2013,420,425,420,425,50
INPP.JK,3/26/2013,420,425,420,425,10
INPP.JK,3/27/2013,420,425,420,425,10
INPP.JK,3/28/2013,420,425,420,425,10
INPP.JK,4/2/2013,420,425,420,425,50
INPP.JK,4/3/2013,420,425,420,425,50
INPP.JK,4/4/2013,420,425,420,425,50
INPP.JK,4/5/2013,420,425,420,425,50
INTD.JK,3/1/2013,430,430,425,425,37
INTD.JK,3/4/2013,430,430,425,425,37
INTD.JK,3/5/2013,430,430,425,425,37
INTD.JK,3/6/2013,430,430,425,425,37
INTD.JK,3/7/2013,430,430,425,425,37
INTD.JK,3/8/2013,430,430,425,425,37
INTD.JK,3/11/2013,380,430,380,380,3
INTD.JK,3/13/2013,380,430,380,380,3
INTD.JK,3/14/2013,380,380,380,380,10
INTD.JK,3/15/2013,380,380,380,380,10
INTD.JK,3/18/2013,380,380,380,380,10
INTD.JK,3/19/2013,380,380,380,380,10
INTD.JK,3/20/2013,380,380,380,380,5
INTD.JK,3/21/2013,380,380,380,380,5
INTD.JK,3/22/2013,380,380,380,380,5
INTD.JK,3/25/2013,380,380,380,380,25
INTD.JK,3/26/2013,380,380,380,380,5
INTD.JK,3/27/2013,380,380,380,380,1
INTD.JK,3/28/2013,380,380,380,380,1
INTD.JK,4/2/2013,380,380,380,380,5
INTD.JK,4/3/2013,380,380,380,380,5
INTD.JK,4/4/2013,380,380,380,380,5
INTD.JK,4/5/2013,380,380,380,380,5
INVS.JK,3/1/2013,7150,7200,7000,7000,5360
INVS.JK,3/4/2013,7100,7200,7000,7000,5364
INVS.JK,3/5/2013,7100,7100,6900,7000,5748
INVS.JK,3/6/2013,7150,7400,7000,7100,3747
INVS.JK,3/7/2013,7200,7350,6900,7000,4909
INVS.JK,3/8/2013,7100,7100,6650,6650,5918
INVS.JK,3/11/2013,6800,6950,6650,6650,4722
INVS.JK,3/13/2013,6850,6850,6800,6800,5291
INVS.JK,3/14/2013,6800,6800,6450,6800,4980
INVS.JK,3/15/2013,6800,6800,6750,6750,3381
INVS.JK,3/18/2013,6800,6800,6650,6750,1741
INVS.JK,3/19/2013,6750,6750,6700,6750,1648
INVS.JK,3/20/2013,6750,6850,6750,6750,5907
INVS.JK,3/21/2013,6800,6800,6700,6750,3908
INVS.JK,3/22/2013,6850,6850,6750,6800,5805
INVS.JK,3/25/2013,6800,6850,6700,6800,26835
INVS.JK,3/26/2013,6800,6850,6700,6850,5610
INVS.JK,3/27/2013,6850,6850,6700,6850,5343
INVS.JK,3/28/2013,6800,6850,6700,6850,23775
INVS.JK,4/1/2013,6750,6800,6700,6800,23335
INVS.JK,4/2/2013,6750,6800,6700,6800,23435
INVS.JK,4/3/2013,6750,6750,6750,6750,595
INVS.JK,4/4/2013,6750,6750,6750,6750,5
INVS.JK,4/5/2013,6750,6750,6700,6700,580
IPOL.JK,3/1/2013,108,109,108,108,4740
IPOL.JK,3/4/2013,108,109,108,108,6845
IPOL.JK,3/5/2013,109,122,109,119,160772
IPOL.JK,3/6/2013,119,131,119,125,166458
IPOL.JK,3/7/2013,125,128,119,120,57092
IPOL.JK,3/8/2013,121,124,120,121,25514
IPOL.JK,3/11/2013,122,122,119,120,11733
IPOL.JK,3/13/2013,120,120,116,117,11739
IPOL.JK,3/14/2013,117,118,114,117,14314
IPOL.JK,3/15/2013,116,121,116,118,10604
IPOL.JK,3/18/2013,118,120,116,116,9036
IPOL.JK,3/19/2013,117,120,117,118,8903
IPOL.JK,3/20/2013,119,121,118,119,7412
IPOL.JK,3/21/2013,120,121,117,117,4877
IPOL.JK,3/22/2013,118,122,117,119,35964
IPOL.JK,3/25/2013,119,125,119,121,489015
IPOL.JK,3/26/2013,122,124,118,119,12265
IPOL.JK,3/27/2013,119,122,119,120,5669
IPOL.JK,3/28/2013,120,121,117,117,24595
IPOL.JK,4/1/2013,118,120,117,119,13200
IPOL.JK,4/2/2013,119,120,118,118,42600
IPOL.JK,4/3/2013,118,119,117,118,37715
IPOL.JK,4/4/2013,118,118,117,118,25475
IPOL.JK,4/5/2013,120,122,120,121,44765
INTP.JK,3/1/2013,21950,22700,21850,22700,23062
INTP.JK,3/4/2013,22700,22900,22400,22400,13653
INTP.JK,3/5/2013,22400,22700,22400,22400,5388
INTP.JK,3/6/2013,22700,22800,22550,22750,8067
INTP.JK,3/7/2013,22800,22950,22750,22900,7469
INTP.JK,3/8/2013,22800,23150,22700,22750,10219
INTP.JK,3/11/2013,22750,22850,22500,22550,2385
INTP.JK,3/13/2013,22650,22900,22650,22850,7829
INTP.JK,3/14/2013,22800,22850,22450,22500,6406
INTP.JK,3/15/2013,22500,23000,22500,22500,14048
INTP.JK,3/18/2013,22750,22800,22450,22450,3802
INTP.JK,3/19/2013,22450,22550,22300,22400,7275
INTP.JK,3/20/2013,22550,23200,22350,23150,15174
INTP.JK,3/21/2013,23200,23200,22700,23000,8212
INTP.JK,3/22/2013,23000,23000,22100,22100,7845
INTP.JK,3/25/2013,22300,22600,22150,22200,24500
INTP.JK,3/26/2013,22200,23350,22200,23050,14118
INTP.JK,3/27/2013,23000,23550,22900,23500,8169
INTP.JK,3/28/2013,23500,23500,22800,23300,29475
INTP.JK,4/1/2013,23300,23300,22750,23000,18210
INTP.JK,4/2/2013,23000,23300,23000,23250,30955
INTP.JK,4/3/2013,22950,23450,22900,23250,22180
INTP.JK,4/4/2013,23300,23550,23250,23550,18015
INTP.JK,4/5/2013,24000,24200,23650,24050,18010
ISSP.JK,3/1/2013,300,320,270,290,631954
ISSP.JK,3/5/2013,280,295,280,285,134576
ISSP.JK,3/6/2013,290,300,285,285,136230
ISSP.JK,3/7/2013,290,290,280,280,44635
ISSP.JK,3/8/2013,285,285,280,280,24016
ISSP.JK,3/11/2013,285,285,275,275,42640
ISSP.JK,3/13/2013,275,280,270,270,40348
ISSP.JK,3/14/2013,275,280,270,280,45207
ISSP.JK,3/15/2013,280,285,275,275,30692
ISSP.JK,3/18/2013,275,280,270,275,23951
ISSP.JK,3/19/2013,280,290,275,280,53139
ISSP.JK,3/20/2013,280,295,280,295,87951
ISSP.JK,3/21/2013,295,295,285,285,53721
ISSP.JK,3/22/2013,285,295,280,285,21339
ISSP.JK,3/25/2013,280,295,280,280,60355
ISSP.JK,3/26/2013,235,285,235,280,8105
ISSP.JK,3/27/2013,285,285,280,280,14125
ISSP.JK,3/28/2013,280,280,275,280,68020
ISSP.JK,4/1/2013,280,285,280,280,54015
ISSP.JK,4/2/2013,280,290,280,280,148285
ISSP.JK,4/3/2013,300,320,270,290,631954
ISSP.JK,4/4/2013,300,320,270,290,631954
ISSP.JK,4/5/2013,300,320,270,290,631954
ISAT.JK,3/1/2013,6350,6600,6350,6600,3560
ISAT.JK,3/4/2013,6600,6650,6450,6600,1800
ISAT.JK,3/5/2013,6600,6600,6450,6550,2390
ISAT.JK,3/6/2013,6550,6650,6450,6450,3148
ISAT.JK,3/7/2013,6450,6650,6450,6600,4275
ISAT.JK,3/8/2013,6600,6650,6550,6600,1913
ISAT.JK,3/11/2013,6600,6900,6500,6500,2861
ISAT.JK,3/13/2013,6500,6700,6300,6300,4463
ISAT.JK,3/14/2013,6300,6400,6100,6200,3983
ISAT.JK,3/15/2013,6300,6450,6300,6350,6706
ISAT.JK,3/18/2013,6350,6450,6200,6200,4646
ISAT.JK,3/19/2013,6300,6450,6300,6400,1926
ISAT.JK,3/20/2013,6400,6400,6250,6350,2340
ISAT.JK,3/21/2013,6300,6300,6050,6050,4622
ISAT.JK,3/22/2013,6150,6150,5850,5900,3871
ISAT.JK,3/25/2013,5900,6100,5900,6100,10450
ISAT.JK,3/26/2013,6100,6200,6000,6200,2037
ISAT.JK,3/27/2013,6200,6400,6150,6400,1377
ISAT.JK,3/28/2013,6200,6500,6200,6500,18405
ISAT.JK,4/1/2013,6500,6550,6300,6400,3690
ISAT.JK,4/2/2013,6500,6500,6400,6500,7220
ISAT.JK,4/3/2013,6500,6650,6500,6600,14080
ISAT.JK,4/4/2013,6500,6550,6400,6450,1735
ISAT.JK,4/5/2013,6800,6800,6550,6550,4225
ITMA.JK,3/1/2013,1870,1870,1870,1870,0
ITMA.JK,3/4/2013,1870,1870,1870,1870,0
ITMA.JK,3/14/2013,1870,1870,1870,1870,1
ITMA.JK,3/15/2013,1870,1870,1870,1870,1
ITMA.JK,3/18/2013,1870,1870,1870,1870,1
ITMA.JK,3/19/2013,1870,1870,1870,1870,1
ITMA.JK,3/20/2013,1870,1870,1870,1870,1
ITMA.JK,3/22/2013,1870,1870,1870,1870,1
ITMA.JK,3/25/2013,1870,1870,1870,1870,0
ITMA.JK,4/3/2013,1870,1870,1870,1870,5
ITMA.JK,4/4/2013,1870,1870,1870,1870,5
ITMA.JK,4/5/2013,1870,1870,1870,1870,5
ITMG.JK,3/1/2013,40000,40450,40000,40250,1145
ITMG.JK,3/4/2013,40450,40450,40100,40250,1089
ITMG.JK,3/5/2013,40250,40750,40000,40000,1462
ITMG.JK,3/6/2013,40300,40750,39600,40000,2847
ITMG.JK,3/7/2013,39900,40000,39650,39900,987
ITMG.JK,3/8/2013,40400,40550,40050,40400,1856
ITMG.JK,3/11/2013,40300,40300,39700,40100,987
ITMG.JK,3/13/2013,40100,40200,39500,39950,1983
ITMG.JK,3/14/2013,40000,40050,39350,39800,2074
ITMG.JK,3/15/2013,39800,40350,39550,40350,1410
ITMG.JK,3/18/2013,40000,40000,38500,39450,3184
ITMG.JK,3/19/2013,39350,39450,38000,38000,5546
ITMG.JK,3/20/2013,38200,38400,36600,36700,4718
ITMG.JK,3/21/2013,36750,37000,34800,35050,7017
ITMG.JK,3/22/2013,34700,34900,33250,33400,5745
ITMG.JK,3/25/2013,34350,34500,33700,33800,10015
ITMG.JK,3/26/2013,33800,34250,33750,33900,2073
ITMG.JK,3/27/2013,34450,34450,33850,34450,2055
ITMG.JK,3/28/2013,34200,35600,34200,35500,16480
ITMG.JK,4/1/2013,35950,36200,35100,35150,11215
ITMG.JK,4/2/2013,35500,36000,35150,36000,10915
ITMG.JK,4/3/2013,36500,37800,36200,37700,28585
ITMG.JK,4/4/2013,37100,38000,37050,38000,8985
ITMG.JK,4/5/2013,38500,38800,38000,38150,4985
JAWA.JK,3/1/2013,370,375,370,375,2991
JAWA.JK,3/4/2013,375,375,370,375,20291
JAWA.JK,3/5/2013,375,375,370,375,3398
JAWA.JK,3/6/2013,375,375,375,375,1633
JAWA.JK,3/7/2013,375,375,365,375,14849
JAWA.JK,3/8/2013,370,380,370,375,3653
JAWA.JK,3/11/2013,375,375,370,375,3252
JAWA.JK,3/13/2013,375,380,375,375,15470
JAWA.JK,3/14/2013,375,375,370,370,12122
JAWA.JK,3/15/2013,370,375,370,375,2561
JAWA.JK,3/18/2013,375,375,375,375,4421
JAWA.JK,3/19/2013,375,375,365,365,7203
JAWA.JK,3/20/2013,365,365,355,355,3887
JAWA.JK,3/21/2013,360,365,360,365,1703
JAWA.JK,3/22/2013,365,375,365,375,1995
JAWA.JK,3/25/2013,380,380,375,380,10740
JAWA.JK,3/26/2013,380,385,375,385,3843
JAWA.JK,3/27/2013,375,380,375,380,2102
JAWA.JK,3/28/2013,380,380,370,370,23615
JAWA.JK,4/1/2013,375,375,370,375,10260
JAWA.JK,4/2/2013,375,380,375,375,8455
JAWA.JK,4/3/2013,380,385,380,380,10485
JAWA.JK,4/4/2013,380,380,375,375,95
JAWA.JK,4/5/2013,380,380,380,380,515
ITTG.JK,3/1/2013,113,113,109,110,17420
ITTG.JK,3/4/2013,110,113,107,111,33053
ITTG.JK,3/5/2013,111,116,109,114,44978
ITTG.JK,3/6/2013,115,124,115,120,40916
ITTG.JK,3/7/2013,121,126,119,122,41595
ITTG.JK,3/8/2013,122,124,119,119,52541
ITTG.JK,3/11/2013,118,124,118,123,50070
ITTG.JK,3/13/2013,124,125,121,122,39243
ITTG.JK,3/14/2013,122,122,115,118,38102
ITTG.JK,3/15/2013,118,125,117,125,50334
ITTG.JK,3/18/2013,124,125,121,123,19759
ITTG.JK,3/19/2013,122,128,122,126,62913
ITTG.JK,3/20/2013,126,128,125,125,40748
ITTG.JK,3/21/2013,125,127,120,121,44847
ITTG.JK,3/22/2013,121,123,118,119,29852
ITTG.JK,3/25/2013,118,129,118,128,286110
ITTG.JK,3/26/2013,129,132,129,131,32315
ITTG.JK,3/27/2013,131,137,131,136,35061
ITTG.JK,3/28/2013,135,138,134,135,163960
ITTG.JK,4/1/2013,135,137,134,137,71985
ITTG.JK,4/2/2013,136,137,135,137,154270
ITTG.JK,4/3/2013,137,140,137,140,163740
ITTG.JK,4/4/2013,139,139,135,137,126395
ITTG.JK,4/5/2013,140,143,140,142,127410
JECC.JK,3/1/2013,1740,1740,1720,1720,9
JECC.JK,3/4/2013,1700,1700,1700,1700,3
JECC.JK,3/5/2013,1660,1750,1650,1740,94
JECC.JK,3/6/2013,1740,1740,1740,1740,1
JECC.JK,3/7/2013,1710,1740,1700,1740,104
JECC.JK,3/8/2013,1730,1740,1730,1740,11
JECC.JK,3/11/2013,1740,1740,1710,1740,53
JECC.JK,3/13/2013,1730,1740,1730,1730,6
JECC.JK,3/14/2013,1740,1750,1720,1730,30
JECC.JK,3/15/2013,1730,1840,1720,1820,160
JECC.JK,3/18/2013,1820,1860,1810,1810,31
JECC.JK,3/19/2013,1810,1810,1750,1790,93
JECC.JK,3/20/2013,1790,1840,1790,1840,114
JECC.JK,3/21/2013,1800,1800,1770,1770,51
JECC.JK,3/22/2013,1770,1770,1750,1750,46
JECC.JK,3/25/2013,1800,1800,1790,1790,65
JECC.JK,3/26/2013,1800,1800,1790,1790,13
JECC.JK,3/27/2013,1800,1860,1790,1850,70
JECC.JK,3/28/2013,1850,1900,1850,1890,1455
JECC.JK,4/1/2013,1890,2075,1890,2075,4275
JECC.JK,4/2/2013,2075,2250,1970,2200,9860
JECC.JK,4/3/2013,2225,2250,2100,2100,3105
JECC.JK,4/4/2013,2100,2100,1990,2000,1355
JECC.JK,4/5/2013,2025,2075,2000,2025,745
JIHD.JK,3/1/2013,750,750,750,750,30
JIHD.JK,3/4/2013,750,750,750,750,40
JIHD.JK,3/5/2013,750,750,750,750,40
JIHD.JK,3/6/2013,730,740,650,710,24504
JIHD.JK,3/7/2013,710,710,710,710,70
JIHD.JK,3/8/2013,740,740,740,740,90
JIHD.JK,3/11/2013,710,750,710,730,325
JIHD.JK,3/13/2013,730,730,730,730,5
JIHD.JK,3/14/2013,730,730,730,730,97
JIHD.JK,3/15/2013,730,750,730,740,1115
JIHD.JK,3/18/2013,700,700,700,700,48
JIHD.JK,3/19/2013,780,780,780,780,13
JIHD.JK,3/20/2013,780,780,780,780,13
JIHD.JK,3/21/2013,780,850,780,850,57
JIHD.JK,3/22/2013,850,990,850,930,7559
JIHD.JK,3/25/2013,900,920,900,900,7230
JIHD.JK,3/26/2013,920,930,920,930,150
JIHD.JK,3/27/2013,940,1160,940,1160,11707
JIHD.JK,3/28/2013,1180,1450,1160,1400,31380
JIHD.JK,4/1/2013,1420,1520,1250,1360,15480
JIHD.JK,4/2/2013,1370,1370,1330,1360,3560
JIHD.JK,4/3/2013,1390,1420,1350,1400,4670
JIHD.JK,4/4/2013,1360,1400,1360,1400,125
JIHD.JK,4/5/2013,1510,1640,1500,1640,7850
JKSW.JK,3/1/2013,118,118,118,118,85
JKSW.JK,3/4/2013,118,118,118,118,85
JKSW.JK,3/5/2013,119,119,119,119,8
JKSW.JK,3/6/2013,119,119,119,119,8
JKSW.JK,3/7/2013,119,119,119,119,8
JKSW.JK,3/8/2013,119,119,119,119,8
JKSW.JK,3/11/2013,119,119,119,119,8
JKSW.JK,3/13/2013,119,119,119,119,8
JKSW.JK,3/14/2013,119,119,119,119,8
JKSW.JK,3/15/2013,119,119,119,119,8
JKSW.JK,3/18/2013,119,119,119,119,8
JKSW.JK,3/19/2013,120,120,120,120,50
JKSW.JK,3/20/2013,120,120,120,120,10
JKSW.JK,3/21/2013,120,120,120,120,10
JKSW.JK,3/22/2013,120,120,120,120,10
JKSW.JK,3/25/2013,120,120,120,120,50
JKSW.JK,3/26/2013,120,120,120,120,10
JKSW.JK,3/27/2013,120,120,120,120,10
JKSW.JK,3/28/2013,120,120,120,120,10
JKSW.JK,4/2/2013,120,120,120,120,50
JKSW.JK,4/3/2013,120,120,120,120,50
JKSW.JK,4/4/2013,120,120,120,120,50
JKSW.JK,4/5/2013,120,120,120,120,50
JKON.JK,3/1/2013,1450,1450,1450,1450,206
JKON.JK,3/4/2013,1450,1450,1450,1450,206
JKON.JK,3/5/2013,1450,1450,1450,1450,206
JKON.JK,3/6/2013,1450,1450,1450,1450,206
JKON.JK,3/7/2013,1350,1460,1350,1460,47
JKON.JK,3/8/2013,1350,1460,1350,1460,47
JKON.JK,3/11/2013,1450,1450,1450,1450,18
JKON.JK,3/13/2013,1450,1450,1450,1450,18
JKON.JK,3/14/2013,1450,1450,1450,1450,18
JKON.JK,3/15/2013,1450,1450,1450,1450,18
JKON.JK,3/18/2013,1450,1450,1450,1450,18
JKON.JK,3/19/2013,1450,1450,1450,1450,18
JKON.JK,3/20/2013,1400,1450,1400,1410,263
JKON.JK,3/21/2013,1400,1430,1400,1430,174
JKON.JK,3/22/2013,1400,1430,1400,1430,174
JKON.JK,3/25/2013,1450,1450,1450,1450,15
JKON.JK,3/26/2013,1450,1450,1450,1450,3
JKON.JK,3/27/2013,1400,1420,1380,1420,121
JKON.JK,3/28/2013,1440,1440,1440,1440,100
JKON.JK,4/2/2013,1390,1500,1380,1470,21780
JKON.JK,4/3/2013,1470,1470,1470,1470,1340
JKON.JK,4/4/2013,1460,1460,1460,1460,350
JKON.JK,4/5/2013,1460,1460,1460,1460,350
JPRS.JK,3/1/2013,345,355,345,350,1337
JPRS.JK,3/4/2013,350,380,345,355,10081
JPRS.JK,3/5/2013,355,365,345,355,6284
JPRS.JK,3/6/2013,350,355,350,355,1183
JPRS.JK,3/7/2013,355,355,350,355,718
JPRS.JK,3/8/2013,350,355,350,355,335
JPRS.JK,3/11/2013,350,355,350,350,465
JPRS.JK,3/13/2013,350,355,350,355,564
JPRS.JK,3/14/2013,350,355,350,355,1058
JPRS.JK,3/15/2013,355,355,350,350,775
JPRS.JK,3/18/2013,350,355,350,355,678
JPRS.JK,3/19/2013,355,370,350,360,16101
JPRS.JK,3/20/2013,355,370,355,355,12889
JPRS.JK,3/21/2013,360,360,350,350,837
JPRS.JK,3/22/2013,350,360,350,350,1941
JPRS.JK,3/25/2013,355,355,350,350,5695
JPRS.JK,3/26/2013,350,355,350,350,454
JPRS.JK,3/27/2013,355,355,350,355,751
JPRS.JK,3/28/2013,350,355,350,355,2615
JPRS.JK,4/1/2013,350,355,350,350,2150
JPRS.JK,4/2/2013,355,355,350,355,4825
JPRS.JK,4/3/2013,355,365,355,355,15965
JPRS.JK,4/4/2013,355,360,355,355,1290
JPRS.JK,4/5/2013,355,360,355,355,1085
JPFA.JK,3/1/2013,8100,8250,8100,8250,627
JPFA.JK,3/4/2013,8300,8350,8100,8150,1299
JPFA.JK,3/5/2013,8200,8200,8000,8100,2081
JPFA.JK,3/6/2013,8200,8250,8100,8200,678
JPFA.JK,3/7/2013,8350,8400,8200,8350,1407
JPFA.JK,3/8/2013,8250,9100,8150,8700,4199
JPFA.JK,3/11/2013,8800,9100,8700,9050,2114
JPFA.JK,3/13/2013,9050,9150,8950,9050,1265
JPFA.JK,3/14/2013,9050,9050,8750,8850,1430
JPFA.JK,3/15/2013,8900,9150,8750,9100,4429
JPFA.JK,3/18/2013,9100,9100,8800,9050,2038
JPFA.JK,3/19/2013,9100,9250,8900,9000,2374
JPFA.JK,3/20/2013,9000,9050,8700,8800,1087
JPFA.JK,3/21/2013,8950,9050,8700,8850,2477
JPFA.JK,3/22/2013,8850,8850,8500,8800,1263
JPFA.JK,3/25/2013,8950,8950,8600,8900,3305
JPFA.JK,3/26/2013,8950,9250,8800,9100,3345
JPFA.JK,3/27/2013,9200,9500,9150,9200,3151
JPFA.JK,3/28/2013,9200,9450,9100,9450,8900
JPFA.JK,4/1/2013,9450,9450,9250,9300,2810
JPFA.JK,4/2/2013,9300,9450,9250,9350,5855
JPFA.JK,4/3/2013,9600,9700,9400,9550,8645
JPFA.JK,4/4/2013,9450,9600,9450,9500,4790
JPFA.JK,4/5/2013,9500,9500,9350,9350,1725
JRPT.JK,3/1/2013,4450,4600,4200,4600,181
JRPT.JK,3/4/2013,4500,4750,4400,4725,218
JRPT.JK,3/5/2013,4725,4750,4700,4725,288
JRPT.JK,3/6/2013,4750,4750,4725,4750,875
JRPT.JK,3/7/2013,4725,4725,4700,4700,250
JRPT.JK,3/8/2013,4700,4725,4700,4725,781
JRPT.JK,3/11/2013,4700,4725,4700,4725,297
JRPT.JK,3/13/2013,4700,4700,4675,4675,304
JRPT.JK,3/14/2013,4600,4700,4600,4700,289
JRPT.JK,3/15/2013,4700,4700,4700,4700,265
JRPT.JK,3/18/2013,4700,4700,4650,4700,254
JRPT.JK,3/19/2013,4500,4675,4500,4600,190
JRPT.JK,3/20/2013,4625,4700,4625,4625,133
JRPT.JK,3/21/2013,4650,4750,4650,4750,284
JRPT.JK,3/22/2013,4725,4725,4700,4700,100
JRPT.JK,3/25/2013,4700,4700,4700,4700,72320
JRPT.JK,3/26/2013,4750,4800,4750,4750,272
JRPT.JK,3/27/2013,4725,4800,4725,4800,302
JRPT.JK,3/28/2013,4800,4825,4800,4825,465
JRPT.JK,4/1/2013,4800,4825,4800,4825,645
JRPT.JK,4/2/2013,4850,4875,4850,4875,2000
JRPT.JK,4/3/2013,4875,4875,4875,4875,125
JRPT.JK,4/4/2013,4875,4875,4875,4875,765
JRPT.JK,4/5/2013,4875,4900,4875,4900,370
JSMR.JK,3/1/2013,5600,5700,5600,5700,17046
JSMR.JK,3/4/2013,5700,5700,5600,5650,10284
JSMR.JK,3/5/2013,5650,5700,5600,5700,14330
JSMR.JK,3/6/2013,5700,5750,5700,5750,17320
JSMR.JK,3/7/2013,5750,5800,5700,5750,14648
JSMR.JK,3/8/2013,5750,5850,5750,5800,23680
JSMR.JK,3/11/2013,5750,5800,5750,5800,11435
JSMR.JK,3/13/2013,5800,5800,5700,5800,12686
JSMR.JK,3/14/2013,5750,5800,5650,5750,28055
JSMR.JK,3/15/2013,5750,5800,5700,5800,12696
JSMR.JK,3/18/2013,5750,5800,5650,5800,20826
JSMR.JK,3/19/2013,5750,5800,5750,5800,19437
JSMR.JK,3/20/2013,5800,5800,5700,5800,17119
JSMR.JK,3/21/2013,5750,5800,5700,5800,12035
JSMR.JK,3/22/2013,5800,5800,5700,5700,11588
JSMR.JK,3/25/2013,5700,5800,5700,5800,64750
JSMR.JK,3/26/2013,5800,5850,5750,5850,30304
JSMR.JK,3/27/2013,5850,5950,5800,5900,44890
JSMR.JK,3/28/2013,5900,5950,5850,5950,171300
JSMR.JK,4/1/2013,5900,6000,5900,6000,65640
JSMR.JK,4/2/2013,6000,6400,6000,6400,300170
JSMR.JK,4/3/2013,6350,6450,6250,6400,103135
JSMR.JK,4/4/2013,6300,6400,6250,6300,42280
JSMR.JK,4/5/2013,6200,6250,6150,6200,11900
JSPT.JK,3/6/2013,750,750,750,750,125
JSPT.JK,3/7/2013,750,750,750,750,25
JSPT.JK,3/8/2013,750,750,750,750,25
JSPT.JK,3/11/2013,750,750,750,750,25
JSPT.JK,3/13/2013,750,750,750,750,25
JSPT.JK,3/14/2013,750,750,750,750,25
JSPT.JK,3/15/2013,750,750,750,750,25
JSPT.JK,3/18/2013,750,750,750,750,25
JSPT.JK,3/19/2013,750,750,750,750,25
JSPT.JK,3/20/2013,750,750,750,750,25
JSPT.JK,3/21/2013,750,750,750,750,25
JSPT.JK,3/22/2013,750,750,750,750,25
JSPT.JK,3/25/2013,750,750,750,750,125
JSPT.JK,3/26/2013,750,750,750,750,25
JSPT.JK,3/27/2013,750,750,750,750,25
JSPT.JK,3/28/2013,750,750,750,750,25
JSPT.JK,4/2/2013,750,750,750,750,125
JSPT.JK,4/3/2013,750,750,750,750,125
JSPT.JK,4/4/2013,750,750,750,750,125
JSPT.JK,4/5/2013,750,750,750,750,125
KAEF.JK,3/1/2013,1090,1130,1080,1090,27866
KAEF.JK,3/4/2013,1090,1110,1080,1090,24762
KAEF.JK,3/5/2013,1090,1090,1060,1070,14766
KAEF.JK,3/6/2013,1070,1080,1070,1070,1973
KAEF.JK,3/7/2013,1070,1130,1070,1120,33191
KAEF.JK,3/8/2013,1130,1160,1110,1120,39089
KAEF.JK,3/11/2013,1130,1130,1110,1110,5379
KAEF.JK,3/13/2013,1110,1120,1080,1090,7130
KAEF.JK,3/14/2013,1090,1110,1060,1070,38267
KAEF.JK,3/15/2013,1070,1090,1070,1080,6272
KAEF.JK,3/18/2013,1070,1070,1030,1050,16772
KAEF.JK,3/19/2013,1060,1070,1040,1060,8954
KAEF.JK,3/20/2013,1060,1090,1050,1070,21397
KAEF.JK,3/21/2013,1080,1080,1040,1050,9713
KAEF.JK,3/22/2013,1050,1070,1040,1040,6775
KAEF.JK,3/25/2013,1050,1080,1050,1050,57360
KAEF.JK,3/26/2013,1050,1110,1050,1100,42063
KAEF.JK,3/27/2013,1110,1120,1080,1080,31814
KAEF.JK,3/28/2013,1080,1080,1070,1080,10665
KAEF.JK,4/1/2013,1080,1090,1070,1080,35400
KAEF.JK,4/2/2013,1080,1090,1070,1090,38480
KAEF.JK,4/3/2013,1090,1090,1060,1080,45745
KAEF.JK,4/4/2013,1080,1080,1050,1050,13245
KAEF.JK,4/5/2013,1050,1050,980,1020,41555
JTPE.JK,3/1/2013,370,370,370,370,15
JTPE.JK,3/4/2013,370,370,365,370,997
JTPE.JK,3/5/2013,370,370,365,370,956
JTPE.JK,3/6/2013,370,370,365,365,2601
JTPE.JK,3/7/2013,365,370,365,370,4885
JTPE.JK,3/8/2013,370,370,365,370,1752
JTPE.JK,3/11/2013,370,370,365,370,1652
JTPE.JK,3/13/2013,370,370,365,370,1733
JTPE.JK,3/14/2013,370,370,360,370,1261
JTPE.JK,3/15/2013,365,370,365,370,2936
JTPE.JK,3/18/2013,370,370,365,370,2388
JTPE.JK,3/19/2013,370,380,365,380,17661
JTPE.JK,3/20/2013,380,380,375,380,3841
JTPE.JK,3/21/2013,375,380,375,375,9782
JTPE.JK,3/22/2013,375,375,365,375,1490
JTPE.JK,3/25/2013,380,380,375,380,61295
JTPE.JK,3/26/2013,380,385,375,380,3155
JTPE.JK,3/27/2013,380,385,380,380,2601
JTPE.JK,3/28/2013,380,385,380,380,9120
JTPE.JK,4/1/2013,380,380,375,380,23885
JTPE.JK,4/2/2013,380,380,375,375,10290
JTPE.JK,4/3/2013,380,380,375,375,6975
JTPE.JK,4/4/2013,370,375,370,375,8325
JTPE.JK,4/5/2013,370,375,355,370,9965
KARW.JK,3/1/2013,520,530,510,520,171
KARW.JK,3/4/2013,510,510,495,500,480
KARW.JK,3/5/2013,500,550,500,510,2813
KARW.JK,3/6/2013,510,530,510,510,417
KARW.JK,3/7/2013,510,520,500,510,799
KARW.JK,3/8/2013,500,510,500,500,771
KARW.JK,3/11/2013,510,510,500,500,368
KARW.JK,3/13/2013,510,510,500,500,532
KARW.JK,3/14/2013,495,500,490,495,211
KARW.JK,3/15/2013,495,500,495,495,313
KARW.JK,3/18/2013,495,500,495,495,159
KARW.JK,3/19/2013,495,495,490,490,55
KARW.JK,3/20/2013,485,485,465,465,555
KARW.JK,3/21/2013,465,465,445,450,501
KARW.JK,3/22/2013,445,560,440,560,10628
KARW.JK,3/25/2013,580,630,490,495,43540
KARW.JK,3/26/2013,495,530,490,500,3016
KARW.JK,3/27/2013,510,510,500,500,464
KARW.JK,3/28/2013,495,500,485,490,2285
KARW.JK,4/1/2013,480,500,480,495,20930
KARW.JK,4/2/2013,490,580,485,560,36950
KARW.JK,4/3/2013,560,570,520,520,8495
KARW.JK,4/4/2013,510,530,500,530,1785
KARW.JK,4/5/2013,520,520,500,510,1715
KBLM.JK,3/1/2013,136,136,135,136,11
KBLM.JK,3/4/2013,136,136,135,136,11
KBLM.JK,3/5/2013,122,122,122,122,1
KBLM.JK,3/6/2013,144,144,125,125,2
KBLM.JK,3/7/2013,122,125,122,125,3
KBLM.JK,3/8/2013,122,125,122,125,3
KBLM.JK,3/11/2013,122,125,122,125,3
KBLM.JK,3/13/2013,122,125,122,125,3
KBLM.JK,3/14/2013,125,125,125,125,2
KBLM.JK,3/15/2013,130,145,130,145,14
KBLM.JK,3/18/2013,130,145,130,145,14
KBLM.JK,3/19/2013,130,145,130,145,14
KBLM.JK,3/20/2013,148,165,147,147,519
KBLM.JK,3/21/2013,144,158,144,146,389
KBLM.JK,3/22/2013,144,144,144,144,2
KBLM.JK,3/25/2013,130,154,130,154,34
KBLM.JK,3/26/2013,141,141,131,136,53
KBLM.JK,3/27/2013,140,183,140,170,1124
KBLM.JK,3/28/2013,166,182,155,177,1630
KBLM.JK,4/1/2013,158,158,158,158,40
KBLM.JK,4/2/2013,158,205,158,200,7795
KBLM.JK,4/3/2013,200,215,198,200,2270
KBLM.JK,4/4/2013,200,200,190,190,735
KBLM.JK,4/5/2013,200,200,190,197,745
KBLI.JK,3/1/2013,210,215,205,210,24691
KBLI.JK,3/4/2013,210,215,200,205,16111
KBLI.JK,3/5/2013,205,210,200,205,7139
KBLI.JK,3/6/2013,205,210,200,205,7769
KBLI.JK,3/7/2013,205,220,205,210,47664
KBLI.JK,3/8/2013,215,215,205,210,17210
KBLI.JK,3/11/2013,210,215,210,210,5877
KBLI.JK,3/13/2013,210,210,205,205,5430
KBLI.JK,3/14/2013,205,210,200,210,10360
KBLI.JK,3/15/2013,210,240,210,230,118406
KBLI.JK,3/18/2013,225,255,220,235,152884
KBLI.JK,3/19/2013,240,250,240,240,37850
KBLI.JK,3/20/2013,240,255,240,255,36059
KBLI.JK,3/21/2013,255,260,245,250,41468
KBLI.JK,3/22/2013,250,250,240,240,19512
KBLI.JK,3/25/2013,240,250,235,235,66715
KBLI.JK,3/26/2013,240,250,235,250,6684
KBLI.JK,3/27/2013,250,250,240,245,27584
KBLI.JK,3/28/2013,245,270,240,260,658370
KBLI.JK,4/1/2013,265,275,260,275,300030
KBLI.JK,4/2/2013,275,310,275,305,1058940
KBLI.JK,4/3/2013,310,310,290,295,319205
KBLI.JK,4/4/2013,295,295,280,285,91205
KBLI.JK,4/5/2013,290,300,290,295,41890
KBLV.JK,3/1/2013,570,580,570,580,23
KBLV.JK,3/4/2013,570,580,570,580,23
KBLV.JK,3/5/2013,580,580,550,550,162
KBLV.JK,3/6/2013,550,550,510,520,959
KBLV.JK,3/7/2013,520,610,510,540,3010
KBLV.JK,3/8/2013,550,590,540,570,1081
KBLV.JK,3/11/2013,590,600,560,570,412
KBLV.JK,3/13/2013,590,610,560,610,106
KBLV.JK,3/14/2013,560,580,560,580,13
KBLV.JK,3/15/2013,580,600,580,600,20
KBLV.JK,3/18/2013,580,580,580,580,110
KBLV.JK,3/19/2013,570,570,570,570,30
KBLV.JK,3/20/2013,570,570,570,570,150
KBLV.JK,3/21/2013,570,600,570,600,785
KBLV.JK,3/22/2013,570,590,570,570,269
KBLV.JK,3/25/2013,580,580,580,580,100
KBLV.JK,3/26/2013,590,610,590,610,126
KBLV.JK,3/27/2013,600,600,570,600,201
KBLV.JK,3/28/2013,590,590,590,590,60
KBLV.JK,4/1/2013,590,590,570,570,4265
KBLV.JK,4/2/2013,570,580,570,580,125
KBLV.JK,4/3/2013,570,580,570,580,110
KBLV.JK,4/4/2013,570,580,570,580,110
KBLV.JK,4/5/2013,570,580,570,580,110
KBRI.JK,3/1/2013,50,50,50,50,375
KBRI.JK,3/4/2013,50,50,50,50,20
KBRI.JK,3/5/2013,50,50,50,50,110
KBRI.JK,3/6/2013,50,50,50,50,462
KBRI.JK,3/7/2013,50,50,50,50,3
KBRI.JK,3/8/2013,50,50,50,50,516
KBRI.JK,3/11/2013,50,50,50,50,1
KBRI.JK,3/13/2013,50,50,50,50,136
KBRI.JK,3/14/2013,50,50,50,50,136
KBRI.JK,3/15/2013,50,50,50,50,25
KBRI.JK,3/18/2013,50,50,50,50,25
KBRI.JK,3/19/2013,50,50,50,50,24
KBRI.JK,3/20/2013,50,50,50,50,24
KBRI.JK,3/21/2013,50,50,50,50,1890
KBRI.JK,3/22/2013,50,50,50,50,1088
KBRI.JK,3/25/2013,50,50,50,50,3105
KBRI.JK,3/26/2013,50,50,50,50,56
KBRI.JK,3/27/2013,50,50,50,50,43
KBRI.JK,3/28/2013,50,50,50,50,265
KBRI.JK,4/1/2013,50,50,50,50,9650
KBRI.JK,4/2/2013,50,50,50,50,250
KBRI.JK,4/3/2013,50,50,50,50,7085
KBRI.JK,4/4/2013,50,50,50,50,190
KBRI.JK,4/5/2013,50,50,50,50,20
KBRI-W2.JK,3/1/2013,5,6,5,6,251
KBRI-W2.JK,3/4/2013,6,6,6,6,4
KBRI-W2.JK,3/5/2013,6,6,5,5,689
KBRI-W2.JK,3/6/2013,6,7,5,6,51069
KBRI-W2.JK,3/7/2013,6,7,5,6,6326
KBRI-W2.JK,3/8/2013,6,7,5,6,12857
KBRI-W2.JK,3/11/2013,6,7,5,6,3614
KBRI-W2.JK,3/13/2013,6,7,6,7,20520
KBRI-W2.JK,3/14/2013,7,7,5,7,23211
KBRI-W2.JK,3/15/2013,7,7,6,7,765
KBRI-W2.JK,3/18/2013,6,7,6,6,11397
KBRI-W2.JK,3/19/2013,6,7,6,7,1262
KBRI-W2.JK,3/20/2013,6,7,6,7,934
KBRI-W2.JK,3/21/2013,7,10,6,9,93704
KBRI-W2.JK,3/22/2013,9,10,8,8,18593
KBRI-W2.JK,3/25/2013,9,9,8,9,45030
KBRI-W2.JK,3/26/2013,8,9,8,9,4444
KBRI-W2.JK,3/27/2013,8,9,7,8,9392
KBRI-W2.JK,3/28/2013,9,9,7,9,8590
KBRI-W2.JK,4/1/2013,7,9,7,9,134980
KBRI-W2.JK,4/2/2013,8,9,8,8,34175
KBRI-W2.JK,4/3/2013,8,9,8,9,72010
KBRI-W2.JK,4/4/2013,9,9,8,8,260
KBRI-W2.JK,4/5/2013,8,9,8,9,11285
KDSI.JK,3/1/2013,530,530,520,520,46
KDSI.JK,3/4/2013,540,550,500,510,2344
KDSI.JK,3/5/2013,520,540,510,520,1656
KDSI.JK,3/6/2013,510,540,510,530,1589
KDSI.JK,3/7/2013,530,560,530,540,4497
KDSI.JK,3/8/2013,550,560,540,550,960
KDSI.JK,3/11/2013,560,560,540,550,1063
KDSI.JK,3/13/2013,550,550,530,530,318
KDSI.JK,3/14/2013,530,560,530,560,720
KDSI.JK,3/15/2013,560,560,540,540,521
KDSI.JK,3/18/2013,540,540,520,530,598
KDSI.JK,3/19/2013,530,550,530,540,28
KDSI.JK,3/20/2013,540,580,530,560,2117
KDSI.JK,3/21/2013,570,610,560,580,3667
KDSI.JK,3/22/2013,580,600,570,570,486
KDSI.JK,3/25/2013,560,590,560,570,4820
KDSI.JK,3/26/2013,580,590,560,570,98
KDSI.JK,3/27/2013,570,580,550,580,954
KDSI.JK,3/28/2013,580,640,580,620,19500
KDSI.JK,4/1/2013,640,640,610,620,3320
KDSI.JK,4/2/2013,630,640,610,620,2205
KDSI.JK,4/3/2013,620,660,600,610,22715
KDSI.JK,4/4/2013,600,610,580,590,2955
KDSI.JK,4/5/2013,610,630,590,600,3025
KICI.JK,3/1/2013,300,300,300,300,1
KICI.JK,3/4/2013,280,295,280,295,6
KICI.JK,3/5/2013,285,305,280,305,219
KICI.JK,3/6/2013,300,340,300,340,1289
KICI.JK,3/7/2013,335,395,335,335,5999
KICI.JK,3/8/2013,340,340,315,335,29
KICI.JK,3/11/2013,335,335,285,310,35
KICI.JK,3/13/2013,305,330,300,310,55
KICI.JK,3/14/2013,310,320,310,320,63
KICI.JK,3/15/2013,320,320,310,320,167
KICI.JK,3/18/2013,320,320,310,310,35
KICI.JK,3/19/2013,310,315,310,315,85
KICI.JK,3/20/2013,310,315,310,310,60
KICI.JK,3/21/2013,310,325,310,310,404
KICI.JK,3/22/2013,325,325,300,300,65
KICI.JK,3/25/2013,290,290,290,290,35
KICI.JK,3/26/2013,285,315,285,315,21
KICI.JK,3/27/2013,320,360,310,325,77
KICI.JK,3/28/2013,325,330,325,330,85
KICI.JK,4/1/2013,310,310,305,305,45
KICI.JK,4/2/2013,300,320,290,295,125
KICI.JK,4/3/2013,315,315,300,300,20
KICI.JK,4/4/2013,315,315,300,300,20
KICI.JK,4/5/2013,295,295,295,295,5
KIAS.JK,3/1/2013,194,198,193,198,2117
KIAS.JK,3/4/2013,198,205,193,195,5338
KIAS.JK,3/5/2013,197,198,193,196,5044
KIAS.JK,3/6/2013,195,198,194,194,5115
KIAS.JK,3/7/2013,195,210,194,205,34346
KIAS.JK,3/8/2013,210,215,200,200,22830
KIAS.JK,3/11/2013,205,205,199,200,3498
KIAS.JK,3/13/2013,200,205,196,200,4307
KIAS.JK,3/14/2013,199,200,194,197,7023
KIAS.JK,3/15/2013,197,199,195,196,3600
KIAS.JK,3/18/2013,195,197,193,196,4340
KIAS.JK,3/19/2013,194,197,194,195,1999
KIAS.JK,3/20/2013,194,196,193,194,4798
KIAS.JK,3/21/2013,194,196,192,193,4565
KIAS.JK,3/22/2013,193,193,187,187,4866
KIAS.JK,3/25/2013,188,196,178,192,29670
KIAS.JK,3/26/2013,192,196,191,193,1749
KIAS.JK,3/27/2013,195,199,194,199,5575
KIAS.JK,3/28/2013,200,205,197,197,108570
KIAS.JK,4/1/2013,198,205,196,198,27365
KIAS.JK,4/2/2013,197,199,196,197,17870
KIAS.JK,4/3/2013,197,197,193,194,27405
KIAS.JK,4/4/2013,192,199,192,193,6825
KIAS.JK,4/5/2013,194,199,194,197,9615
KKGI.JK,3/1/2013,2700,2700,2600,2600,2473
KKGI.JK,3/4/2013,2600,2675,2550,2550,762
KKGI.JK,3/5/2013,2550,2650,2550,2600,4821
KKGI.JK,3/6/2013,2625,2700,2600,2675,628
KKGI.JK,3/7/2013,2700,2700,2600,2650,924
KKGI.JK,3/8/2013,2650,2775,2625,2625,2104
KKGI.JK,3/11/2013,2650,2650,2500,2500,3922
KKGI.JK,3/13/2013,2525,2550,2500,2525,5979
KKGI.JK,3/14/2013,2525,2525,2475,2500,484
KKGI.JK,3/15/2013,2525,2550,2475,2475,524
KKGI.JK,3/18/2013,2450,2625,2450,2625,2655
KKGI.JK,3/19/2013,2625,2625,2525,2550,2506
KKGI.JK,3/20/2013,2550,2550,2400,2425,2217
KKGI.JK,3/21/2013,2425,2425,2375,2400,1718
KKGI.JK,3/22/2013,2400,2400,2350,2350,463
KKGI.JK,3/25/2013,2375,2375,2350,2350,4475
KKGI.JK,3/26/2013,2350,2350,2225,2325,753
KKGI.JK,3/27/2013,2350,2375,2325,2325,901
KKGI.JK,3/28/2013,2325,2350,2275,2275,3170
KKGI.JK,4/1/2013,2300,2350,2300,2350,3130
KKGI.JK,4/2/2013,2325,2450,2325,2375,5030
KKGI.JK,4/3/2013,2375,2450,2300,2425,26800
KKGI.JK,4/4/2013,2425,2425,2350,2375,2810
KKGI.JK,4/5/2013,2350,2350,2300,2325,3465
KIJA.JK,3/1/2013,265,280,260,275,607814
KIJA.JK,3/4/2013,270,280,270,270,207430
KIJA.JK,3/5/2013,270,290,270,285,318128
KIJA.JK,3/6/2013,290,305,285,300,527918
KIJA.JK,3/7/2013,305,310,295,305,322885
KIJA.JK,3/8/2013,305,315,300,305,291699
KIJA.JK,3/11/2013,305,315,300,310,247683
KIJA.JK,3/13/2013,305,315,305,305,153658
KIJA.JK,3/14/2013,305,305,290,305,277253
KIJA.JK,3/15/2013,305,305,300,300,52421
KIJA.JK,3/18/2013,300,300,290,300,105009
KIJA.JK,3/19/2013,300,310,295,305,153024
KIJA.JK,3/20/2013,305,310,300,310,106710
KIJA.JK,3/21/2013,305,310,300,300,170902
KIJA.JK,3/22/2013,300,305,285,295,198319
KIJA.JK,3/25/2013,295,305,290,305,692010
KIJA.JK,3/26/2013,305,310,300,305,73946
KIJA.JK,3/27/2013,305,310,300,305,148748
KIJA.JK,3/28/2013,305,305,300,300,467170
KIJA.JK,4/1/2013,300,300,290,300,300220
KIJA.JK,4/2/2013,295,295,285,290,574975
KIJA.JK,4/3/2013,290,295,270,280,864575
KIJA.JK,4/4/2013,280,280,275,280,54255
KIJA.JK,4/5/2013,285,290,280,280,32415
KOBX.JK,3/1/2013,410,410,395,400,3650
KOBX.JK,3/4/2013,405,415,405,410,3178
KOBX.JK,3/5/2013,410,410,405,410,983
KOBX.JK,3/6/2013,410,410,405,405,1415
KOBX.JK,3/7/2013,410,430,410,420,3506
KOBX.JK,3/8/2013,420,425,415,420,612
KOBX.JK,3/11/2013,420,420,410,415,221
KOBX.JK,3/13/2013,410,410,405,410,1050
KOBX.JK,3/14/2013,410,410,395,400,2420
KOBX.JK,3/15/2013,405,410,400,405,498
KOBX.JK,3/18/2013,405,425,400,410,3556
KOBX.JK,3/19/2013,410,415,405,415,859
KOBX.JK,3/20/2013,420,430,415,415,2761
KOBX.JK,3/21/2013,415,420,410,415,607
KOBX.JK,3/22/2013,410,410,400,405,3982
KOBX.JK,3/25/2013,405,425,405,420,105210
KOBX.JK,3/26/2013,420,425,415,420,17308
KOBX.JK,3/27/2013,420,420,410,415,1301
KOBX.JK,3/28/2013,415,415,400,405,15015
KOBX.JK,4/1/2013,405,410,400,405,5650
KOBX.JK,4/2/2013,400,410,400,405,3020
KOBX.JK,4/3/2013,405,420,405,410,28780
KOBX.JK,4/4/2013,410,415,405,405,1920
KOBX.JK,4/5/2013,405,410,405,410,1975
KOIN.JK,3/1/2013,230,250,230,250,13
KOIN.JK,3/4/2013,230,250,230,250,13
KOIN.JK,3/5/2013,230,250,230,250,13
KOIN.JK,3/6/2013,230,250,230,250,13
KOIN.JK,3/7/2013,230,250,230,250,13
KOIN.JK,3/8/2013,230,250,230,250,13
KOIN.JK,3/11/2013,230,250,230,250,13
KOIN.JK,3/13/2013,230,250,230,250,13
KOIN.JK,3/14/2013,230,250,230,250,13
KOIN.JK,3/15/2013,230,250,230,250,13
KOIN.JK,3/18/2013,230,250,230,250,13
KOIN.JK,3/19/2013,230,250,230,250,13
KOIN.JK,3/20/2013,230,250,230,250,13
KOIN.JK,3/21/2013,230,250,230,250,13
KOIN.JK,3/22/2013,205,205,205,205,5
KOIN.JK,3/25/2013,205,205,205,205,5
KOIN.JK,3/26/2013,205,205,205,205,1
KOIN.JK,3/27/2013,205,205,205,205,1
KOIN.JK,3/28/2013,205,205,205,205,1
KOIN.JK,4/2/2013,255,255,255,255,330
KOIN.JK,4/3/2013,315,315,295,300,26555
KOIN.JK,4/4/2013,305,305,295,300,15230
KOIN.JK,4/5/2013,310,375,310,375,11675
KONI.JK,3/1/2013,240,240,240,240,0
KONI.JK,3/4/2013,240,240,240,240,0
KONI.JK,3/14/2013,240,240,240,240,20
KONI.JK,3/15/2013,240,240,240,240,20
KONI.JK,3/18/2013,240,240,240,240,20
KONI.JK,3/19/2013,240,240,240,240,20
KONI.JK,3/20/2013,240,250,240,250,13
KONI.JK,3/21/2013,300,300,270,300,31
KONI.JK,3/22/2013,300,300,270,300,31
KONI.JK,3/25/2013,300,300,270,300,155
KONI.JK,3/26/2013,300,300,300,300,10
KONI.JK,3/27/2013,300,300,300,300,21
KONI.JK,3/28/2013,375,375,375,375,15
KONI.JK,4/2/2013,375,375,375,375,15
KONI.JK,4/3/2013,375,375,375,375,15
KONI.JK,4/4/2013,375,375,375,375,15
KONI.JK,4/5/2013,375,375,375,375,15
KPIG.JK,3/1/2013,1460,1460,1430,1430,2756
KPIG.JK,3/4/2013,1430,1450,1410,1450,1789
KPIG.JK,3/5/2013,1450,1450,1420,1420,1844
KPIG.JK,3/6/2013,1440,1440,1420,1430,3509
KPIG.JK,3/7/2013,1440,1460,1430,1440,6377
KPIG.JK,3/8/2013,1440,1500,1430,1480,22392
KPIG.JK,3/11/2013,1480,1520,1480,1490,13482
KPIG.JK,3/13/2013,1490,1490,1450,1470,12289
KPIG.JK,3/14/2013,1470,1470,1430,1470,7753
KPIG.JK,3/15/2013,1470,1510,1470,1490,23023
KPIG.JK,3/18/2013,1470,1500,1450,1490,12314
KPIG.JK,3/19/2013,1490,1500,1480,1500,8163
KPIG.JK,3/20/2013,1490,1520,1480,1510,20070
KPIG.JK,3/21/2013,1510,1570,1500,1540,29061
KPIG.JK,3/22/2013,1550,1580,1520,1520,21256
KPIG.JK,3/25/2013,1520,1550,1510,1520,45945
KPIG.JK,3/26/2013,1520,1540,1500,1530,10454
KPIG.JK,3/27/2013,1530,1560,1520,1540,21623
KPIG.JK,3/28/2013,1540,1550,1520,1530,55305
KPIG.JK,4/1/2013,1530,1550,1520,1540,46750
KPIG.JK,4/2/2013,1540,1580,1530,1560,132295
KPIG.JK,4/3/2013,1570,1570,1520,1540,72655
KPIG.JK,4/4/2013,1530,1530,1520,1520,8635
KPIG.JK,4/5/2013,1520,1530,1520,1520,20080
KRAS.JK,3/1/2013,670,670,660,660,9899
KRAS.JK,3/4/2013,660,670,650,660,12501
KRAS.JK,3/5/2013,660,660,650,660,5621
KRAS.JK,3/6/2013,660,660,650,660,28942
KRAS.JK,3/7/2013,660,670,650,670,20542
KRAS.JK,3/8/2013,670,670,650,660,15554
KRAS.JK,3/11/2013,660,670,650,670,12226
KRAS.JK,3/13/2013,660,670,650,660,21390
KRAS.JK,3/14/2013,660,660,640,650,43160
KRAS.JK,3/15/2013,650,660,650,650,11446
KRAS.JK,3/18/2013,650,660,650,650,10787
KRAS.JK,3/19/2013,650,670,650,660,47804
KRAS.JK,3/20/2013,660,660,650,650,21160
KRAS.JK,3/21/2013,660,660,650,650,21847
KRAS.JK,3/22/2013,660,660,650,650,47114
KRAS.JK,3/25/2013,650,660,650,660,60480
KRAS.JK,3/26/2013,660,660,650,660,15170
KRAS.JK,3/27/2013,660,660,650,650,3350
KRAS.JK,3/28/2013,650,660,650,660,29710
KRAS.JK,4/1/2013,650,660,640,650,351825
KRAS.JK,4/2/2013,650,650,640,650,97315
KRAS.JK,4/3/2013,650,660,640,640,365935
KRAS.JK,4/4/2013,640,650,640,640,5925
KRAS.JK,4/5/2013,660,660,640,650,45975
KLBF.JK,3/1/2013,1290,1300,1260,1260,177884
KLBF.JK,3/4/2013,1270,1320,1270,1300,284757
KLBF.JK,3/5/2013,1300,1300,1280,1280,129723
KLBF.JK,3/6/2013,1280,1300,1280,1280,133605
KLBF.JK,3/7/2013,1290,1320,1290,1320,122631
KLBF.JK,3/8/2013,1320,1380,1310,1330,170985
KLBF.JK,3/11/2013,1320,1330,1280,1290,138507
KLBF.JK,3/13/2013,1280,1280,1240,1270,202159
KLBF.JK,3/14/2013,1270,1270,1220,1230,143927
KLBF.JK,3/15/2013,1250,1260,1230,1230,295499
KLBF.JK,3/18/2013,1240,1270,1230,1270,188074
KLBF.JK,3/19/2013,1270,1270,1250,1260,98282
KLBF.JK,3/20/2013,1260,1270,1230,1260,167992
KLBF.JK,3/21/2013,1270,1270,1230,1240,97215
KLBF.JK,3/22/2013,1230,1260,1200,1200,131684
KLBF.JK,3/25/2013,1220,1250,1210,1240,1010500
KLBF.JK,3/26/2013,1230,1270,1220,1260,197497
KLBF.JK,3/27/2013,1270,1290,1260,1290,173980
KLBF.JK,3/28/2013,1290,1290,1240,1240,857760
KLBF.JK,4/1/2013,1250,1280,1250,1250,614765
KLBF.JK,4/2/2013,1250,1270,1250,1270,710315
KLBF.JK,4/3/2013,1270,1270,1230,1250,788980
KLBF.JK,4/4/2013,1240,1250,1220,1240,431065
KLBF.JK,4/5/2013,1230,1240,1230,1230,236975
KREN-W.JK,3/1/2013,120,120,120,120,32
KREN-W.JK,3/4/2013,120,120,120,120,50
KREN-W.JK,3/5/2013,133,180,130,130,339
KREN-W.JK,3/6/2013,126,126,125,125,63
KREN-W.JK,3/7/2013,126,126,125,125,63
KREN-W.JK,3/8/2013,125,125,120,125,207
KREN-W.JK,3/11/2013,125,125,113,120,690
KREN-W.JK,3/13/2013,120,122,120,122,401
KREN-W.JK,3/14/2013,123,123,122,122,201
KREN-W.JK,3/15/2013,122,123,122,123,3
KREN-W.JK,3/18/2013,122,124,122,124,521
KREN-W.JK,3/19/2013,122,174,122,165,2293
KREN-W.JK,3/20/2013,169,170,169,169,93
KREN-W.JK,3/21/2013,166,166,166,166,5
KREN-W.JK,3/22/2013,160,160,150,150,290
KREN-W.JK,3/25/2013,151,151,150,150,20
KREN-W.JK,3/26/2013,151,151,150,150,45
KREN-W.JK,3/27/2013,171,200,165,165,3365
KREN-W.JK,3/28/2013,171,200,165,165,673
KREN-W.JK,4/1/2013,162,162,162,162,1285
KREN-W.JK,4/2/2013,162,162,162,162,1285
KREN-W.JK,4/3/2013,165,167,165,165,1660
KREN-W.JK,4/4/2013,165,167,165,165,1660
KREN-W.JK,4/5/2013,165,167,165,165,1660
LAMI.JK,3/1/2013,330,330,275,315,8
LAMI.JK,3/4/2013,315,315,265,265,3
LAMI.JK,3/5/2013,315,315,265,265,3
LAMI.JK,3/6/2013,330,330,330,330,1
LAMI.JK,3/7/2013,330,330,330,330,7
LAMI.JK,3/8/2013,330,330,320,320,6
LAMI.JK,3/11/2013,330,330,320,320,6
LAMI.JK,3/13/2013,330,330,320,320,6
LAMI.JK,3/14/2013,330,330,320,320,6
LAMI.JK,3/15/2013,315,315,315,315,25
LAMI.JK,3/18/2013,315,315,315,315,5
LAMI.JK,3/19/2013,315,315,315,315,5
LAMI.JK,3/20/2013,315,315,315,315,5
LAMI.JK,3/21/2013,315,315,315,315,5
LAMI.JK,3/22/2013,315,315,315,315,5
LAMI.JK,3/25/2013,315,315,315,315,25
LAMI.JK,3/26/2013,315,315,315,315,5
LAMI.JK,3/27/2013,315,315,315,315,5
LAMI.JK,3/28/2013,315,315,315,315,5
LAMI.JK,4/2/2013,315,315,315,315,25
LAMI.JK,4/3/2013,315,315,315,315,25
LAMI.JK,4/4/2013,315,315,315,315,25
LAMI.JK,4/5/2013,315,315,315,315,25
KREN.JK,3/1/2013,290,300,290,295,3714
KREN.JK,3/4/2013,295,295,295,295,2005
KREN.JK,3/5/2013,295,345,295,305,23171
KREN.JK,3/6/2013,310,315,305,310,5049
KREN.JK,3/7/2013,305,310,305,310,4457
KREN.JK,3/8/2013,315,320,310,315,7455
KREN.JK,3/11/2013,320,325,310,315,3878
KREN.JK,3/13/2013,320,320,315,320,2967
KREN.JK,3/14/2013,315,315,315,315,1697
KREN.JK,3/15/2013,315,315,310,315,2932
KREN.JK,3/18/2013,310,310,310,310,2347
KREN.JK,3/19/2013,310,380,305,335,31257
KREN.JK,3/20/2013,335,340,335,335,2248
KREN.JK,3/21/2013,340,340,335,335,3183
KREN.JK,3/22/2013,340,340,335,335,2620
KREN.JK,3/25/2013,340,340,340,340,13725
KREN.JK,3/26/2013,340,340,335,335,2390
KREN.JK,3/27/2013,335,395,335,360,14483
KREN.JK,3/28/2013,355,370,350,360,20670
KREN.JK,4/1/2013,360,365,355,365,17885
KREN.JK,4/2/2013,365,365,360,360,11075
KREN.JK,4/3/2013,360,370,360,365,12995
KREN.JK,4/4/2013,360,360,360,360,10835
KREN.JK,4/5/2013,365,365,365,365,10580
LCGP.JK,3/1/2013,200,205,198,199,104765
LCGP.JK,3/4/2013,199,200,195,196,149655
LCGP.JK,3/5/2013,196,200,196,198,150495
LCGP.JK,3/6/2013,199,220,197,205,281701
LCGP.JK,3/7/2013,205,220,205,210,122664
LCGP.JK,3/8/2013,210,225,210,220,216128
LCGP.JK,3/11/2013,220,220,210,215,167673
LCGP.JK,3/13/2013,215,240,215,230,279905
LCGP.JK,3/14/2013,235,245,230,235,123329
LCGP.JK,3/15/2013,230,245,225,235,113308
LCGP.JK,3/18/2013,240,250,230,245,222179
LCGP.JK,3/19/2013,245,245,230,230,93717
LCGP.JK,3/20/2013,230,245,230,230,113179
LCGP.JK,3/21/2013,230,240,230,230,159344
LCGP.JK,3/22/2013,235,240,210,220,112535
LCGP.JK,3/25/2013,220,230,220,225,677695
LCGP.JK,3/26/2013,230,235,225,235,125339
LCGP.JK,3/27/2013,235,250,230,240,181898
LCGP.JK,3/28/2013,240,245,235,240,467240
LCGP.JK,4/1/2013,240,250,235,240,603100
LCGP.JK,4/2/2013,240,250,240,240,866165
LCGP.JK,4/3/2013,245,250,235,245,1036600
LCGP.JK,4/4/2013,240,265,240,260,1190400
LCGP.JK,4/5/2013,265,280,260,265,483915
LAPD.JK,3/1/2013,174,205,170,199,434
LAPD.JK,3/4/2013,195,195,194,195,100
LAPD.JK,3/5/2013,192,200,192,198,740
LAPD.JK,3/6/2013,197,199,197,198,246
LAPD.JK,3/7/2013,198,200,198,199,639
LAPD.JK,3/8/2013,198,200,198,199,639
LAPD.JK,3/11/2013,198,200,198,199,639
LAPD.JK,3/13/2013,197,199,197,198,375
LAPD.JK,3/14/2013,194,194,189,189,111
LAPD.JK,3/15/2013,190,190,190,190,2
LAPD.JK,3/18/2013,190,190,190,190,2
LAPD.JK,3/19/2013,190,190,190,190,2
LAPD.JK,3/20/2013,190,190,190,190,2
LAPD.JK,3/21/2013,195,195,170,170,220
LAPD.JK,3/22/2013,170,172,167,170,4327
LAPD.JK,3/25/2013,170,170,170,170,3000
LAPD.JK,3/26/2013,170,175,170,171,1522
LAPD.JK,3/27/2013,170,175,170,170,235
LAPD.JK,3/28/2013,152,170,151,170,6320
LAPD.JK,4/1/2013,175,190,174,190,10285
LAPD.JK,4/2/2013,190,195,189,190,7035
LAPD.JK,4/3/2013,190,190,190,190,10
LAPD.JK,4/4/2013,190,190,190,190,10
LAPD.JK,4/5/2013,195,195,195,195,500
LMAS.JK,3/1/2013,50,50,50,50,10
LMAS.JK,3/4/2013,50,50,50,50,10
LMAS.JK,3/5/2013,50,50,50,50,10
LMAS.JK,3/6/2013,50,50,50,50,7
LMAS.JK,3/7/2013,50,50,50,50,7
LMAS.JK,3/8/2013,50,50,50,50,7
LMAS.JK,3/11/2013,50,50,50,50,7
LMAS.JK,3/13/2013,50,50,50,50,7
LMAS.JK,3/14/2013,50,50,50,50,1
LMAS.JK,3/15/2013,50,50,50,50,18
LMAS.JK,3/18/2013,50,50,50,50,10
LMAS.JK,3/19/2013,50,50,50,50,10
LMAS.JK,3/20/2013,50,50,50,50,1
LMAS.JK,3/21/2013,50,50,50,50,201
LMAS.JK,3/22/2013,50,50,50,50,50
LMAS.JK,3/25/2013,50,50,50,50,25
LMAS.JK,3/26/2013,50,50,50,50,5
LMAS.JK,3/27/2013,50,50,50,50,5
LMAS.JK,3/28/2013,50,50,50,50,10
LMAS.JK,4/1/2013,50,50,50,50,60
LMAS.JK,4/2/2013,50,50,50,50,15
LMAS.JK,4/3/2013,50,50,50,50,10
LMAS.JK,4/4/2013,50,50,50,50,10
LMAS.JK,4/5/2013,50,50,50,50,20
LION.JK,3/1/2013,13500,14000,13500,14000,7
LION.JK,3/4/2013,13000,13000,13000,13000,2
LION.JK,3/5/2013,13000,13000,13000,13000,2
LION.JK,3/6/2013,13600,13600,13000,13600,14
LION.JK,3/7/2013,13600,13600,13000,13600,14
LION.JK,3/8/2013,13600,13600,13600,13600,4
LION.JK,3/11/2013,13600,13600,13600,13600,4
LION.JK,3/13/2013,13700,13800,13700,13700,4
LION.JK,3/14/2013,13700,13700,13700,13700,1
LION.JK,3/15/2013,13700,13700,13700,13700,1
LION.JK,3/18/2013,13500,13500,13500,13500,4
LION.JK,3/19/2013,13500,13500,13500,13500,4
LION.JK,3/20/2013,13100,13100,13100,13100,2
LION.JK,3/21/2013,13500,13550,13100,13100,7
LION.JK,3/22/2013,13500,13550,13100,13100,7
LION.JK,3/25/2013,13350,13350,13350,13350,10
LION.JK,3/26/2013,13800,13800,13800,13800,1
LION.JK,3/27/2013,13500,14000,13500,13700,13
LION.JK,3/28/2013,13250,13700,12900,12900,195
LION.JK,4/1/2013,13000,13900,13000,13000,470
LION.JK,4/2/2013,13500,13600,13500,13600,15
LION.JK,4/3/2013,13050,13050,13000,13000,30
LION.JK,4/4/2013,13000,13000,13000,13000,15
LION.JK,4/5/2013,13100,13100,13000,13000,40
LMPI.JK,3/1/2013,255,265,250,265,165
LMPI.JK,3/4/2013,270,270,255,255,235
LMPI.JK,3/5/2013,255,260,255,255,422
LMPI.JK,3/6/2013,255,260,255,260,9
LMPI.JK,3/7/2013,260,260,255,260,153
LMPI.JK,3/8/2013,260,260,255,260,277
LMPI.JK,3/11/2013,260,265,260,265,50
LMPI.JK,3/13/2013,265,265,260,265,409
LMPI.JK,3/14/2013,265,265,260,260,1933
LMPI.JK,3/15/2013,260,265,260,265,147
LMPI.JK,3/18/2013,265,265,260,265,249
LMPI.JK,3/19/2013,260,265,260,265,173
LMPI.JK,3/20/2013,265,265,260,265,89
LMPI.JK,3/21/2013,265,265,260,260,1640
LMPI.JK,3/22/2013,260,265,260,265,3170
LMPI.JK,3/25/2013,265,265,260,265,2495
LMPI.JK,3/26/2013,260,265,260,265,452
LMPI.JK,3/27/2013,260,265,260,265,185
LMPI.JK,3/28/2013,260,295,260,290,106405
LMPI.JK,4/1/2013,295,295,280,285,46635
LMPI.JK,4/2/2013,280,305,280,295,187215
LMPI.JK,4/3/2013,305,305,295,300,4280
LMPI.JK,4/4/2013,295,300,290,295,1255
LMPI.JK,4/5/2013,310,345,305,335,570405
LPCK.JK,3/1/2013,4025,4050,3950,4025,4811
LPCK.JK,3/4/2013,4025,4075,3950,3950,5131
LPCK.JK,3/5/2013,3975,4075,3975,4000,6395
LPCK.JK,3/6/2013,4025,4100,4025,4025,11817
LPCK.JK,3/7/2013,4050,4725,4050,4700,49263
LPCK.JK,3/8/2013,4700,5100,4650,4800,38031
LPCK.JK,3/11/2013,4825,5250,4725,5100,27369
LPCK.JK,3/13/2013,5150,5250,4950,5050,12987
LPCK.JK,3/14/2013,5050,5500,4825,5450,24419
LPCK.JK,3/15/2013,5450,5900,5450,5700,28565
LPCK.JK,3/18/2013,5500,5950,5500,5800,15744
LPCK.JK,3/19/2013,5850,6200,5700,6050,22126
LPCK.JK,3/20/2013,6100,6750,5950,6700,17423
LPCK.JK,3/21/2013,6800,7200,6050,6400,21357
LPCK.JK,3/22/2013,6400,6700,5950,6100,20658
LPCK.JK,3/25/2013,6250,6750,6150,6750,97080
LPCK.JK,3/26/2013,6800,7050,6750,6900,11337
LPCK.JK,3/27/2013,7000,7000,6650,6800,11102
LPCK.JK,3/28/2013,6800,7000,6700,6700,33625
LPCK.JK,4/1/2013,6700,6850,6450,6550,32360
LPCK.JK,4/2/2013,6650,6650,6250,6400,38025
LPCK.JK,4/3/2013,6400,6550,6100,6150,47535
LPCK.JK,4/4/2013,6150,6350,6000,6250,33405
LPCK.JK,4/5/2013,6300,6400,6200,6250,8195
LPGI.JK,3/1/2013,3300,3300,3100,3100,52
LPGI.JK,3/4/2013,3200,3250,3200,3200,99
LPGI.JK,3/5/2013,3250,3275,3200,3200,14
LPGI.JK,3/6/2013,3150,3225,3150,3225,3
LPGI.JK,3/7/2013,2650,3225,2650,3225,34
LPGI.JK,3/8/2013,3325,3400,3325,3400,2
LPGI.JK,3/11/2013,3325,3400,3325,3400,2
LPGI.JK,3/13/2013,3400,3425,3300,3300,498
LPGI.JK,3/14/2013,3300,3350,3300,3350,50
LPGI.JK,3/15/2013,3300,3350,3300,3350,50
LPGI.JK,3/18/2013,3300,3350,3300,3350,50
LPGI.JK,3/19/2013,3400,3400,3400,3400,10
LPGI.JK,3/20/2013,3400,3400,3400,3400,10
LPGI.JK,3/21/2013,3400,3400,3400,3400,1
LPGI.JK,3/22/2013,3400,3400,3400,3400,1
LPGI.JK,3/25/2013,3400,3400,3400,3400,5
LPGI.JK,3/26/2013,3100,3275,2600,3275,42
LPGI.JK,3/27/2013,3000,3125,3000,3125,6
LPGI.JK,3/28/2013,3100,3275,3100,3275,75
LPGI.JK,4/1/2013,3375,3475,3375,3425,335
LPGI.JK,4/2/2013,3250,3250,3125,3125,10
LPGI.JK,4/3/2013,3250,3250,3125,3125,10
LPGI.JK,4/4/2013,3250,3250,3125,3125,10
LPGI.JK,4/5/2013,3000,3000,3000,3000,10
LPIN.JK,3/1/2013,4775,4800,4775,4800,8
LPIN.JK,3/4/2013,4800,4800,4700,4700,8
LPIN.JK,3/5/2013,4725,4725,4500,4500,96
LPIN.JK,3/6/2013,4600,4700,4600,4700,16
LPIN.JK,3/7/2013,4600,4700,4600,4700,7
LPIN.JK,3/8/2013,4600,4600,4600,4600,2
LPIN.JK,3/11/2013,4800,4800,4600,4600,10
LPIN.JK,3/13/2013,4750,4750,4725,4725,5
LPIN.JK,3/14/2013,4850,4875,4600,4750,192
LPIN.JK,3/15/2013,4600,4725,4600,4700,26
LPIN.JK,3/18/2013,4725,5200,4725,4800,18
LPIN.JK,3/19/2013,5000,5000,5000,5000,1
LPIN.JK,3/20/2013,5000,5000,4700,4700,6
LPIN.JK,3/21/2013,4600,5000,4600,4950,11
LPIN.JK,3/22/2013,4950,4950,4700,4700,4
LPIN.JK,3/25/2013,4600,4600,4600,4600,6
LPIN.JK,3/26/2013,4550,4550,4500,4500,14
LPIN.JK,3/27/2013,4600,4800,4600,4800,5
LPIN.JK,3/28/2013,4650,4650,4500,4525,75
LPIN.JK,4/1/2013,4700,4750,4550,4750,45
LPIN.JK,4/2/2013,4700,4750,4650,4650,25
LPIN.JK,4/3/2013,4600,4725,4600,4725,15
LPIN.JK,4/4/2013,4700,4700,4700,4700,10
LPIN.JK,4/5/2013,4700,4700,4700,4700,10
LMSH.JK,3/1/2013,13600,13600,13600,13600,1
LMSH.JK,3/4/2013,13600,13600,13600,13600,1
LMSH.JK,3/5/2013,13600,13600,13600,13600,1
LMSH.JK,3/6/2013,13600,13600,13600,13600,1
LMSH.JK,3/7/2013,13600,13600,13600,13600,1
LMSH.JK,3/8/2013,13600,13600,13600,13600,5
LMSH.JK,3/11/2013,14000,14500,14000,14500,7
LMSH.JK,3/13/2013,14000,14500,14000,14500,7
LMSH.JK,3/14/2013,14900,15000,14900,15000,15
LMSH.JK,3/15/2013,16000,16000,16000,16000,11
LMSH.JK,3/18/2013,16000,16000,16000,16000,11
LMSH.JK,3/19/2013,16000,16000,16000,16000,11
LMSH.JK,3/20/2013,16000,16000,16000,16000,11
LMSH.JK,3/21/2013,16000,16000,16000,16000,11
LMSH.JK,3/22/2013,16000,16000,16000,16000,11
LMSH.JK,3/25/2013,16000,16000,16000,16000,55
LMSH.JK,3/26/2013,16000,16000,16000,16000,11
LMSH.JK,3/27/2013,16000,16000,16000,16000,11
LMSH.JK,3/28/2013,16050,16050,15000,15000,190
LMSH.JK,4/1/2013,15100,15100,15000,15000,175
LMSH.JK,4/2/2013,15000,15000,14000,14000,100
LMSH.JK,4/3/2013,15000,15000,14000,14000,100
LMSH.JK,4/4/2013,15000,15000,14000,14000,100
LMSH.JK,4/5/2013,15500,16000,15500,16000,10
LPKR.JK,3/1/2013,1130,1140,1120,1140,132474
LPKR.JK,3/4/2013,1140,1140,1100,1140,107737
LPKR.JK,3/5/2013,1130,1140,1110,1120,126944
LPKR.JK,3/6/2013,1110,1200,1100,1180,385384
LPKR.JK,3/7/2013,1190,1200,1150,1190,234002
LPKR.JK,3/8/2013,1200,1210,1180,1190,211004
LPKR.JK,3/11/2013,1180,1200,1170,1190,137506
LPKR.JK,3/13/2013,1180,1200,1140,1140,153350
LPKR.JK,3/14/2013,1160,1160,1110,1140,85694
LPKR.JK,3/15/2013,1140,1160,1130,1150,258662
LPKR.JK,3/18/2013,1140,1150,1120,1150,87859
LPKR.JK,3/19/2013,1140,1200,1140,1180,230101
LPKR.JK,3/20/2013,1180,1200,1170,1200,200013
LPKR.JK,3/21/2013,1200,1250,1190,1220,371220
LPKR.JK,3/22/2013,1220,1240,1210,1220,142954
LPKR.JK,3/25/2013,1230,1290,1210,1290,1327750
LPKR.JK,3/26/2013,1300,1320,1290,1310,163800
LPKR.JK,3/27/2013,1320,1370,1310,1340,300145
LPKR.JK,3/28/2013,1350,1380,1340,1370,1258555
LPKR.JK,4/1/2013,1370,1400,1350,1380,1467705
LPKR.JK,4/2/2013,1380,1380,1320,1330,611190
LPKR.JK,4/3/2013,1340,1360,1330,1330,907490
LPKR.JK,4/4/2013,1330,1330,1300,1310,201960
LPKR.JK,4/5/2013,1280,1310,1270,1290,379435
LPPF.JK,3/1/2013,3375,3375,3375,3375,1
LPPF.JK,3/4/2013,3375,3375,3375,3375,1
LPPF.JK,3/5/2013,3375,3375,3375,3375,1
LPPF.JK,3/6/2013,3375,3375,3375,3375,1
LPPF.JK,3/7/2013,3375,3375,3375,3375,1
LPPF.JK,3/8/2013,4200,4200,4200,4200,1
LPPF.JK,3/11/2013,4200,4200,4200,4200,1
LPPF.JK,3/13/2013,4200,4200,4200,4200,1
LPPF.JK,3/14/2013,4200,4200,4200,4200,1
LPPF.JK,3/15/2013,4200,4200,4200,4200,1
LPPF.JK,3/18/2013,4200,4200,4200,4200,1
LPPF.JK,3/19/2013,4200,4200,4200,4200,1
LPPF.JK,3/20/2013,4200,4200,4200,4200,1
LPPF.JK,3/21/2013,4200,4200,4200,4200,1
LPPF.JK,3/22/2013,4200,4200,4200,4200,1
LPPF.JK,3/25/2013,4200,4200,4200,4200,5
LPPF.JK,3/26/2013,10600,11350,10600,10900,197638
LPPF.JK,3/27/2013,10850,11000,10850,10950,51695
LPPF.JK,3/28/2013,10950,11550,10900,11000,225220
LPPF.JK,4/1/2013,11100,11850,11100,11700,117230
LPPF.JK,4/2/2013,11700,12000,11700,12000,114735
LPPF.JK,4/3/2013,12000,12000,11600,11850,66905
LPPF.JK,4/4/2013,11850,11850,11600,11600,8780
LPPF.JK,4/5/2013,11500,11700,11450,11450,5435
LPPS.JK,3/1/2013,169,177,168,172,15185
LPPS.JK,3/4/2013,173,174,167,169,3314
LPPS.JK,3/5/2013,167,173,167,171,1984
LPPS.JK,3/6/2013,172,173,169,170,2555
LPPS.JK,3/7/2013,168,174,168,174,992
LPPS.JK,3/8/2013,173,187,173,183,24698
LPPS.JK,3/11/2013,185,185,178,181,5160
LPPS.JK,3/13/2013,179,185,179,181,3080
LPPS.JK,3/14/2013,181,182,180,182,1298
LPPS.JK,3/15/2013,187,187,183,185,1757
LPPS.JK,3/18/2013,183,205,183,198,41928
LPPS.JK,3/19/2013,199,210,199,205,42038
LPPS.JK,3/20/2013,205,210,200,210,25925
LPPS.JK,3/21/2013,215,225,210,215,31973
LPPS.JK,3/22/2013,215,220,205,205,21717
LPPS.JK,3/25/2013,205,210,200,205,30205
LPPS.JK,3/26/2013,205,210,190,191,15999
LPPS.JK,3/27/2013,195,199,191,192,3601
LPPS.JK,3/28/2013,192,196,190,192,23830
LPPS.JK,4/1/2013,192,194,189,190,6610
LPPS.JK,4/2/2013,193,193,190,191,7110
LPPS.JK,4/3/2013,190,195,189,190,9840
LPPS.JK,4/4/2013,190,192,189,192,1260
LPPS.JK,4/5/2013,193,193,187,189,4660
LPLI.JK,3/1/2013,395,420,385,400,30022
LPLI.JK,3/4/2013,400,410,395,400,2607
LPLI.JK,3/5/2013,400,415,390,405,19011
LPLI.JK,3/6/2013,405,410,400,405,6396
LPLI.JK,3/7/2013,400,410,400,410,3333
LPLI.JK,3/8/2013,410,420,400,405,8783
LPLI.JK,3/11/2013,405,410,405,405,1037
LPLI.JK,3/13/2013,420,425,410,420,9283
LPLI.JK,3/14/2013,420,425,410,415,4417
LPLI.JK,3/15/2013,415,465,415,465,9869
LPLI.JK,3/18/2013,460,530,445,520,20864
LPLI.JK,3/19/2013,540,640,540,630,30676
LPLI.JK,3/20/2013,630,680,560,620,26123
LPLI.JK,3/21/2013,610,660,600,620,9726
LPLI.JK,3/22/2013,620,640,560,570,11339
LPLI.JK,3/25/2013,600,600,550,590,31955
LPLI.JK,3/26/2013,590,590,520,540,9614
LPLI.JK,3/27/2013,560,590,520,530,3974
LPLI.JK,3/28/2013,520,550,520,550,29870
LPLI.JK,4/1/2013,560,560,530,540,29210
LPLI.JK,4/2/2013,540,550,530,530,8510
LPLI.JK,4/3/2013,540,540,495,530,16060
LPLI.JK,4/4/2013,530,540,530,530,2350
LPLI.JK,4/5/2013,550,560,540,550,5500
LSIP.JK,3/1/2013,2075,2100,2075,2075,5755
LSIP.JK,3/4/2013,2100,2125,2050,2050,28600
LSIP.JK,3/5/2013,2050,2100,2050,2075,9150
LSIP.JK,3/6/2013,2075,2100,2025,2050,17836
LSIP.JK,3/7/2013,2075,2075,2050,2050,3787
LSIP.JK,3/8/2013,2050,2100,2050,2050,18106
LSIP.JK,3/11/2013,2050,2075,2000,2000,45016
LSIP.JK,3/13/2013,2025,2050,2000,2000,15243
LSIP.JK,3/14/2013,2025,2075,1980,2050,40251
LSIP.JK,3/15/2013,2050,2050,1980,1990,75396
LSIP.JK,3/18/2013,1980,2000,1970,1980,12699
LSIP.JK,3/19/2013,1990,2000,1970,1970,22111
LSIP.JK,3/20/2013,1970,1970,1920,1920,32990
LSIP.JK,3/21/2013,1940,1980,1890,1900,48400
LSIP.JK,3/22/2013,1910,1910,1810,1820,59355
LSIP.JK,3/25/2013,1830,1850,1810,1810,147665
LSIP.JK,3/26/2013,1820,1860,1810,1850,27722
LSIP.JK,3/27/2013,1860,1910,1850,1910,30682
LSIP.JK,3/28/2013,1920,1980,1900,1930,222455
LSIP.JK,4/1/2013,1930,1930,1890,1890,89220
LSIP.JK,4/2/2013,1890,1920,1890,1920,150090
LSIP.JK,4/3/2013,1920,1920,1870,1880,158855
LSIP.JK,4/4/2013,1870,1880,1850,1860,20025
LSIP.JK,4/5/2013,1880,1900,1870,1880,38115
LTLS.JK,3/1/2013,740,740,740,740,722
LTLS.JK,3/4/2013,740,750,740,740,1386
LTLS.JK,3/5/2013,750,760,740,760,431
LTLS.JK,3/6/2013,760,790,760,780,5606
LTLS.JK,3/7/2013,770,770,750,750,2760
LTLS.JK,3/8/2013,760,770,760,760,916
LTLS.JK,3/11/2013,760,780,760,760,954
LTLS.JK,3/13/2013,760,790,760,770,2208
LTLS.JK,3/14/2013,760,780,760,780,821
LTLS.JK,3/15/2013,780,780,760,770,613
LTLS.JK,3/18/2013,770,780,770,770,898
LTLS.JK,3/19/2013,770,780,770,780,155
LTLS.JK,3/20/2013,780,780,760,770,1408
LTLS.JK,3/21/2013,760,780,760,770,171
LTLS.JK,3/22/2013,770,770,760,770,1128
LTLS.JK,3/25/2013,770,780,760,780,3790
LTLS.JK,3/26/2013,770,780,770,780,424
LTLS.JK,3/27/2013,780,790,770,780,1609
LTLS.JK,3/28/2013,790,830,790,800,47750
LTLS.JK,4/1/2013,800,830,800,830,26600
LTLS.JK,4/2/2013,830,830,800,820,5680
LTLS.JK,4/3/2013,810,820,810,820,5065
LTLS.JK,4/4/2013,810,810,810,810,675
LTLS.JK,4/5/2013,800,800,800,800,70
MAGP.JK,3/1/2013,127,129,126,128,30673
MAGP.JK,3/4/2013,128,128,125,126,14192
MAGP.JK,3/5/2013,126,128,124,126,8803
MAGP.JK,3/6/2013,125,126,124,125,11065
MAGP.JK,3/7/2013,125,127,124,126,27093
MAGP.JK,3/8/2013,126,126,124,125,12571
MAGP.JK,3/11/2013,125,128,121,128,51064
MAGP.JK,3/13/2013,128,133,128,132,72120
MAGP.JK,3/14/2013,133,135,131,132,41768
MAGP.JK,3/15/2013,132,132,128,129,20688
MAGP.JK,3/18/2013,129,133,126,133,12919
MAGP.JK,3/19/2013,132,133,130,131,14935
MAGP.JK,3/20/2013,130,132,129,132,6833
MAGP.JK,3/21/2013,130,130,129,129,4033
MAGP.JK,3/22/2013,130,131,127,130,4070
MAGP.JK,3/25/2013,130,130,128,129,8285
MAGP.JK,3/26/2013,128,131,121,130,29324
MAGP.JK,3/27/2013,129,141,129,141,56547
MAGP.JK,3/28/2013,141,145,139,142,104720
MAGP.JK,4/1/2013,140,145,131,140,73385
MAGP.JK,4/2/2013,142,142,130,140,53615
MAGP.JK,4/3/2013,112,112,84,96,1026497
MAGP.JK,4/4/2013,112,112,84,96,1026497
MAGP.JK,4/5/2013,112,112,84,96,1026497
MAIN.JK,3/1/2013,3000,3000,2975,2975,12865
MAIN.JK,3/4/2013,2975,2975,2900,2925,17146
MAIN.JK,3/5/2013,2900,3025,2900,3000,20205
MAIN.JK,3/6/2013,3025,3025,2950,2975,24762
MAIN.JK,3/7/2013,2975,3075,2975,3050,25167
MAIN.JK,3/8/2013,3050,3125,3050,3125,21730
MAIN.JK,3/11/2013,3125,3150,3100,3150,21790
MAIN.JK,3/13/2013,3150,3200,3100,3200,22522
MAIN.JK,3/14/2013,3200,3200,3050,3100,20534
MAIN.JK,3/15/2013,3100,3350,3100,3300,42474
MAIN.JK,3/18/2013,3225,3375,3200,3250,28336
MAIN.JK,3/19/2013,3300,3375,3275,3350,18421
MAIN.JK,3/20/2013,3350,3350,3175,3200,32138
MAIN.JK,3/21/2013,3200,3250,3175,3200,29216
MAIN.JK,3/22/2013,3200,3275,3175,3200,34467
MAIN.JK,3/25/2013,3225,3225,3175,3225,90905
MAIN.JK,3/26/2013,3225,3225,3175,3200,19620
MAIN.JK,3/27/2013,3200,3225,3175,3175,21643
MAIN.JK,3/28/2013,3175,3175,3025,3100,292765
MAIN.JK,4/1/2013,3100,3125,3050,3050,118865
MAIN.JK,4/2/2013,3075,3100,3000,3050,187385
MAIN.JK,4/3/2013,3050,3050,3000,3000,119905
MAIN.JK,4/4/2013,3000,3000,2950,2975,39925
MAIN.JK,4/5/2013,3000,3050,3000,3025,86305
MAPI.JK,3/1/2013,7800,7800,7500,7500,2175
MAPI.JK,3/4/2013,7550,7900,7550,7900,7770
MAPI.JK,3/5/2013,8150,8200,7950,8000,5075
MAPI.JK,3/6/2013,8050,8200,7900,8100,4084
MAPI.JK,3/7/2013,8150,8150,7750,7850,2685
MAPI.JK,3/8/2013,7900,7950,7750,7750,2461
MAPI.JK,3/11/2013,7700,7750,7500,7650,5709
MAPI.JK,3/13/2013,7550,7850,7550,7850,4078
MAPI.JK,3/14/2013,7850,8150,7850,8150,9646
MAPI.JK,3/15/2013,8200,8700,8200,8650,10155
MAPI.JK,3/18/2013,8550,8550,7950,8150,1856
MAPI.JK,3/19/2013,8200,8450,8150,8400,3305
MAPI.JK,3/20/2013,8500,8500,8050,8050,2418
MAPI.JK,3/21/2013,8150,8200,7700,7800,8190
MAPI.JK,3/22/2013,7700,8000,7600,7900,4939
MAPI.JK,3/25/2013,8000,8400,7950,8400,43895
MAPI.JK,3/26/2013,8400,8450,8200,8250,4635
MAPI.JK,3/27/2013,8350,8400,8150,8350,8971
MAPI.JK,3/28/2013,8400,9100,8350,9100,79215
MAPI.JK,4/1/2013,9100,9100,8650,8750,81990
MAPI.JK,4/2/2013,8800,8800,8350,8450,29840
MAPI.JK,4/3/2013,8500,8750,8450,8650,36800
MAPI.JK,4/4/2013,8500,8550,8100,8150,28345
MAPI.JK,4/5/2013,8150,8250,7900,8050,34415
MAMI.JK,3/1/2013,50,50,50,50,1
MAMI.JK,3/4/2013,50,50,50,50,2
MAMI.JK,3/5/2013,50,50,50,50,100
MAMI.JK,3/6/2013,50,50,50,50,500
MAMI.JK,3/7/2013,50,50,50,50,1
MAMI.JK,3/8/2013,50,50,50,50,3280
MAMI.JK,3/11/2013,50,52,50,51,67481
MAMI.JK,3/13/2013,51,52,50,50,12551
MAMI.JK,3/14/2013,51,53,50,51,59159
MAMI.JK,3/15/2013,51,51,50,51,12311
MAMI.JK,3/18/2013,50,51,50,50,10203
MAMI.JK,3/19/2013,50,50,50,50,105
MAMI.JK,3/20/2013,50,50,50,50,1
MAMI.JK,3/21/2013,50,50,50,50,13
MAMI.JK,3/22/2013,50,50,50,50,13
MAMI.JK,3/25/2013,50,50,50,50,65
MAMI.JK,3/26/2013,50,50,50,50,13
MAMI.JK,3/27/2013,50,50,50,50,10
MAMI.JK,3/28/2013,50,50,50,50,2
MAMI.JK,4/1/2013,50,50,50,50,2515
MAMI.JK,4/2/2013,50,51,50,50,407685
MAMI.JK,4/3/2013,50,50,50,50,110260
MAMI.JK,4/4/2013,50,50,50,50,5
MAMI.JK,4/5/2013,50,50,50,50,11925
MASA.JK,3/1/2013,385,405,385,400,6709
MASA.JK,3/4/2013,400,410,400,410,13042
MASA.JK,3/5/2013,410,425,410,425,6305
MASA.JK,3/6/2013,430,435,420,425,11399
MASA.JK,3/7/2013,425,425,410,415,2454
MASA.JK,3/8/2013,410,410,400,405,1390
MASA.JK,3/11/2013,410,410,405,410,2003
MASA.JK,3/13/2013,415,415,395,400,2103
MASA.JK,3/14/2013,400,400,385,400,5665
MASA.JK,3/15/2013,400,400,395,395,1111
MASA.JK,3/18/2013,395,395,390,390,953
MASA.JK,3/19/2013,395,395,395,395,36
MASA.JK,3/20/2013,395,400,395,395,2284
MASA.JK,3/21/2013,395,405,390,390,7183
MASA.JK,3/22/2013,390,390,375,380,984
MASA.JK,3/25/2013,380,390,380,385,4035
MASA.JK,3/26/2013,385,395,385,395,326
MASA.JK,3/27/2013,395,395,385,390,1298
MASA.JK,3/28/2013,385,385,375,380,13945
MASA.JK,4/1/2013,385,400,385,390,24680
MASA.JK,4/2/2013,390,445,390,430,309615
MASA.JK,4/3/2013,435,440,415,425,127160
MASA.JK,4/4/2013,420,420,410,415,18445
MASA.JK,4/5/2013,420,420,410,410,4735
MAYA.JK,3/1/2013,2250,3250,2250,3000,131
MAYA.JK,3/4/2013,2250,3250,2250,3000,131
MAYA.JK,3/5/2013,2400,2400,2250,2250,112
MAYA.JK,3/6/2013,2300,2300,2200,2200,62
MAYA.JK,3/7/2013,2100,2100,2100,2100,26
MAYA.JK,3/8/2013,2000,2050,1750,2000,181
MAYA.JK,3/11/2013,2000,2000,1950,1950,14
MAYA.JK,3/13/2013,1900,1900,1850,1850,21
MAYA.JK,3/14/2013,1850,1850,1800,1800,32
MAYA.JK,3/15/2013,1800,1800,1750,1750,79
MAYA.JK,3/18/2013,1750,1750,1700,1700,46
MAYA.JK,3/19/2013,1700,1700,1600,1690,31
MAYA.JK,3/20/2013,2000,2000,1700,1700,127
MAYA.JK,3/21/2013,1800,1800,1690,1700,15
MAYA.JK,3/22/2013,1800,1800,1650,1700,91
MAYA.JK,3/25/2013,1600,1680,1600,1670,1195
MAYA.JK,3/26/2013,1700,1800,1650,1650,208
MAYA.JK,3/27/2013,1650,1950,1650,1950,766
MAYA.JK,3/28/2013,1850,1850,1750,1750,635
MAYA.JK,4/1/2013,1750,1750,1700,1750,245
MAYA.JK,4/2/2013,1750,1750,1700,1700,425
MAYA.JK,4/3/2013,1670,1670,1640,1640,50
MAYA.JK,4/4/2013,1630,1630,1600,1600,125
MAYA.JK,4/5/2013,1550,1550,1550,1550,545
MBSS.JK,3/1/2013,1060,1090,1060,1090,1391
MBSS.JK,3/4/2013,1090,1100,1050,1060,406
MBSS.JK,3/5/2013,1100,1100,1060,1060,1065
MBSS.JK,3/6/2013,1070,1110,1070,1110,662
MBSS.JK,3/7/2013,1110,1110,1090,1090,118
MBSS.JK,3/8/2013,1090,1100,1070,1080,370
MBSS.JK,3/11/2013,1080,1130,1080,1120,2649
MBSS.JK,3/13/2013,1120,1180,1110,1170,5411
MBSS.JK,3/14/2013,1170,1180,1140,1160,1058
MBSS.JK,3/15/2013,1170,1200,1170,1200,5305
MBSS.JK,3/18/2013,1200,1250,1180,1230,6208
MBSS.JK,3/19/2013,1230,1250,1210,1220,458
MBSS.JK,3/20/2013,1210,1240,1210,1210,777
MBSS.JK,3/21/2013,1220,1220,1180,1200,3051
MBSS.JK,3/22/2013,1190,1190,1170,1170,2171
MBSS.JK,3/25/2013,1170,1180,1150,1170,2380
MBSS.JK,3/26/2013,1160,1160,1150,1150,157
MBSS.JK,3/27/2013,1180,1220,1170,1220,4169
MBSS.JK,3/28/2013,1210,1230,1190,1220,13790
MBSS.JK,4/1/2013,1230,1230,1210,1230,21445
MBSS.JK,4/2/2013,1240,1240,1220,1240,6065
MBSS.JK,4/3/2013,1240,1240,1180,1240,7815
MBSS.JK,4/4/2013,1240,1240,1220,1230,835
MBSS.JK,4/5/2013,1240,1240,1230,1230,55
MBTO.JK,3/1/2013,440,440,440,440,1174
MBTO.JK,3/4/2013,435,435,425,425,2983
MBTO.JK,3/5/2013,430,435,430,435,4120
MBTO.JK,3/6/2013,435,450,435,450,3805
MBTO.JK,3/7/2013,450,450,445,450,3248
MBTO.JK,3/8/2013,450,460,445,450,7908
MBTO.JK,3/11/2013,450,450,445,450,4243
MBTO.JK,3/13/2013,450,455,450,450,3423
MBTO.JK,3/14/2013,450,450,435,440,7076
MBTO.JK,3/15/2013,440,440,440,440,2891
MBTO.JK,3/18/2013,435,440,435,440,1688
MBTO.JK,3/19/2013,435,435,425,425,3172
MBTO.JK,3/20/2013,430,435,425,435,2711
MBTO.JK,3/21/2013,435,435,430,435,2250
MBTO.JK,3/22/2013,430,435,430,430,1985
MBTO.JK,3/25/2013,430,435,430,435,12545
MBTO.JK,3/26/2013,435,445,430,445,5978
MBTO.JK,3/27/2013,445,455,440,455,4825
MBTO.JK,3/28/2013,455,465,455,465,24800
MBTO.JK,4/1/2013,465,465,460,465,20770
MBTO.JK,4/2/2013,465,465,460,465,31145
MBTO.JK,4/3/2013,465,475,460,475,23280
MBTO.JK,4/4/2013,475,475,475,475,5255
MBTO.JK,4/5/2013,475,475,470,475,14620
MCOR.JK,3/1/2013,205,205,205,205,2
MCOR.JK,3/4/2013,205,210,200,200,328
MCOR.JK,3/5/2013,200,200,200,200,5
MCOR.JK,3/6/2013,200,205,200,205,53
MCOR.JK,3/7/2013,205,215,200,210,527
MCOR.JK,3/8/2013,210,210,199,199,801
MCOR.JK,3/11/2013,200,200,199,200,85
MCOR.JK,3/13/2013,199,205,199,200,17
MCOR.JK,3/14/2013,199,200,196,200,93
MCOR.JK,3/15/2013,200,200,200,200,200
MCOR.JK,3/18/2013,200,200,200,200,472
MCOR.JK,3/19/2013,205,230,200,220,15001
MCOR.JK,3/20/2013,225,275,225,275,19377
MCOR.JK,3/21/2013,285,285,230,250,13552
MCOR.JK,3/22/2013,250,260,235,235,2211
MCOR.JK,3/25/2013,245,245,230,240,1529
MCOR.JK,3/26/2013,240,245,230,240,809
MCOR.JK,3/27/2013,240,245,230,240,571
MCOR.JK,3/28/2013,235,245,230,240,1330
MCOR.JK,4/1/2013,230,240,220,230,2275
MCOR.JK,4/2/2013,235,245,230,235,7070
MCOR.JK,4/3/2013,235,240,230,230,915
MCOR.JK,4/4/2013,240,240,225,225,865
MCOR.JK,4/5/2013,235,235,230,235,205
MCOR-W.JK,3/1/2013,26,26,26,26,350
MCOR-W.JK,3/4/2013,26,32,26,29,15299
MCOR-W.JK,3/5/2013,28,29,26,29,1673
MCOR-W.JK,3/6/2013,28,30,27,29,2053
MCOR-W.JK,3/7/2013,29,39,29,33,18687
MCOR-W.JK,3/8/2013,33,35,32,34,5115
MCOR-W.JK,3/11/2013,35,38,34,35,2527
MCOR-W.JK,3/13/2013,33,35,33,34,1984
MCOR-W.JK,3/14/2013,33,33,31,33,957
MCOR-W.JK,3/15/2013,34,36,32,35,508
MCOR-W.JK,3/18/2013,35,35,32,33,295
MCOR-W.JK,3/19/2013,35,66,35,59,98580
MCOR-W.JK,3/20/2013,61,90,61,89,168943
MCOR-W.JK,3/21/2013,91,93,73,75,53771
MCOR-W.JK,3/22/2013,76,81,73,73,13874
MCOR-W.JK,3/25/2013,73,76,70,72,51580
MCOR-W.JK,3/26/2013,72,72,66,68,6646
MCOR-W.JK,3/27/2013,68,74,66,66,3561
MCOR-W.JK,3/28/2013,66,71,66,66,26665
MCOR-W.JK,4/1/2013,66,67,60,61,13465
MCOR-W.JK,4/2/2013,60,69,60,65,46420
MCOR-W.JK,4/3/2013,66,66,64,65,8610
MCOR-W.JK,4/4/2013,65,66,65,65,4600
MCOR-W.JK,4/5/2013,65,65,64,65,2915
MDLN.JK,3/1/2013,830,830,800,800,132977
MDLN.JK,3/4/2013,810,820,790,800,56802
MDLN.JK,3/5/2013,800,820,790,810,65480
MDLN.JK,3/6/2013,810,820,810,810,58899
MDLN.JK,3/7/2013,810,850,810,840,146638
MDLN.JK,3/8/2013,850,890,840,870,193932
MDLN.JK,3/11/2013,880,910,870,880,130411
MDLN.JK,3/13/2013,880,900,870,890,143115
MDLN.JK,3/14/2013,890,890,850,880,142655
MDLN.JK,3/15/2013,870,890,870,880,56430
MDLN.JK,3/18/2013,880,890,870,880,47556
MDLN.JK,3/19/2013,880,900,880,900,106232
MDLN.JK,3/20/2013,900,950,900,940,290543
MDLN.JK,3/21/2013,950,960,910,920,216726
MDLN.JK,3/22/2013,920,940,910,930,125452
MDLN.JK,3/25/2013,930,970,930,960,1108070
MDLN.JK,3/26/2013,960,970,940,960,141757
MDLN.JK,3/27/2013,990,1020,970,1020,144462
MDLN.JK,3/28/2013,1020,1030,990,1010,246095
MDLN.JK,4/1/2013,1010,1030,1000,1010,427980
MDLN.JK,4/2/2013,1010,1100,1000,1030,1150860
MDLN.JK,4/3/2013,1030,1060,1020,1030,569135
MDLN.JK,4/4/2013,1030,1030,990,1010,273790
MDLN.JK,4/5/2013,1000,1010,990,1010,119670
MDRN.JK,3/1/2013,1010,1020,1000,1010,2155
MDRN.JK,3/4/2013,1010,1040,1000,1010,21828
MDRN.JK,3/5/2013,1000,1010,1000,1010,3751
MDRN.JK,3/6/2013,1010,1030,1000,1030,39681
MDRN.JK,3/7/2013,1030,1040,1010,1020,929
MDRN.JK,3/8/2013,1010,1020,1000,1010,11566
MDRN.JK,3/11/2013,1010,1010,980,990,1416
MDRN.JK,3/13/2013,990,990,920,970,12386
MDRN.JK,3/14/2013,980,990,970,990,12982
MDRN.JK,3/15/2013,970,990,970,980,2282
MDRN.JK,3/18/2013,980,1030,970,980,3058
MDRN.JK,3/19/2013,990,1000,990,1000,10405
MDRN.JK,3/20/2013,1000,1000,980,990,1513
MDRN.JK,3/21/2013,990,1000,990,990,9433
MDRN.JK,3/22/2013,990,1010,990,1000,4607
MDRN.JK,3/25/2013,1000,1000,990,990,6400
MDRN.JK,3/26/2013,990,1000,960,980,527
MDRN.JK,3/27/2013,980,1020,980,1000,7797
MDRN.JK,3/28/2013,1000,1010,990,1000,24990
MDRN.JK,4/1/2013,1010,1010,990,1000,6325
MDRN.JK,4/2/2013,1000,1000,990,1000,13525
MDRN.JK,4/3/2013,1000,1010,1000,1000,120980
MDRN.JK,4/4/2013,990,990,990,990,10080
MDRN.JK,4/5/2013,990,990,980,980,10325
MEDC.JK,3/1/2013,1670,1670,1650,1650,2354
MEDC.JK,3/4/2013,1650,1670,1630,1630,3483
MEDC.JK,3/5/2013,1640,1640,1630,1630,1023
MEDC.JK,3/6/2013,1630,1680,1630,1660,8445
MEDC.JK,3/7/2013,1660,1730,1660,1710,28006
MEDC.JK,3/8/2013,1720,1730,1690,1720,13930
MEDC.JK,3/11/2013,1720,1740,1690,1720,10299
MEDC.JK,3/13/2013,1720,1780,1720,1750,24631
MEDC.JK,3/14/2013,1750,1750,1720,1720,7535
MEDC.JK,3/15/2013,1730,1740,1690,1690,9329
MEDC.JK,3/18/2013,1680,1690,1630,1640,5695
MEDC.JK,3/19/2013,1650,1660,1640,1640,6402
MEDC.JK,3/20/2013,1640,1670,1610,1610,6952
MEDC.JK,3/21/2013,1610,1660,1610,1650,7593
MEDC.JK,3/22/2013,1650,1660,1620,1630,3926
MEDC.JK,3/25/2013,1640,1650,1630,1630,3865
MEDC.JK,3/26/2013,1630,1640,1610,1620,1486
MEDC.JK,3/27/2013,1630,1640,1620,1630,1434
MEDC.JK,3/28/2013,1620,1630,1600,1620,40355
MEDC.JK,4/1/2013,1620,1630,1620,1630,6715
MEDC.JK,4/2/2013,1630,1640,1630,1640,2180
MEDC.JK,4/3/2013,1640,1640,1620,1640,9505
MEDC.JK,4/4/2013,1640,1640,1610,1630,6850
MEDC.JK,4/5/2013,1630,1640,1620,1630,2480
MEGA.JK,3/1/2013,3350,3350,3350,3350,3
MEGA.JK,3/4/2013,3350,3350,3350,3350,3
MEGA.JK,3/5/2013,3325,3325,3325,3325,10
MEGA.JK,3/6/2013,3325,3325,3325,3325,20
MEGA.JK,3/7/2013,3325,3325,3325,3325,20
MEGA.JK,3/8/2013,3325,3325,3325,3325,3
MEGA.JK,3/11/2013,3325,3500,3325,3500,2
MEGA.JK,3/13/2013,3325,3500,3325,3500,2
MEGA.JK,3/14/2013,3325,3500,3325,3500,2
MEGA.JK,3/15/2013,3325,3500,3325,3500,2
MEGA.JK,3/18/2013,3550,3600,3550,3600,101
MEGA.JK,3/19/2013,3600,4050,3600,4050,7
MEGA.JK,3/20/2013,4000,4000,3950,3950,6
MEGA.JK,3/21/2013,4000,4050,4000,4050,15
MEGA.JK,3/22/2013,4050,4050,3900,3900,11
MEGA.JK,3/25/2013,4050,4050,3900,3900,55
MEGA.JK,3/26/2013,3950,3950,3950,3950,66
MEGA.JK,3/27/2013,3950,3950,3950,3950,66
MEGA.JK,3/28/2013,4000,4000,4000,4000,40
MEGA.JK,4/2/2013,3950,4000,3950,4000,40
MEGA.JK,4/3/2013,4100,4100,4100,4100,10
MEGA.JK,4/4/2013,4100,4100,4100,4100,10
MEGA.JK,4/5/2013,4050,4050,4050,4050,150
MERK.JK,3/1/2013,152000,152000,152000,152000,2
MERK.JK,3/4/2013,152000,152000,152000,152000,2
MERK.JK,3/5/2013,152000,152000,152000,152000,2
MERK.JK,3/6/2013,152000,152000,152000,152000,2
MERK.JK,3/7/2013,152000,152000,152000,152000,2
MERK.JK,3/8/2013,152000,152000,152000,152000,2
MERK.JK,3/11/2013,152000,152000,152000,152000,2
MERK.JK,3/13/2013,152000,152000,152000,152000,2
MERK.JK,3/14/2013,152000,152000,152000,152000,2
MERK.JK,3/15/2013,152000,152000,152000,152000,2
MERK.JK,3/18/2013,150000,150000,150000,150000,1
MERK.JK,3/19/2013,152000,152000,152000,152000,5
MERK.JK,3/20/2013,152000,152000,152000,152000,1
MERK.JK,3/21/2013,152000,152000,152000,152000,1
MERK.JK,3/22/2013,152000,152000,152000,152000,1
MERK.JK,3/25/2013,152000,152000,152000,152000,5
MERK.JK,3/26/2013,152000,152000,152000,152000,1
MERK.JK,3/27/2013,152000,152000,152000,152000,1
MERK.JK,3/28/2013,152000,152000,152000,152000,1
MERK.JK,4/2/2013,152000,152000,152000,152000,5
MERK.JK,4/3/2013,152000,152000,152000,152000,5
MERK.JK,4/4/2013,152000,152000,152000,152000,5
MERK.JK,4/5/2013,152000,152000,152000,152000,5
META.JK,3/1/2013,255,255,220,230,408016
META.JK,3/4/2013,265,265,230,240,384704
META.JK,3/5/2013,240,255,240,250,300714
META.JK,3/6/2013,255,265,250,260,380733
META.JK,3/7/2013,290,290,255,265,495226
META.JK,3/8/2013,270,270,265,265,354595
META.JK,3/11/2013,270,270,265,270,392122
META.JK,3/13/2013,270,280,270,275,341514
META.JK,3/14/2013,275,280,265,275,305121
META.JK,3/15/2013,275,285,275,280,316222
META.JK,3/18/2013,280,285,275,275,309216
META.JK,3/19/2013,275,290,275,290,353595
META.JK,3/20/2013,295,300,290,295,352093
META.JK,3/21/2013,305,305,290,295,383163
META.JK,3/22/2013,295,295,275,280,303926
META.JK,3/25/2013,280,285,275,280,1993585
META.JK,3/26/2013,280,280,250,250,360091
META.JK,3/27/2013,255,260,245,245,334429
META.JK,3/28/2013,245,245,225,230,1160835
META.JK,4/1/2013,230,255,230,250,1255285
META.JK,4/2/2013,255,265,250,260,1004850
META.JK,4/3/2013,270,270,255,255,1051120
META.JK,4/4/2013,250,255,245,250,1043980
META.JK,4/5/2013,245,250,240,245,1064260
MFMI.JK,3/1/2013,200,225,200,210,1451
MFMI.JK,3/4/2013,205,250,205,235,1838
MFMI.JK,3/5/2013,230,245,220,225,24
MFMI.JK,3/6/2013,260,260,230,235,4271
MFMI.JK,3/7/2013,245,245,225,225,178
MFMI.JK,3/8/2013,225,235,225,230,162
MFMI.JK,3/11/2013,210,245,210,220,16
MFMI.JK,3/13/2013,205,245,205,235,126
MFMI.JK,3/14/2013,240,245,220,230,286
MFMI.JK,3/15/2013,230,250,230,240,32
MFMI.JK,3/18/2013,240,280,215,215,11712
MFMI.JK,3/19/2013,215,225,210,215,233
MFMI.JK,3/20/2013,215,220,210,215,155
MFMI.JK,3/21/2013,210,220,205,215,293
MFMI.JK,3/22/2013,210,220,205,215,293
MFMI.JK,3/25/2013,205,220,200,210,379
MFMI.JK,3/26/2013,210,210,200,210,20
MFMI.JK,3/27/2013,200,210,200,205,72
MFMI.JK,3/28/2013,200,220,200,215,170
MFMI.JK,4/2/2013,210,210,210,210,1035
MFMI.JK,4/3/2013,205,215,205,215,25
MFMI.JK,4/4/2013,205,205,190,205,435
MFMI.JK,4/5/2013,205,205,205,205,10
MFIN.JK,3/1/2013,600,600,600,600,315
MFIN.JK,3/4/2013,600,600,590,590,443
MFIN.JK,3/5/2013,600,600,590,590,727
MFIN.JK,3/6/2013,600,610,600,600,158
MFIN.JK,3/7/2013,620,620,600,610,428
MFIN.JK,3/8/2013,610,630,600,620,126
MFIN.JK,3/11/2013,610,610,600,600,124
MFIN.JK,3/13/2013,610,610,600,610,407
MFIN.JK,3/14/2013,610,640,600,630,473
MFIN.JK,3/15/2013,620,620,590,610,1298
MFIN.JK,3/18/2013,620,620,600,600,1264
MFIN.JK,3/19/2013,610,620,610,620,19
MFIN.JK,3/20/2013,620,620,600,610,86
MFIN.JK,3/21/2013,620,630,600,620,957
MFIN.JK,3/22/2013,620,620,610,620,162
MFIN.JK,3/25/2013,630,630,600,630,2160
MFIN.JK,3/26/2013,610,630,610,630,1202
MFIN.JK,3/27/2013,630,650,610,650,1099
MFIN.JK,3/28/2013,650,660,630,640,5185
MFIN.JK,4/1/2013,700,720,670,690,7630
MFIN.JK,4/2/2013,720,730,670,720,15055
MFIN.JK,4/3/2013,730,770,720,740,27185
MFIN.JK,4/4/2013,720,740,720,740,985
MFIN.JK,4/5/2013,740,750,730,730,1450
MICE.JK,3/1/2013,410,425,410,420,1997
MICE.JK,3/4/2013,420,430,415,430,4051
MICE.JK,3/5/2013,435,440,425,435,2304
MICE.JK,3/6/2013,430,440,430,435,3072
MICE.JK,3/7/2013,435,455,435,455,8884
MICE.JK,3/8/2013,450,460,450,455,2100
MICE.JK,3/11/2013,455,460,450,455,2697
MICE.JK,3/13/2013,450,455,445,450,538
MICE.JK,3/14/2013,445,445,440,445,494
MICE.JK,3/15/2013,445,450,445,445,366
MICE.JK,3/18/2013,450,450,440,440,1154
MICE.JK,3/19/2013,445,460,445,455,6588
MICE.JK,3/20/2013,460,520,460,510,13675
MICE.JK,3/21/2013,520,590,520,590,27678
MICE.JK,3/22/2013,590,610,540,590,26353
MICE.JK,3/25/2013,590,600,570,600,134670
MICE.JK,3/26/2013,610,640,600,630,9048
MICE.JK,3/27/2013,640,770,630,760,76065
MICE.JK,3/28/2013,760,800,740,770,105890
MICE.JK,4/1/2013,780,840,780,820,134170
MICE.JK,4/2/2013,830,880,810,860,127070
MICE.JK,4/3/2013,860,900,810,820,108585
MICE.JK,4/4/2013,820,820,770,800,46080
MICE.JK,4/5/2013,810,810,800,800,5930
MIDI.JK,3/1/2013,760,760,760,760,724
MIDI.JK,3/4/2013,760,760,760,760,12
MIDI.JK,3/5/2013,750,750,750,750,49
MIDI.JK,3/6/2013,760,760,760,760,89
MIDI.JK,3/7/2013,760,760,760,760,91
MIDI.JK,3/8/2013,760,770,700,770,2524
MIDI.JK,3/11/2013,760,760,760,760,412
MIDI.JK,3/13/2013,760,770,760,770,886
MIDI.JK,3/14/2013,760,760,750,760,311
MIDI.JK,3/15/2013,760,760,760,760,26
MIDI.JK,3/18/2013,770,770,770,770,2
MIDI.JK,3/19/2013,760,760,760,760,90
MIDI.JK,3/20/2013,760,760,750,760,174
MIDI.JK,3/21/2013,760,760,760,760,1
MIDI.JK,3/22/2013,760,760,760,760,1
MIDI.JK,3/25/2013,760,760,760,760,5
MIDI.JK,3/26/2013,740,740,740,740,2
MIDI.JK,3/27/2013,740,740,740,740,1
MIDI.JK,3/28/2013,760,760,760,760,10
MIDI.JK,4/1/2013,760,760,760,760,10
MIDI.JK,4/2/2013,760,760,760,760,10
MIDI.JK,4/3/2013,750,750,740,750,5140
MIDI.JK,4/4/2013,750,750,740,740,2000
MIDI.JK,4/5/2013,750,750,750,750,1525
MITI.JK,3/1/2013,91,92,90,90,15945
MITI.JK,3/4/2013,91,91,89,90,26460
MITI.JK,3/5/2013,89,90,88,90,22526
MITI.JK,3/6/2013,89,92,89,90,24164
MITI.JK,3/7/2013,90,96,90,93,131845
MITI.JK,3/8/2013,94,94,92,93,23695
MITI.JK,3/11/2013,94,97,93,95,89712
MITI.JK,3/13/2013,96,97,93,94,36784
MITI.JK,3/14/2013,93,94,90,92,41798
MITI.JK,3/15/2013,92,93,91,92,18945
MITI.JK,3/18/2013,91,101,90,96,376584
MITI.JK,3/19/2013,97,101,97,97,156234
MITI.JK,3/20/2013,98,98,93,95,49110
MITI.JK,3/21/2013,96,96,93,93,47469
MITI.JK,3/22/2013,93,94,92,93,11587
MITI.JK,3/25/2013,95,95,92,92,95910
MITI.JK,3/26/2013,93,94,91,91,12093
MITI.JK,3/27/2013,91,94,91,91,28025
MITI.JK,3/28/2013,92,93,91,91,117080
MITI.JK,4/1/2013,92,93,91,91,27735
MITI.JK,4/2/2013,92,94,91,92,125360
MITI.JK,4/3/2013,92,97,92,93,264100
MITI.JK,4/4/2013,94,94,92,93,51780
MITI.JK,4/5/2013,93,94,92,92,75035
MKPI.JK,3/1/2013,6150,6150,6150,6150,1
MKPI.JK,3/4/2013,6150,6150,6150,6150,1
MKPI.JK,3/5/2013,6150,6150,6150,6150,1
MKPI.JK,3/6/2013,6150,6150,6150,6150,1
MKPI.JK,3/7/2013,6200,6200,6200,6200,1
MKPI.JK,3/8/2013,6200,6200,6200,6200,1
MKPI.JK,3/11/2013,6200,6200,6200,6200,1
MKPI.JK,3/13/2013,6200,6200,6200,6200,1
MKPI.JK,3/14/2013,6200,6200,6200,6200,1
MKPI.JK,3/15/2013,6200,6200,6200,6200,1
MKPI.JK,3/18/2013,6200,6200,6200,6200,1
MKPI.JK,3/19/2013,6200,6200,6200,6200,1
MKPI.JK,3/20/2013,6200,6200,6200,6200,1
MKPI.JK,3/21/2013,6200,6200,6200,6200,1
MKPI.JK,3/22/2013,6300,6300,6300,6300,2
MKPI.JK,3/25/2013,6000,6000,6000,6000,5
MKPI.JK,3/26/2013,6000,6000,6000,6000,1
MKPI.JK,3/27/2013,6000,6000,6000,6000,1
MKPI.JK,3/28/2013,6000,6000,6000,6000,1
MKPI.JK,4/2/2013,6000,6000,6000,6000,5
MKPI.JK,4/3/2013,6000,6000,6000,6000,5
MKPI.JK,4/4/2013,6000,6000,6000,6000,5
MKPI.JK,4/5/2013,6000,6000,6000,6000,5
MIRA.JK,3/1/2013,70,71,65,67,16389
MIRA.JK,3/4/2013,67,68,65,65,6843
MIRA.JK,3/5/2013,65,82,64,76,63205
MIRA.JK,3/6/2013,76,82,76,80,27073
MIRA.JK,3/7/2013,80,81,77,78,4357
MIRA.JK,3/8/2013,78,78,73,75,6704
MIRA.JK,3/11/2013,75,75,71,72,6187
MIRA.JK,3/13/2013,73,73,71,72,3806
MIRA.JK,3/14/2013,73,84,72,83,64429
MIRA.JK,3/15/2013,84,87,81,82,26526
MIRA.JK,3/18/2013,84,84,78,80,9718
MIRA.JK,3/19/2013,80,86,79,83,20899
MIRA.JK,3/20/2013,84,84,81,82,1841
MIRA.JK,3/21/2013,83,84,79,80,14442
MIRA.JK,3/22/2013,80,81,76,76,4547
MIRA.JK,3/25/2013,78,79,77,77,17485
MIRA.JK,3/26/2013,77,78,75,76,2711
MIRA.JK,3/27/2013,76,76,73,73,4772
MIRA.JK,3/28/2013,73,77,72,74,73480
MIRA.JK,4/1/2013,75,75,73,73,22695
MIRA.JK,4/2/2013,73,76,73,74,34445
MIRA.JK,4/3/2013,74,78,73,73,30615
MIRA.JK,4/4/2013,74,74,72,72,5275
MIRA.JK,4/5/2013,73,77,73,74,46410
MLIA.JK,3/1/2013,215,220,215,220,96
MLIA.JK,3/4/2013,215,220,210,220,273
MLIA.JK,3/5/2013,220,220,220,220,10
MLIA.JK,3/6/2013,215,220,215,220,56
MLIA.JK,3/7/2013,215,225,215,220,370
MLIA.JK,3/8/2013,220,220,220,220,12
MLIA.JK,3/11/2013,225,225,215,220,126
MLIA.JK,3/13/2013,220,220,210,215,453
MLIA.JK,3/14/2013,215,220,215,220,21
MLIA.JK,3/15/2013,215,220,215,220,11
MLIA.JK,3/18/2013,220,225,220,225,216
MLIA.JK,3/19/2013,225,225,220,225,222
MLIA.JK,3/20/2013,220,220,220,220,345
MLIA.JK,3/21/2013,220,225,220,225,81
MLIA.JK,3/22/2013,220,225,220,220,2614
MLIA.JK,3/25/2013,225,225,220,225,530
MLIA.JK,3/26/2013,225,225,220,225,418
MLIA.JK,3/27/2013,220,225,220,225,466
MLIA.JK,3/28/2013,225,245,225,235,91220
MLIA.JK,4/1/2013,235,235,230,230,6405
MLIA.JK,4/2/2013,235,240,230,240,76260
MLIA.JK,4/3/2013,240,240,230,235,2300
MLIA.JK,4/4/2013,235,235,225,235,1490
MLIA.JK,4/5/2013,235,235,225,230,2065
MLBI.JK,3/1/2013,900000,900000,900000,900000,7
MLBI.JK,3/4/2013,900000,900000,900000,900000,7
MLBI.JK,3/5/2013,900000,900000,900000,900000,7
MLBI.JK,3/6/2013,900500,900500,900500,900500,1
MLBI.JK,3/7/2013,900000,903050,900000,903000,7
MLBI.JK,3/8/2013,900000,903050,900000,903000,7
MLBI.JK,3/11/2013,900000,920000,900000,920000,5
MLBI.JK,3/13/2013,920000,920000,920000,920000,1
MLBI.JK,3/14/2013,920000,920000,920000,920000,1
MLBI.JK,3/15/2013,940000,940000,940000,940000,4
MLBI.JK,3/18/2013,940000,940000,940000,940000,4
MLBI.JK,3/19/2013,940000,940000,940000,940000,4
MLBI.JK,3/20/2013,940000,940000,940000,940000,4
MLBI.JK,3/21/2013,940000,940000,940000,940000,4
MLBI.JK,3/22/2013,940000,940000,940000,940000,1
MLBI.JK,3/25/2013,940000,940000,940000,940000,25
MLBI.JK,3/26/2013,940000,940000,940000,940000,5
MLBI.JK,3/27/2013,940000,940000,940000,940000,5
MLBI.JK,3/28/2013,955000,1000000,955000,1000000,65
MLBI.JK,4/2/2013,955000,1000000,955000,1000000,65
MLBI.JK,4/3/2013,955000,1000000,955000,1000000,65
MLBI.JK,4/4/2013,955000,1000000,955000,1000000,65
MLBI.JK,4/5/2013,955000,1000000,955000,1000000,65
MLPL.JK,3/1/2013,455,560,450,530,1068600
MLPL.JK,3/4/2013,540,560,500,520,404711
MLPL.JK,3/5/2013,530,600,530,600,865571
MLPL.JK,3/6/2013,610,620,570,580,279128
MLPL.JK,3/7/2013,590,600,560,590,210581
MLPL.JK,3/8/2013,590,640,590,600,392556
MLPL.JK,3/11/2013,600,630,600,600,173878
MLPL.JK,3/13/2013,610,620,580,600,237019
MLPL.JK,3/14/2013,610,620,560,590,311193
MLPL.JK,3/15/2013,590,620,580,610,212254
MLPL.JK,3/18/2013,600,610,570,590,211455
MLPL.JK,3/19/2013,590,600,570,580,110220
MLPL.JK,3/20/2013,580,610,580,610,165951
MLPL.JK,3/21/2013,610,680,610,670,659398
MLPL.JK,3/22/2013,670,730,670,690,612422
MLPL.JK,3/25/2013,710,720,660,670,1595275
MLPL.JK,3/26/2013,670,680,570,600,901523
MLPL.JK,3/27/2013,610,610,560,570,310830
MLPL.JK,3/28/2013,560,600,540,570,1168495
MLPL.JK,4/1/2013,570,580,550,560,658895
MLPL.JK,4/2/2013,560,570,540,560,896455
MLPL.JK,4/3/2013,560,600,550,600,1306840
MLPL.JK,4/4/2013,600,620,570,600,854340
MLPL.JK,4/5/2013,590,600,580,590,73080
MLPL-W.JK,3/1/2013,195,300,195,275,522139
MLPL-W.JK,3/4/2013,280,295,250,265,166489
MLPL-W.JK,3/5/2013,270,340,270,335,300598
MLPL-W.JK,3/6/2013,340,365,325,325,159372
MLPL-W.JK,3/7/2013,325,340,310,325,94298
MLPL-W.JK,3/8/2013,325,365,325,345,180818
MLPL-W.JK,3/11/2013,350,375,350,350,83364
MLPL-W.JK,3/13/2013,355,365,335,350,76986
MLPL-W.JK,3/14/2013,355,370,325,335,138751
MLPL-W.JK,3/15/2013,340,370,335,360,109240
MLPL-W.JK,3/18/2013,360,365,335,335,42907
MLPL-W.JK,3/19/2013,340,350,325,330,48611
MLPL-W.JK,3/20/2013,335,355,330,350,72585
MLPL-W.JK,3/21/2013,355,405,350,405,213344
MLPL-W.JK,3/22/2013,420,460,405,435,287186
MLPL-W.JK,3/25/2013,435,450,410,415,530480
MLPL-W.JK,3/26/2013,420,425,330,335,188561
MLPL-W.JK,3/27/2013,350,350,300,310,65973
MLPL-W.JK,3/28/2013,310,340,295,310,271900
MLPL-W.JK,4/1/2013,310,320,290,295,160230
MLPL-W.JK,4/2/2013,300,310,270,300,187735
MLPL-W.JK,4/3/2013,300,340,300,340,235470
MLPL-W.JK,4/4/2013,345,360,330,340,45475
MLPL-W.JK,4/5/2013,335,340,320,320,33645
MPPA.JK,3/1/2013,1780,1810,1780,1800,10030
MPPA.JK,3/4/2013,1810,1830,1750,1780,18313
MPPA.JK,3/5/2013,1780,1800,1770,1780,12086
MPPA.JK,3/6/2013,1780,1800,1760,1780,12238
MPPA.JK,3/7/2013,1770,1790,1720,1770,17321
MPPA.JK,3/8/2013,1770,1770,1740,1760,6446
MPPA.JK,3/11/2013,1770,1770,1740,1760,9773
MPPA.JK,3/13/2013,1720,1770,1690,1760,16354
MPPA.JK,3/14/2013,1760,1770,1730,1760,17877
MPPA.JK,3/15/2013,1760,1830,1740,1830,22701
MPPA.JK,3/18/2013,1820,1830,1770,1780,12866
MPPA.JK,3/19/2013,1780,1810,1760,1810,16595
MPPA.JK,3/20/2013,1800,1820,1790,1810,10982
MPPA.JK,3/21/2013,1800,1950,1800,1870,51095
MPPA.JK,3/22/2013,1870,1900,1850,1880,12212
MPPA.JK,3/25/2013,1860,1920,1800,1910,57590
MPPA.JK,3/26/2013,1810,1910,1810,1890,3763
MPPA.JK,3/27/2013,1850,1890,1850,1890,3509
MPPA.JK,3/28/2013,1890,1900,1790,1820,67210
MPPA.JK,4/1/2013,1820,1860,1800,1860,29035
MPPA.JK,4/2/2013,1860,1860,1800,1810,14540
MPPA.JK,4/3/2013,1810,1820,1750,1800,33530
MPPA.JK,4/4/2013,1810,1810,1740,1750,14265
MPPA.JK,4/5/2013,1730,1740,1700,1730,6940
MNCN.JK,3/1/2013,2925,3025,2925,3000,27067
MNCN.JK,3/4/2013,3000,3025,2850,2850,28935
MNCN.JK,3/5/2013,2875,2900,2800,2800,22574
MNCN.JK,3/6/2013,2825,2875,2750,2775,33211
MNCN.JK,3/7/2013,2775,2850,2750,2825,35749
MNCN.JK,3/8/2013,2825,2950,2825,2925,32617
MNCN.JK,3/11/2013,2950,3025,2875,2875,43843
MNCN.JK,3/13/2013,2900,2950,2825,2875,22999
MNCN.JK,3/14/2013,2875,2950,2775,2925,29438
MNCN.JK,3/15/2013,2925,3025,2925,2975,48587
MNCN.JK,3/18/2013,2925,3050,2925,3050,30267
MNCN.JK,3/19/2013,3050,3100,3000,3100,25119
MNCN.JK,3/20/2013,3100,3200,3075,3175,28676
MNCN.JK,3/21/2013,3150,3275,3150,3200,28740
MNCN.JK,3/22/2013,3200,3250,2950,2975,46101
MNCN.JK,3/25/2013,3000,3025,2825,2850,317230
MNCN.JK,3/26/2013,2850,2975,2825,2925,51861
MNCN.JK,3/27/2013,2950,2975,2875,2950,40175
MNCN.JK,3/28/2013,2950,2950,2825,2825,174680
MNCN.JK,4/1/2013,2850,2900,2850,2850,69400
MNCN.JK,4/2/2013,2875,2900,2850,2900,133840
MNCN.JK,4/3/2013,2925,2925,2875,2925,110390
MNCN.JK,4/4/2013,2875,2925,2875,2925,22445
MNCN.JK,4/5/2013,2950,3050,2950,3000,88395
MRAT.JK,3/1/2013,530,540,520,530,94
MRAT.JK,3/4/2013,530,530,530,530,108
MRAT.JK,3/5/2013,530,530,530,530,21
MRAT.JK,3/6/2013,530,540,530,530,22
MRAT.JK,3/7/2013,530,530,530,530,175
MRAT.JK,3/8/2013,530,530,530,530,100
MRAT.JK,3/11/2013,540,540,530,530,335
MRAT.JK,3/13/2013,530,530,530,530,26
MRAT.JK,3/14/2013,530,550,530,530,290
MRAT.JK,3/15/2013,550,560,540,540,796
MRAT.JK,3/18/2013,540,540,540,540,32
MRAT.JK,3/19/2013,530,540,530,540,152
MRAT.JK,3/20/2013,530,560,530,560,380
MRAT.JK,3/21/2013,550,550,540,540,81
MRAT.JK,3/22/2013,540,540,530,530,320
MRAT.JK,3/25/2013,530,540,530,540,526
MRAT.JK,3/26/2013,550,630,550,610,6135
MRAT.JK,3/27/2013,610,610,570,590,1306
MRAT.JK,3/28/2013,590,600,590,590,1755
MRAT.JK,4/1/2013,590,600,580,590,2265
MRAT.JK,4/2/2013,600,660,600,660,40745
MRAT.JK,4/3/2013,660,670,600,620,13845
MRAT.JK,4/4/2013,610,620,600,620,645
MRAT.JK,4/5/2013,570,600,570,600,1040
MSKY.JK,3/1/2013,2125,2150,2100,2125,15402
MSKY.JK,3/4/2013,2150,2150,2125,2125,18876
MSKY.JK,3/5/2013,2150,2150,2125,2125,9116
MSKY.JK,3/6/2013,2125,2175,2125,2150,17830
MSKY.JK,3/7/2013,2150,2300,2150,2275,25572
MSKY.JK,3/8/2013,2275,2500,2275,2450,50037
MSKY.JK,3/11/2013,2450,2550,2450,2525,18088
MSKY.JK,3/13/2013,2500,2525,2400,2425,46572
MSKY.JK,3/14/2013,2400,2450,2350,2450,10992
MSKY.JK,3/15/2013,2450,2500,2425,2500,15349
MSKY.JK,3/18/2013,2475,2475,2400,2400,11667
MSKY.JK,3/19/2013,2400,2425,2375,2425,9090
MSKY.JK,3/20/2013,2375,2425,2375,2400,7820
MSKY.JK,3/21/2013,2400,2400,2350,2375,30579
MSKY.JK,3/22/2013,2350,2375,2275,2325,12713
MSKY.JK,3/25/2013,2325,2350,2275,2275,39090
MSKY.JK,3/26/2013,2275,2300,2225,2250,6855
MSKY.JK,3/27/2013,2275,2275,2150,2200,35435
MSKY.JK,3/28/2013,2200,2225,2175,2200,113245
MSKY.JK,4/1/2013,2200,2225,2175,2225,25640
MSKY.JK,4/2/2013,2225,2225,2200,2225,30850
MSKY.JK,4/3/2013,2225,2225,2175,2200,97225
MSKY.JK,4/4/2013,2200,2225,2175,2200,17800
MSKY.JK,4/5/2013,2200,2225,2175,2200,29680
MTDL.JK,3/1/2013,184,205,183,200,34988
MTDL.JK,3/4/2013,200,205,193,195,10007
MTDL.JK,3/5/2013,198,210,195,205,39250
MTDL.JK,3/6/2013,210,210,200,200,4905
MTDL.JK,3/7/2013,200,215,199,210,21904
MTDL.JK,3/8/2013,210,235,210,230,70211
MTDL.JK,3/11/2013,235,245,220,220,38188
MTDL.JK,3/13/2013,225,235,220,225,20994
MTDL.JK,3/14/2013,225,225,210,220,25614
MTDL.JK,3/15/2013,220,235,220,225,21637
MTDL.JK,3/18/2013,225,225,215,220,5180
MTDL.JK,3/19/2013,225,265,220,255,89533
MTDL.JK,3/20/2013,255,255,240,245,29667
MTDL.JK,3/21/2013,245,275,240,265,92276
MTDL.JK,3/22/2013,270,285,260,265,50350
MTDL.JK,3/25/2013,270,280,265,270,68055
MTDL.JK,3/26/2013,270,270,255,255,14495
MTDL.JK,3/27/2013,255,280,255,270,44855
MTDL.JK,3/28/2013,275,295,275,290,300510
MTDL.JK,4/1/2013,290,305,290,305,231345
MTDL.JK,4/2/2013,305,310,300,300,109485
MTDL.JK,4/3/2013,305,305,300,300,73130
MTDL.JK,4/4/2013,300,305,290,295,61800
MTDL.JK,4/5/2013,295,300,285,290,20360
MREI.JK,3/1/2013,1580,1580,1580,1580,8000
MREI.JK,3/4/2013,1580,1580,1580,1580,8000
MREI.JK,3/5/2013,1580,1580,1580,1580,8000
MREI.JK,3/6/2013,1580,1580,1580,1580,8000
MREI.JK,3/7/2013,1580,1580,1580,1580,8000
MREI.JK,3/8/2013,1580,1580,1580,1580,8000
MREI.JK,3/11/2013,1580,1580,1580,1580,8000
MREI.JK,3/13/2013,1520,1520,1520,1520,4
MREI.JK,3/14/2013,1520,1520,1520,1520,4
MREI.JK,3/15/2013,1520,1520,1520,1520,4
MREI.JK,3/18/2013,1550,1550,1550,1550,2
MREI.JK,3/19/2013,1550,1550,1550,1550,2
MREI.JK,3/20/2013,1550,1550,1550,1550,2
MREI.JK,3/21/2013,1550,1550,1550,1550,2
MREI.JK,3/22/2013,1550,1550,1550,1550,2
MREI.JK,3/25/2013,1550,1550,1550,1550,10
MREI.JK,3/26/2013,1640,1640,1640,1640,5
MREI.JK,3/27/2013,1640,1640,1640,1640,1
MREI.JK,3/28/2013,1640,1640,1640,1640,1
MREI.JK,4/1/2013,1600,1600,1600,1600,145
MREI.JK,4/2/2013,1680,1700,1680,1700,65
MREI.JK,4/3/2013,1680,1700,1680,1700,65
MREI.JK,4/4/2013,1680,1700,1680,1700,65
MREI.JK,4/5/2013,1700,1700,1700,1700,50
MTLA.JK,3/1/2013,640,650,610,640,21320
MTLA.JK,3/4/2013,640,650,620,650,10385
MTLA.JK,3/5/2013,650,650,630,640,4616
MTLA.JK,3/6/2013,640,650,630,650,12061
MTLA.JK,3/7/2013,650,690,650,680,54456
MTLA.JK,3/8/2013,690,690,650,670,14109
MTLA.JK,3/11/2013,670,680,660,670,20456
MTLA.JK,3/13/2013,670,670,640,640,12283
MTLA.JK,3/14/2013,630,640,600,630,19023
MTLA.JK,3/15/2013,630,640,610,620,3383
MTLA.JK,3/18/2013,620,620,590,600,6072
MTLA.JK,3/19/2013,600,650,590,620,32819
MTLA.JK,3/20/2013,620,670,620,660,29208
MTLA.JK,3/21/2013,690,690,640,660,3849
MTLA.JK,3/22/2013,650,660,600,600,9776
MTLA.JK,3/25/2013,610,630,610,610,36835
MTLA.JK,3/26/2013,610,630,610,630,3130
MTLA.JK,3/27/2013,640,660,620,630,23092
MTLA.JK,3/28/2013,630,630,600,600,66415
MTLA.JK,4/1/2013,610,630,600,600,47350
MTLA.JK,4/2/2013,600,620,600,610,32750
MTLA.JK,4/3/2013,610,610,600,600,30535
MTLA.JK,4/4/2013,600,600,580,590,9025
MTLA.JK,4/5/2013,620,630,610,620,10065
MTFN.JK,3/1/2013,220,240,215,240,7
MTFN.JK,3/4/2013,220,240,215,240,7
MTFN.JK,3/5/2013,220,240,215,240,7
MTFN.JK,3/6/2013,220,240,215,240,7
MTFN.JK,3/7/2013,205,230,205,230,15
MTFN.JK,3/8/2013,235,235,235,235,3
MTFN.JK,3/11/2013,235,235,235,235,3
MTFN.JK,3/13/2013,235,235,235,235,3
MTFN.JK,3/14/2013,235,235,235,235,3
MTFN.JK,3/15/2013,235,235,235,235,3
MTFN.JK,3/18/2013,235,235,235,235,3
MTFN.JK,3/19/2013,235,235,235,235,3
MTFN.JK,3/20/2013,235,235,235,235,3
MTFN.JK,3/21/2013,235,235,235,235,3
MTFN.JK,3/22/2013,235,235,235,235,3
MTFN.JK,3/25/2013,235,235,235,235,5
MTFN.JK,3/26/2013,235,235,235,235,1
MTFN.JK,3/27/2013,215,225,205,205,210
MTFN.JK,3/28/2013,215,220,205,205,515
MTFN.JK,4/1/2013,205,210,200,210,95
MTFN.JK,4/2/2013,215,215,215,215,5
MTFN.JK,4/3/2013,215,215,215,215,5
MTFN.JK,4/4/2013,215,215,215,215,5
MTFN.JK,4/5/2013,215,215,215,215,5
MTSM.JK,3/1/2013,700,700,700,700,0
MTSM.JK,3/4/2013,700,700,700,700,0
MTSM.JK,3/14/2013,700,700,700,700,1
MTSM.JK,3/15/2013,700,700,700,700,1
MTSM.JK,3/18/2013,700,700,700,700,1
MTSM.JK,3/19/2013,700,700,700,700,1
MTSM.JK,3/20/2013,700,700,700,700,1
MTSM.JK,3/22/2013,700,700,700,700,1
MTSM.JK,3/25/2013,700,700,700,700,0
MTSM.JK,4/3/2013,700,700,700,700,5
MTSM.JK,4/4/2013,700,700,700,700,5
MTSM.JK,4/5/2013,700,700,700,700,5
MYOH.JK,3/1/2013,700,720,700,710,237
MYOH.JK,3/4/2013,710,710,690,700,911
MYOH.JK,3/5/2013,700,710,680,690,282
MYOH.JK,3/6/2013,690,700,680,690,4310
MYOH.JK,3/7/2013,690,690,680,690,235
MYOH.JK,3/8/2013,680,780,680,730,4110
MYOH.JK,3/11/2013,740,740,700,710,913
MYOH.JK,3/13/2013,710,710,690,690,660
MYOH.JK,3/14/2013,700,730,700,700,661
MYOH.JK,3/15/2013,700,710,700,710,160
MYOH.JK,3/18/2013,710,730,700,700,246
MYOH.JK,3/19/2013,700,700,690,700,249
MYOH.JK,3/20/2013,700,720,690,720,744
MYOH.JK,3/21/2013,720,720,680,690,747
MYOH.JK,3/22/2013,690,700,680,680,193
MYOH.JK,3/25/2013,700,700,680,680,2915
MYOH.JK,3/26/2013,680,700,680,680,142
MYOH.JK,3/27/2013,700,790,700,740,5724
MYOH.JK,3/28/2013,740,750,710,730,6020
MYOH.JK,4/1/2013,730,760,730,730,6720
MYOH.JK,4/2/2013,730,760,730,750,4485
MYOH.JK,4/3/2013,760,770,750,770,6630
MYOH.JK,4/4/2013,770,880,770,840,127410
MYOH.JK,4/5/2013,810,820,770,780,16180
MYOR.JK,3/1/2013,25000,25050,24000,24550,481
MYOR.JK,3/4/2013,24550,24600,24550,24550,333
MYOR.JK,3/5/2013,25000,25350,24500,24500,446
MYOR.JK,3/6/2013,25000,25050,25000,25000,98
MYOR.JK,3/7/2013,25450,27300,25450,26950,285
MYOR.JK,3/8/2013,26950,27450,26000,27000,338
MYOR.JK,3/11/2013,27000,27600,27000,27500,363
MYOR.JK,3/13/2013,27200,27200,26950,27100,637
MYOR.JK,3/14/2013,26550,27000,26000,26800,85
MYOR.JK,3/15/2013,27000,27500,26250,27500,45
MYOR.JK,3/18/2013,27450,27500,27000,27000,145
MYOR.JK,3/19/2013,27500,27950,27000,27200,418
MYOR.JK,3/20/2013,27000,27000,26500,27000,21
MYOR.JK,3/21/2013,27350,27350,27000,27000,19
MYOR.JK,3/22/2013,27000,27000,26000,26000,640
MYOR.JK,3/25/2013,26000,26200,26000,26200,1930
MYOR.JK,3/26/2013,26200,26950,26200,26200,53
MYOR.JK,3/27/2013,26450,27000,26450,27000,73
MYOR.JK,3/28/2013,27000,27100,27000,27100,420
MYOR.JK,4/1/2013,27000,27000,26500,26500,570
MYOR.JK,4/2/2013,26350,27200,26350,27150,2600
MYOR.JK,4/3/2013,27200,28500,27200,27900,2450
MYOR.JK,4/4/2013,27200,28500,27200,27900,2450
MYOR.JK,4/5/2013,27600,29500,27550,29500,620
MYRXP.JK,3/1/2013,86,89,84,87,80586
MYRXP.JK,3/4/2013,87,89,85,86,47895
MYRXP.JK,3/5/2013,87,88,85,86,16646
MYRXP.JK,3/6/2013,87,88,85,86,17074
MYRXP.JK,3/7/2013,85,88,85,85,15144
MYRXP.JK,3/8/2013,87,89,86,87,37273
MYRXP.JK,3/11/2013,89,89,85,85,23792
MYRXP.JK,3/13/2013,85,87,85,86,10060
MYRXP.JK,3/14/2013,85,86,84,85,23593
MYRXP.JK,3/15/2013,86,86,84,85,5650
MYRXP.JK,3/18/2013,85,87,84,85,14826
MYRXP.JK,3/19/2013,86,97,85,97,100478
MYRXP.JK,3/20/2013,97,105,97,97,171214
MYRXP.JK,3/21/2013,97,101,97,97,36562
MYRXP.JK,3/22/2013,97,99,94,95,35644
MYRXP.JK,3/25/2013,97,99,96,97,216905
MYRXP.JK,3/26/2013,99,107,97,107,151109
MYRXP.JK,3/27/2013,108,114,104,105,168903
MYRXP.JK,3/28/2013,105,108,104,108,610295
MYRXP.JK,4/1/2013,110,110,104,104,701310
MYRXP.JK,4/2/2013,104,106,104,104,58790
MYRXP.JK,4/3/2013,106,107,104,105,192575
MYRXP.JK,4/4/2013,105,105,104,104,8275
MYRXP.JK,4/5/2013,104,106,104,104,393535
MYRX.JK,3/1/2013,440,445,430,435,261440
MYRX.JK,3/4/2013,435,445,430,430,176844
MYRX.JK,3/5/2013,430,435,430,430,167528
MYRX.JK,3/6/2013,430,440,430,440,149505
MYRX.JK,3/7/2013,440,445,435,440,102467
MYRX.JK,3/8/2013,440,455,435,445,179325
MYRX.JK,3/11/2013,445,455,440,445,187142
MYRX.JK,3/13/2013,445,450,440,440,148682
MYRX.JK,3/14/2013,440,450,435,435,188649
MYRX.JK,3/15/2013,440,445,430,435,126228
MYRX.JK,3/18/2013,435,450,435,435,148859
MYRX.JK,3/19/2013,435,450,425,430,217082
MYRX.JK,3/20/2013,430,430,415,420,167172
MYRX.JK,3/21/2013,420,425,410,415,186294
MYRX.JK,3/22/2013,415,420,410,410,93392
MYRX.JK,3/25/2013,420,430,415,425,849180
MYRX.JK,3/26/2013,425,435,425,430,108071
MYRX.JK,3/27/2013,430,440,430,440,142713
MYRX.JK,3/28/2013,440,510,430,510,1057285
MYRX.JK,4/1/2013,500,510,450,490,1970195
MYRX.JK,4/2/2013,490,500,485,490,836060
MYRX.JK,4/3/2013,490,495,480,485,866610
MYRX.JK,4/4/2013,485,485,475,475,243990
MYRX.JK,4/5/2013,485,490,480,485,419915
MYTX.JK,3/1/2013,225,230,225,230,20
MYTX.JK,3/4/2013,235,235,235,235,13
MYTX.JK,3/5/2013,235,235,235,235,2
MYTX.JK,3/6/2013,230,230,205,220,144
MYTX.JK,3/7/2013,230,230,205,220,144
MYTX.JK,3/8/2013,230,230,220,220,30
MYTX.JK,3/11/2013,230,230,220,220,30
MYTX.JK,3/13/2013,220,220,205,215,39
MYTX.JK,3/14/2013,210,210,210,210,2
MYTX.JK,3/15/2013,210,210,210,210,2
MYTX.JK,3/18/2013,210,210,200,205,23
MYTX.JK,3/19/2013,210,210,210,210,32
MYTX.JK,3/20/2013,210,210,210,210,95
MYTX.JK,3/21/2013,210,215,210,210,203
MYTX.JK,3/22/2013,210,210,210,210,100
MYTX.JK,3/25/2013,210,210,210,210,540
MYTX.JK,3/26/2013,210,210,210,210,108
MYTX.JK,3/27/2013,215,260,215,250,485
MYTX.JK,3/28/2013,255,255,250,250,30
MYTX.JK,4/1/2013,270,300,270,300,850
MYTX.JK,4/2/2013,270,300,270,300,850
MYTX.JK,4/3/2013,295,295,295,295,5
MYTX.JK,4/4/2013,295,295,295,295,5
MYTX.JK,4/5/2013,295,295,295,295,5
NELY.JK,3/1/2013,205,205,200,205,1705
NELY.JK,3/4/2013,205,205,200,200,3727
NELY.JK,3/5/2013,200,200,200,200,2900
NELY.JK,3/6/2013,205,205,200,205,1430
NELY.JK,3/7/2013,200,200,200,200,3075
NELY.JK,3/8/2013,200,200,200,200,1596
NELY.JK,3/11/2013,200,200,200,200,3175
NELY.JK,3/13/2013,200,200,200,200,5125
NELY.JK,3/14/2013,200,210,200,205,14773
NELY.JK,3/15/2013,205,205,205,205,1025
NELY.JK,3/18/2013,205,205,205,205,1371
NELY.JK,3/19/2013,205,210,205,205,3181
NELY.JK,3/20/2013,210,210,205,210,1966
NELY.JK,3/21/2013,205,210,205,205,4407
NELY.JK,3/22/2013,210,220,210,215,8587
NELY.JK,3/25/2013,215,215,210,215,1161
NELY.JK,3/26/2013,210,215,210,215,1580
NELY.JK,3/27/2013,215,215,210,210,1837
NELY.JK,4/1/2013,215,215,210,210,45740
NELY.JK,4/2/2013,210,215,210,215,9840
NELY.JK,4/3/2013,220,220,210,210,65925
NELY.JK,4/4/2013,205,205,205,205,15935
NELY.JK,4/5/2013,200,200,198,198,26755
NIKL.JK,3/1/2013,220,225,220,220,14241
NIKL.JK,3/4/2013,220,225,220,225,797
NIKL.JK,3/5/2013,225,225,220,225,469
NIKL.JK,3/6/2013,220,225,220,225,1604
NIKL.JK,3/7/2013,225,225,220,220,8079
NIKL.JK,3/8/2013,225,230,220,225,9941
NIKL.JK,3/11/2013,225,230,220,220,3117
NIKL.JK,3/13/2013,220,225,220,225,409
NIKL.JK,3/14/2013,225,225,220,220,1068
NIKL.JK,3/15/2013,225,230,220,225,4051
NIKL.JK,3/18/2013,220,225,220,225,2395
NIKL.JK,3/19/2013,225,225,220,220,1789
NIKL.JK,3/20/2013,225,225,220,225,3585
NIKL.JK,3/21/2013,225,225,220,220,3866
NIKL.JK,3/22/2013,220,225,220,225,5107
NIKL.JK,3/25/2013,220,225,220,225,2463
NIKL.JK,3/26/2013,220,225,220,225,2512
NIKL.JK,3/27/2013,225,225,220,225,1348
NIKL.JK,4/1/2013,220,225,220,225,2070
NIKL.JK,4/2/2013,225,225,220,225,4250
NIKL.JK,4/3/2013,225,225,220,225,4025
NIKL.JK,4/4/2013,225,225,220,220,795
NIKL.JK,4/5/2013,220,225,220,225,370
NIPS.JK,3/1/2013,6700,6800,6450,6450,17
NIPS.JK,3/4/2013,6050,6200,5800,6200,20
NIPS.JK,3/5/2013,6000,6000,5750,6000,6
NIPS.JK,3/6/2013,6000,6000,5750,6000,6
NIPS.JK,3/7/2013,5500,5650,5500,5650,4
NIPS.JK,3/8/2013,5500,5650,5500,5650,4
NIPS.JK,3/11/2013,5500,5650,5500,5650,4
NIPS.JK,3/13/2013,6000,6000,5950,5950,6
NIPS.JK,3/14/2013,5400,5900,5400,5900,2
NIPS.JK,3/15/2013,5400,5900,5400,5900,2
NIPS.JK,3/18/2013,5550,5700,5500,5700,15
NIPS.JK,3/19/2013,5550,5700,5500,5700,15
NIPS.JK,3/20/2013,5900,5900,5900,5900,2
NIPS.JK,3/21/2013,5900,6000,5900,6000,21
NIPS.JK,3/22/2013,5500,6000,5500,5950,8
NIPS.JK,3/25/2013,5350,5950,5350,5950,3
NIPS.JK,3/26/2013,5500,5900,5500,5900,9
NIPS.JK,3/27/2013,5850,6000,5850,6000,75
NIPS.JK,4/1/2013,5900,6000,5900,6000,175
NIPS.JK,4/2/2013,6000,6000,5800,5850,75
NIPS.JK,4/3/2013,5850,6500,5850,6500,260
NIPS.JK,4/4/2013,6450,6750,6200,6750,205
NIPS.JK,4/5/2013,6500,6500,6500,6500,5
NIRO-W.JK,3/1/2013,108,111,108,111,700
NIRO-W.JK,3/4/2013,110,114,109,110,3987
NIRO-W.JK,3/5/2013,109,111,109,110,3461
NIRO-W.JK,3/6/2013,110,110,109,110,340
NIRO-W.JK,3/7/2013,110,150,110,135,13774
NIRO-W.JK,3/8/2013,140,143,131,137,2501
NIRO-W.JK,3/11/2013,137,140,128,136,1011
NIRO-W.JK,3/13/2013,130,135,121,129,1091
NIRO-W.JK,3/14/2013,129,133,121,130,1339
NIRO-W.JK,3/15/2013,132,136,128,130,293
NIRO-W.JK,3/18/2013,130,134,125,132,475
NIRO-W.JK,3/19/2013,132,134,126,126,545
NIRO-W.JK,3/20/2013,126,127,126,127,16
NIRO-W.JK,3/21/2013,127,131,127,129,64
NIRO-W.JK,3/22/2013,126,129,106,129,22
NIRO-W.JK,3/25/2013,127,129,125,129,21
NIRO-W.JK,3/26/2013,127,129,125,129,21
NIRO-W.JK,3/27/2013,127,129,125,129,21
NIRO-W.JK,4/1/2013,125,125,115,125,260
NIRO-W.JK,4/2/2013,125,128,118,127,1615
NIRO-W.JK,4/3/2013,130,130,120,120,1380
NIRO-W.JK,4/4/2013,121,127,121,127,110
NIRO-W.JK,4/5/2013,121,127,116,125,565
NISP.JK,3/1/2013,1530,1530,1530,1530,1
NISP.JK,3/4/2013,1500,1500,1400,1400,20
NISP.JK,3/5/2013,1400,1500,1400,1500,134
NISP.JK,3/6/2013,1510,1510,1500,1500,32
NISP.JK,3/7/2013,1400,1400,1400,1400,237
NISP.JK,3/8/2013,1450,1450,1450,1450,2
NISP.JK,3/11/2013,1450,1450,1450,1450,2
NISP.JK,3/13/2013,1460,1460,1450,1450,5
NISP.JK,3/14/2013,1460,1460,1450,1450,5
NISP.JK,3/15/2013,1460,1460,1450,1450,5
NISP.JK,3/18/2013,1460,1460,1450,1450,5
NISP.JK,3/19/2013,1460,1460,1450,1450,5
NISP.JK,3/20/2013,1400,1400,1400,1400,300
NISP.JK,3/21/2013,1400,1400,1400,1400,100
NISP.JK,3/22/2013,1400,1400,1400,1400,100
NISP.JK,3/25/2013,1400,1400,1400,1400,100
NISP.JK,3/26/2013,1400,1400,1400,1400,1
NISP.JK,3/27/2013,1410,1450,1400,1450,21
NISP.JK,4/1/2013,1450,1480,1450,1480,565
NISP.JK,4/2/2013,1500,1500,1500,1500,1660
NISP.JK,4/3/2013,1500,1500,1500,1500,1660
NISP.JK,4/4/2013,1500,1500,1500,1500,1660
NISP.JK,4/5/2013,1500,1500,1500,1500,1660
NIRO.JK,3/1/2013,225,225,225,225,6221
NIRO.JK,3/4/2013,230,230,225,230,17405
NIRO.JK,3/5/2013,230,230,225,230,14579
NIRO.JK,3/6/2013,225,230,225,230,11642
NIRO.JK,3/7/2013,225,255,225,245,116643
NIRO.JK,3/8/2013,245,255,235,235,70709
NIRO.JK,3/11/2013,240,245,230,235,41096
NIRO.JK,3/13/2013,235,240,230,240,44108
NIRO.JK,3/14/2013,240,240,230,235,35704
NIRO.JK,3/15/2013,235,240,230,235,47653
NIRO.JK,3/18/2013,235,235,230,230,29679
NIRO.JK,3/19/2013,230,240,225,225,69063
NIRO.JK,3/20/2013,230,230,225,225,18643
NIRO.JK,3/21/2013,225,235,225,230,23159
NIRO.JK,3/22/2013,230,230,225,225,10443
NIRO.JK,3/25/2013,225,230,225,230,10965
NIRO.JK,3/26/2013,225,230,225,225,11178
NIRO.JK,3/27/2013,230,230,225,230,10800
NIRO.JK,4/1/2013,230,230,225,225,67810
NIRO.JK,4/2/2013,225,240,225,235,123415
NIRO.JK,4/3/2013,235,240,230,235,258535
NIRO.JK,4/4/2013,235,235,225,225,147000
NIRO.JK,4/5/2013,230,230,225,230,20955
OKAS.JK,3/1/2013,148,148,148,148,171
OKAS.JK,3/4/2013,148,148,148,148,171
OKAS.JK,3/5/2013,148,148,148,148,8
OKAS.JK,3/6/2013,148,148,148,148,8
OKAS.JK,3/7/2013,150,155,150,155,36
OKAS.JK,3/8/2013,150,155,150,155,36
OKAS.JK,3/11/2013,158,158,158,158,20
OKAS.JK,3/13/2013,160,175,160,175,934
OKAS.JK,3/14/2013,175,178,163,177,165
OKAS.JK,3/15/2013,177,177,168,175,42
OKAS.JK,3/18/2013,180,180,165,165,198
OKAS.JK,3/19/2013,160,170,160,161,71
OKAS.JK,3/20/2013,161,178,161,173,31
OKAS.JK,3/21/2013,167,184,166,171,64
OKAS.JK,3/22/2013,180,180,165,165,41
OKAS.JK,3/25/2013,165,168,160,162,40
OKAS.JK,3/26/2013,162,162,162,162,56
OKAS.JK,3/27/2013,160,160,153,156,486
OKAS.JK,3/28/2013,157,157,152,154,180
OKAS.JK,4/1/2013,154,154,154,154,65
OKAS.JK,4/2/2013,160,160,152,152,20
OKAS.JK,4/3/2013,159,159,154,159,775
OKAS.JK,4/4/2013,160,164,160,164,75
OKAS.JK,4/5/2013,167,168,160,168,390
OMRE.JK,3/1/2013,335,335,335,335,205
OMRE.JK,3/4/2013,335,335,335,335,205
OMRE.JK,3/5/2013,335,335,335,335,205
OMRE.JK,3/6/2013,335,335,335,335,205
OMRE.JK,3/7/2013,335,335,335,335,205
OMRE.JK,3/8/2013,335,335,335,335,205
OMRE.JK,3/11/2013,335,335,335,335,205
OMRE.JK,3/13/2013,335,335,335,335,205
OMRE.JK,3/14/2013,335,335,335,335,205
OMRE.JK,3/15/2013,335,335,335,335,205
OMRE.JK,3/18/2013,335,335,335,335,205
OMRE.JK,3/19/2013,335,335,335,335,205
OMRE.JK,3/20/2013,335,335,335,335,205
OMRE.JK,3/21/2013,335,335,335,335,205
OMRE.JK,3/22/2013,335,335,335,335,205
OMRE.JK,3/25/2013,335,335,335,335,1025
OMRE.JK,3/26/2013,335,335,335,335,205
OMRE.JK,3/27/2013,335,335,335,335,205
OMRE.JK,3/28/2013,335,335,335,335,205
OMRE.JK,4/2/2013,335,335,335,335,1025
OMRE.JK,4/3/2013,335,335,335,335,1025
OMRE.JK,4/4/2013,335,335,335,335,1025
OMRE.JK,4/5/2013,335,335,335,335,1025
PADI-W.JK,3/1/2013,810,830,810,830,2
PADI-W.JK,3/4/2013,810,830,810,830,2
PADI-W.JK,3/5/2013,810,830,810,830,2
PADI-W.JK,3/6/2013,810,830,810,830,2
PADI-W.JK,3/7/2013,800,830,800,830,3
PADI-W.JK,3/8/2013,800,830,800,830,3
PADI-W.JK,3/11/2013,800,830,800,830,3
PADI-W.JK,3/13/2013,830,860,830,860,4374
PADI-W.JK,3/14/2013,830,840,830,840,515
PADI-W.JK,3/15/2013,840,860,840,860,1350
PADI-W.JK,3/18/2013,840,840,830,830,1147
PADI-W.JK,3/19/2013,850,880,850,880,2166
PADI-W.JK,3/20/2013,860,880,860,880,136
PADI-W.JK,3/21/2013,870,880,870,880,4
PADI-W.JK,3/22/2013,870,880,870,880,4
PADI-W.JK,3/25/2013,870,880,870,880,20
PADI-W.JK,3/26/2013,870,880,840,880,1021
PADI-W.JK,3/27/2013,860,880,860,880,15
PADI-W.JK,3/28/2013,860,880,860,880,3
PADI-W.JK,4/2/2013,860,880,860,880,15
PADI-W.JK,4/3/2013,860,880,860,880,15
PADI-W.JK,4/4/2013,840,870,830,870,3750
PADI-W.JK,4/5/2013,840,870,830,870,3750
PADI.JK,3/1/2013,1230,1230,1220,1220,79
PADI.JK,3/4/2013,1220,1250,1180,1190,7302
PADI.JK,3/5/2013,1190,1220,1190,1220,1223
PADI.JK,3/6/2013,1220,1270,1220,1260,5092
PADI.JK,3/7/2013,1260,1270,1260,1260,1100
PADI.JK,3/8/2013,1260,1270,1260,1260,382
PADI.JK,3/11/2013,1260,1270,1220,1270,3198
PADI.JK,3/13/2013,1270,1330,1260,1290,7554
PADI.JK,3/14/2013,1290,1290,1240,1270,5119
PADI.JK,3/15/2013,1270,1320,1260,1300,5083
PADI.JK,3/18/2013,1300,1300,1270,1300,1938
PADI.JK,3/19/2013,1300,1340,1290,1330,4323
PADI.JK,3/20/2013,1330,1330,1310,1310,1259
PADI.JK,3/21/2013,1310,1320,1300,1300,1595
PADI.JK,3/22/2013,1300,1300,1290,1290,177
PADI.JK,3/25/2013,1290,1290,1290,1290,270
PADI.JK,3/26/2013,1290,1380,1290,1330,5806
PADI.JK,3/27/2013,1330,1340,1330,1330,149
PADI.JK,3/28/2013,1330,1330,1320,1320,1950
PADI.JK,4/1/2013,1320,1320,1320,1320,325
PADI.JK,4/2/2013,1320,1320,1310,1310,435
PADI.JK,4/3/2013,1310,1310,1310,1310,250
PADI.JK,4/4/2013,1290,1290,1270,1280,4450
PADI.JK,4/5/2013,1290,1290,1290,1290,525
PANR.JK,3/1/2013,199,199,199,199,215
PANR.JK,3/4/2013,199,200,198,199,464
PANR.JK,3/5/2013,199,199,197,198,209
PANR.JK,3/6/2013,198,205,198,205,1211
PANR.JK,3/7/2013,205,205,200,205,258
PANR.JK,3/8/2013,205,205,205,205,501
PANR.JK,3/11/2013,205,205,200,200,353
PANR.JK,3/13/2013,205,205,205,205,551
PANR.JK,3/14/2013,205,205,200,205,334
PANR.JK,3/15/2013,200,205,200,200,514
PANR.JK,3/18/2013,205,205,200,200,70
PANR.JK,3/19/2013,200,200,200,200,22
PANR.JK,3/20/2013,200,200,200,200,65
PANR.JK,3/21/2013,200,205,200,200,75
PANR.JK,3/22/2013,200,205,200,200,1288
PANR.JK,3/25/2013,200,200,200,200,250
PANR.JK,3/26/2013,200,200,200,200,59
PANR.JK,3/27/2013,200,205,200,205,625
PANR.JK,3/28/2013,205,205,205,205,1125
PANR.JK,4/1/2013,200,205,200,205,775
PANR.JK,4/2/2013,200,205,200,205,540
PANR.JK,4/3/2013,200,205,200,205,40
PANR.JK,4/4/2013,200,200,200,200,20
PANR.JK,4/5/2013,200,205,200,205,180
PALM.JK,3/1/2013,455,455,450,455,4124
PALM.JK,3/4/2013,450,460,450,460,483
PALM.JK,3/5/2013,460,460,455,455,168
PALM.JK,3/6/2013,455,460,455,460,7
PALM.JK,3/7/2013,450,460,450,460,2
PALM.JK,3/8/2013,455,460,455,460,35
PALM.JK,3/11/2013,455,460,455,460,1318
PALM.JK,3/13/2013,450,460,450,460,51
PALM.JK,3/14/2013,455,460,455,460,4
PALM.JK,3/15/2013,455,460,455,460,517
PALM.JK,3/18/2013,450,455,450,455,614
PALM.JK,3/19/2013,455,460,455,460,211
PALM.JK,3/20/2013,455,460,455,460,4000
PALM.JK,3/21/2013,455,455,455,455,216
PALM.JK,3/22/2013,460,460,460,460,1
PALM.JK,3/25/2013,455,460,455,460,375
PALM.JK,3/26/2013,455,460,455,460,1005
PALM.JK,3/27/2013,455,455,450,455,24
PALM.JK,3/28/2013,455,460,455,460,3905
PALM.JK,4/1/2013,450,460,450,460,230
PALM.JK,4/2/2013,450,460,450,460,230
PALM.JK,4/3/2013,450,460,450,460,230
PALM.JK,4/4/2013,450,460,450,460,230
PALM.JK,4/5/2013,450,460,450,460,230
PANS.JK,3/1/2013,3800,3800,3675,3700,1028
PANS.JK,3/4/2013,3800,3800,3675,3700,341
PANS.JK,3/5/2013,3700,3725,3650,3725,63
PANS.JK,3/6/2013,3725,3725,3700,3725,50
PANS.JK,3/7/2013,3750,3775,3675,3725,112
PANS.JK,3/8/2013,3775,3800,3700,3750,180
PANS.JK,3/11/2013,3700,3750,3700,3750,38
PANS.JK,3/13/2013,3750,3750,3700,3725,73
PANS.JK,3/14/2013,3725,3725,3625,3725,217
PANS.JK,3/15/2013,3675,3800,3675,3775,344
PANS.JK,3/18/2013,3725,3750,3675,3725,94
PANS.JK,3/19/2013,3750,3800,3725,3800,205
PANS.JK,3/20/2013,3800,3850,3725,3775,519
PANS.JK,3/21/2013,3775,3825,3650,3800,335
PANS.JK,3/22/2013,3800,3850,3725,3825,357
PANS.JK,3/25/2013,3850,3850,3850,3850,2
PANS.JK,3/26/2013,3850,3850,3850,3850,2
PANS.JK,3/27/2013,3850,4050,3800,4000,2068
PANS.JK,3/28/2013,3925,3950,3900,3900,2350
PANS.JK,4/1/2013,3925,3925,3825,3875,1205
PANS.JK,4/2/2013,3875,3925,3800,3850,8220
PANS.JK,4/3/2013,3850,4000,3850,4000,2745
PANS.JK,4/4/2013,3975,4050,3950,3950,1365
PANS.JK,4/5/2013,3950,3950,3950,3950,15
PDES.JK,3/1/2013,160,160,160,160,0
PDES.JK,3/4/2013,160,160,160,160,0
PDES.JK,3/25/2013,160,160,160,160,0
PBRX.JK,3/1/2013,385,385,385,385,205
PBRX.JK,3/4/2013,385,390,385,385,105
PBRX.JK,3/5/2013,385,385,380,385,155
PBRX.JK,3/6/2013,385,385,385,385,50
PBRX.JK,3/7/2013,385,390,385,390,120
PBRX.JK,3/8/2013,390,395,390,395,495
PBRX.JK,3/11/2013,395,395,390,390,415
PBRX.JK,3/13/2013,390,390,390,390,56
PBRX.JK,3/14/2013,390,390,390,390,56
PBRX.JK,3/15/2013,390,390,385,385,140
PBRX.JK,3/18/2013,385,385,380,380,220
PBRX.JK,3/19/2013,380,380,380,380,350
PBRX.JK,3/20/2013,380,390,380,385,930
PBRX.JK,3/21/2013,385,390,385,385,452
PBRX.JK,3/22/2013,385,385,380,380,95
PBRX.JK,3/25/2013,380,380,380,380,475
PBRX.JK,3/26/2013,380,385,380,385,60
PBRX.JK,3/27/2013,385,385,385,385,252
PBRX.JK,3/28/2013,385,385,380,380,2000
PBRX.JK,4/1/2013,380,380,355,365,10515
PBRX.JK,4/2/2013,365,375,365,375,6090
PBRX.JK,4/3/2013,380,415,380,410,22925
PBRX.JK,4/4/2013,410,410,400,400,1285
PBRX.JK,4/5/2013,400,400,400,400,1625
PEGE.JK,3/1/2013,230,230,230,230,50
PEGE.JK,3/4/2013,230,230,230,230,50
PEGE.JK,3/5/2013,230,230,230,230,50
PEGE.JK,3/6/2013,230,230,230,230,50
PEGE.JK,3/7/2013,230,230,230,230,50
PEGE.JK,3/8/2013,230,230,230,230,50
PEGE.JK,3/11/2013,230,230,230,230,50
PEGE.JK,3/13/2013,230,250,230,240,4189
PEGE.JK,3/14/2013,240,250,240,245,1070
PEGE.JK,3/15/2013,245,245,245,245,60
PEGE.JK,3/18/2013,245,245,245,245,50
PEGE.JK,3/19/2013,245,245,245,245,50
PEGE.JK,3/20/2013,245,245,245,245,50
PEGE.JK,3/21/2013,245,245,245,245,61
PEGE.JK,3/22/2013,245,245,240,240,250
PEGE.JK,3/25/2013,240,240,240,240,250
PEGE.JK,3/26/2013,240,240,240,240,50
PEGE.JK,3/27/2013,240,240,240,240,50
PEGE.JK,3/28/2013,240,240,240,240,250
PEGE.JK,4/1/2013,240,240,240,240,250
PEGE.JK,4/2/2013,240,250,240,250,5275
PEGE.JK,4/3/2013,250,250,250,250,250
PEGE.JK,4/4/2013,240,240,240,240,250
PEGE.JK,4/5/2013,240,240,240,240,250
PGAS.JK,3/1/2013,4850,5000,4850,5000,60326
PGAS.JK,3/4/2013,5000,5000,4875,4925,47873
PGAS.JK,3/5/2013,4925,5150,4925,5150,94192
PGAS.JK,3/6/2013,5150,5500,5150,5400,146706
PGAS.JK,3/7/2013,5450,5450,5300,5450,47497
PGAS.JK,3/8/2013,5500,5700,5450,5450,53810
PGAS.JK,3/11/2013,5400,5400,5200,5200,82294
PGAS.JK,3/13/2013,5250,5400,5150,5150,70159
PGAS.JK,3/14/2013,5150,5250,5150,5250,47146
PGAS.JK,3/15/2013,5350,5400,5300,5400,78237
PGAS.JK,3/18/2013,5350,5400,5300,5350,28238
PGAS.JK,3/19/2013,5300,5400,5250,5300,49660
PGAS.JK,3/20/2013,5300,5400,5250,5350,49151
PGAS.JK,3/21/2013,5350,5500,5350,5400,70884
PGAS.JK,3/22/2013,5450,5650,5300,5450,84100
PGAS.JK,3/25/2013,5500,5550,5400,5400,189430
PGAS.JK,3/26/2013,5500,5750,5400,5650,51620
PGAS.JK,3/27/2013,5750,5800,5650,5750,40446
PGAS.JK,3/28/2013,5800,6100,5750,5950,216145
PGAS.JK,4/1/2013,5900,5950,5850,5850,158035
PGAS.JK,4/2/2013,5850,5900,5750,5750,113455
PGAS.JK,4/3/2013,5750,5950,5750,5950,220820
PGAS.JK,4/4/2013,5900,5900,5750,5850,91725
PGAS.JK,4/5/2013,5750,5750,5600,5700,148545
PICO.JK,3/1/2013,265,265,265,265,4
PICO.JK,3/4/2013,260,260,260,260,50
PICO.JK,3/5/2013,260,260,260,260,150
PICO.JK,3/6/2013,260,260,260,260,150
PICO.JK,3/7/2013,285,285,260,260,43
PICO.JK,3/8/2013,285,285,260,260,556
PICO.JK,3/11/2013,260,270,255,260,625
PICO.JK,3/13/2013,265,265,265,265,220
PICO.JK,3/14/2013,260,265,260,260,257
PICO.JK,3/15/2013,260,260,260,260,120
PICO.JK,3/18/2013,260,260,260,260,207
PICO.JK,3/19/2013,260,260,260,260,124
PICO.JK,3/20/2013,285,285,270,270,200
PICO.JK,3/21/2013,275,275,275,275,3
PICO.JK,3/22/2013,275,275,275,275,3
PICO.JK,3/25/2013,275,275,275,275,50
PICO.JK,3/26/2013,305,305,265,275,10467
PICO.JK,3/27/2013,280,280,280,280,126
PICO.JK,3/28/2013,270,270,265,265,1000
PICO.JK,4/1/2013,280,280,280,280,750
PICO.JK,4/2/2013,265,265,265,265,5
PICO.JK,4/3/2013,265,265,265,265,5
PICO.JK,4/4/2013,265,290,265,270,2140
PICO.JK,4/5/2013,265,290,265,265,2240
PGLI.JK,3/1/2013,116,124,116,124,66
PGLI.JK,3/4/2013,116,123,115,121,142
PGLI.JK,3/5/2013,115,120,115,120,16
PGLI.JK,3/6/2013,115,120,115,120,16
PGLI.JK,3/7/2013,115,120,115,120,16
PGLI.JK,3/8/2013,111,120,110,116,55
PGLI.JK,3/11/2013,120,120,120,120,1
PGLI.JK,3/13/2013,115,120,115,120,2
PGLI.JK,3/14/2013,119,125,119,125,87
PGLI.JK,3/15/2013,135,135,120,125,259
PGLI.JK,3/18/2013,120,124,120,120,101
PGLI.JK,3/19/2013,130,130,117,117,86
PGLI.JK,3/20/2013,124,124,124,124,1
PGLI.JK,3/21/2013,110,124,100,124,203
PGLI.JK,3/22/2013,117,122,117,122,31
PGLI.JK,3/25/2013,134,134,134,134,5
PGLI.JK,3/26/2013,131,131,131,131,1
PGLI.JK,3/27/2013,128,130,128,129,110
PGLI.JK,3/28/2013,128,129,125,129,400
PGLI.JK,4/1/2013,127,129,127,129,270
PGLI.JK,4/2/2013,129,130,129,129,265
PGLI.JK,4/3/2013,130,130,116,128,15
PGLI.JK,4/4/2013,130,130,116,128,15
PGLI.JK,4/5/2013,128,128,128,128,10
PKPK.JK,3/1/2013,220,225,210,220,6461
PKPK.JK,3/4/2013,220,245,215,235,42026
PKPK.JK,3/5/2013,235,290,235,285,78258
PKPK.JK,3/6/2013,285,290,260,260,32019
PKPK.JK,3/7/2013,260,270,245,255,14207
PKPK.JK,3/8/2013,255,275,250,260,24004
PKPK.JK,3/11/2013,260,280,255,265,27189
PKPK.JK,3/13/2013,270,275,265,265,12601
PKPK.JK,3/14/2013,265,265,250,255,13334
PKPK.JK,3/15/2013,260,265,250,260,4972
PKPK.JK,3/18/2013,250,260,245,245,8660
PKPK.JK,3/19/2013,250,265,250,250,10672
PKPK.JK,3/20/2013,250,255,250,250,2598
PKPK.JK,3/21/2013,255,280,255,265,41702
PKPK.JK,3/22/2013,270,285,260,260,23619
PKPK.JK,3/25/2013,260,270,255,260,34350
PKPK.JK,3/26/2013,265,270,255,260,3421
PKPK.JK,3/27/2013,265,270,255,255,13454
PKPK.JK,3/28/2013,260,260,250,260,21445
PKPK.JK,4/1/2013,250,250,235,235,75540
PKPK.JK,4/2/2013,240,245,235,240,26025
PKPK.JK,4/3/2013,240,240,225,235,26760
PKPK.JK,4/4/2013,230,235,220,225,10980
PKPK.JK,4/5/2013,230,230,225,230,3475
PLAS.JK,3/1/2013,1120,1120,1120,1120,1
PLAS.JK,3/4/2013,1120,1120,1120,1120,1
PLAS.JK,3/5/2013,1120,1120,1120,1120,1
PLAS.JK,3/6/2013,1120,1120,1120,1120,1
PLAS.JK,3/7/2013,1120,1120,1120,1120,1
PLAS.JK,3/8/2013,1120,1120,1120,1120,1
PLAS.JK,3/11/2013,1120,1120,1120,1120,1
PLAS.JK,3/13/2013,1120,1120,1120,1120,1
PLAS.JK,3/14/2013,1120,1120,1120,1120,1
PLAS.JK,3/15/2013,1050,1050,1050,1050,1
PLAS.JK,3/18/2013,1120,1120,1120,1120,1
PLAS.JK,3/19/2013,1120,1120,1120,1120,1
PLAS.JK,3/20/2013,1200,1200,1190,1190,10
PLAS.JK,3/21/2013,1200,1200,1190,1190,2
PLAS.JK,3/22/2013,1200,1200,1190,1190,2
PLAS.JK,3/25/2013,1200,1200,1190,1190,10
PLAS.JK,3/26/2013,1200,1200,1190,1190,2
PLAS.JK,3/27/2013,1200,1200,1190,1190,2
PLAS.JK,3/28/2013,1200,1200,1190,1190,2
PLAS.JK,4/2/2013,1200,1200,1190,1190,10
PLAS.JK,4/3/2013,1200,1200,1190,1190,10
PLAS.JK,4/4/2013,1290,1290,1280,1280,10
PLAS.JK,4/5/2013,1290,1290,1280,1280,10
PLIN.JK,3/1/2013,1620,1620,1620,1620,603
PLIN.JK,3/4/2013,1620,1620,1620,1620,603
PLIN.JK,3/5/2013,1620,1620,1620,1620,603
PLIN.JK,3/6/2013,2025,2025,2025,2025,1
PLIN.JK,3/7/2013,2275,2475,2275,2475,2
PLIN.JK,3/8/2013,2600,2600,2600,2600,1
PLIN.JK,3/11/2013,2800,2800,1970,2075,17
PLIN.JK,3/13/2013,2100,2100,1870,1870,4
PLIN.JK,3/14/2013,1870,1870,1840,1840,5
PLIN.JK,3/15/2013,1800,1800,1790,1790,2
PLIN.JK,3/18/2013,1750,1750,1750,1750,1
PLIN.JK,3/19/2013,1680,1680,1470,1470,2
PLIN.JK,3/20/2013,1510,1510,1510,1510,3
PLIN.JK,3/21/2013,1550,1550,1540,1540,3
PLIN.JK,3/22/2013,1460,1460,1460,1460,2
PLIN.JK,3/25/2013,1510,1510,1510,1510,10
PLIN.JK,3/26/2013,1510,1510,1510,1510,2
PLIN.JK,3/27/2013,1550,1550,1550,1550,10
PLIN.JK,3/28/2013,1550,1550,1550,1550,2
PLIN.JK,4/1/2013,1590,1590,1590,1590,10
PLIN.JK,4/2/2013,1650,1650,1650,1650,5
PLIN.JK,4/3/2013,1670,1670,1670,1670,15
PLIN.JK,4/4/2013,1670,1670,1670,1670,15
PLIN.JK,4/5/2013,1670,1670,1670,1670,15
PJAA.JK,3/1/2013,850,850,840,850,9283
PJAA.JK,3/4/2013,840,840,840,840,666
PJAA.JK,3/5/2013,850,850,820,820,175
PJAA.JK,3/6/2013,840,840,830,830,134
PJAA.JK,3/7/2013,840,880,840,850,9418
PJAA.JK,3/8/2013,860,910,850,910,7137
PJAA.JK,3/11/2013,920,1050,920,980,4158
PJAA.JK,3/13/2013,980,1020,980,990,2069
PJAA.JK,3/14/2013,980,1020,960,1000,1327
PJAA.JK,3/15/2013,980,980,980,980,50
PJAA.JK,3/18/2013,970,1000,970,990,755
PJAA.JK,3/19/2013,1000,1000,990,1000,502
PJAA.JK,3/20/2013,1000,1020,990,1010,391
PJAA.JK,3/21/2013,1010,1050,1010,1020,516
PJAA.JK,3/22/2013,1020,1040,1020,1020,349
PJAA.JK,3/25/2013,1020,1020,1010,1010,305
PJAA.JK,3/26/2013,1000,1020,990,1000,680
PJAA.JK,3/27/2013,1020,1040,1000,1040,266
PJAA.JK,3/28/2013,1020,1020,1020,1020,305
PJAA.JK,4/1/2013,1020,1080,1020,1020,250
PJAA.JK,4/2/2013,1070,1070,1010,1010,1555
PJAA.JK,4/3/2013,1060,1060,1050,1050,2930
PJAA.JK,4/4/2013,1060,1060,1050,1050,2930
PJAA.JK,4/5/2013,1050,1050,1050,1050,5
PNIN.JK,3/1/2013,690,720,680,700,8376
PNIN.JK,3/4/2013,710,740,690,720,5884
PNIN.JK,3/5/2013,720,730,720,720,3141
PNIN.JK,3/6/2013,720,730,720,720,2320
PNIN.JK,3/7/2013,730,730,720,730,2649
PNIN.JK,3/8/2013,730,750,730,730,2900
PNIN.JK,3/11/2013,730,740,720,730,2983
PNIN.JK,3/13/2013,730,750,730,740,3544
PNIN.JK,3/14/2013,740,740,710,740,3643
PNIN.JK,3/15/2013,740,750,730,750,2998
PNIN.JK,3/18/2013,750,760,740,760,3004
PNIN.JK,3/19/2013,760,780,750,760,4210
PNIN.JK,3/20/2013,760,780,750,780,3802
PNIN.JK,3/21/2013,780,790,760,780,5966
PNIN.JK,3/22/2013,780,790,760,770,3165
PNIN.JK,3/25/2013,770,770,760,770,796
PNIN.JK,3/26/2013,760,770,750,760,604
PNIN.JK,3/27/2013,780,780,760,770,773
PNIN.JK,3/28/2013,790,790,740,740,10380
PNIN.JK,4/1/2013,740,770,740,750,30405
PNIN.JK,4/2/2013,760,760,740,740,25745
PNIN.JK,4/3/2013,750,750,740,740,7165
PNIN.JK,4/4/2013,740,750,730,740,5220
PNIN.JK,4/5/2013,730,740,730,740,9390
PNLF-W.JK,3/1/2013,96,102,92,95,269101
PNLF-W.JK,3/4/2013,100,115,95,103,900347
PNLF-W.JK,3/5/2013,105,108,102,106,338195
PNLF-W.JK,3/6/2013,106,109,101,103,199556
PNLF-W.JK,3/7/2013,105,109,103,107,160994
PNLF-W.JK,3/8/2013,108,115,105,105,257621
PNLF-W.JK,3/11/2013,106,109,103,107,246361
PNLF-W.JK,3/13/2013,107,108,102,102,155502
PNLF-W.JK,3/14/2013,103,103,96,98,213704
PNLF-W.JK,3/15/2013,100,115,99,115,605655
PNLF-W.JK,3/18/2013,114,130,112,121,1162993
PNLF-W.JK,3/19/2013,124,130,123,129,413594
PNLF-W.JK,3/20/2013,130,136,126,133,285539
PNLF-W.JK,3/21/2013,135,136,122,124,219342
PNLF-W.JK,3/22/2013,124,128,106,111,216758
PNLF-W.JK,3/25/2013,116,119,114,115,130315
PNLF-W.JK,3/26/2013,115,117,111,111,54038
PNLF-W.JK,3/27/2013,113,124,113,116,183107
PNLF-W.JK,3/28/2013,117,119,113,113,624365
PNLF-W.JK,4/1/2013,114,118,113,114,307010
PNLF-W.JK,4/2/2013,114,117,111,112,822355
PNLF-W.JK,4/3/2013,114,116,112,113,568865
PNLF-W.JK,4/4/2013,114,116,113,114,441910
PNLF-W.JK,4/5/2013,116,117,115,116,155370
PNBN.JK,3/1/2013,850,890,850,880,75449
PNBN.JK,3/4/2013,880,880,840,860,69871
PNBN.JK,3/5/2013,860,890,850,870,33336
PNBN.JK,3/6/2013,870,890,870,870,21098
PNBN.JK,3/7/2013,880,890,870,870,17748
PNBN.JK,3/8/2013,870,890,860,860,22240
PNBN.JK,3/11/2013,870,870,850,850,16651
PNBN.JK,3/13/2013,850,870,850,860,20905
PNBN.JK,3/14/2013,860,860,820,850,44486
PNBN.JK,3/15/2013,850,870,850,870,17918
PNBN.JK,3/18/2013,860,890,850,870,60184
PNBN.JK,3/19/2013,880,890,870,890,44822
PNBN.JK,3/20/2013,890,890,880,880,19499
PNBN.JK,3/21/2013,880,890,840,850,34557
PNBN.JK,3/22/2013,850,870,800,820,83496
PNBN.JK,3/25/2013,830,840,780,790,232715
PNBN.JK,3/26/2013,790,830,790,810,52289
PNBN.JK,3/27/2013,830,840,820,830,18318
PNBN.JK,3/28/2013,830,850,810,810,212740
PNBN.JK,4/1/2013,820,840,820,820,85030
PNBN.JK,4/2/2013,820,870,820,860,228325
PNBN.JK,4/3/2013,860,890,860,860,214090
PNBN.JK,4/4/2013,860,880,860,860,29120
PNBN.JK,4/5/2013,860,880,860,860,24720
PNLF.JK,3/1/2013,200,225,200,220,747347
PNLF.JK,3/4/2013,220,240,210,225,836753
PNLF.JK,3/5/2013,225,235,220,230,359691
PNLF.JK,3/6/2013,230,235,220,225,333883
PNLF.JK,3/7/2013,230,235,225,235,299829
PNLF.JK,3/8/2013,235,245,225,230,472146
PNLF.JK,3/11/2013,235,240,225,235,321868
PNLF.JK,3/13/2013,235,240,230,235,78308
PNLF.JK,3/14/2013,230,235,220,225,392566
PNLF.JK,3/15/2013,260,260,225,245,749207
PNLF.JK,3/18/2013,270,270,240,255,849902
PNLF.JK,3/19/2013,260,265,255,260,261617
PNLF.JK,3/20/2013,260,270,255,265,195781
PNLF.JK,3/21/2013,270,270,250,255,160634
PNLF.JK,3/22/2013,255,260,235,245,311527
PNLF.JK,3/25/2013,250,255,240,250,690040
PNLF.JK,3/26/2013,250,250,240,245,150082
PNLF.JK,3/27/2013,245,255,240,250,212076
PNLF.JK,3/28/2013,250,255,245,245,663365
PNLF.JK,4/1/2013,245,250,240,245,537295
PNLF.JK,4/2/2013,245,250,235,240,881245
PNLF.JK,4/3/2013,245,250,240,245,873310
PNLF.JK,4/4/2013,245,250,240,250,557865
PNLF.JK,4/5/2013,250,250,245,250,30330
PNSE.JK,3/1/2013,550,550,550,550,18
PNSE.JK,3/4/2013,590,590,590,590,2
PNSE.JK,3/5/2013,550,550,550,550,3
PNSE.JK,3/6/2013,550,550,550,550,3
PNSE.JK,3/7/2013,550,550,550,550,3
PNSE.JK,3/8/2013,550,550,530,530,16
PNSE.JK,3/11/2013,550,550,550,550,3
PNSE.JK,3/13/2013,570,570,570,570,1
PNSE.JK,3/14/2013,600,620,590,600,16
PNSE.JK,3/15/2013,600,650,550,550,41
PNSE.JK,3/18/2013,640,680,640,680,143
PNSE.JK,3/19/2013,740,770,580,680,7
PNSE.JK,3/20/2013,780,780,780,780,1
PNSE.JK,3/21/2013,680,700,610,610,14
PNSE.JK,3/22/2013,610,650,610,610,16
PNSE.JK,3/25/2013,600,650,600,650,105
PNSE.JK,3/26/2013,680,750,650,700,34
PNSE.JK,3/27/2013,650,650,650,650,1
PNSE.JK,3/28/2013,650,650,650,650,100
PNSE.JK,4/1/2013,580,750,560,600,100
PNSE.JK,4/2/2013,600,620,580,620,140
PNSE.JK,4/3/2013,600,600,600,600,15
PNSE.JK,4/4/2013,600,600,600,600,15
PNSE.JK,4/5/2013,600,600,600,600,15
POLY.JK,3/1/2013,189,192,188,190,696
POLY.JK,3/4/2013,191,191,184,186,2846
POLY.JK,3/5/2013,187,195,187,192,5863
POLY.JK,3/6/2013,192,215,192,205,39298
POLY.JK,3/7/2013,210,210,200,200,8509
POLY.JK,3/8/2013,200,205,196,198,5153
POLY.JK,3/11/2013,198,199,196,198,548
POLY.JK,3/13/2013,195,197,195,196,1148
POLY.JK,3/14/2013,195,198,194,197,1046
POLY.JK,3/15/2013,194,205,194,198,3864
POLY.JK,3/18/2013,195,200,192,196,2348
POLY.JK,3/19/2013,196,205,196,197,1848
POLY.JK,3/20/2013,205,205,196,197,1876
POLY.JK,3/21/2013,197,200,195,195,4356
POLY.JK,3/22/2013,200,200,194,195,1312
POLY.JK,3/25/2013,193,197,193,195,6290
POLY.JK,3/26/2013,194,196,194,195,514
POLY.JK,3/27/2013,196,196,193,196,932
POLY.JK,3/28/2013,194,196,193,196,5830
POLY.JK,4/1/2013,194,199,193,196,5470
POLY.JK,4/2/2013,194,198,193,196,24110
POLY.JK,4/3/2013,196,198,195,196,14730
POLY.JK,4/4/2013,196,196,193,194,6330
POLY.JK,4/5/2013,195,197,194,195,3940
PSAB.JK,3/1/2013,4975,5000,4900,5000,196
PSAB.JK,3/4/2013,4975,5100,4900,5000,446
PSAB.JK,3/5/2013,5050,5050,4825,4900,262
PSAB.JK,3/6/2013,4950,4975,4850,4850,188
PSAB.JK,3/7/2013,4800,4850,4775,4850,277
PSAB.JK,3/8/2013,4850,4900,4850,4850,825
PSAB.JK,3/11/2013,4750,4775,4700,4750,555
PSAB.JK,3/13/2013,4725,4775,4725,4750,592
PSAB.JK,3/14/2013,4725,4800,4700,4750,18
PSAB.JK,3/15/2013,5000,5000,4700,4700,41
PSAB.JK,3/18/2013,4675,4675,4625,4650,87
PSAB.JK,3/19/2013,4625,4625,4500,4600,182
PSAB.JK,3/20/2013,4625,4625,4500,4575,96
PSAB.JK,3/21/2013,4575,4600,4550,4575,25
PSAB.JK,3/22/2013,4600,4600,4575,4575,25
PSAB.JK,3/25/2013,4325,4550,4325,4350,200
PSAB.JK,3/26/2013,4350,4575,4350,4575,9
PSAB.JK,3/27/2013,4575,4600,4550,4600,7
PSAB.JK,3/28/2013,4675,4825,4450,4800,600
PSAB.JK,4/1/2013,4700,4775,4700,4775,25
PSAB.JK,4/2/2013,4800,4800,4650,4750,90
PSAB.JK,4/3/2013,4750,4775,4700,4725,340
PSAB.JK,4/4/2013,4775,4875,4225,4850,1290
PSAB.JK,4/5/2013,4775,4875,4225,4725,1400
PRAS.JK,3/1/2013,275,275,270,275,1532
PRAS.JK,3/4/2013,275,310,275,310,8432
PRAS.JK,3/5/2013,310,315,300,305,1561
PRAS.JK,3/6/2013,315,360,305,355,18074
PRAS.JK,3/7/2013,360,380,350,360,13232
PRAS.JK,3/8/2013,360,445,345,410,48548
PRAS.JK,3/11/2013,415,475,415,440,1238
PRAS.JK,3/13/2013,440,445,430,430,2302
PRAS.JK,3/14/2013,430,460,415,425,6467
PRAS.JK,3/15/2013,440,510,430,495,39126
PRAS.JK,3/18/2013,495,510,475,480,2517
PRAS.JK,3/19/2013,495,495,475,485,174
PRAS.JK,3/20/2013,490,490,470,470,380
PRAS.JK,3/21/2013,470,490,470,475,643
PRAS.JK,3/22/2013,475,500,465,480,90
PRAS.JK,3/25/2013,480,480,475,480,585
PRAS.JK,3/26/2013,475,480,475,480,295
PRAS.JK,3/27/2013,480,500,475,490,231
PRAS.JK,3/28/2013,500,500,480,500,3035
PRAS.JK,4/1/2013,510,520,500,500,1830
PRAS.JK,4/2/2013,520,530,500,520,5245
PRAS.JK,4/3/2013,520,550,485,520,10840
PRAS.JK,4/4/2013,520,530,520,530,110
PRAS.JK,4/5/2013,550,550,540,550,20
PSDN.JK,3/1/2013,220,220,181,181,2
PSDN.JK,3/4/2013,183,183,183,183,10
PSDN.JK,3/5/2013,183,183,183,183,10
PSDN.JK,3/6/2013,215,215,210,210,22
PSDN.JK,3/7/2013,181,182,181,182,20
PSDN.JK,3/8/2013,184,184,178,178,135
PSDN.JK,3/11/2013,184,184,178,178,135
PSDN.JK,3/13/2013,182,182,182,182,2
PSDN.JK,3/14/2013,182,182,182,182,21
PSDN.JK,3/15/2013,182,182,182,182,21
PSDN.JK,3/18/2013,182,182,182,182,21
PSDN.JK,3/19/2013,186,194,186,194,40
PSDN.JK,3/20/2013,199,220,199,220,217
PSDN.JK,3/21/2013,250,275,220,235,63
PSDN.JK,3/22/2013,250,275,220,235,63
PSDN.JK,3/25/2013,235,240,235,240,50
PSDN.JK,3/26/2013,240,240,240,240,2
PSDN.JK,3/27/2013,240,240,240,240,2
PSDN.JK,3/28/2013,250,250,250,250,25
PSDN.JK,4/2/2013,250,250,250,250,25
PSDN.JK,4/3/2013,290,310,290,295,11510
PSDN.JK,4/4/2013,290,310,290,295,11510
PSDN.JK,4/5/2013,250,350,250,315,650
PTBA.JK,3/1/2013,15100,15150,14900,14900,3908
PTBA.JK,3/4/2013,14900,15050,14550,14700,4556
PTBA.JK,3/5/2013,14550,14750,14500,14550,3103
PTBA.JK,3/6/2013,14550,14900,14550,14900,2498
PTBA.JK,3/7/2013,14950,15100,14750,14750,2932
PTBA.JK,3/8/2013,14950,15500,14900,15450,10095
PTBA.JK,3/11/2013,15450,15450,15250,15350,3384
PTBA.JK,3/13/2013,15450,15550,15300,15400,3693
PTBA.JK,3/14/2013,15450,15450,15050,15050,2963
PTBA.JK,3/15/2013,15300,15550,15250,15450,8087
PTBA.JK,3/18/2013,15450,15450,15000,15000,3985
PTBA.JK,3/19/2013,15050,15200,14950,14950,5467
PTBA.JK,3/20/2013,14900,15000,14750,14750,3074
PTBA.JK,3/21/2013,14700,14750,13800,13800,7464
PTBA.JK,3/22/2013,14050,14200,13500,13500,7115
PTBA.JK,3/25/2013,13700,14350,13700,14200,23695
PTBA.JK,3/26/2013,14400,14450,14350,14400,5374
PTBA.JK,3/27/2013,14550,14850,14450,14650,4616
PTBA.JK,3/28/2013,14800,14800,14400,14400,22560
PTBA.JK,4/1/2013,14650,15200,14550,15200,29510
PTBA.JK,4/2/2013,15200,15200,14950,15150,32395
PTBA.JK,4/3/2013,15350,15350,15200,15300,21900
PTBA.JK,4/4/2013,15250,15300,15100,15200,8355
PTBA.JK,4/5/2013,15350,15400,15100,15100,6640
PTIS.JK,3/1/2013,940,1050,940,950,14
PTIS.JK,3/4/2013,1000,1050,1000,1000,116
PTIS.JK,3/5/2013,1000,1050,1000,1000,116
PTIS.JK,3/6/2013,900,990,900,990,3
PTIS.JK,3/7/2013,900,900,900,900,4
PTIS.JK,3/8/2013,900,980,900,980,7
PTIS.JK,3/11/2013,900,910,810,900,86
PTIS.JK,3/13/2013,850,950,830,890,30
PTIS.JK,3/14/2013,840,950,820,880,44
PTIS.JK,3/15/2013,850,950,840,880,64
PTIS.JK,3/18/2013,900,900,900,900,15
PTIS.JK,3/19/2013,900,900,900,900,15
PTIS.JK,3/20/2013,840,910,840,910,5
PTIS.JK,3/21/2013,840,910,840,910,5
PTIS.JK,3/22/2013,840,910,840,910,5
PTIS.JK,3/25/2013,850,850,850,850,5
PTIS.JK,3/26/2013,830,910,830,910,6
PTIS.JK,3/27/2013,930,930,930,930,5
PTIS.JK,3/28/2013,930,930,930,930,1
PTIS.JK,4/1/2013,850,850,850,850,10
PTIS.JK,4/2/2013,850,880,810,860,690
PTIS.JK,4/3/2013,860,900,850,860,1120
PTIS.JK,4/4/2013,860,900,850,860,1120
PTIS.JK,4/5/2013,920,920,870,870,25
PTRO.JK,3/1/2013,1550,1650,1550,1620,24351
PTRO.JK,3/4/2013,1640,1670,1600,1650,14518
PTRO.JK,3/5/2013,1650,1780,1650,1780,47385
PTRO.JK,3/6/2013,1800,1910,1800,1910,59443
PTRO.JK,3/7/2013,1910,1930,1860,1870,26702
PTRO.JK,3/8/2013,1870,1920,1860,1880,19762
PTRO.JK,3/11/2013,1890,1960,1880,1900,30190
PTRO.JK,3/13/2013,1910,2100,1910,2025,75594
PTRO.JK,3/14/2013,2025,2075,1950,2025,37945
PTRO.JK,3/15/2013,2050,2075,2000,2025,9150
PTRO.JK,3/18/2013,2000,2025,1980,1980,10156
PTRO.JK,3/19/2013,1990,2050,1970,1970,17822
PTRO.JK,3/20/2013,1970,2000,1900,1910,21725
PTRO.JK,3/21/2013,1920,1960,1830,1840,18554
PTRO.JK,3/22/2013,1880,1890,1720,1730,32130
PTRO.JK,3/25/2013,1760,1860,1730,1810,186965
PTRO.JK,3/26/2013,1810,1860,1810,1830,18733
PTRO.JK,3/27/2013,1830,1890,1830,1850,17123
PTRO.JK,3/28/2013,1870,1940,1870,1890,181560
PTRO.JK,4/1/2013,1900,1930,1880,1890,75030
PTRO.JK,4/2/2013,1910,1930,1890,1900,58705
PTRO.JK,4/3/2013,1930,1930,1880,1890,103160
PTRO.JK,4/4/2013,1910,1910,1840,1880,35815
PTRO.JK,4/5/2013,1860,1900,1860,1880,23400
PTPP.JK,3/1/2013,920,930,910,930,28884
PTPP.JK,3/4/2013,930,940,900,900,24960
PTPP.JK,3/5/2013,900,910,900,910,8443
PTPP.JK,3/6/2013,910,970,900,960,156218
PTPP.JK,3/7/2013,970,980,950,970,46068
PTPP.JK,3/8/2013,970,990,960,970,71015
PTPP.JK,3/11/2013,980,980,960,960,15476
PTPP.JK,3/13/2013,960,970,940,940,22457
PTPP.JK,3/14/2013,940,950,890,910,71580
PTPP.JK,3/15/2013,920,930,910,920,26709
PTPP.JK,3/18/2013,910,920,900,900,32289
PTPP.JK,3/19/2013,910,940,900,940,65984
PTPP.JK,3/20/2013,940,1040,940,1020,261967
PTPP.JK,3/21/2013,1030,1060,1010,1030,168754
PTPP.JK,3/22/2013,1040,1040,1000,1010,42016
PTPP.JK,3/25/2013,1020,1120,1020,1120,623610
PTPP.JK,3/26/2013,1110,1150,1110,1140,104194
PTPP.JK,3/27/2013,1140,1230,1140,1230,86512
PTPP.JK,3/28/2013,1230,1230,1180,1200,264280
PTPP.JK,4/1/2013,1200,1210,1190,1200,140325
PTPP.JK,4/2/2013,1200,1270,1200,1220,470785
PTPP.JK,4/3/2013,1240,1240,1200,1220,186130
PTPP.JK,4/4/2013,1210,1210,1170,1170,127135
PTPP.JK,4/5/2013,1200,1200,1180,1190,53790
PTSN.JK,3/1/2013,103,129,103,108,762
PTSN.JK,3/4/2013,108,109,108,109,697
PTSN.JK,3/5/2013,102,102,102,102,5
PTSN.JK,3/6/2013,102,102,102,102,5
PTSN.JK,3/7/2013,102,102,102,102,5
PTSN.JK,3/8/2013,112,112,112,112,1
PTSN.JK,3/11/2013,112,112,112,112,1
PTSN.JK,3/13/2013,97,102,97,102,8
PTSN.JK,3/14/2013,97,102,97,102,8
PTSN.JK,3/15/2013,98,98,98,98,1
PTSN.JK,3/18/2013,100,100,100,100,1
PTSN.JK,3/19/2013,100,100,100,100,1
PTSN.JK,3/20/2013,110,113,110,112,6
PTSN.JK,3/21/2013,104,105,104,105,52
PTSN.JK,3/22/2013,104,105,104,105,52
PTSN.JK,3/25/2013,98,115,98,100,680
PTSN.JK,3/26/2013,101,107,100,107,42
PTSN.JK,3/27/2013,102,114,102,114,30
PTSN.JK,3/28/2013,102,114,102,114,6
PTSN.JK,4/2/2013,114,114,113,113,10
PTSN.JK,4/3/2013,121,121,100,105,1625
PTSN.JK,4/4/2013,101,101,101,101,50
PTSN.JK,4/5/2013,101,101,101,101,50
PTSP.JK,3/1/2013,2975,2975,2975,2975,3
PTSP.JK,3/4/2013,2975,2975,2975,2975,5
PTSP.JK,3/5/2013,2975,2975,2975,2975,5
PTSP.JK,3/6/2013,2975,2975,2975,2975,5
PTSP.JK,3/7/2013,2975,2975,2975,2975,5
PTSP.JK,3/8/2013,3000,3000,3000,3000,2
PTSP.JK,3/11/2013,3000,3000,3000,3000,2
PTSP.JK,3/13/2013,3000,3000,3000,3000,2
PTSP.JK,3/14/2013,3000,3000,3000,3000,2
PTSP.JK,3/15/2013,3000,3000,3000,3000,2
PTSP.JK,3/18/2013,3000,3000,3000,3000,2
PTSP.JK,3/19/2013,3000,3000,3000,3000,2
PTSP.JK,3/20/2013,3000,3000,3000,3000,2
PTSP.JK,3/21/2013,3300,3750,3300,3750,13
PTSP.JK,3/22/2013,3300,3750,3300,3750,13
PTSP.JK,3/25/2013,3300,3750,3300,3750,65
PTSP.JK,3/26/2013,3875,3875,3875,3875,230
PTSP.JK,3/27/2013,3875,3875,3875,3875,46
PTSP.JK,3/28/2013,3875,3875,3875,3875,46
PTSP.JK,4/2/2013,3800,3800,3800,3800,25
PTSP.JK,4/3/2013,3750,3750,3600,3600,25
PTSP.JK,4/4/2013,3650,3650,3650,3650,10
PTSP.JK,4/5/2013,3650,3800,3650,3800,110
PUDP.JK,3/1/2013,620,650,620,650,20
PUDP.JK,3/4/2013,620,650,620,650,20
PUDP.JK,3/5/2013,650,660,630,630,205
PUDP.JK,3/6/2013,630,630,630,630,15
PUDP.JK,3/7/2013,630,650,630,650,334
PUDP.JK,3/8/2013,630,630,630,630,1
PUDP.JK,3/11/2013,630,630,630,630,1
PUDP.JK,3/13/2013,650,650,640,640,72
PUDP.JK,3/14/2013,640,640,640,640,6
PUDP.JK,3/15/2013,640,640,640,640,6
PUDP.JK,3/18/2013,630,640,630,640,41
PUDP.JK,3/19/2013,630,630,630,630,16
PUDP.JK,3/20/2013,630,630,630,630,16
PUDP.JK,3/21/2013,630,660,620,650,63
PUDP.JK,3/22/2013,650,650,630,630,22
PUDP.JK,3/25/2013,630,650,630,650,160
PUDP.JK,3/26/2013,650,650,650,650,1
PUDP.JK,3/27/2013,650,650,630,630,32
PUDP.JK,3/28/2013,640,650,620,640,640
PUDP.JK,4/1/2013,630,640,630,640,550
PUDP.JK,4/2/2013,630,640,630,640,1245
PUDP.JK,4/3/2013,630,630,630,630,550
PUDP.JK,4/4/2013,620,620,620,620,35
PUDP.JK,4/5/2013,620,620,620,620,875
PYFA.JK,3/1/2013,179,181,177,179,89
PYFA.JK,3/4/2013,178,178,172,175,191
PYFA.JK,3/5/2013,175,175,172,172,24
PYFA.JK,3/6/2013,173,175,173,175,6
PYFA.JK,3/7/2013,175,178,175,177,235
PYFA.JK,3/8/2013,176,177,175,176,3212
PYFA.JK,3/11/2013,177,205,177,205,61149
PYFA.JK,3/13/2013,210,225,190,190,108278
PYFA.JK,3/14/2013,190,198,187,190,2654
PYFA.JK,3/15/2013,190,193,189,193,615
PYFA.JK,3/18/2013,190,190,185,185,912
PYFA.JK,3/19/2013,190,190,180,180,2261
PYFA.JK,3/20/2013,182,184,181,181,561
PYFA.JK,3/21/2013,181,183,180,181,1008
PYFA.JK,3/22/2013,181,188,181,182,1112
PYFA.JK,3/25/2013,182,187,182,183,2625
PYFA.JK,3/26/2013,183,185,181,184,4348
PYFA.JK,3/27/2013,186,187,183,186,5508
PYFA.JK,3/28/2013,188,205,186,200,107545
PYFA.JK,4/1/2013,205,205,200,200,71115
PYFA.JK,4/2/2013,200,230,200,220,1137985
PYFA.JK,4/3/2013,225,230,196,199,738385
PYFA.JK,4/4/2013,199,200,193,199,8335
PYFA.JK,4/5/2013,199,199,192,196,3830
PWON.JK,3/1/2013,360,360,345,345,225215
PWON.JK,3/4/2013,345,355,340,345,156766
PWON.JK,3/5/2013,345,355,345,350,283799
PWON.JK,3/6/2013,350,360,345,360,228100
PWON.JK,3/7/2013,360,365,350,360,320789
PWON.JK,3/8/2013,360,380,360,365,380485
PWON.JK,3/11/2013,365,370,355,365,83963
PWON.JK,3/13/2013,365,365,350,360,165224
PWON.JK,3/14/2013,360,360,335,345,369721
PWON.JK,3/15/2013,345,360,345,345,223554
PWON.JK,3/18/2013,345,345,330,340,52116
PWON.JK,3/19/2013,340,360,340,360,206104
PWON.JK,3/20/2013,350,360,345,355,196891
PWON.JK,3/21/2013,360,370,355,365,228574
PWON.JK,3/22/2013,365,370,355,360,155984
PWON.JK,3/25/2013,360,375,355,370,985030
PWON.JK,3/26/2013,370,375,365,375,137817
PWON.JK,3/27/2013,375,390,370,385,276664
PWON.JK,3/28/2013,380,385,370,385,1007875
PWON.JK,4/1/2013,385,395,370,375,1121640
PWON.JK,4/2/2013,375,375,360,365,512005
PWON.JK,4/3/2013,365,375,360,365,850060
PWON.JK,4/4/2013,360,370,355,370,538275
PWON.JK,4/5/2013,370,380,370,375,665530
RALS.JK,3/1/2013,1320,1330,1280,1280,15531
RALS.JK,3/4/2013,1280,1330,1280,1290,36326
RALS.JK,3/5/2013,1290,1330,1290,1320,28734
RALS.JK,3/6/2013,1340,1410,1330,1400,74014
RALS.JK,3/7/2013,1410,1430,1370,1370,28453
RALS.JK,3/8/2013,1370,1400,1350,1360,15541
RALS.JK,3/11/2013,1360,1360,1310,1320,29702
RALS.JK,3/13/2013,1330,1370,1310,1310,49172
RALS.JK,3/14/2013,1310,1410,1310,1390,93865
RALS.JK,3/15/2013,1400,1410,1350,1350,19630
RALS.JK,3/18/2013,1350,1350,1190,1340,16807
RALS.JK,3/19/2013,1340,1370,1330,1360,5160
RALS.JK,3/20/2013,1360,1390,1350,1350,15850
RALS.JK,3/21/2013,1360,1400,1310,1310,40062
RALS.JK,3/22/2013,1310,1350,1260,1280,30561
RALS.JK,3/25/2013,1290,1330,1290,1330,106375
RALS.JK,3/26/2013,1330,1350,1300,1300,14552
RALS.JK,3/27/2013,1300,1380,1300,1370,45468
RALS.JK,3/28/2013,1370,1410,1340,1390,231575
RALS.JK,4/1/2013,1390,1480,1380,1470,246015
RALS.JK,4/2/2013,1470,1480,1420,1430,94835
RALS.JK,4/3/2013,1440,1470,1430,1460,151065
RALS.JK,4/4/2013,1450,1450,1400,1430,37695
RALS.JK,4/5/2013,1460,1500,1460,1480,49425
RANC.JK,3/1/2013,810,830,790,800,15618
RANC.JK,3/4/2013,810,820,800,800,3062
RANC.JK,3/5/2013,800,820,800,810,13347
RANC.JK,3/6/2013,830,840,810,820,4905
RANC.JK,3/7/2013,820,840,810,820,7272
RANC.JK,3/8/2013,820,830,810,830,3049
RANC.JK,3/11/2013,840,880,830,860,24879
RANC.JK,3/13/2013,860,870,830,840,9797
RANC.JK,3/14/2013,830,860,830,830,6680
RANC.JK,3/15/2013,840,860,820,840,15497
RANC.JK,3/18/2013,840,840,810,820,1872
RANC.JK,3/19/2013,820,830,820,830,3113
RANC.JK,3/20/2013,840,840,820,830,7332
RANC.JK,3/21/2013,830,840,810,810,2565
RANC.JK,3/22/2013,820,820,780,790,1672
RANC.JK,3/25/2013,780,800,770,770,26555
RANC.JK,3/26/2013,770,790,770,790,3101
RANC.JK,3/27/2013,800,830,800,820,3953
RANC.JK,3/28/2013,820,880,820,870,153685
RANC.JK,4/1/2013,870,890,860,880,58195
RANC.JK,4/2/2013,870,910,870,880,116430
RANC.JK,4/3/2013,880,900,870,880,70900
RANC.JK,4/4/2013,870,870,840,850,14550
RANC.JK,4/5/2013,850,850,840,840,5450
RAJA.JK,3/1/2013,800,880,790,860,74402
RAJA.JK,3/4/2013,870,890,840,840,19288
RAJA.JK,3/5/2013,850,870,840,850,16792
RAJA.JK,3/6/2013,860,870,850,850,6937
RAJA.JK,3/7/2013,860,890,850,860,14445
RAJA.JK,3/8/2013,860,900,860,880,18552
RAJA.JK,3/11/2013,890,910,870,880,10605
RAJA.JK,3/13/2013,880,890,870,870,3695
RAJA.JK,3/14/2013,880,890,850,860,6170
RAJA.JK,3/15/2013,860,880,860,870,3799
RAJA.JK,3/18/2013,870,870,850,870,3881
RAJA.JK,3/19/2013,860,870,850,860,6471
RAJA.JK,3/20/2013,860,890,850,870,7774
RAJA.JK,3/21/2013,880,890,860,860,8358
RAJA.JK,3/22/2013,870,870,840,840,7131
RAJA.JK,3/25/2013,850,860,840,850,30490
RAJA.JK,3/26/2013,860,870,850,860,8083
RAJA.JK,3/27/2013,860,870,850,860,1554
RAJA.JK,3/28/2013,870,880,860,870,65125
RAJA.JK,4/1/2013,880,960,870,950,266370
RAJA.JK,4/2/2013,950,1010,950,990,177930
RAJA.JK,4/3/2013,1000,1050,980,1000,162590
RAJA.JK,4/4/2013,990,1010,970,980,25625
RAJA.JK,4/5/2013,980,1020,960,970,37840
RDTX.JK,3/1/2013,4750,4750,4750,4750,40
RDTX.JK,3/4/2013,4750,4750,4750,4750,40
RDTX.JK,3/5/2013,4750,4750,4750,4750,40
RDTX.JK,3/6/2013,4750,4750,4750,4750,40
RDTX.JK,3/7/2013,4750,4750,4750,4750,40
RDTX.JK,3/8/2013,4750,4750,4750,4750,40
RDTX.JK,3/11/2013,4750,4750,4750,4750,40
RDTX.JK,3/13/2013,4750,4750,4750,4750,40
RDTX.JK,3/14/2013,4750,4750,4750,4750,40
RDTX.JK,3/15/2013,4750,4750,4750,4750,40
RDTX.JK,3/18/2013,4750,4750,4750,4750,40
RDTX.JK,3/19/2013,4750,4750,4750,4750,40
RDTX.JK,3/20/2013,4750,4750,4750,4750,40
RDTX.JK,3/21/2013,4750,4750,4750,4750,40
RDTX.JK,3/22/2013,4750,4750,4750,4750,40
RDTX.JK,3/25/2013,4750,4750,4750,4750,200
RDTX.JK,3/26/2013,4750,4750,4750,4750,40
RDTX.JK,3/27/2013,4750,4750,4750,4750,40
RDTX.JK,3/28/2013,4950,4950,4950,4950,50
RDTX.JK,4/2/2013,4950,4950,4950,4950,50
RDTX.JK,4/3/2013,4950,4950,4950,4950,50
RDTX.JK,4/4/2013,4950,4950,4950,4950,50
RDTX.JK,4/5/2013,4950,4950,4950,4950,50
RBMS.JK,3/1/2013,151,159,151,155,533
RBMS.JK,3/4/2013,155,160,154,154,417
RBMS.JK,3/5/2013,154,158,154,158,260
RBMS.JK,3/6/2013,154,157,150,157,1837
RBMS.JK,3/7/2013,160,162,154,159,852
RBMS.JK,3/8/2013,164,164,157,162,878
RBMS.JK,3/11/2013,157,165,157,161,3554
RBMS.JK,3/13/2013,161,165,161,162,728
RBMS.JK,3/14/2013,160,161,156,161,111
RBMS.JK,3/15/2013,163,163,159,162,188
RBMS.JK,3/18/2013,159,162,159,162,13
RBMS.JK,3/19/2013,163,163,155,161,286
RBMS.JK,3/20/2013,158,162,157,157,26
RBMS.JK,3/21/2013,155,156,154,156,358
RBMS.JK,3/22/2013,159,159,151,151,952
RBMS.JK,3/25/2013,151,158,151,156,130
RBMS.JK,3/26/2013,147,162,147,159,1076
RBMS.JK,3/27/2013,155,161,153,161,3142
RBMS.JK,3/28/2013,154,159,153,159,2015
RBMS.JK,4/1/2013,160,164,156,159,3715
RBMS.JK,4/2/2013,162,162,153,161,1465
RBMS.JK,4/3/2013,157,157,156,156,625
RBMS.JK,4/4/2013,160,160,160,160,5
RBMS.JK,4/5/2013,158,165,158,162,8995
RELI.JK,3/1/2013,485,485,485,485,5
RELI.JK,3/4/2013,485,485,485,485,5
RELI.JK,3/5/2013,490,490,490,490,100
RELI.JK,3/6/2013,490,490,490,490,20
RELI.JK,3/7/2013,490,490,490,490,20
RELI.JK,3/8/2013,490,490,490,490,20
RELI.JK,3/11/2013,490,490,490,490,20
RELI.JK,3/13/2013,490,490,490,490,20
RELI.JK,3/14/2013,490,490,490,490,20
RELI.JK,3/15/2013,490,490,490,490,20
RELI.JK,3/18/2013,490,490,490,490,20
RELI.JK,3/19/2013,490,490,490,490,20
RELI.JK,3/20/2013,490,490,490,490,20
RELI.JK,3/21/2013,490,490,490,490,20
RELI.JK,3/22/2013,490,490,490,490,20
RELI.JK,3/25/2013,490,490,490,490,100
RELI.JK,3/26/2013,490,490,490,490,20
RELI.JK,3/27/2013,490,490,490,490,20
RELI.JK,3/28/2013,490,490,490,490,20
RELI.JK,4/2/2013,490,490,490,490,100
RELI.JK,4/3/2013,490,490,490,490,100
RELI.JK,4/4/2013,490,490,490,490,100
RELI.JK,4/5/2013,490,490,490,490,100
RICY.JK,3/1/2013,182,182,179,180,1097
RICY.JK,3/4/2013,181,181,179,180,909
RICY.JK,3/5/2013,179,181,179,180,1254
RICY.JK,3/6/2013,181,184,179,182,3632
RICY.JK,3/7/2013,180,186,180,184,1153
RICY.JK,3/8/2013,182,186,182,185,5424
RICY.JK,3/11/2013,185,200,185,190,19014
RICY.JK,3/13/2013,194,197,190,194,2885
RICY.JK,3/14/2013,192,195,188,188,3276
RICY.JK,3/15/2013,188,190,185,187,877
RICY.JK,3/18/2013,189,190,185,187,1081
RICY.JK,3/19/2013,189,189,185,185,1289
RICY.JK,3/20/2013,185,189,185,187,1552
RICY.JK,3/21/2013,187,189,186,187,1299
RICY.JK,3/22/2013,185,190,185,188,6170
RICY.JK,3/25/2013,188,191,188,190,11535
RICY.JK,3/26/2013,190,195,190,192,4541
RICY.JK,3/27/2013,192,196,191,194,16904
RICY.JK,3/28/2013,195,195,193,193,9330
RICY.JK,4/1/2013,193,196,191,195,42840
RICY.JK,4/2/2013,195,205,193,196,116935
RICY.JK,4/3/2013,196,196,195,195,26935
RICY.JK,4/4/2013,196,196,195,196,3960
RICY.JK,4/5/2013,196,196,193,195,3620
RIMO.JK,3/1/2013,116,116,116,116,0
RIMO.JK,3/4/2013,116,116,116,116,0
RIMO.JK,3/14/2013,113,127,112,116,44236
RIMO.JK,3/15/2013,119,119,95,107,18769
RIMO.JK,3/18/2013,113,144,111,142,56922
RIMO.JK,3/19/2013,143,191,140,191,45534
RIMO.JK,3/20/2013,200,255,199,255,33358
RIMO.JK,3/21/2013,270,310,215,240,45358
RIMO.JK,3/22/2013,240,280,230,265,16701
RIMO.JK,3/25/2013,260,265,230,240,21830
RIMO.JK,3/26/2013,250,270,240,255,7221
RIMO.JK,3/27/2013,260,270,250,255,3190
RIMO.JK,3/28/2013,260,260,235,245,18190
RIMO.JK,4/1/2013,245,245,200,210,24845
RIMO.JK,4/2/2013,215,215,175,180,76395
RIMO.JK,4/3/2013,180,225,170,200,146930
RIMO.JK,4/4/2013,205,225,198,205,55485
RIMO.JK,4/5/2013,210,210,190,194,11400
RIGS.JK,3/1/2013,500,510,500,500,1418
RIGS.JK,3/4/2013,500,500,495,500,1594
RIGS.JK,3/5/2013,500,540,500,520,4130
RIGS.JK,3/6/2013,520,530,510,520,549
RIGS.JK,3/7/2013,520,530,510,530,310
RIGS.JK,3/8/2013,530,540,520,530,553
RIGS.JK,3/11/2013,520,530,510,530,915
RIGS.JK,3/13/2013,530,570,520,560,10713
RIGS.JK,3/14/2013,560,570,530,550,6046
RIGS.JK,3/15/2013,550,560,540,550,1195
RIGS.JK,3/18/2013,540,540,530,530,1485
RIGS.JK,3/19/2013,540,560,530,530,2194
RIGS.JK,3/20/2013,530,540,510,520,2759
RIGS.JK,3/21/2013,520,530,500,500,2610
RIGS.JK,3/22/2013,510,520,500,510,1009
RIGS.JK,3/25/2013,510,520,510,510,3750
RIGS.JK,3/26/2013,510,520,500,520,1368
RIGS.JK,3/27/2013,520,520,510,520,1246
RIGS.JK,3/28/2013,520,520,500,510,20165
RIGS.JK,4/1/2013,510,510,495,495,31815
RIGS.JK,4/2/2013,500,540,500,530,96605
RIGS.JK,4/3/2013,540,550,520,520,57070
RIGS.JK,4/4/2013,530,530,510,510,1695
RIGS.JK,4/5/2013,530,530,510,510,1620
RMBA.JK,3/1/2013,600,600,590,590,116
RMBA.JK,3/4/2013,590,590,590,590,435
RMBA.JK,3/5/2013,580,580,580,580,300
RMBA.JK,3/6/2013,590,590,580,580,119
RMBA.JK,3/7/2013,580,620,580,610,3177
RMBA.JK,3/8/2013,600,610,600,610,192
RMBA.JK,3/11/2013,600,600,590,590,93
RMBA.JK,3/13/2013,590,590,590,590,55
RMBA.JK,3/14/2013,600,610,590,590,469
RMBA.JK,3/15/2013,590,590,580,580,311
RMBA.JK,3/18/2013,590,600,590,600,339
RMBA.JK,3/19/2013,600,600,600,600,48
RMBA.JK,3/20/2013,600,600,590,590,71
RMBA.JK,3/21/2013,600,600,590,590,104
RMBA.JK,3/22/2013,600,600,590,600,30
RMBA.JK,3/25/2013,580,590,580,590,1230
RMBA.JK,3/26/2013,580,620,580,620,1889
RMBA.JK,3/27/2013,620,620,610,620,476
RMBA.JK,3/28/2013,620,620,620,620,930
RMBA.JK,4/1/2013,610,610,600,610,445
RMBA.JK,4/2/2013,610,610,590,590,2430
RMBA.JK,4/3/2013,610,610,590,590,500
RMBA.JK,4/4/2013,610,610,590,590,500
RMBA.JK,4/5/2013,610,610,610,610,375
ROTI.JK,3/1/2013,6200,6400,6100,6300,2652
ROTI.JK,3/4/2013,6300,6400,6300,6300,673
ROTI.JK,3/5/2013,6350,6500,6300,6450,1376
ROTI.JK,3/6/2013,6500,6650,6500,6600,1708
ROTI.JK,3/7/2013,6650,6650,6600,6600,1071
ROTI.JK,3/8/2013,6650,6700,6600,6650,1194
ROTI.JK,3/11/2013,6600,6700,6600,6650,229
ROTI.JK,3/13/2013,6650,6800,6650,6800,725
ROTI.JK,3/14/2013,6800,6950,6700,6950,891
ROTI.JK,3/15/2013,6950,7100,6900,7050,1940
ROTI.JK,3/18/2013,7000,7450,7000,7350,1782
ROTI.JK,3/19/2013,7350,7450,7350,7400,764
ROTI.JK,3/20/2013,7400,7400,7000,7200,4229
ROTI.JK,3/21/2013,7100,7200,7000,7200,1891
ROTI.JK,3/22/2013,7200,7200,7000,7100,1342
ROTI.JK,3/25/2013,7150,7150,7000,7150,810
ROTI.JK,3/26/2013,7150,7150,7000,7050,415
ROTI.JK,3/27/2013,7050,7250,7000,7000,891
ROTI.JK,3/28/2013,7000,7200,7000,7200,1490
ROTI.JK,4/1/2013,7250,8000,7250,7700,7430
ROTI.JK,4/2/2013,7950,7950,7850,7950,790
ROTI.JK,4/3/2013,7950,7950,7500,7750,1170
ROTI.JK,4/4/2013,7800,7800,7750,7750,55
ROTI.JK,4/5/2013,7750,7750,7600,7600,115
RUIS.JK,3/1/2013,193,198,192,196,8550
RUIS.JK,3/4/2013,197,205,194,194,110359
RUIS.JK,3/5/2013,195,197,192,194,11091
RUIS.JK,3/6/2013,196,196,193,193,12367
RUIS.JK,3/7/2013,194,199,194,194,27104
RUIS.JK,3/8/2013,195,200,194,196,95200
RUIS.JK,3/11/2013,196,198,194,194,21111
RUIS.JK,3/13/2013,195,197,192,193,14966
RUIS.JK,3/14/2013,194,194,192,193,4660
RUIS.JK,3/15/2013,194,197,194,195,7809
RUIS.JK,3/18/2013,194,197,192,192,125057
RUIS.JK,3/19/2013,194,194,192,192,3705
RUIS.JK,3/20/2013,193,193,191,191,7809
RUIS.JK,3/21/2013,192,195,191,194,34259
RUIS.JK,3/22/2013,194,195,189,189,13260
RUIS.JK,3/25/2013,189,210,189,210,113674
RUIS.JK,3/26/2013,215,220,205,205,51020
RUIS.JK,3/27/2013,205,215,200,205,24994
RUIS.JK,3/28/2013,210,225,205,215,464290
RUIS.JK,4/1/2013,220,245,210,240,585075
RUIS.JK,4/2/2013,245,255,230,245,358525
RUIS.JK,4/3/2013,255,265,245,260,393445
RUIS.JK,4/4/2013,260,265,245,250,145925
RUIS.JK,4/5/2013,255,270,250,265,136550
RODA.JK,3/1/2013,410,415,405,405,928
RODA.JK,3/4/2013,410,415,405,410,179
RODA.JK,3/5/2013,410,415,405,410,70
RODA.JK,3/6/2013,405,410,400,405,331
RODA.JK,3/7/2013,405,405,400,405,666
RODA.JK,3/8/2013,400,405,400,405,526
RODA.JK,3/11/2013,405,415,405,405,5792
RODA.JK,3/13/2013,410,415,410,410,650
RODA.JK,3/14/2013,405,410,405,410,301
RODA.JK,3/15/2013,415,415,415,415,1
RODA.JK,3/18/2013,415,415,415,415,1
RODA.JK,3/19/2013,395,415,395,410,442
RODA.JK,3/20/2013,390,410,380,405,513
RODA.JK,3/21/2013,385,400,380,380,618
RODA.JK,3/22/2013,400,410,380,405,176
RODA.JK,3/25/2013,380,410,370,380,9845
RODA.JK,3/26/2013,385,410,380,395,12665
RODA.JK,3/27/2013,385,400,380,395,51
RODA.JK,3/28/2013,390,395,385,395,735
RODA.JK,4/1/2013,405,410,390,395,26240
RODA.JK,4/2/2013,400,415,400,410,188695
RODA.JK,4/3/2013,415,460,405,445,42655
RODA.JK,4/4/2013,445,445,435,435,4130
RODA.JK,4/5/2013,425,455,425,430,35030
SAFE.JK,3/1/2013,88,88,85,85,7
SAFE.JK,3/4/2013,88,88,85,85,7
SAFE.JK,3/5/2013,88,88,85,85,7
SAFE.JK,3/6/2013,88,88,85,85,7
SAFE.JK,3/7/2013,88,88,85,85,7
SAFE.JK,3/8/2013,88,88,85,85,7
SAFE.JK,3/11/2013,88,88,85,85,7
SAFE.JK,3/13/2013,88,88,85,85,7
SAFE.JK,3/14/2013,88,88,85,85,7
SAFE.JK,3/15/2013,88,88,85,85,7
SAFE.JK,3/18/2013,88,88,85,85,7
SAFE.JK,3/19/2013,88,88,85,85,7
SAFE.JK,3/20/2013,88,88,85,85,7
SAFE.JK,3/21/2013,88,88,85,85,7
SAFE.JK,3/22/2013,88,88,85,85,7
SAFE.JK,3/25/2013,88,88,85,85,7
SAFE.JK,3/26/2013,88,88,85,85,7
SAFE.JK,3/27/2013,88,88,85,85,7
SAFE.JK,4/2/2013,88,88,85,85,35
SAFE.JK,4/3/2013,88,88,85,85,35
SAFE.JK,4/4/2013,88,88,85,85,35
SAFE.JK,4/5/2013,88,88,85,85,35
SAIP.JK,3/1/2013,265,265,265,265,41
SAIP.JK,3/4/2013,265,265,265,265,41
SAIP.JK,3/5/2013,265,265,265,265,41
SAIP.JK,3/6/2013,265,265,265,265,41
SAIP.JK,3/7/2013,265,265,265,265,41
SAIP.JK,3/8/2013,265,265,265,265,41
SAIP.JK,3/11/2013,230,255,230,255,12
SAIP.JK,3/13/2013,230,255,230,255,12
SAIP.JK,3/14/2013,230,255,230,255,12
SAIP.JK,3/15/2013,255,255,255,255,1
SAIP.JK,3/18/2013,255,255,255,255,1
SAIP.JK,3/19/2013,255,255,255,255,1
SAIP.JK,3/20/2013,255,255,255,255,1
SAIP.JK,3/21/2013,255,255,255,255,1
SAIP.JK,3/22/2013,255,255,255,255,1
SAIP.JK,3/25/2013,255,255,255,255,1
SAIP.JK,3/26/2013,250,250,205,240,1855
SAIP.JK,3/27/2013,250,250,205,240,371
SAIP.JK,4/2/2013,240,240,205,205,300
SAIP.JK,4/3/2013,215,215,205,205,75
SAIP.JK,4/4/2013,215,215,205,205,75
SAIP.JK,4/5/2013,215,215,205,205,75
SCBD.JK,3/1/2013,830,830,830,830,0
SCBD.JK,3/4/2013,830,830,830,830,0
SCBD.JK,3/14/2013,830,830,830,830,15
SCBD.JK,3/15/2013,830,830,830,830,15
SCBD.JK,3/18/2013,830,830,830,830,15
SCBD.JK,3/19/2013,830,830,830,830,15
SCBD.JK,3/20/2013,830,830,830,830,15
SCBD.JK,3/22/2013,830,830,830,830,15
SCBD.JK,3/27/2013,830,900,830,880,1972
SCBD.JK,3/28/2013,850,880,850,870,120
SCBD.JK,4/2/2013,850,880,850,870,120
SCBD.JK,4/3/2013,850,880,850,870,120
SCBD.JK,4/4/2013,850,880,850,870,120
SCBD.JK,4/5/2013,880,900,880,900,25
SAME.JK,3/1/2013,1340,1540,1330,1450,5526
SAME.JK,3/4/2013,1450,1540,1450,1520,11924
SAME.JK,3/5/2013,1520,1550,1520,1520,10772
SAME.JK,3/6/2013,1530,1540,1510,1510,6544
SAME.JK,3/7/2013,1510,1520,1480,1500,3321
SAME.JK,3/8/2013,1510,1520,1500,1520,1459
SAME.JK,3/11/2013,1530,1540,1500,1530,3538
SAME.JK,3/13/2013,1530,1610,1530,1610,5066
SAME.JK,3/14/2013,1620,1660,1580,1580,5437
SAME.JK,3/15/2013,1590,1630,1570,1590,4153
SAME.JK,3/18/2013,1580,1700,1570,1650,8273
SAME.JK,3/19/2013,1670,1700,1620,1630,5733
SAME.JK,3/20/2013,1640,1650,1600,1610,3113
SAME.JK,3/21/2013,1620,1630,1590,1590,1637
SAME.JK,3/22/2013,1590,1630,1590,1600,1061
SAME.JK,3/25/2013,1620,1750,1620,1700,4510
SAME.JK,3/26/2013,1700,1730,1690,1690,1079
SAME.JK,3/27/2013,1710,1800,1690,1770,4268
SAME.JK,4/1/2013,1730,1740,1700,1700,9050
SAME.JK,4/2/2013,1700,1760,1700,1760,13955
SAME.JK,4/3/2013,480,600,455,455,26945
SAME.JK,4/4/2013,480,600,455,455,26945
SAME.JK,4/5/2013,480,600,455,455,26945
SCCO.JK,3/1/2013,4525,4525,4525,4525,2
SCCO.JK,3/4/2013,4475,4475,4475,4475,2
SCCO.JK,3/5/2013,4475,4475,4475,4475,12
SCCO.JK,3/6/2013,4525,4750,4525,4700,29
SCCO.JK,3/7/2013,4700,4700,4600,4600,8
SCCO.JK,3/8/2013,4725,4900,4725,4875,36
SCCO.JK,3/11/2013,5200,5350,4900,4900,38
SCCO.JK,3/13/2013,5200,5350,4900,4900,38
SCCO.JK,3/14/2013,4850,4850,4800,4800,8
SCCO.JK,3/15/2013,4900,4900,4900,4900,7
SCCO.JK,3/18/2013,5000,5100,4600,4900,60
SCCO.JK,3/19/2013,4900,5050,4900,5050,6
SCCO.JK,3/20/2013,5000,5000,4900,5000,15
SCCO.JK,3/21/2013,5000,5000,4775,5000,21
SCCO.JK,3/22/2013,5000,5000,4825,4900,37
SCCO.JK,3/25/2013,4800,4800,4800,4800,1
SCCO.JK,3/26/2013,4800,4800,4800,4800,1
SCCO.JK,3/27/2013,4900,4900,4800,4800,14
SCCO.JK,4/1/2013,5000,5100,4875,5000,365
SCCO.JK,4/2/2013,5050,5250,5050,5150,565
SCCO.JK,4/3/2013,5250,5250,4900,5050,265
SCCO.JK,4/4/2013,5200,5200,5000,5200,175
SCCO.JK,4/5/2013,5200,5750,5200,5250,1660
SCMA.JK,3/1/2013,2575,2575,2500,2550,3617
SCMA.JK,3/4/2013,2550,2650,2500,2500,2030
SCMA.JK,3/5/2013,2550,2550,2450,2500,9429
SCMA.JK,3/6/2013,2475,2725,2475,2600,13214
SCMA.JK,3/7/2013,2625,2675,2600,2600,2029
SCMA.JK,3/8/2013,2625,2650,2550,2550,3565
SCMA.JK,3/11/2013,2600,2600,2550,2550,4868
SCMA.JK,3/13/2013,2550,2575,2525,2550,3814
SCMA.JK,3/14/2013,2525,2675,2525,2600,2250
SCMA.JK,3/15/2013,2600,2650,2550,2575,3875
SCMA.JK,3/18/2013,2575,2625,2525,2525,1945
SCMA.JK,3/19/2013,2525,2575,2475,2500,7081
SCMA.JK,3/20/2013,2500,2550,2475,2525,4481
SCMA.JK,3/21/2013,2550,2575,2525,2575,3634
SCMA.JK,3/22/2013,2575,2850,2575,2800,25964
SCMA.JK,3/25/2013,2825,2850,2700,2700,9423
SCMA.JK,3/26/2013,2700,2800,2625,2725,1047
SCMA.JK,3/27/2013,2775,2925,2725,2750,8592
SCMA.JK,4/1/2013,2775,2825,2775,2825,7830
SCMA.JK,4/2/2013,2850,2900,2825,2850,33390
SCMA.JK,4/3/2013,2850,2950,2750,2775,30755
SCMA.JK,4/4/2013,2775,2800,2775,2800,1905
SCMA.JK,4/5/2013,2850,2850,2725,2775,1430
SDMU.JK,3/1/2013,295,305,295,305,58
SDMU.JK,3/4/2013,305,305,305,305,2
SDMU.JK,3/5/2013,300,300,300,300,1
SDMU.JK,3/6/2013,300,300,300,300,1
SDMU.JK,3/7/2013,300,300,300,300,1
SDMU.JK,3/8/2013,300,300,300,300,47
SDMU.JK,3/11/2013,300,300,300,300,47
SDMU.JK,3/13/2013,300,300,300,300,47
SDMU.JK,3/14/2013,300,300,300,300,47
SDMU.JK,3/15/2013,300,300,300,300,47
SDMU.JK,3/18/2013,300,300,300,300,47
SDMU.JK,3/19/2013,300,300,300,300,20
SDMU.JK,3/20/2013,300,300,300,300,20
SDMU.JK,3/21/2013,300,300,300,300,20
SDMU.JK,3/22/2013,300,315,295,310,291
SDMU.JK,3/25/2013,315,315,310,310,87
SDMU.JK,3/26/2013,305,305,305,305,10
SDMU.JK,3/27/2013,305,305,305,305,2
SDMU.JK,4/1/2013,295,295,285,290,1180
SDMU.JK,4/2/2013,295,295,285,290,1180
SDMU.JK,4/3/2013,295,295,295,295,60
SDMU.JK,4/4/2013,295,295,295,295,60
SDMU.JK,4/5/2013,290,290,290,290,100
SCPI.JK,3/1/2013,29000,29000,29000,29000,0
SCPI.JK,3/4/2013,29000,29000,29000,29000,0
SCPI.JK,3/14/2013,29000,29000,29000,29000,1
SCPI.JK,3/15/2013,29000,29000,29000,29000,1
SCPI.JK,3/18/2013,29000,29000,29000,29000,1
SCPI.JK,3/19/2013,29000,29000,29000,29000,1
SCPI.JK,3/20/2013,29000,29000,29000,29000,1
SCPI.JK,3/22/2013,29000,29000,29000,29000,1
SCPI.JK,4/3/2013,29000,29000,29000,29000,5
SCPI.JK,4/4/2013,29000,29000,29000,29000,5
SCPI.JK,4/5/2013,29000,29000,29000,29000,5
SDPC.JK,3/1/2013,95,95,93,93,37
SDPC.JK,3/4/2013,93,93,92,92,388
SDPC.JK,3/5/2013,92,97,92,93,1242
SDPC.JK,3/6/2013,96,96,93,95,798
SDPC.JK,3/7/2013,96,96,93,94,971
SDPC.JK,3/8/2013,94,95,93,94,188
SDPC.JK,3/11/2013,94,95,92,93,1109
SDPC.JK,3/13/2013,96,112,96,105,38861
SDPC.JK,3/14/2013,106,109,100,105,7418
SDPC.JK,3/15/2013,106,117,106,111,20631
SDPC.JK,3/18/2013,111,115,110,111,5443
SDPC.JK,3/19/2013,113,114,105,106,2874
SDPC.JK,3/20/2013,107,110,105,108,767
SDPC.JK,3/21/2013,107,109,106,107,860
SDPC.JK,3/22/2013,108,108,104,107,501
SDPC.JK,3/25/2013,104,105,103,105,375
SDPC.JK,3/26/2013,108,108,103,103,503
SDPC.JK,3/27/2013,105,107,103,103,1461
SDPC.JK,4/1/2013,102,106,102,104,2800
SDPC.JK,4/2/2013,105,105,102,102,2030
SDPC.JK,4/3/2013,102,111,102,108,15885
SDPC.JK,4/4/2013,108,119,107,115,35105
SDPC.JK,4/5/2013,111,114,111,112,5840
SDRA.JK,3/1/2013,580,590,580,590,192
SDRA.JK,3/4/2013,590,600,580,580,3972
SDRA.JK,3/5/2013,590,620,580,610,11355
SDRA.JK,3/6/2013,620,650,600,640,15118
SDRA.JK,3/7/2013,650,670,640,650,7768
SDRA.JK,3/8/2013,660,680,660,680,14914
SDRA.JK,3/11/2013,690,720,690,700,14640
SDRA.JK,3/13/2013,700,730,700,700,18627
SDRA.JK,3/14/2013,710,720,700,710,9309
SDRA.JK,3/15/2013,720,730,720,720,2501
SDRA.JK,3/18/2013,710,720,700,710,1985
SDRA.JK,3/19/2013,710,780,710,760,10795
SDRA.JK,3/20/2013,770,810,770,800,9666
SDRA.JK,3/21/2013,810,820,770,800,9405
SDRA.JK,3/22/2013,780,820,780,800,10253
SDRA.JK,3/25/2013,790,830,780,830,13326
SDRA.JK,3/26/2013,820,840,790,830,13095
SDRA.JK,3/27/2013,810,830,810,830,855
SDRA.JK,4/1/2013,800,840,800,830,5955
SDRA.JK,4/2/2013,830,830,790,790,8105
SDRA.JK,4/3/2013,800,800,750,780,23795
SDRA.JK,4/4/2013,770,770,740,750,17970
SDRA.JK,4/5/2013,790,790,790,790,1605
SGRO.JK,3/1/2013,2200,2250,2200,2225,1242
SGRO.JK,3/4/2013,2225,2250,2150,2225,6207
SGRO.JK,3/5/2013,2200,2225,2175,2225,1031
SGRO.JK,3/6/2013,2225,2250,2200,2250,1752
SGRO.JK,3/7/2013,2250,2250,2200,2250,1190
SGRO.JK,3/8/2013,2250,2275,2225,2275,2217
SGRO.JK,3/11/2013,2275,2275,2225,2275,1691
SGRO.JK,3/13/2013,2275,2275,2225,2275,2408
SGRO.JK,3/14/2013,2275,2275,2200,2225,2655
SGRO.JK,3/15/2013,2225,2250,2200,2200,3685
SGRO.JK,3/18/2013,2225,2250,2150,2175,4203
SGRO.JK,3/19/2013,2175,2200,2150,2200,5074
SGRO.JK,3/20/2013,2175,2175,2125,2175,2565
SGRO.JK,3/21/2013,2175,2175,2150,2175,3608
SGRO.JK,3/22/2013,2150,2175,2075,2175,14741
SGRO.JK,3/25/2013,2150,2175,2125,2175,1001
SGRO.JK,3/26/2013,2200,2200,2125,2200,1880
SGRO.JK,3/27/2013,2200,2200,2150,2150,3550
SGRO.JK,4/1/2013,2125,2200,2125,2150,20695
SGRO.JK,4/2/2013,2175,2175,2150,2150,3985
SGRO.JK,4/3/2013,2150,2200,2150,2175,15080
SGRO.JK,4/4/2013,2200,2200,2150,2150,9715
SGRO.JK,4/5/2013,2175,2200,2150,2200,690
SIAP.JK,3/1/2013,125,125,125,125,4
SIAP.JK,3/4/2013,125,125,125,125,4
SIAP.JK,3/5/2013,125,125,125,125,4
SIAP.JK,3/6/2013,133,133,133,133,3
SIAP.JK,3/7/2013,99,128,99,128,340
SIAP.JK,3/8/2013,134,134,122,125,12
SIAP.JK,3/11/2013,123,128,120,120,68
SIAP.JK,3/13/2013,123,128,120,120,68
SIAP.JK,3/14/2013,123,128,120,120,68
SIAP.JK,3/15/2013,123,128,120,120,68
SIAP.JK,3/18/2013,123,128,120,120,68
SIAP.JK,3/19/2013,123,128,120,120,68
SIAP.JK,3/20/2013,120,120,120,120,3
SIAP.JK,3/21/2013,110,124,110,124,80
SIAP.JK,3/22/2013,110,124,110,124,80
SIAP.JK,3/25/2013,110,124,110,124,80
SIAP.JK,3/26/2013,110,124,110,124,80
SIAP.JK,3/27/2013,110,124,110,124,80
SIAP.JK,4/1/2013,130,130,130,130,10
SIAP.JK,4/2/2013,130,130,130,130,10
SIAP.JK,4/3/2013,118,124,118,124,55
SIAP.JK,4/4/2013,118,124,118,124,55
SIAP.JK,4/5/2013,111,111,111,111,100
SIMP.JK,3/1/2013,1150,1150,1140,1140,5200
SIMP.JK,3/4/2013,1140,1140,1110,1120,16577
SIMP.JK,3/5/2013,1120,1140,1120,1120,15736
SIMP.JK,3/6/2013,1130,1150,1120,1140,15253
SIMP.JK,3/7/2013,1140,1150,1130,1140,4426
SIMP.JK,3/8/2013,1140,1150,1120,1140,19366
SIMP.JK,3/11/2013,1130,1130,1100,1100,26397
SIMP.JK,3/13/2013,1100,1130,1060,1070,40464
SIMP.JK,3/14/2013,1070,1100,1060,1100,17828
SIMP.JK,3/15/2013,1100,1110,1080,1090,10981
SIMP.JK,3/18/2013,1090,1110,1090,1100,7617
SIMP.JK,3/19/2013,1100,1110,1070,1070,49453
SIMP.JK,3/20/2013,1070,1080,1020,1030,62528
SIMP.JK,3/21/2013,1030,1050,1010,1020,19861
SIMP.JK,3/22/2013,1020,1030,1000,1000,23909
SIMP.JK,3/25/2013,1010,1030,1000,1020,9480
SIMP.JK,3/26/2013,1050,1050,1020,1020,6428
SIMP.JK,3/27/2013,1030,1060,1020,1050,21728
SIMP.JK,4/1/2013,1040,1050,1040,1040,72135
SIMP.JK,4/2/2013,1040,1040,1030,1030,37815
SIMP.JK,4/3/2013,1030,1030,1020,1030,27605
SIMP.JK,4/4/2013,1020,1030,1010,1020,21815
SIMP.JK,4/5/2013,1020,1020,1010,1010,27180
SHID.JK,3/1/2013,370,370,370,370,1
SHID.JK,3/4/2013,365,385,360,370,2421
SHID.JK,3/5/2013,355,365,355,365,21
SHID.JK,3/6/2013,370,370,360,370,585
SHID.JK,3/7/2013,370,370,365,370,96
SHID.JK,3/8/2013,370,370,365,370,59
SHID.JK,3/11/2013,370,375,360,360,3363
SHID.JK,3/13/2013,360,375,360,360,6440
SHID.JK,3/14/2013,360,370,360,370,1329
SHID.JK,3/15/2013,365,375,365,370,35
SHID.JK,3/18/2013,365,365,355,365,355
SHID.JK,3/19/2013,360,365,360,365,51
SHID.JK,3/20/2013,360,375,360,370,1195
SHID.JK,3/21/2013,365,370,365,370,11
SHID.JK,3/22/2013,360,370,360,370,220
SHID.JK,3/25/2013,360,370,360,370,259
SHID.JK,3/26/2013,360,370,360,370,1037
SHID.JK,3/27/2013,365,405,365,390,4525
SHID.JK,4/1/2013,385,385,375,380,850
SHID.JK,4/2/2013,385,415,375,395,28930
SHID.JK,4/3/2013,400,420,390,400,38895
SHID.JK,4/4/2013,390,390,390,390,175
SHID.JK,4/5/2013,390,390,390,390,75
SIPD.JK,3/1/2013,60,61,59,59,122495
SIPD.JK,3/4/2013,60,66,60,64,894733
SIPD.JK,3/5/2013,65,69,65,67,683808
SIPD.JK,3/6/2013,68,68,65,65,275318
SIPD.JK,3/7/2013,66,67,64,66,144427
SIPD.JK,3/8/2013,66,68,64,65,233067
SIPD.JK,3/11/2013,65,74,64,73,1085630
SIPD.JK,3/13/2013,74,75,69,69,424831
SIPD.JK,3/14/2013,69,72,67,69,402072
SIPD.JK,3/15/2013,70,72,69,71,226042
SIPD.JK,3/18/2013,70,70,67,68,189974
SIPD.JK,3/19/2013,69,70,67,68,119510
SIPD.JK,3/20/2013,68,72,68,70,271870
SIPD.JK,3/21/2013,71,72,68,68,221429
SIPD.JK,3/22/2013,69,70,65,65,210390
SIPD.JK,3/25/2013,66,68,65,66,83932
SIPD.JK,3/26/2013,67,68,65,66,124419
SIPD.JK,3/27/2013,67,70,67,67,214727
SIPD.JK,4/1/2013,67,68,66,68,463260
SIPD.JK,4/2/2013,67,68,66,67,432300
SIPD.JK,4/3/2013,67,70,66,68,1251355
SIPD.JK,4/4/2013,68,69,67,67,294960
SIPD.JK,4/5/2013,67,68,67,67,183875
SKLT.JK,3/1/2013,180,180,180,180,10
SKLT.JK,3/4/2013,180,180,180,180,10
SKLT.JK,3/5/2013,180,180,180,180,10
SKLT.JK,3/6/2013,180,180,180,180,10
SKLT.JK,3/7/2013,180,180,180,180,10
SKLT.JK,3/8/2013,180,180,180,180,10
SKLT.JK,3/11/2013,180,180,180,180,10
SKLT.JK,3/13/2013,180,180,180,180,10
SKLT.JK,3/14/2013,180,180,180,180,10
SKLT.JK,3/15/2013,180,180,180,180,10
SKLT.JK,3/18/2013,180,180,180,180,10
SKLT.JK,3/19/2013,180,180,180,180,10
SKLT.JK,3/20/2013,180,180,180,180,10
SKLT.JK,3/21/2013,180,180,180,180,5
SKLT.JK,3/22/2013,180,180,180,180,5
SKLT.JK,3/25/2013,180,180,180,180,5
SKLT.JK,3/26/2013,180,180,180,180,5
SKLT.JK,3/27/2013,180,180,180,180,25
SKLT.JK,4/2/2013,180,180,180,180,25
SKLT.JK,4/3/2013,180,180,180,180,25
SKLT.JK,4/4/2013,180,180,180,180,25
SKLT.JK,4/5/2013,180,180,180,180,25
SKBM.JK,3/1/2013,400,400,400,400,30
SKBM.JK,3/4/2013,400,400,400,400,30
SKBM.JK,3/5/2013,400,400,400,400,30
SKBM.JK,3/6/2013,400,400,400,400,30
SKBM.JK,3/7/2013,400,400,400,400,14
SKBM.JK,3/8/2013,400,400,400,400,14
SKBM.JK,3/11/2013,420,420,400,400,14
SKBM.JK,3/13/2013,420,420,400,400,14
SKBM.JK,3/14/2013,420,420,400,400,14
SKBM.JK,3/15/2013,420,420,420,420,12
SKBM.JK,3/18/2013,420,430,420,430,3
SKBM.JK,3/19/2013,420,430,420,430,3
SKBM.JK,3/20/2013,420,430,420,430,3
SKBM.JK,3/21/2013,400,400,400,400,2
SKBM.JK,3/22/2013,400,400,400,400,2
SKBM.JK,3/25/2013,400,400,400,400,2
SKBM.JK,3/26/2013,400,400,400,400,2
SKBM.JK,3/27/2013,400,400,400,400,2
SKBM.JK,3/28/2013,400,400,400,400,10
SKBM.JK,4/2/2013,400,400,400,400,10
SKBM.JK,4/3/2013,400,400,400,400,10
SKBM.JK,4/4/2013,400,400,400,400,10
SKBM.JK,4/5/2013,400,500,400,490,11920
SKYB.JK,3/1/2013,490,490,490,490,8
SKYB.JK,3/4/2013,490,490,490,490,8
SKYB.JK,3/5/2013,490,490,490,490,8
SKYB.JK,3/6/2013,500,500,500,500,2
SKYB.JK,3/7/2013,500,500,500,500,2
SKYB.JK,3/8/2013,500,500,500,500,2
SKYB.JK,3/11/2013,500,500,500,500,2
SKYB.JK,3/13/2013,450,490,450,490,4
SKYB.JK,3/14/2013,450,490,450,490,4
SKYB.JK,3/15/2013,450,490,450,490,4
SKYB.JK,3/18/2013,450,490,450,490,4
SKYB.JK,3/19/2013,450,490,450,490,4
SKYB.JK,3/20/2013,450,495,450,495,12
SKYB.JK,3/21/2013,450,495,450,495,12
SKYB.JK,3/22/2013,450,495,450,495,12
SKYB.JK,3/25/2013,450,495,450,495,12
SKYB.JK,3/26/2013,500,500,500,500,100
SKYB.JK,3/27/2013,500,500,500,500,100
SKYB.JK,3/28/2013,495,495,495,495,325
SKYB.JK,4/2/2013,495,495,495,495,325
SKYB.JK,4/3/2013,495,495,495,495,325
SKYB.JK,4/4/2013,495,495,495,495,325
SKYB.JK,4/5/2013,495,495,495,495,325
SMCB.JK,3/1/2013,3675,3800,3650,3800,11023
SMCB.JK,3/4/2013,3825,3825,3575,3625,11509
SMCB.JK,3/5/2013,3650,3725,3600,3600,14479
SMCB.JK,3/6/2013,3625,3750,3625,3750,9864
SMCB.JK,3/7/2013,3725,3775,3650,3675,10746
SMCB.JK,3/8/2013,3650,3700,3575,3575,17343
SMCB.JK,3/11/2013,3600,3600,3575,3600,8093
SMCB.JK,3/13/2013,3600,3625,3575,3600,8697
SMCB.JK,3/14/2013,3625,3625,3575,3600,4325
SMCB.JK,3/15/2013,3575,3625,3525,3525,9024
SMCB.JK,3/18/2013,3525,3625,3525,3600,4091
SMCB.JK,3/19/2013,3600,3700,3600,3700,18613
SMCB.JK,3/20/2013,3700,3725,3600,3625,10913
SMCB.JK,3/21/2013,3625,3675,3600,3625,3395
SMCB.JK,3/22/2013,3550,3650,3525,3550,10626
SMCB.JK,3/25/2013,3625,3650,3550,3625,7725
SMCB.JK,3/26/2013,3625,3650,3575,3650,5658
SMCB.JK,3/27/2013,3650,3700,3600,3700,9135
SMCB.JK,4/1/2013,3600,3700,3575,3700,43855
SMCB.JK,4/2/2013,3700,3725,3650,3700,38605
SMCB.JK,4/3/2013,3725,3850,3675,3825,127450
SMCB.JK,4/4/2013,3825,3825,3775,3800,15475
SMCB.JK,4/5/2013,3925,3975,3900,3975,28300
SMAR.JK,3/1/2013,6700,6700,6700,6700,21
SMAR.JK,3/4/2013,6700,6700,6700,6700,21
SMAR.JK,3/5/2013,6700,6700,6700,6700,30
SMAR.JK,3/6/2013,6700,6700,6700,6700,30
SMAR.JK,3/7/2013,6700,6700,6700,6700,30
SMAR.JK,3/8/2013,6700,6700,6700,6700,30
SMAR.JK,3/11/2013,6700,6700,6700,6700,30
SMAR.JK,3/13/2013,6750,6750,6750,6750,2
SMAR.JK,3/14/2013,6750,6750,6750,6750,2
SMAR.JK,3/15/2013,6750,6750,6750,6750,2
SMAR.JK,3/18/2013,6750,6750,6750,6750,2
SMAR.JK,3/19/2013,6750,6750,6750,6750,1
SMAR.JK,3/20/2013,6700,6700,6700,6700,52
SMAR.JK,3/21/2013,6700,6700,6700,6700,10
SMAR.JK,3/22/2013,6700,6700,6700,6700,8
SMAR.JK,3/25/2013,6700,6700,6700,6700,8
SMAR.JK,3/26/2013,6700,6700,6700,6700,10
SMAR.JK,3/27/2013,6700,6800,6700,6750,12
SMAR.JK,3/28/2013,6700,6700,6700,6700,50
SMAR.JK,4/2/2013,6700,6700,6700,6700,50
SMAR.JK,4/3/2013,6700,6700,6700,6700,50
SMAR.JK,4/4/2013,6700,6700,6700,6700,50
SMAR.JK,4/5/2013,6700,6700,6700,6700,50
SMDM.JK,3/1/2013,183,183,183,183,38
SMDM.JK,3/4/2013,194,194,194,194,1
SMDM.JK,3/5/2013,188,188,185,188,288
SMDM.JK,3/6/2013,195,195,188,189,42
SMDM.JK,3/7/2013,188,192,188,190,96
SMDM.JK,3/8/2013,191,191,189,190,352
SMDM.JK,3/11/2013,192,192,191,191,21
SMDM.JK,3/13/2013,190,190,190,190,76
SMDM.JK,3/14/2013,190,191,190,190,43
SMDM.JK,3/15/2013,191,193,191,193,155
SMDM.JK,3/18/2013,191,195,191,195,13
SMDM.JK,3/19/2013,190,194,190,194,28
SMDM.JK,3/20/2013,194,194,194,194,10
SMDM.JK,3/21/2013,190,210,190,210,2242
SMDM.JK,3/22/2013,215,215,197,200,140
SMDM.JK,3/25/2013,200,205,200,200,624
SMDM.JK,3/26/2013,200,200,200,200,1125
SMDM.JK,3/27/2013,200,205,200,200,338
SMDM.JK,3/28/2013,200,200,200,200,1200
SMDM.JK,4/1/2013,200,200,200,200,1625
SMDM.JK,4/2/2013,205,210,205,205,13330
SMDM.JK,4/3/2013,205,205,200,200,1595
SMDM.JK,4/4/2013,205,205,200,200,1595
SMDM.JK,4/5/2013,210,225,205,220,5960
SMDR.JK,3/1/2013,3950,3950,3900,3900,59
SMDR.JK,3/4/2013,3975,4100,3975,4100,2
SMDR.JK,3/5/2013,3975,4100,3975,4100,2
SMDR.JK,3/6/2013,3975,4100,3975,4100,2
SMDR.JK,3/7/2013,3925,3925,3900,3900,49
SMDR.JK,3/8/2013,3925,3925,3825,3825,107
SMDR.JK,3/11/2013,3925,4025,3875,3875,247
SMDR.JK,3/13/2013,3925,4025,3875,3875,247
SMDR.JK,3/14/2013,3825,3825,3825,3825,75
SMDR.JK,3/15/2013,3900,3900,3900,3900,49
SMDR.JK,3/18/2013,3900,3900,3900,3900,49
SMDR.JK,3/19/2013,3900,3900,3900,3900,49
SMDR.JK,3/20/2013,3900,3900,3900,3900,49
SMDR.JK,3/21/2013,3900,3900,3900,3900,49
SMDR.JK,3/22/2013,4000,4000,3875,3875,3
SMDR.JK,3/25/2013,4000,4000,3875,3875,3
SMDR.JK,3/26/2013,4000,4000,3875,3875,3
SMDR.JK,3/27/2013,3850,4075,3850,4025,14
SMDR.JK,4/1/2013,4075,4075,4075,4075,45
SMDR.JK,4/2/2013,4075,4075,4075,4075,45
SMDR.JK,4/3/2013,4075,4075,4075,4075,10
SMDR.JK,4/4/2013,4075,4075,4075,4075,10
SMDR.JK,4/5/2013,4075,4075,4000,4000,75
SMGR.JK,3/1/2013,17350,18150,17350,18150,14371
SMGR.JK,3/4/2013,18150,19050,17900,17900,19120
SMGR.JK,3/5/2013,18050,18300,17950,18050,9626
SMGR.JK,3/6/2013,18050,18200,17750,18050,10693
SMGR.JK,3/7/2013,18100,18150,17800,18000,15466
SMGR.JK,3/8/2013,17800,18350,17800,18300,8359
SMGR.JK,3/11/2013,18150,18350,18100,18350,3836
SMGR.JK,3/13/2013,18150,18250,17600,18000,20093
SMGR.JK,3/14/2013,18200,18200,17700,17750,8772
SMGR.JK,3/15/2013,18000,18300,17800,18250,12911
SMGR.JK,3/18/2013,18100,18100,17900,17950,9240
SMGR.JK,3/19/2013,17950,18150,17800,17850,7051
SMGR.JK,3/20/2013,18000,18100,17700,17750,13649
SMGR.JK,3/21/2013,17650,18000,17500,17500,15364
SMGR.JK,3/22/2013,17200,17400,16750,16850,35375
SMGR.JK,3/25/2013,16850,17500,16850,17500,18343
SMGR.JK,3/26/2013,17450,18300,17450,18150,32709
SMGR.JK,3/27/2013,18100,18500,18100,18450,18032
SMGR.JK,4/1/2013,18050,18050,17600,17950,39490
SMGR.JK,4/2/2013,17950,18200,17900,18150,44970
SMGR.JK,4/3/2013,18250,18300,18000,18250,47870
SMGR.JK,4/4/2013,18150,18150,17900,17950,17880
SMGR.JK,4/5/2013,17800,17950,17600,17700,54075
SMMT.JK,3/1/2013,4125,4150,4100,4125,2026
SMMT.JK,3/4/2013,4125,4125,4100,4100,2410
SMMT.JK,3/5/2013,4150,4150,4100,4150,2413
SMMT.JK,3/6/2013,4175,4175,4150,4175,2358
SMMT.JK,3/7/2013,4175,4175,4125,4150,3374
SMMT.JK,3/8/2013,4150,4200,4100,4200,3621
SMMT.JK,3/11/2013,4200,4225,4125,4175,4240
SMMT.JK,3/13/2013,4175,4175,4125,4175,3442
SMMT.JK,3/14/2013,4200,4250,4175,4175,3628
SMMT.JK,3/15/2013,4200,4250,4175,4175,4372
SMMT.JK,3/18/2013,4225,4250,4125,4150,3844
SMMT.JK,3/19/2013,4150,4175,4075,4175,3779
SMMT.JK,3/20/2013,4175,4175,4125,4175,4035
SMMT.JK,3/21/2013,4175,4200,4125,4200,4437
SMMT.JK,3/22/2013,4150,4200,4000,4200,5312
SMMT.JK,3/25/2013,4200,4200,3975,4200,4681
SMMT.JK,3/26/2013,4200,4200,4025,4200,4481
SMMT.JK,3/27/2013,4200,4200,4050,4200,4911
SMMT.JK,4/1/2013,4200,4200,4025,4175,20985
SMMT.JK,4/2/2013,4175,4200,4025,4200,30835
SMMT.JK,4/3/2013,4200,4200,4025,4025,30155
SMMT.JK,4/4/2013,4025,4125,4000,4100,10755
SMMT.JK,4/5/2013,4125,4150,4050,4100,8830
SMMA.JK,3/1/2013,4550,4550,4550,4550,4167
SMMA.JK,3/4/2013,4550,4550,4525,4550,4183
SMMA.JK,3/5/2013,4550,4550,4550,4550,4120
SMMA.JK,3/6/2013,4550,4550,4550,4550,4215
SMMA.JK,3/7/2013,4575,4575,4550,4550,4212
SMMA.JK,3/8/2013,4550,4550,4525,4550,4137
SMMA.JK,3/11/2013,4550,4550,4450,4550,4146
SMMA.JK,3/13/2013,4575,4575,4550,4550,4135
SMMA.JK,3/14/2013,4525,4550,4525,4550,4147
SMMA.JK,3/15/2013,4550,4550,4525,4550,4195
SMMA.JK,3/18/2013,4550,4600,4525,4600,6282
SMMA.JK,3/19/2013,4600,4600,4600,4600,4145
SMMA.JK,3/20/2013,4575,4575,4575,4575,4201
SMMA.JK,3/21/2013,4575,4575,4575,4575,4211
SMMA.JK,3/22/2013,4575,4575,4575,4575,4225
SMMA.JK,3/25/2013,4575,4575,4550,4575,4185
SMMA.JK,3/26/2013,4550,4550,4500,4550,4121
SMMA.JK,3/27/2013,4550,4575,4550,4575,4205
SMMA.JK,4/1/2013,4550,4550,4550,4550,21000
SMMA.JK,4/2/2013,4575,4575,4550,4575,22745
SMMA.JK,4/3/2013,4575,4600,4450,4600,21055
SMMA.JK,4/4/2013,4550,4575,4550,4575,13480
SMMA.JK,4/5/2013,4600,4600,4600,4600,10350
SMRA.JK,3/1/2013,2375,2375,2275,2375,3888
SMRA.JK,3/4/2013,2350,2375,2175,2200,18343
SMRA.JK,3/5/2013,2150,2275,2150,2250,16353
SMRA.JK,3/6/2013,2275,2300,2250,2250,17540
SMRA.JK,3/7/2013,2275,2350,2275,2300,30522
SMRA.JK,3/8/2013,2325,2350,2300,2325,28097
SMRA.JK,3/11/2013,2350,2525,2325,2450,47719
SMRA.JK,3/13/2013,2450,2450,2375,2400,13003
SMRA.JK,3/14/2013,2400,2400,2275,2350,27002
SMRA.JK,3/15/2013,2350,2450,2300,2450,35167
SMRA.JK,3/18/2013,2450,2450,2375,2400,10034
SMRA.JK,3/19/2013,2425,2450,2375,2425,13458
SMRA.JK,3/20/2013,2400,2450,2325,2375,33454
SMRA.JK,3/21/2013,2400,2500,2350,2425,56981
SMRA.JK,3/22/2013,2450,2450,2200,2325,41951
SMRA.JK,3/25/2013,2350,2350,2275,2275,16435
SMRA.JK,3/26/2013,2300,2400,2250,2400,19370
SMRA.JK,3/27/2013,2400,2475,2400,2450,23961
SMRA.JK,4/1/2013,2500,2500,2400,2425,9820
SMRA.JK,4/2/2013,2425,2425,2300,2350,122335
SMRA.JK,4/3/2013,2375,2400,2300,2300,65760
SMRA.JK,4/4/2013,2300,2300,2150,2200,97000
SMRA.JK,4/5/2013,2200,2350,2175,2300,180575
SMRU.JK,3/1/2013,405,405,405,405,8
SMRU.JK,3/4/2013,405,405,405,405,11
SMRU.JK,3/5/2013,405,405,405,405,1
SMRU.JK,3/6/2013,400,400,395,395,96
SMRU.JK,3/7/2013,395,400,395,395,65
SMRU.JK,3/8/2013,395,415,395,415,80
SMRU.JK,3/11/2013,415,470,405,430,146
SMRU.JK,3/13/2013,415,470,405,430,146
SMRU.JK,3/14/2013,415,470,405,430,146
SMRU.JK,3/15/2013,400,410,400,405,29
SMRU.JK,3/18/2013,415,425,405,405,24
SMRU.JK,3/19/2013,410,420,360,420,28
SMRU.JK,3/20/2013,415,415,410,410,78
SMRU.JK,3/21/2013,430,430,400,400,21
SMRU.JK,3/22/2013,400,400,400,400,6
SMRU.JK,3/25/2013,415,480,415,450,142
SMRU.JK,3/26/2013,400,400,355,400,51
SMRU.JK,3/27/2013,420,420,400,400,30
SMRU.JK,3/28/2013,400,400,395,395,205
SMRU.JK,4/2/2013,400,405,400,405,825
SMRU.JK,4/3/2013,400,400,400,400,100
SMRU.JK,4/4/2013,400,400,400,400,100
SMRU.JK,4/5/2013,390,390,390,390,5
SMSM.JK,3/1/2013,2525,2550,2475,2475,3341
SMSM.JK,3/4/2013,2475,2550,2425,2525,4600
SMSM.JK,3/5/2013,2500,2500,2475,2500,1468
SMSM.JK,3/6/2013,2500,2500,2425,2450,1642
SMSM.JK,3/7/2013,2475,2475,2425,2450,1555
SMSM.JK,3/8/2013,2425,2500,2425,2425,1897
SMSM.JK,3/11/2013,2450,2500,2425,2475,2496
SMSM.JK,3/13/2013,2475,2475,2450,2450,788
SMSM.JK,3/14/2013,2425,2450,2400,2450,2027
SMSM.JK,3/15/2013,2475,2550,2450,2525,3755
SMSM.JK,3/18/2013,2525,2525,2475,2500,1793
SMSM.JK,3/19/2013,2500,2525,2450,2500,11927
SMSM.JK,3/20/2013,2475,2525,2425,2475,5105
SMSM.JK,3/21/2013,2475,2525,2475,2500,7370
SMSM.JK,3/22/2013,2525,2525,2500,2525,2589
SMSM.JK,3/25/2013,2475,2525,2450,2500,1253
SMSM.JK,3/26/2013,2500,2525,2475,2500,1030
SMSM.JK,3/27/2013,2500,2550,2475,2525,964
SMSM.JK,4/1/2013,2550,2575,2500,2525,3705
SMSM.JK,4/2/2013,2525,2550,2500,2500,4590
SMSM.JK,4/3/2013,2500,2600,2500,2600,13205
SMSM.JK,4/4/2013,2600,2625,2575,2575,3090
SMSM.JK,4/5/2013,2550,2575,2550,2550,355
SOBI.JK,3/1/2013,1640,1640,1640,1640,1
SOBI.JK,3/4/2013,1640,1640,1640,1640,1
SOBI.JK,3/5/2013,1640,1640,1640,1640,1
SOBI.JK,3/6/2013,1640,1640,1640,1640,1
SOBI.JK,3/7/2013,1640,1640,1640,1640,1
SOBI.JK,3/8/2013,1640,1640,1640,1640,1
SOBI.JK,3/11/2013,1640,1640,1640,1640,1
SOBI.JK,3/13/2013,1640,1640,1640,1640,1
SOBI.JK,3/14/2013,1640,1640,1640,1640,1
SOBI.JK,3/15/2013,1640,1640,1640,1640,1
SOBI.JK,3/18/2013,1610,1700,1610,1690,15
SOBI.JK,3/19/2013,1610,1700,1610,1690,15
SOBI.JK,3/20/2013,1710,1790,1710,1790,7
SOBI.JK,3/21/2013,1710,1790,1710,1790,7
SOBI.JK,3/22/2013,1710,1790,1710,1790,7
SOBI.JK,3/25/2013,1710,1790,1710,1790,7
SOBI.JK,3/26/2013,1630,1630,1630,1630,1
SOBI.JK,3/27/2013,1700,1720,1620,1620,7
SOBI.JK,4/1/2013,1620,1690,1620,1670,40
SOBI.JK,4/2/2013,1650,1660,1650,1650,55
SOBI.JK,4/3/2013,1630,1630,1600,1600,90
SOBI.JK,4/4/2013,1610,1620,1610,1620,15
SOBI.JK,4/5/2013,1610,1620,1600,1600,65
SPMA.JK,3/1/2013,285,290,285,285,1344
SPMA.JK,3/4/2013,285,290,285,290,2277
SPMA.JK,3/5/2013,285,285,285,285,538
SPMA.JK,3/6/2013,285,315,285,315,14338
SPMA.JK,3/7/2013,315,355,310,355,230699
SPMA.JK,3/8/2013,360,390,310,315,518676
SPMA.JK,3/11/2013,315,315,290,295,9433
SPMA.JK,3/13/2013,295,305,295,295,2792
SPMA.JK,3/14/2013,300,305,295,295,3383
SPMA.JK,3/15/2013,295,305,295,295,1689
SPMA.JK,3/18/2013,295,300,290,295,4463
SPMA.JK,3/19/2013,295,300,295,295,1019
SPMA.JK,3/20/2013,295,300,295,295,340
SPMA.JK,3/21/2013,300,300,295,300,5542
SPMA.JK,3/22/2013,300,300,295,295,1575
SPMA.JK,3/25/2013,295,300,295,295,2337
SPMA.JK,3/26/2013,300,300,295,300,661
SPMA.JK,3/27/2013,300,310,295,300,10681
SPMA.JK,4/1/2013,305,305,300,300,6345
SPMA.JK,4/2/2013,300,305,300,305,18170
SPMA.JK,4/3/2013,305,305,300,305,20255
SPMA.JK,4/4/2013,300,300,300,300,1515
SPMA.JK,4/5/2013,300,305,300,300,405
SONA.JK,3/1/2013,2300,2300,2300,2300,2
SONA.JK,3/4/2013,2300,2300,2300,2300,2
SONA.JK,3/5/2013,2300,2300,2300,2300,2
SONA.JK,3/6/2013,2300,2300,2300,2300,2
SONA.JK,3/7/2013,2300,2300,2300,2300,2
SONA.JK,3/8/2013,2300,2300,2300,2300,2
SONA.JK,3/11/2013,2300,2300,2300,2300,2
SONA.JK,3/13/2013,2300,2300,2300,2300,1
SONA.JK,3/14/2013,2300,2300,2300,2300,1
SONA.JK,3/15/2013,2300,2300,2300,2300,1
SONA.JK,3/18/2013,2300,2300,2300,2300,1
SONA.JK,3/19/2013,2300,2300,2300,2300,1
SONA.JK,3/20/2013,2300,2300,2300,2300,1
SONA.JK,3/21/2013,2300,2300,2300,2300,1
SONA.JK,3/22/2013,2300,2300,2300,2300,1
SONA.JK,3/25/2013,2300,2300,2300,2300,1
SONA.JK,3/26/2013,2300,2300,2300,2300,1
SONA.JK,3/27/2013,2300,2300,2300,2300,1
SONA.JK,3/28/2013,2500,2500,2500,2500,30
SONA.JK,4/2/2013,2500,2500,2500,2500,30
SONA.JK,4/3/2013,2500,2500,2500,2500,30
SONA.JK,4/4/2013,2500,2500,2500,2500,30
SONA.JK,4/5/2013,2500,2500,2500,2500,30
SQBI.JK,3/1/2013,234000,234000,234000,234000,1
SQBI.JK,3/4/2013,234000,234000,234000,234000,1
SQBI.JK,3/5/2013,234000,234000,234000,234000,1
SQBI.JK,3/6/2013,234000,234000,234000,234000,1
SQBI.JK,3/7/2013,234000,234000,234000,234000,1
SQBI.JK,3/8/2013,234000,234000,234000,234000,1
SQBI.JK,3/11/2013,234000,234000,234000,234000,1
SQBI.JK,3/13/2013,234000,234000,234000,234000,1
SQBI.JK,3/14/2013,234000,234000,234000,234000,1
SQBI.JK,3/15/2013,234000,234000,234000,234000,1
SQBI.JK,3/18/2013,234000,234000,234000,234000,1
SQBI.JK,3/19/2013,234000,234000,234000,234000,1
SQBI.JK,3/20/2013,238000,238000,238000,238000,2
SQBI.JK,3/21/2013,238000,238000,238000,238000,6
SQBI.JK,3/22/2013,238000,238000,238000,238000,4
SQBI.JK,3/25/2013,238000,238000,238000,238000,4
SQBI.JK,3/26/2013,238000,238000,238000,238000,4
SQBI.JK,3/27/2013,238000,239000,238000,239000,25
SQBI.JK,4/2/2013,238000,239000,238000,239000,25
SQBI.JK,4/3/2013,238000,239000,238000,239000,25
SQBI.JK,4/4/2013,238000,239000,238000,239000,25
SQBI.JK,4/5/2013,238000,239000,238000,239000,25
SQMI.JK,3/1/2013,580,620,580,610,107
SQMI.JK,3/4/2013,630,630,630,630,3
SQMI.JK,3/5/2013,630,630,630,630,3
SQMI.JK,3/6/2013,630,630,630,630,1
SQMI.JK,3/7/2013,630,630,630,630,1
SQMI.JK,3/8/2013,500,650,500,630,9
SQMI.JK,3/11/2013,500,650,500,630,9
SQMI.JK,3/13/2013,580,620,580,620,2
SQMI.JK,3/14/2013,580,580,580,580,1
SQMI.JK,3/15/2013,530,620,530,620,4
SQMI.JK,3/18/2013,630,630,580,610,4
SQMI.JK,3/19/2013,610,610,610,610,1
SQMI.JK,3/20/2013,580,600,580,600,2
SQMI.JK,3/21/2013,560,610,560,610,2
SQMI.JK,3/22/2013,560,690,500,650,150
SQMI.JK,3/25/2013,590,620,580,620,5
SQMI.JK,3/26/2013,580,590,580,590,8
SQMI.JK,3/27/2013,580,610,580,610,42
SQMI.JK,3/28/2013,580,610,580,610,10
SQMI.JK,4/1/2013,580,620,580,620,10
SQMI.JK,4/2/2013,580,620,580,620,10
SQMI.JK,4/3/2013,580,610,580,610,130
SQMI.JK,4/4/2013,580,610,580,610,130
SQMI.JK,4/5/2013,580,610,580,610,10
SRAJ.JK,3/1/2013,260,265,255,260,954
SRAJ.JK,3/4/2013,260,265,255,260,954
SRAJ.JK,3/5/2013,260,265,255,260,954
SRAJ.JK,3/6/2013,260,265,255,260,954
SRAJ.JK,3/7/2013,260,265,255,260,954
SRAJ.JK,3/8/2013,260,265,255,260,954
SRAJ.JK,3/11/2013,260,265,255,260,954
SRAJ.JK,3/13/2013,260,265,255,260,954
SRAJ.JK,3/14/2013,260,265,255,260,954
SRAJ.JK,3/15/2013,260,265,255,260,954
SRAJ.JK,3/18/2013,260,265,255,260,954
SRAJ.JK,3/19/2013,260,265,255,260,954
SRAJ.JK,3/20/2013,260,265,255,260,954
SRAJ.JK,3/21/2013,260,265,255,260,954
SRAJ.JK,3/22/2013,260,265,255,260,954
SRAJ.JK,3/25/2013,260,265,255,260,954
SRAJ.JK,3/26/2013,260,265,255,260,954
SRAJ.JK,3/27/2013,260,265,255,260,954
SRAJ.JK,4/2/2013,260,265,255,260,4770
SRAJ.JK,4/3/2013,260,265,255,260,4770
SRAJ.JK,4/4/2013,260,265,255,260,4770
SRAJ.JK,4/5/2013,260,265,255,260,4770
SRSN.JK,3/1/2013,52,53,50,51,4155
SRSN.JK,3/4/2013,51,51,50,50,2880
SRSN.JK,3/5/2013,50,51,50,50,1051
SRSN.JK,3/6/2013,51,51,50,51,1389
SRSN.JK,3/7/2013,51,51,50,50,1713
SRSN.JK,3/8/2013,50,51,50,50,1077
SRSN.JK,3/11/2013,50,51,50,50,2706
SRSN.JK,3/13/2013,50,51,50,51,1252
SRSN.JK,3/14/2013,50,51,50,50,5642
SRSN.JK,3/15/2013,50,51,50,50,37584
SRSN.JK,3/18/2013,50,51,50,50,1377
SRSN.JK,3/19/2013,50,50,50,50,319
SRSN.JK,3/20/2013,50,50,50,50,1370
SRSN.JK,3/21/2013,50,50,50,50,444
SRSN.JK,3/22/2013,50,50,50,50,94
SRSN.JK,3/25/2013,50,50,50,50,101
SRSN.JK,3/26/2013,50,50,50,50,5
SRSN.JK,3/27/2013,50,50,50,50,127
SRSN.JK,4/1/2013,50,50,50,50,315
SRSN.JK,4/2/2013,50,50,50,50,5
SRSN.JK,4/3/2013,50,50,50,50,120
SRSN.JK,4/4/2013,50,50,50,50,5
SRSN.JK,4/5/2013,50,50,50,50,130
SSIA.JK,3/1/2013,1500,1500,1460,1480,47060
SSIA.JK,3/4/2013,1450,1480,1410,1430,72076
SSIA.JK,3/5/2013,1440,1460,1420,1460,39029
SSIA.JK,3/6/2013,1470,1500,1460,1490,82391
SSIA.JK,3/7/2013,1500,1530,1490,1520,70666
SSIA.JK,3/8/2013,1520,1540,1480,1480,60668
SSIA.JK,3/11/2013,1480,1500,1470,1480,45841
SSIA.JK,3/13/2013,1470,1510,1460,1480,53758
SSIA.JK,3/14/2013,1470,1490,1430,1450,72763
SSIA.JK,3/15/2013,1470,1490,1460,1480,56341
SSIA.JK,3/18/2013,1480,1530,1470,1520,151290
SSIA.JK,3/19/2013,1530,1600,1530,1580,171922
SSIA.JK,3/20/2013,1580,1620,1560,1610,114440
SSIA.JK,3/21/2013,1610,1630,1560,1580,61173
SSIA.JK,3/22/2013,1570,1620,1550,1560,70102
SSIA.JK,3/25/2013,1570,1610,1560,1610,63334
SSIA.JK,3/26/2013,1610,1630,1590,1620,85963
SSIA.JK,3/27/2013,1630,1630,1590,1600,71945
SSIA.JK,4/1/2013,1620,1620,1600,1600,110435
SSIA.JK,4/2/2013,1620,1620,1570,1570,156205
SSIA.JK,4/3/2013,1580,1590,1550,1560,194800
SSIA.JK,4/4/2013,1560,1560,1520,1540,157430
SSIA.JK,4/5/2013,1530,1570,1530,1550,88145
SSTM.JK,3/1/2013,126,134,126,134,9
SSTM.JK,3/4/2013,126,134,126,134,9
SSTM.JK,3/5/2013,137,137,137,137,10
SSTM.JK,3/6/2013,145,154,145,154,3
SSTM.JK,3/7/2013,145,154,145,154,3
SSTM.JK,3/8/2013,145,154,145,154,3
SSTM.JK,3/11/2013,123,132,123,132,8
SSTM.JK,3/13/2013,132,132,129,130,2142
SSTM.JK,3/14/2013,131,131,130,130,3
SSTM.JK,3/15/2013,131,131,130,130,3
SSTM.JK,3/18/2013,130,131,130,131,387
SSTM.JK,3/19/2013,131,173,131,173,16099
SSTM.JK,3/20/2013,180,184,152,157,10150
SSTM.JK,3/21/2013,155,161,149,151,297
SSTM.JK,3/22/2013,147,147,146,146,101
SSTM.JK,3/25/2013,145,146,132,146,365
SSTM.JK,3/26/2013,146,155,140,140,41
SSTM.JK,3/27/2013,140,141,138,138,29
SSTM.JK,4/1/2013,142,149,138,143,140
SSTM.JK,4/2/2013,140,143,131,143,165
SSTM.JK,4/3/2013,144,144,144,144,630
SSTM.JK,4/4/2013,143,145,140,140,300
SSTM.JK,4/5/2013,143,145,140,141,310
STAR.JK,3/1/2013,50,50,50,50,1
STAR.JK,3/4/2013,50,50,50,50,44
STAR.JK,3/5/2013,50,50,50,50,44
STAR.JK,3/6/2013,50,50,50,50,61
STAR.JK,3/7/2013,50,50,50,50,201
STAR.JK,3/8/2013,50,50,50,50,4
STAR.JK,3/11/2013,50,50,50,50,1
STAR.JK,3/13/2013,50,50,50,50,10008
STAR.JK,3/14/2013,50,50,50,50,14
STAR.JK,3/15/2013,50,50,50,50,13
STAR.JK,3/18/2013,50,50,50,50,7
STAR.JK,3/19/2013,50,50,50,50,2
STAR.JK,3/20/2013,50,50,50,50,2
STAR.JK,3/21/2013,50,50,50,50,3708
STAR.JK,3/22/2013,50,50,50,50,250
STAR.JK,3/25/2013,50,50,50,50,54
STAR.JK,3/26/2013,50,50,50,50,210
STAR.JK,3/27/2013,50,50,50,50,101
STAR.JK,3/28/2013,50,50,50,50,5
STAR.JK,4/1/2013,50,50,50,50,5
STAR.JK,4/2/2013,50,50,50,50,25
STAR.JK,4/3/2013,50,50,50,50,35
STAR.JK,4/4/2013,50,50,50,50,35
STAR.JK,4/5/2013,50,50,50,50,5
STTP.JK,3/1/2013,900,900,900,900,5
STTP.JK,3/4/2013,940,990,940,990,4
STTP.JK,3/5/2013,900,940,870,930,121
STTP.JK,3/6/2013,930,930,930,930,1
STTP.JK,3/7/2013,930,930,930,930,1
STTP.JK,3/8/2013,930,930,930,930,1
STTP.JK,3/11/2013,900,930,880,930,11
STTP.JK,3/13/2013,900,930,880,930,11
STTP.JK,3/14/2013,900,930,880,930,11
STTP.JK,3/15/2013,900,930,880,930,11
STTP.JK,3/18/2013,900,930,880,930,11
STTP.JK,3/19/2013,920,990,920,990,17
STTP.JK,3/20/2013,920,990,920,990,17
STTP.JK,3/21/2013,920,990,920,990,17
STTP.JK,3/22/2013,920,1230,920,1230,14
STTP.JK,3/25/2013,1260,1260,1010,1010,3
STTP.JK,3/26/2013,1010,1100,990,990,7
STTP.JK,3/27/2013,980,980,980,980,5
STTP.JK,3/28/2013,980,1000,970,1000,30
STTP.JK,4/1/2013,970,1030,970,1030,20
STTP.JK,4/2/2013,1030,1100,1030,1090,15
STTP.JK,4/3/2013,1080,1130,1080,1130,25
STTP.JK,4/4/2013,1080,1130,1080,1130,25
STTP.JK,4/5/2013,1080,1130,1080,1130,25
SUGI-W.JK,3/1/2013,240,240,240,240,1
SUGI-W.JK,3/4/2013,240,240,240,240,1
SUGI-W.JK,3/5/2013,240,240,240,240,1
SUGI-W.JK,3/6/2013,240,240,240,240,1
SUGI-W.JK,3/7/2013,250,250,250,250,5
SUGI-W.JK,3/8/2013,250,250,250,250,5
SUGI-W.JK,3/11/2013,300,385,290,355,1655
SUGI-W.JK,3/13/2013,370,370,300,310,554
SUGI-W.JK,3/14/2013,295,310,295,310,2
SUGI-W.JK,3/15/2013,325,325,310,310,142
SUGI-W.JK,3/18/2013,310,310,310,310,20
SUGI-W.JK,3/19/2013,340,345,310,340,37
SUGI-W.JK,3/20/2013,340,350,310,330,112
SUGI-W.JK,3/21/2013,315,335,310,335,74
SUGI-W.JK,3/22/2013,280,280,280,280,45
SUGI-W.JK,3/25/2013,280,280,280,280,45
SUGI-W.JK,3/26/2013,290,290,290,290,9
SUGI-W.JK,3/27/2013,290,290,290,290,9
SUGI-W.JK,3/28/2013,295,295,295,295,250
SUGI-W.JK,4/1/2013,295,310,295,310,120
SUGI-W.JK,4/2/2013,300,310,300,305,780
SUGI-W.JK,4/3/2013,300,310,300,305,780
SUGI-W.JK,4/4/2013,300,310,300,305,780
SUGI-W.JK,4/5/2013,300,310,300,305,780
SULI.JK,3/1/2013,104,105,102,103,5530
SULI.JK,3/4/2013,103,105,101,103,3023
SULI.JK,3/5/2013,103,104,101,102,1850
SULI.JK,3/6/2013,103,107,103,103,8145
SULI.JK,3/7/2013,104,105,103,103,2587
SULI.JK,3/8/2013,105,105,103,103,1017
SULI.JK,3/11/2013,104,104,102,103,1254
SULI.JK,3/13/2013,104,104,101,102,5321
SULI.JK,3/14/2013,102,103,100,102,3363
SULI.JK,3/15/2013,102,103,101,102,2710
SULI.JK,3/18/2013,102,102,100,101,3165
SULI.JK,3/19/2013,101,101,99,100,4032
SULI.JK,3/20/2013,101,102,99,100,3872
SULI.JK,3/21/2013,100,101,99,101,3277
SULI.JK,3/22/2013,98,100,96,99,1800
SULI.JK,3/25/2013,99,100,97,97,3907
SULI.JK,3/26/2013,97,99,97,97,576
SULI.JK,3/27/2013,98,99,96,97,2442
SULI.JK,4/1/2013,100,103,98,100,4500
SULI.JK,4/2/2013,98,101,98,101,3765
SULI.JK,4/3/2013,101,104,99,101,13385
SULI.JK,4/4/2013,101,102,100,100,1120
SULI.JK,4/5/2013,102,103,101,102,1405
SUGI.JK,3/1/2013,375,375,365,365,153242
SUGI.JK,3/4/2013,365,375,365,365,163149
SUGI.JK,3/5/2013,370,370,365,370,112909
SUGI.JK,3/6/2013,370,380,365,375,139144
SUGI.JK,3/7/2013,375,380,370,375,86693
SUGI.JK,3/8/2013,375,380,370,375,190649
SUGI.JK,3/11/2013,375,430,370,410,405061
SUGI.JK,3/13/2013,415,425,405,410,153787
SUGI.JK,3/14/2013,410,415,395,405,155401
SUGI.JK,3/15/2013,405,420,405,405,146743
SUGI.JK,3/18/2013,405,415,400,400,219202
SUGI.JK,3/19/2013,400,415,400,405,184406
SUGI.JK,3/20/2013,405,435,400,410,298939
SUGI.JK,3/21/2013,415,430,405,410,179460
SUGI.JK,3/22/2013,410,415,400,405,164906
SUGI.JK,3/25/2013,405,415,400,405,203431
SUGI.JK,3/26/2013,410,415,400,405,189029
SUGI.JK,3/27/2013,405,410,400,405,159819
SUGI.JK,4/1/2013,410,420,405,410,883755
SUGI.JK,4/2/2013,415,425,405,415,1248445
SUGI.JK,4/3/2013,420,420,410,415,906510
SUGI.JK,4/4/2013,415,420,405,410,720895
SUGI.JK,4/5/2013,415,415,410,415,362660
SUPR-W.JK,3/1/2013,500,500,500,500,0
SUPR-W.JK,3/4/2013,500,500,500,500,0
SUPR.JK,3/1/2013,5000,5000,5000,5000,7
SUPR.JK,3/4/2013,5000,5000,5000,5000,7
SUPR.JK,3/5/2013,5000,5000,5000,5000,7
SUPR.JK,3/6/2013,5000,5100,4975,5100,110
SUPR.JK,3/7/2013,5000,5100,4975,5100,110
SUPR.JK,3/8/2013,5050,5050,5050,5050,25
SUPR.JK,3/11/2013,5050,5200,5050,5200,108
SUPR.JK,3/13/2013,5150,5200,5100,5200,55
SUPR.JK,3/14/2013,5150,5150,5100,5100,40
SUPR.JK,3/15/2013,5050,5050,5050,5050,20
SUPR.JK,3/18/2013,5050,5050,5050,5050,20
SUPR.JK,3/19/2013,5050,5050,5050,5050,20
SUPR.JK,3/20/2013,4975,4975,4925,4950,85
SUPR.JK,3/21/2013,4950,5000,4950,5000,575
SUPR.JK,3/22/2013,4950,5000,4950,5000,115
SUPR.JK,3/25/2013,4950,5000,4950,5000,115
SUPR.JK,3/26/2013,4950,5000,4950,5000,115
SUPR.JK,3/27/2013,4950,5000,4950,5000,115
SUPR.JK,4/1/2013,4975,4975,4975,4975,5
SUPR.JK,4/2/2013,4975,4975,4975,4975,5
SUPR.JK,4/3/2013,4975,4975,4975,4975,5
SUPR.JK,4/4/2013,4975,4975,4975,4975,5
SUPR.JK,4/5/2013,4975,4975,4975,4975,5
TAXI.JK,3/1/2013,830,840,810,820,69380
TAXI.JK,3/4/2013,820,850,800,800,100504
TAXI.JK,3/5/2013,810,850,810,830,97957
TAXI.JK,3/6/2013,830,860,830,840,93969
TAXI.JK,3/7/2013,840,850,830,830,93282
TAXI.JK,3/8/2013,840,850,830,850,93732
TAXI.JK,3/11/2013,850,870,850,870,123201
TAXI.JK,3/13/2013,870,880,840,860,88947
TAXI.JK,3/14/2013,860,870,840,860,62917
TAXI.JK,3/15/2013,860,870,850,870,54615
TAXI.JK,3/18/2013,870,920,850,910,118605
TAXI.JK,3/19/2013,920,990,910,980,117909
TAXI.JK,3/20/2013,990,990,950,950,96595
TAXI.JK,3/21/2013,950,980,940,940,87467
TAXI.JK,3/22/2013,940,990,920,960,115739
TAXI.JK,3/25/2013,970,1010,940,980,88255
TAXI.JK,3/26/2013,980,990,960,980,65955
TAXI.JK,3/27/2013,980,990,970,980,87192
TAXI.JK,4/1/2013,1000,1030,990,1000,373790
TAXI.JK,4/2/2013,1000,1140,990,1140,667555
TAXI.JK,4/3/2013,1150,1190,1130,1150,560770
TAXI.JK,4/4/2013,1150,1170,1110,1160,420500
TAXI.JK,4/5/2013,1150,1170,1110,1140,476070
TBIG.JK,3/1/2013,5650,5700,5600,5650,4264
TBIG.JK,3/4/2013,5650,5850,5650,5700,6585
TBIG.JK,3/5/2013,5700,5750,5550,5550,4516
TBIG.JK,3/6/2013,5600,5700,5550,5700,6463
TBIG.JK,3/7/2013,5700,5700,5550,5650,2303
TBIG.JK,3/8/2013,5700,5700,5600,5650,890
TBIG.JK,3/11/2013,5650,5700,5550,5650,814
TBIG.JK,3/13/2013,5650,5800,5550,5700,6899
TBIG.JK,3/14/2013,5700,5700,5550,5650,3494
TBIG.JK,3/15/2013,5600,5650,5550,5550,14469
TBIG.JK,3/18/2013,5550,5650,5550,5550,2285
TBIG.JK,3/19/2013,5600,5800,5550,5750,11724
TBIG.JK,3/20/2013,5750,5950,5750,5850,5433
TBIG.JK,3/21/2013,5900,5950,5850,5900,3938
TBIG.JK,3/22/2013,5900,5950,5750,5750,7636
TBIG.JK,3/25/2013,5850,6150,5750,5900,7826
TBIG.JK,3/26/2013,5950,6050,5900,5950,6237
TBIG.JK,3/27/2013,5950,6050,5900,5950,4405
TBIG.JK,4/1/2013,6050,6150,6050,6100,30880
TBIG.JK,4/2/2013,6100,6150,6000,6000,7320
TBIG.JK,4/3/2013,6000,6200,5950,6100,37565
TBIG.JK,4/4/2013,6100,6200,6000,6050,5215
TBIG.JK,4/5/2013,5950,6100,5900,6000,900
TBLA.JK,3/1/2013,495,495,485,495,865
TBLA.JK,3/4/2013,495,495,485,490,1089
TBLA.JK,3/5/2013,495,495,485,485,399
TBLA.JK,3/6/2013,490,490,485,490,1029
TBLA.JK,3/7/2013,485,490,480,490,3225
TBLA.JK,3/8/2013,485,490,485,490,1826
TBLA.JK,3/11/2013,490,490,485,485,8558
TBLA.JK,3/13/2013,485,490,485,485,772
TBLA.JK,3/14/2013,485,490,485,490,842
TBLA.JK,3/15/2013,485,495,485,490,4952
TBLA.JK,3/18/2013,490,490,485,485,648
TBLA.JK,3/19/2013,490,490,480,485,607
TBLA.JK,3/20/2013,480,485,480,480,1402
TBLA.JK,3/21/2013,480,485,475,485,3176
TBLA.JK,3/22/2013,480,485,475,480,896
TBLA.JK,3/25/2013,480,480,475,480,2956
TBLA.JK,3/26/2013,475,480,470,480,4930
TBLA.JK,3/27/2013,480,485,475,480,956
TBLA.JK,4/1/2013,480,480,480,480,12765
TBLA.JK,4/2/2013,480,485,475,480,4260
TBLA.JK,4/3/2013,480,485,475,480,17365
TBLA.JK,4/4/2013,475,480,475,480,6900
TBLA.JK,4/5/2013,475,475,475,475,140
TCID.JK,3/1/2013,11500,12000,11500,12000,22
TCID.JK,3/4/2013,11500,11500,11500,11500,20
TCID.JK,3/5/2013,12000,12000,12000,12000,6
TCID.JK,3/6/2013,12000,12000,11900,12000,8
TCID.JK,3/7/2013,12000,12000,11900,12000,8
TCID.JK,3/8/2013,11500,11600,11500,11600,33
TCID.JK,3/11/2013,11500,11600,11500,11600,33
TCID.JK,3/13/2013,11600,11600,11600,11600,20
TCID.JK,3/14/2013,11500,11500,11500,11500,29
TCID.JK,3/15/2013,11500,11500,11500,11500,29
TCID.JK,3/18/2013,11500,11500,11500,11500,60
TCID.JK,3/19/2013,11400,11400,11400,11400,1
TCID.JK,3/20/2013,11400,11400,11400,11400,1
TCID.JK,3/21/2013,11400,11400,11400,11400,10
TCID.JK,3/22/2013,11400,11400,11100,11100,13
TCID.JK,3/25/2013,11400,13300,11400,13300,21
TCID.JK,3/26/2013,12950,12950,11700,11700,31
TCID.JK,3/27/2013,12000,12900,11600,12900,22
TCID.JK,4/1/2013,13500,13500,13500,13500,20
TCID.JK,4/2/2013,13500,13500,13500,13500,20
TCID.JK,4/3/2013,13500,13500,13500,13500,20
TCID.JK,4/4/2013,13500,13500,13500,13500,20
TCID.JK,4/5/2013,13500,13500,13500,13500,20
TBMS.JK,3/1/2013,6750,6750,6750,6750,0
TBMS.JK,3/4/2013,6750,6750,6750,6750,0
TBMS.JK,3/14/2013,6750,6750,6750,6750,1
TBMS.JK,3/15/2013,6750,6750,6750,6750,1
TBMS.JK,3/18/2013,6750,6750,6750,6750,1
TBMS.JK,3/19/2013,6750,6750,6750,6750,1
TBMS.JK,3/20/2013,6750,6750,6750,6750,1
TBMS.JK,3/22/2013,6750,6750,6750,6750,1
TBMS.JK,4/2/2013,8100,8100,8100,8100,5
TBMS.JK,4/3/2013,8100,8100,8100,8100,5
TBMS.JK,4/4/2013,8100,8100,8100,8100,5
TBMS.JK,4/5/2013,8200,8200,8200,8200,5
TELE.JK,3/1/2013,630,650,620,620,11711
TELE.JK,3/4/2013,630,630,600,610,13254
TELE.JK,3/5/2013,610,620,600,610,17459
TELE.JK,3/6/2013,610,640,610,620,31328
TELE.JK,3/7/2013,620,670,620,670,141934
TELE.JK,3/8/2013,670,740,670,710,348712
TELE.JK,3/11/2013,710,720,680,690,38494
TELE.JK,3/13/2013,690,700,670,680,55354
TELE.JK,3/14/2013,680,710,660,700,61846
TELE.JK,3/15/2013,700,720,690,710,96077
TELE.JK,3/18/2013,690,720,690,700,44597
TELE.JK,3/19/2013,700,750,700,730,162303
TELE.JK,3/20/2013,730,750,700,720,74886
TELE.JK,3/21/2013,720,740,700,700,51974
TELE.JK,3/22/2013,700,720,700,700,54421
TELE.JK,3/25/2013,700,740,700,730,66689
TELE.JK,3/26/2013,730,740,720,730,33010
TELE.JK,3/27/2013,730,760,720,740,95374
TELE.JK,4/1/2013,730,730,710,730,57800
TELE.JK,4/2/2013,720,730,720,720,68720
TELE.JK,4/3/2013,720,720,700,710,128560
TELE.JK,4/4/2013,710,710,700,710,16085
TELE.JK,4/5/2013,720,730,720,720,40840
TELE-W.JK,3/1/2013,325,340,325,340,461
TELE-W.JK,3/5/2013,310,310,305,305,4222
TELE-W.JK,3/6/2013,315,325,310,325,1640
TELE-W.JK,3/7/2013,325,360,325,355,15691
TELE-W.JK,3/8/2013,370,405,360,390,49772
TELE-W.JK,3/11/2013,390,390,370,380,5373
TELE-W.JK,3/13/2013,370,390,370,380,4781
TELE-W.JK,3/14/2013,380,390,365,385,8204
TELE-W.JK,3/15/2013,395,400,390,395,7650
TELE-W.JK,3/18/2013,390,395,385,390,3443
TELE-W.JK,3/19/2013,390,420,390,410,39600
TELE-W.JK,3/20/2013,410,425,405,410,11418
TELE-W.JK,3/21/2013,410,415,395,395,3572
TELE-W.JK,3/22/2013,400,400,380,395,2614
TELE-W.JK,3/25/2013,400,410,395,410,5766
TELE-W.JK,3/26/2013,410,420,405,420,3094
TELE-W.JK,3/27/2013,420,440,415,430,14146
TELE-W.JK,4/1/2013,415,420,400,420,14270
TELE-W.JK,4/2/2013,410,415,410,410,14770
TELE-W.JK,4/3/2013,325,340,325,340,461
TELE-W.JK,4/4/2013,325,340,325,340,461
TELE-W.JK,4/5/2013,325,340,325,340,461
TGKA.JK,3/1/2013,2450,2500,2450,2500,29
TGKA.JK,3/4/2013,2550,2750,2500,2750,44
TGKA.JK,3/5/2013,2550,2750,2500,2750,44
TGKA.JK,3/6/2013,2550,2750,2500,2750,44
TGKA.JK,3/7/2013,2550,2750,2500,2750,44
TGKA.JK,3/8/2013,2800,3425,2750,3400,69
TGKA.JK,3/11/2013,3400,3400,3400,3400,2
TGKA.JK,3/13/2013,3400,3400,3400,3400,2
TGKA.JK,3/14/2013,3400,3400,3400,3400,2
TGKA.JK,3/15/2013,3400,3400,3400,3400,2
TGKA.JK,3/18/2013,3350,3700,3350,3700,10
TGKA.JK,3/19/2013,3350,3700,3350,3700,10
TGKA.JK,3/20/2013,3350,3700,3350,3700,10
TGKA.JK,3/21/2013,3300,3300,3300,3300,1
TGKA.JK,3/22/2013,3300,3300,3300,3300,1
TGKA.JK,3/25/2013,3300,3300,3300,3300,1
TGKA.JK,3/26/2013,3300,3300,3300,3300,1
TGKA.JK,3/27/2013,3300,3300,3300,3300,1
TGKA.JK,3/28/2013,3300,3300,3300,3300,5
TGKA.JK,4/1/2013,2800,2800,2500,2775,135
TGKA.JK,4/2/2013,2700,2875,2700,2800,15
TGKA.JK,4/3/2013,2700,2875,2700,2800,15
TGKA.JK,4/4/2013,2700,2875,2700,2800,15
TGKA.JK,4/5/2013,2700,2875,2700,2800,15
TIFA.JK,3/1/2013,260,260,255,260,937
TIFA.JK,3/4/2013,260,270,255,270,3045
TIFA.JK,3/5/2013,270,280,265,270,11548
TIFA.JK,3/6/2013,275,285,275,275,1322
TIFA.JK,3/7/2013,275,280,270,275,1156
TIFA.JK,3/8/2013,275,280,270,280,827
TIFA.JK,3/11/2013,275,275,270,270,595
TIFA.JK,3/13/2013,275,275,265,270,650
TIFA.JK,3/14/2013,265,265,260,265,982
TIFA.JK,3/15/2013,265,270,265,270,510
TIFA.JK,3/18/2013,260,265,260,260,663
TIFA.JK,3/19/2013,265,270,260,265,358
TIFA.JK,3/20/2013,270,270,260,265,181
TIFA.JK,3/21/2013,265,270,265,265,1635
TIFA.JK,3/22/2013,265,270,265,265,1883
TIFA.JK,3/25/2013,265,270,265,270,468
TIFA.JK,3/26/2013,265,270,265,270,765
TIFA.JK,3/27/2013,265,270,265,270,757
TIFA.JK,4/1/2013,280,280,275,275,7660
TIFA.JK,4/2/2013,275,280,275,275,7160
TIFA.JK,4/3/2013,280,280,275,280,10135
TIFA.JK,4/4/2013,280,280,275,275,3725
TIFA.JK,4/5/2013,280,280,275,280,1120
TFCO.JK,3/1/2013,620,620,620,620,0
TFCO.JK,3/4/2013,620,620,620,620,0
TFCO.JK,3/14/2013,620,620,620,620,71
TFCO.JK,3/15/2013,620,620,620,620,71
TFCO.JK,3/18/2013,620,620,620,620,71
TFCO.JK,3/19/2013,620,620,620,620,71
TFCO.JK,3/20/2013,620,620,620,620,71
TFCO.JK,3/22/2013,620,620,620,620,71
TFCO.JK,3/27/2013,600,600,600,600,5
TFCO.JK,4/2/2013,600,600,600,600,500
TFCO.JK,4/3/2013,600,600,600,600,500
TFCO.JK,4/4/2013,600,600,600,600,500
TFCO.JK,4/5/2013,600,600,600,600,500
TINS.JK,3/1/2013,1470,1480,1450,1450,4588
TINS.JK,3/4/2013,1460,1470,1430,1430,9872
TINS.JK,3/5/2013,1430,1460,1420,1420,11518
TINS.JK,3/6/2013,1440,1530,1430,1520,52973
TINS.JK,3/7/2013,1520,1540,1500,1510,12011
TINS.JK,3/8/2013,1510,1530,1480,1500,14115
TINS.JK,3/11/2013,1500,1510,1460,1460,6274
TINS.JK,3/13/2013,1470,1480,1460,1470,4250
TINS.JK,3/14/2013,1470,1490,1430,1470,10514
TINS.JK,3/15/2013,1470,1490,1460,1490,10292
TINS.JK,3/18/2013,1470,1540,1460,1530,49478
TINS.JK,3/19/2013,1530,1560,1500,1500,82733
TINS.JK,3/20/2013,1500,1520,1470,1470,22107
TINS.JK,3/21/2013,1470,1470,1410,1410,33471
TINS.JK,3/22/2013,1420,1430,1370,1390,20856
TINS.JK,3/25/2013,1400,1430,1400,1410,5406
TINS.JK,3/26/2013,1410,1420,1390,1420,5573
TINS.JK,3/27/2013,1420,1450,1410,1430,9363
TINS.JK,4/1/2013,1430,1470,1430,1450,28515
TINS.JK,4/2/2013,1450,1450,1420,1420,15845
TINS.JK,4/3/2013,1440,1470,1430,1450,87865
TINS.JK,4/4/2013,1440,1450,1430,1450,8735
TINS.JK,4/5/2013,1450,1450,1440,1450,1915
TKGA.JK,3/14/2013,310,310,310,310,1
TKGA.JK,3/15/2013,385,385,385,385,1
TKGA.JK,3/18/2013,480,480,480,480,1
TKGA.JK,3/19/2013,600,600,600,600,1
TKGA.JK,3/20/2013,750,750,750,750,1
TKGA.JK,3/21/2013,750,750,750,750,1
TKGA.JK,3/22/2013,930,930,930,930,5
TKGA.JK,3/25/2013,930,930,930,930,1
TKGA.JK,3/26/2013,930,930,930,930,1
TKGA.JK,3/27/2013,930,930,930,930,1
TKGA.JK,4/2/2013,930,930,930,930,5
TKGA.JK,4/3/2013,930,930,930,930,5
TKGA.JK,4/4/2013,930,930,930,930,5
TKGA.JK,4/5/2013,930,930,930,930,5
TIRT.JK,3/1/2013,73,73,70,71,1378
TIRT.JK,3/4/2013,72,72,69,71,779
TIRT.JK,3/5/2013,69,70,68,69,1137
TIRT.JK,3/6/2013,69,72,69,70,1270
TIRT.JK,3/7/2013,71,71,70,70,112
TIRT.JK,3/8/2013,71,71,69,70,375
TIRT.JK,3/11/2013,71,71,70,71,2591
TIRT.JK,3/13/2013,71,72,70,71,1046
TIRT.JK,3/14/2013,71,71,70,71,1653
TIRT.JK,3/15/2013,71,73,70,71,8495
TIRT.JK,3/18/2013,71,71,70,71,143
TIRT.JK,3/19/2013,70,70,69,70,465
TIRT.JK,3/20/2013,70,72,70,71,744
TIRT.JK,3/21/2013,69,70,69,70,1209
TIRT.JK,3/22/2013,68,71,68,70,780
TIRT.JK,3/25/2013,69,71,69,70,138
TIRT.JK,3/26/2013,69,71,69,71,20
TIRT.JK,3/27/2013,70,71,69,70,853
TIRT.JK,4/1/2013,72,72,71,72,2435
TIRT.JK,4/2/2013,71,72,71,72,3390
TIRT.JK,4/3/2013,71,72,71,72,1875
TIRT.JK,4/4/2013,71,72,71,71,5790
TIRT.JK,4/5/2013,71,73,71,73,510
TKIM.JK,3/1/2013,2200,2200,2200,2200,273
TKIM.JK,3/4/2013,2200,2225,2200,2200,77
TKIM.JK,3/5/2013,2200,2275,2200,2250,86
TKIM.JK,3/6/2013,2250,2250,2175,2200,40
TKIM.JK,3/7/2013,2225,2225,2150,2175,29
TKIM.JK,3/8/2013,2150,2200,2100,2125,92
TKIM.JK,3/11/2013,2175,2175,2175,2175,1
TKIM.JK,3/13/2013,2175,2175,2175,2175,8
TKIM.JK,3/14/2013,2100,2150,2050,2125,42
TKIM.JK,3/15/2013,2075,2175,2075,2175,8
TKIM.JK,3/18/2013,2175,2225,2175,2175,18
TKIM.JK,3/19/2013,2175,2200,2100,2100,67
TKIM.JK,3/20/2013,2150,2150,2075,2125,14
TKIM.JK,3/21/2013,2100,2100,2075,2075,27
TKIM.JK,3/22/2013,2025,2100,2025,2025,45
TKIM.JK,3/25/2013,2000,2025,2000,2000,111
TKIM.JK,3/26/2013,2000,2100,2000,2100,25
TKIM.JK,3/27/2013,2075,2100,2075,2100,5
TKIM.JK,4/1/2013,2000,2000,1980,2000,65
TKIM.JK,4/2/2013,2025,2075,2000,2075,55
TKIM.JK,4/3/2013,2050,2075,2025,2075,150
TKIM.JK,4/4/2013,2075,2100,2075,2100,180
TKIM.JK,4/5/2013,2100,2125,2025,2025,200
TLKM.JK,3/1/2013,10950,10950,10500,10850,38419
TLKM.JK,3/4/2013,10700,10900,10450,10500,37432
TLKM.JK,3/5/2013,10500,10600,10350,10500,17350
TLKM.JK,3/6/2013,10650,11150,10650,11100,52826
TLKM.JK,3/7/2013,10850,10850,10500,10600,50450
TLKM.JK,3/8/2013,10750,10950,10700,10750,28651
TLKM.JK,3/11/2013,10900,10950,10750,10850,15006
TLKM.JK,3/13/2013,10950,11150,10750,10850,49088
TLKM.JK,3/14/2013,10800,10900,10600,10600,35924
TLKM.JK,3/15/2013,10650,11000,10300,10300,40201
TLKM.JK,3/18/2013,10300,10550,10250,10500,40274
TLKM.JK,3/19/2013,10600,10700,10550,10550,24519
TLKM.JK,3/20/2013,10700,10950,10600,10700,45731
TLKM.JK,3/21/2013,10900,11100,10600,10750,34062
TLKM.JK,3/22/2013,10750,10800,10450,10550,39187
TLKM.JK,3/25/2013,10750,10850,10600,10700,19848
TLKM.JK,3/26/2013,10750,10950,10650,10850,34542
TLKM.JK,3/27/2013,10850,10900,10700,10850,23760
TLKM.JK,4/1/2013,11000,11100,10700,10750,60975
TLKM.JK,4/2/2013,10650,10900,10650,10900,75475
TLKM.JK,4/3/2013,10900,11150,10800,11100,193140
TLKM.JK,4/4/2013,11050,11100,10850,10850,59990
TLKM.JK,4/5/2013,10950,11050,10900,10950,38050
TMPI.JK,3/1/2013,450,455,440,440,156414
TMPI.JK,3/4/2013,440,445,430,440,168174
TMPI.JK,3/5/2013,440,440,430,435,160854
TMPI.JK,3/6/2013,435,440,430,440,82928
TMPI.JK,3/7/2013,440,445,435,440,145321
TMPI.JK,3/8/2013,440,440,430,435,347438
TMPI.JK,3/11/2013,435,445,430,445,188157
TMPI.JK,3/13/2013,445,445,435,440,143249
TMPI.JK,3/14/2013,440,445,430,440,137928
TMPI.JK,3/15/2013,435,445,435,445,152922
TMPI.JK,3/18/2013,440,445,435,440,255386
TMPI.JK,3/19/2013,445,445,435,445,171748
TMPI.JK,3/20/2013,445,465,440,460,286012
TMPI.JK,3/21/2013,460,470,450,455,169368
TMPI.JK,3/22/2013,455,465,450,450,151440
TMPI.JK,3/25/2013,455,460,450,455,247721
TMPI.JK,3/26/2013,455,460,450,460,197406
TMPI.JK,3/27/2013,460,465,455,455,199014
TMPI.JK,4/1/2013,455,460,450,455,636340
TMPI.JK,4/2/2013,455,460,450,455,746375
TMPI.JK,4/3/2013,455,455,450,455,629990
TMPI.JK,4/4/2013,455,455,450,455,660490
TMPI.JK,4/5/2013,455,455,450,455,514165
TMAS.JK,3/1/2013,380,385,375,380,112
TMAS.JK,3/4/2013,375,380,365,380,240
TMAS.JK,3/5/2013,380,385,375,385,390
TMAS.JK,3/6/2013,370,390,370,390,403
TMAS.JK,3/7/2013,390,410,390,395,976
TMAS.JK,3/8/2013,395,405,390,400,295
TMAS.JK,3/11/2013,400,420,400,410,3373
TMAS.JK,3/13/2013,410,430,410,420,1776
TMAS.JK,3/14/2013,420,430,415,425,2693
TMAS.JK,3/15/2013,420,425,415,425,669
TMAS.JK,3/18/2013,420,425,420,425,329
TMAS.JK,3/19/2013,425,445,420,420,3726
TMAS.JK,3/20/2013,420,425,415,425,651
TMAS.JK,3/21/2013,425,425,420,425,422
TMAS.JK,3/22/2013,420,420,415,415,913
TMAS.JK,3/25/2013,415,420,410,410,360
TMAS.JK,3/26/2013,410,415,405,415,645
TMAS.JK,3/27/2013,410,415,405,415,171
TMAS.JK,4/1/2013,440,440,410,435,29885
TMAS.JK,4/2/2013,435,435,425,430,2690
TMAS.JK,4/3/2013,435,435,415,435,2110
TMAS.JK,4/4/2013,420,425,420,425,65
TMAS.JK,4/5/2013,425,425,420,420,1125
TMPO.JK,3/1/2013,141,150,140,150,366
TMPO.JK,3/4/2013,148,150,141,149,306
TMPO.JK,3/5/2013,142,146,142,146,106
TMPO.JK,3/6/2013,142,145,142,142,179
TMPO.JK,3/7/2013,145,145,142,145,35
TMPO.JK,3/8/2013,147,148,147,148,2
TMPO.JK,3/11/2013,149,150,145,145,331
TMPO.JK,3/13/2013,145,150,143,149,122
TMPO.JK,3/14/2013,149,149,145,146,125
TMPO.JK,3/15/2013,146,149,144,146,23
TMPO.JK,3/18/2013,145,152,145,148,735
TMPO.JK,3/19/2013,148,151,146,148,325
TMPO.JK,3/20/2013,148,150,148,149,72
TMPO.JK,3/21/2013,139,152,139,150,63
TMPO.JK,3/22/2013,152,153,145,152,145
TMPO.JK,3/25/2013,152,152,148,148,181
TMPO.JK,3/26/2013,147,147,146,147,43
TMPO.JK,3/27/2013,148,150,148,148,208
TMPO.JK,4/1/2013,175,186,170,176,72220
TMPO.JK,4/2/2013,177,178,169,170,13690
TMPO.JK,4/3/2013,172,174,170,171,2750
TMPO.JK,4/4/2013,171,171,167,167,235
TMPO.JK,4/5/2013,171,176,170,170,870
TOBA.JK,3/1/2013,940,940,930,940,1523
TOBA.JK,3/4/2013,940,960,920,940,5046
TOBA.JK,3/5/2013,920,940,920,930,2170
TOBA.JK,3/6/2013,940,950,930,930,8255
TOBA.JK,3/7/2013,940,960,930,930,8950
TOBA.JK,3/8/2013,930,940,930,940,1315
TOBA.JK,3/11/2013,940,940,930,940,432
TOBA.JK,3/13/2013,940,940,930,940,1447
TOBA.JK,3/14/2013,940,950,930,950,9318
TOBA.JK,3/15/2013,960,1020,960,980,49054
TOBA.JK,3/18/2013,1000,1010,960,970,1127
TOBA.JK,3/19/2013,970,980,950,970,436
TOBA.JK,3/20/2013,960,960,900,920,4311
TOBA.JK,3/21/2013,920,920,890,890,1079
TOBA.JK,3/22/2013,880,910,840,850,14586
TOBA.JK,3/25/2013,850,880,850,860,477
TOBA.JK,3/26/2013,840,870,840,860,189
TOBA.JK,3/27/2013,870,900,870,900,1868
TOBA.JK,4/1/2013,880,900,880,900,2865
TOBA.JK,4/2/2013,880,900,870,880,8980
TOBA.JK,4/3/2013,880,900,870,900,9055
TOBA.JK,4/4/2013,900,900,880,900,2125
TOBA.JK,4/5/2013,890,900,890,900,400
TOTO.JK,3/1/2013,7250,7500,7200,7500,3
TOTO.JK,3/4/2013,7400,7400,7400,7400,10
TOTO.JK,3/5/2013,7300,7300,7300,7300,3
TOTO.JK,3/6/2013,7350,7350,7350,7350,5
TOTO.JK,3/7/2013,7400,7400,7400,7400,1
TOTO.JK,3/8/2013,7300,7400,7300,7350,9
TOTO.JK,3/11/2013,7500,7500,7500,7500,2
TOTO.JK,3/13/2013,7400,7500,7400,7500,23
TOTO.JK,3/14/2013,7400,7600,7400,7600,51
TOTO.JK,3/15/2013,7500,7500,7500,7500,2
TOTO.JK,3/18/2013,7500,7600,7400,7600,8
TOTO.JK,3/19/2013,7500,8100,7500,8100,104
TOTO.JK,3/20/2013,7500,8100,7500,8100,104
TOTO.JK,3/21/2013,8000,8000,8000,8000,6
TOTO.JK,3/22/2013,8000,8000,8000,8000,6
TOTO.JK,3/25/2013,7900,8000,7900,8000,4
TOTO.JK,3/26/2013,8000,8000,8000,8000,11
TOTO.JK,3/27/2013,8050,8050,8050,8050,21
TOTO.JK,3/28/2013,8000,8000,8000,8000,35
TOTO.JK,4/2/2013,7900,7900,7900,7900,10
TOTO.JK,4/3/2013,7800,7800,7800,7800,25
TOTO.JK,4/4/2013,7800,7800,7800,7800,25
TOTO.JK,4/5/2013,7800,7800,7800,7800,25
TOWR.JK,3/1/2013,27100,27100,26400,26500,69
TOWR.JK,3/4/2013,27100,27100,26400,26500,69
TOWR.JK,3/5/2013,26500,26500,26500,26500,191
TOWR.JK,3/6/2013,26500,26500,26500,26500,3
TOWR.JK,3/7/2013,26500,26500,26500,26500,3
TOWR.JK,3/8/2013,26000,26000,26000,26000,3
TOWR.JK,3/11/2013,26000,26000,26000,26000,3
TOWR.JK,3/13/2013,26000,26000,26000,26000,3
TOWR.JK,3/14/2013,26000,26000,26000,26000,3
TOWR.JK,3/15/2013,25500,25500,25500,25500,6
TOWR.JK,3/18/2013,25000,25500,22000,25500,30
TOWR.JK,3/19/2013,25000,25500,22000,25500,30
TOWR.JK,3/20/2013,25500,25500,25500,25500,1
TOWR.JK,3/21/2013,25500,25500,25500,25500,1
TOWR.JK,3/22/2013,25500,25500,25500,25500,1
TOWR.JK,3/25/2013,25500,26500,25500,26500,5
TOWR.JK,3/26/2013,25500,26500,25500,26500,5
TOWR.JK,3/27/2013,26450,26450,26000,26000,5
TOWR.JK,4/1/2013,26500,26500,26000,26000,250
TOWR.JK,4/2/2013,26500,26500,26000,26000,250
TOWR.JK,4/3/2013,26500,26500,26000,26000,250
TOWR.JK,4/4/2013,25900,25900,25900,25900,25
TOWR.JK,4/5/2013,25950,25950,25950,25950,30
TOTL.JK,3/1/2013,1090,1130,1090,1110,8747
TOTL.JK,3/4/2013,1110,1110,1020,1070,30001
TOTL.JK,3/5/2013,1060,1070,1030,1030,17322
TOTL.JK,3/6/2013,1040,1070,1030,1060,20496
TOTL.JK,3/7/2013,1060,1100,1050,1080,26809
TOTL.JK,3/8/2013,1080,1120,1080,1090,19798
TOTL.JK,3/11/2013,1090,1100,1060,1060,15863
TOTL.JK,3/13/2013,1050,1080,1050,1050,14990
TOTL.JK,3/14/2013,1060,1060,1020,1020,33073
TOTL.JK,3/15/2013,1020,1070,1020,1060,29522
TOTL.JK,3/18/2013,1060,1070,1040,1050,14088
TOTL.JK,3/19/2013,1050,1080,1050,1080,18220
TOTL.JK,3/20/2013,1090,1120,1070,1110,71565
TOTL.JK,3/21/2013,1120,1150,1070,1070,57826
TOTL.JK,3/22/2013,1070,1100,1030,1050,21134
TOTL.JK,3/25/2013,1050,1060,1000,1020,70979
TOTL.JK,3/26/2013,1020,1060,1020,1030,37996
TOTL.JK,3/27/2013,1050,1070,1040,1050,24741
TOTL.JK,4/1/2013,1030,1050,980,1000,225590
TOTL.JK,4/2/2013,1000,1030,990,1030,369485
TOTL.JK,4/3/2013,1030,1050,1010,1010,160805
TOTL.JK,4/4/2013,1000,1010,980,1000,60740
TOTL.JK,4/5/2013,990,1010,990,1000,17715
TPIA.JK,3/1/2013,2700,2700,2700,2700,7
TPIA.JK,3/4/2013,2700,2700,2700,2700,7
TPIA.JK,3/5/2013,2700,2700,2700,2700,7
TPIA.JK,3/6/2013,2700,2700,2700,2700,7
TPIA.JK,3/7/2013,2700,2700,2700,2700,7
TPIA.JK,3/8/2013,2700,2700,2700,2700,7
TPIA.JK,3/11/2013,2700,2700,2700,2700,7
TPIA.JK,3/13/2013,2700,2700,2700,2700,3
TPIA.JK,3/14/2013,2700,2700,2700,2700,3
TPIA.JK,3/15/2013,2700,2700,2700,2700,3
TPIA.JK,3/18/2013,2700,2700,2700,2700,4
TPIA.JK,3/19/2013,2700,2700,2700,2700,2
TPIA.JK,3/20/2013,2600,2800,2600,2625,26
TPIA.JK,3/21/2013,2750,2750,2750,2750,50
TPIA.JK,3/22/2013,2750,2750,2750,2750,10
TPIA.JK,3/25/2013,2750,2750,2750,2750,10
TPIA.JK,3/26/2013,2750,2750,2750,2750,10
TPIA.JK,3/27/2013,2750,2750,2750,2750,10
TPIA.JK,4/1/2013,2750,2750,2750,2750,15
TPIA.JK,4/2/2013,2750,2750,2750,2750,50
TPIA.JK,4/3/2013,2750,2750,2750,2750,50
TPIA.JK,4/4/2013,2750,2750,2750,2750,50
TPIA.JK,4/5/2013,2700,2800,2650,2800,235
TRAM.JK,3/1/2013,1420,1440,1390,1410,292345
TRAM.JK,3/4/2013,1410,1420,1380,1400,257692
TRAM.JK,3/5/2013,1390,1410,1360,1400,294243
TRAM.JK,3/6/2013,1400,1420,1380,1390,272316
TRAM.JK,3/7/2013,1390,1400,1350,1370,285912
TRAM.JK,3/8/2013,1370,1380,1330,1340,320400
TRAM.JK,3/11/2013,1340,1370,1340,1360,262726
TRAM.JK,3/13/2013,1360,1370,1340,1360,269534
TRAM.JK,3/14/2013,1370,1370,1320,1340,282663
TRAM.JK,3/15/2013,1350,1390,1340,1370,330314
TRAM.JK,3/18/2013,1360,1390,1350,1360,303206
TRAM.JK,3/19/2013,1360,1370,1330,1350,245202
TRAM.JK,3/20/2013,1350,1370,1320,1350,293743
TRAM.JK,3/21/2013,1350,1370,1340,1350,295311
TRAM.JK,3/22/2013,1340,1360,1320,1350,323288
TRAM.JK,3/25/2013,1350,1390,1340,1370,343384
TRAM.JK,3/26/2013,1370,1380,1360,1380,253647
TRAM.JK,3/27/2013,1380,1410,1380,1400,281034
TRAM.JK,4/1/2013,1400,1420,1390,1410,1596265
TRAM.JK,4/2/2013,1410,1430,1410,1420,1540165
TRAM.JK,4/3/2013,1420,1440,1400,1420,1492635
TRAM.JK,4/4/2013,1410,1410,1370,1380,1170075
TRAM.JK,4/5/2013,1400,1420,1380,1410,1268685
TRIL.JK,3/1/2013,62,62,60,61,719
TRIL.JK,3/4/2013,61,62,59,61,669
TRIL.JK,3/5/2013,60,62,60,61,1695
TRIL.JK,3/6/2013,60,65,59,62,4363
TRIL.JK,3/7/2013,61,62,61,61,675
TRIL.JK,3/8/2013,60,66,60,60,34095
TRIL.JK,3/11/2013,61,64,60,62,22049
TRIL.JK,3/13/2013,63,63,60,60,1689
TRIL.JK,3/14/2013,62,62,59,61,2543
TRIL.JK,3/15/2013,61,61,60,61,656
TRIL.JK,3/18/2013,60,61,60,60,1979
TRIL.JK,3/19/2013,61,62,59,60,1680
TRIL.JK,3/20/2013,61,62,60,60,876
TRIL.JK,3/21/2013,60,62,59,61,1397
TRIL.JK,3/22/2013,61,61,58,60,1347
TRIL.JK,3/25/2013,60,61,59,60,549
TRIL.JK,3/26/2013,60,60,58,60,935
TRIL.JK,3/27/2013,59,60,58,60,2042
TRIL.JK,4/1/2013,60,61,59,61,5155
TRIL.JK,4/2/2013,61,62,60,61,5360
TRIL.JK,4/3/2013,61,62,60,61,1760
TRIL.JK,4/4/2013,60,60,59,60,265
TRIL.JK,4/5/2013,62,68,62,64,116615
TPMA.JK,3/1/2013,335,345,335,345,10245
TPMA.JK,3/4/2013,350,400,345,345,164610
TPMA.JK,3/5/2013,350,365,345,350,5854
TPMA.JK,3/6/2013,360,360,350,355,2878
TPMA.JK,3/7/2013,360,370,350,350,8769
TPMA.JK,3/8/2013,350,355,350,350,2318
TPMA.JK,3/11/2013,355,355,350,355,1480
TPMA.JK,3/13/2013,360,380,350,355,13314
TPMA.JK,3/14/2013,355,355,345,345,772
TPMA.JK,3/15/2013,345,355,345,355,978
TPMA.JK,3/18/2013,360,370,350,355,18306
TPMA.JK,3/19/2013,345,355,345,350,3217
TPMA.JK,3/20/2013,355,355,340,345,1539
TPMA.JK,3/21/2013,345,350,340,345,2196
TPMA.JK,3/22/2013,340,345,335,335,1273
TPMA.JK,3/25/2013,340,340,335,340,450
TPMA.JK,3/26/2013,340,345,335,335,78
TPMA.JK,3/27/2013,345,350,335,345,1768
TPMA.JK,4/1/2013,350,355,340,340,13900
TPMA.JK,4/2/2013,340,350,340,345,1165
TPMA.JK,4/3/2013,335,345,335,345,10245
TPMA.JK,4/4/2013,335,345,335,345,10245
TPMA.JK,4/5/2013,335,345,335,345,10245
TRIO.JK,3/1/2013,1400,1490,1400,1490,104
TRIO.JK,3/4/2013,1400,1490,1400,1490,104
TRIO.JK,3/5/2013,1470,1480,1470,1480,300
TRIO.JK,3/6/2013,1450,1470,1450,1470,360
TRIO.JK,3/7/2013,1470,1470,1450,1460,310
TRIO.JK,3/8/2013,1450,1500,1450,1500,687
TRIO.JK,3/11/2013,1450,1500,1450,1500,687
TRIO.JK,3/13/2013,1500,1520,1500,1500,345
TRIO.JK,3/14/2013,1500,1520,1500,1500,345
TRIO.JK,3/15/2013,1500,1520,1480,1480,337
TRIO.JK,3/18/2013,1500,1500,1500,1500,320
TRIO.JK,3/19/2013,1480,1500,1480,1500,301
TRIO.JK,3/20/2013,1500,1500,1500,1500,292
TRIO.JK,3/21/2013,1500,1500,1500,1500,292
TRIO.JK,3/22/2013,1500,1500,1500,1500,300
TRIO.JK,3/25/2013,1410,1490,1400,1490,115
TRIO.JK,3/26/2013,1490,1490,1490,1490,95
TRIO.JK,3/27/2013,1500,1600,1500,1600,1530
TRIO.JK,3/28/2013,1600,1650,1600,1600,810
TRIO.JK,4/1/2013,1600,1600,1600,1600,225
TRIO.JK,4/2/2013,1600,1600,1600,1600,250
TRIO.JK,4/3/2013,1600,1620,1600,1620,590
TRIO.JK,4/4/2013,1620,1620,1620,1620,275
TRIO.JK,4/5/2013,1550,1550,1550,1550,450
TRIM.JK,3/1/2013,121,121,121,121,1
TRIM.JK,3/4/2013,121,121,110,117,86
TRIM.JK,3/5/2013,108,117,107,108,225
TRIM.JK,3/6/2013,115,124,112,116,528
TRIM.JK,3/7/2013,120,145,120,130,10116
TRIM.JK,3/8/2013,127,130,127,129,3403
TRIM.JK,3/11/2013,131,131,128,128,5140
TRIM.JK,3/13/2013,127,128,126,128,2894
TRIM.JK,3/14/2013,128,128,120,121,181
TRIM.JK,3/15/2013,122,126,122,126,159
TRIM.JK,3/18/2013,126,126,125,125,3202
TRIM.JK,3/19/2013,125,125,111,122,193
TRIM.JK,3/20/2013,118,121,116,121,256
TRIM.JK,3/21/2013,118,118,112,112,1446
TRIM.JK,3/22/2013,112,117,111,111,622
TRIM.JK,3/25/2013,111,111,110,110,873
TRIM.JK,3/26/2013,111,111,111,111,7
TRIM.JK,3/27/2013,110,110,107,108,1000
TRIM.JK,4/1/2013,118,120,108,112,3820
TRIM.JK,4/2/2013,111,114,107,111,6435
TRIM.JK,4/3/2013,111,111,108,108,5605
TRIM.JK,4/4/2013,108,108,108,108,495
TRIM.JK,4/5/2013,108,109,107,109,1570
TRST.JK,3/1/2013,350,355,345,355,740
TRST.JK,3/4/2013,345,360,345,360,2346
TRST.JK,3/5/2013,360,365,350,360,935
TRST.JK,3/6/2013,355,360,350,360,2913
TRST.JK,3/7/2013,355,360,350,360,1538
TRST.JK,3/8/2013,360,365,360,360,811
TRST.JK,3/11/2013,360,365,360,365,249
TRST.JK,3/13/2013,365,370,360,365,1021
TRST.JK,3/14/2013,365,370,365,365,569
TRST.JK,3/15/2013,370,380,365,380,3385
TRST.JK,3/18/2013,370,375,370,375,992
TRST.JK,3/19/2013,375,375,370,370,347
TRST.JK,3/20/2013,375,375,370,370,3
TRST.JK,3/21/2013,370,370,365,370,868
TRST.JK,3/22/2013,365,365,360,360,350
TRST.JK,3/25/2013,365,365,360,360,112
TRST.JK,3/26/2013,360,360,360,360,23
TRST.JK,3/27/2013,365,365,350,350,2761
TRST.JK,4/1/2013,355,360,350,350,1855
TRST.JK,4/2/2013,350,360,350,350,2000
TRST.JK,4/3/2013,355,355,335,350,17400
TRST.JK,4/4/2013,340,345,335,340,1355
TRST.JK,4/5/2013,345,345,345,345,5
TRIS.JK,3/1/2013,425,425,420,420,3165
TRIS.JK,3/4/2013,415,420,415,415,6500
TRIS.JK,3/5/2013,420,420,420,420,6832
TRIS.JK,3/6/2013,425,425,420,420,6770
TRIS.JK,3/7/2013,420,420,415,420,6365
TRIS.JK,3/8/2013,420,420,415,420,33991
TRIS.JK,3/11/2013,420,420,420,420,34816
TRIS.JK,3/13/2013,415,415,415,415,15160
TRIS.JK,3/14/2013,420,450,420,435,19225
TRIS.JK,3/15/2013,440,445,420,420,18026
TRIS.JK,3/18/2013,425,430,420,420,17071
TRIS.JK,3/19/2013,425,435,420,425,15710
TRIS.JK,3/20/2013,420,425,420,425,15286
TRIS.JK,3/21/2013,430,430,425,430,17328
TRIS.JK,3/22/2013,435,435,430,430,16341
TRIS.JK,3/25/2013,435,445,430,435,21094
TRIS.JK,3/26/2013,425,440,425,435,20091
TRIS.JK,3/27/2013,440,465,440,450,18020
TRIS.JK,4/1/2013,450,460,450,455,86485
TRIS.JK,4/2/2013,450,480,450,480,94220
TRIS.JK,4/3/2013,480,480,465,475,96245
TRIS.JK,4/4/2013,475,480,470,475,43230
TRIS.JK,4/5/2013,480,480,475,480,48755
TRUB.JK,3/1/2013,50,50,50,50,15
TRUB.JK,3/4/2013,50,50,50,50,15
TRUB.JK,3/5/2013,50,50,50,50,1
TRUB.JK,3/6/2013,50,50,50,50,100
TRUB.JK,3/7/2013,50,50,50,50,20
TRUB.JK,3/8/2013,50,50,50,50,20
TRUB.JK,3/11/2013,50,50,50,50,200
TRUB.JK,3/13/2013,50,50,50,50,1
TRUB.JK,3/14/2013,50,50,50,50,2
TRUB.JK,3/15/2013,50,50,50,50,2
TRUB.JK,3/18/2013,50,50,50,50,2
TRUB.JK,3/19/2013,50,50,50,50,1
TRUB.JK,3/20/2013,50,50,50,50,1
TRUB.JK,3/21/2013,50,50,50,50,1
TRUB.JK,3/22/2013,50,50,50,50,1
TRUB.JK,3/25/2013,50,50,50,50,1
TRUB.JK,3/26/2013,50,50,50,50,1
TRUB.JK,3/27/2013,50,50,50,50,3210
TRUB.JK,4/2/2013,50,50,50,50,3210
TRUB.JK,4/3/2013,50,50,50,50,3210
TRUB.JK,4/4/2013,50,50,50,50,5
TRUB.JK,4/5/2013,50,50,50,50,5
TRUS.JK,3/1/2013,570,570,450,455,4
TRUS.JK,3/4/2013,570,570,450,455,4
TRUS.JK,3/5/2013,570,570,450,455,4
TRUS.JK,3/6/2013,570,570,450,455,4
TRUS.JK,3/7/2013,570,570,450,455,4
TRUS.JK,3/8/2013,570,570,450,455,4
TRUS.JK,3/11/2013,570,570,450,455,4
TRUS.JK,3/13/2013,570,570,450,455,4
TRUS.JK,3/14/2013,570,570,450,455,4
TRUS.JK,3/15/2013,570,570,450,455,4
TRUS.JK,3/18/2013,570,570,450,455,4
TRUS.JK,3/19/2013,570,570,450,455,4
TRUS.JK,3/20/2013,570,570,450,455,4
TRUS.JK,3/21/2013,570,570,450,455,4
TRUS.JK,3/22/2013,570,570,450,455,4
TRUS.JK,3/25/2013,570,570,450,455,4
TRUS.JK,3/26/2013,570,570,450,455,4
TRUS.JK,3/27/2013,570,570,450,455,4
TRUS.JK,4/2/2013,570,570,450,455,20
TRUS.JK,4/3/2013,570,570,450,455,20
TRUS.JK,4/4/2013,570,570,450,455,20
TRUS.JK,4/5/2013,570,570,450,455,20
TSPC.JK,3/1/2013,3225,3250,3200,3200,1353
TSPC.JK,3/4/2013,3225,3225,3175,3175,549
TSPC.JK,3/5/2013,3175,3175,3050,3050,4570
TSPC.JK,3/6/2013,3125,3125,3050,3050,2098
TSPC.JK,3/7/2013,3050,3100,3000,3075,836
TSPC.JK,3/8/2013,3150,3150,3075,3100,3383
TSPC.JK,3/11/2013,3175,3275,3125,3150,5476
TSPC.JK,3/13/2013,3150,3225,3150,3225,1535
TSPC.JK,3/14/2013,3225,3225,3125,3225,567
TSPC.JK,3/15/2013,3225,3450,3225,3450,1665
TSPC.JK,3/18/2013,3300,3550,3300,3400,2950
TSPC.JK,3/19/2013,3400,3450,3400,3450,232
TSPC.JK,3/20/2013,3450,3450,3450,3450,329
TSPC.JK,3/21/2013,3450,3500,3450,3500,1353
TSPC.JK,3/22/2013,3500,3800,3500,3650,3174
TSPC.JK,3/25/2013,3650,3725,3600,3700,831
TSPC.JK,3/26/2013,3700,3800,3675,3700,2045
TSPC.JK,3/27/2013,3750,3750,3675,3725,939
TSPC.JK,4/1/2013,3850,3850,3700,3725,2345
TSPC.JK,4/2/2013,3725,3800,3700,3725,3655
TSPC.JK,4/3/2013,3725,3725,3600,3600,8675
TSPC.JK,4/4/2013,3725,3725,3600,3600,8675
TSPC.JK,4/5/2013,3500,3500,3500,3500,5910
ULTJ.JK,3/1/2013,1710,1710,1670,1690,882
ULTJ.JK,3/4/2013,1700,1700,1660,1680,762
ULTJ.JK,3/5/2013,1680,1710,1680,1700,835
ULTJ.JK,3/6/2013,1710,1750,1710,1740,4446
ULTJ.JK,3/7/2013,1750,1750,1740,1740,873
ULTJ.JK,3/8/2013,1740,1750,1720,1730,343
ULTJ.JK,3/11/2013,1730,1740,1730,1730,572
ULTJ.JK,3/13/2013,1730,1730,1700,1710,694
ULTJ.JK,3/14/2013,1700,1700,1620,1660,3820
ULTJ.JK,3/15/2013,1660,1710,1660,1690,1877
ULTJ.JK,3/18/2013,1690,1710,1670,1680,859
ULTJ.JK,3/19/2013,1690,1830,1680,1790,13399
ULTJ.JK,3/20/2013,1820,1850,1770,1810,9877
ULTJ.JK,3/21/2013,1810,1830,1770,1780,3615
ULTJ.JK,3/22/2013,1780,1920,1780,1860,10370
ULTJ.JK,3/25/2013,1870,1890,1830,1860,3457
ULTJ.JK,3/26/2013,1870,1980,1860,1980,9130
ULTJ.JK,3/27/2013,2000,2425,2000,2300,21363
ULTJ.JK,4/1/2013,2400,2700,2300,2700,90220
ULTJ.JK,4/2/2013,2800,3275,2700,3175,116460
ULTJ.JK,4/3/2013,3225,3350,3025,3050,67740
ULTJ.JK,4/4/2013,3050,3225,2975,3125,21485
ULTJ.JK,4/5/2013,3175,3200,3075,3075,5210
TURI.JK,3/1/2013,910,910,900,910,6415
TURI.JK,3/4/2013,910,910,900,910,4922
TURI.JK,3/5/2013,910,910,910,910,4690
TURI.JK,3/6/2013,920,940,920,940,9858
TURI.JK,3/7/2013,940,970,940,970,29699
TURI.JK,3/8/2013,970,980,960,970,4855
TURI.JK,3/11/2013,970,980,970,980,560
TURI.JK,3/13/2013,980,980,970,980,7359
TURI.JK,3/14/2013,980,980,960,970,7201
TURI.JK,3/15/2013,960,970,960,970,4293
TURI.JK,3/18/2013,970,970,950,950,7154
TURI.JK,3/19/2013,960,960,950,960,4173
TURI.JK,3/20/2013,960,960,940,950,5309
TURI.JK,3/21/2013,950,950,940,950,6554
TURI.JK,3/22/2013,940,950,940,940,1946
TURI.JK,3/25/2013,940,950,940,940,1939
TURI.JK,3/26/2013,940,950,930,930,4737
TURI.JK,3/27/2013,940,940,930,940,4105
TURI.JK,4/1/2013,940,940,930,940,15880
TURI.JK,4/2/2013,940,950,940,950,27395
TURI.JK,4/3/2013,950,960,950,950,13860
TURI.JK,4/4/2013,950,950,940,940,5310
TURI.JK,4/5/2013,940,940,940,940,1450
UNIT.JK,3/1/2013,240,240,240,240,129
UNIT.JK,3/4/2013,230,295,225,295,225
UNIT.JK,3/5/2013,230,295,225,295,225
UNIT.JK,3/6/2013,230,295,225,295,225
UNIT.JK,3/7/2013,255,255,255,255,5
UNIT.JK,3/8/2013,255,255,255,255,4
UNIT.JK,3/11/2013,255,255,255,255,4
UNIT.JK,3/13/2013,300,315,300,315,31
UNIT.JK,3/14/2013,280,340,280,340,365
UNIT.JK,3/15/2013,280,340,280,340,365
UNIT.JK,3/18/2013,290,290,290,290,1
UNIT.JK,3/19/2013,290,290,290,290,1
UNIT.JK,3/20/2013,290,290,290,290,1
UNIT.JK,3/21/2013,290,290,290,290,1
UNIT.JK,3/22/2013,290,290,290,290,1
UNIT.JK,3/25/2013,260,290,260,290,45
UNIT.JK,3/26/2013,260,290,260,290,45
UNIT.JK,3/27/2013,260,270,260,265,40
UNIT.JK,4/1/2013,255,255,255,255,200
UNIT.JK,4/2/2013,255,255,255,255,200
UNIT.JK,4/3/2013,255,255,255,255,200
UNIT.JK,4/4/2013,255,255,255,255,200
UNIT.JK,4/5/2013,255,255,255,255,140
UNSP.JK,3/1/2013,108,112,106,108,159469
UNSP.JK,3/4/2013,108,111,104,106,125071
UNSP.JK,3/5/2013,107,108,102,103,181592
UNSP.JK,3/6/2013,104,108,101,104,468063
UNSP.JK,3/7/2013,104,105,102,103,108301
UNSP.JK,3/8/2013,104,105,102,103,82353
UNSP.JK,3/11/2013,102,104,98,100,212957
UNSP.JK,3/13/2013,100,102,98,99,113380
UNSP.JK,3/14/2013,99,100,96,99,109401
UNSP.JK,3/15/2013,100,103,99,101,155770
UNSP.JK,3/18/2013,101,102,99,100,78103
UNSP.JK,3/19/2013,101,102,98,98,113676
UNSP.JK,3/20/2013,99,100,97,99,110116
UNSP.JK,3/21/2013,100,101,99,100,152484
UNSP.JK,3/22/2013,100,100,95,95,90610
UNSP.JK,3/25/2013,96,98,95,95,45297
UNSP.JK,3/26/2013,95,97,95,96,56540
UNSP.JK,3/27/2013,97,101,97,98,102043
UNSP.JK,4/1/2013,99,107,98,107,1369550
UNSP.JK,4/2/2013,107,112,105,107,2801040
UNSP.JK,4/3/2013,107,108,104,105,1480295
UNSP.JK,4/4/2013,104,106,103,105,274465
UNSP.JK,4/5/2013,105,106,103,104,269555
UNIC.JK,3/1/2013,1750,1750,1750,1750,1
UNIC.JK,3/4/2013,1750,1750,1750,1750,1
UNIC.JK,3/5/2013,1750,1750,1750,1750,1
UNIC.JK,3/6/2013,1750,1750,1750,1750,1
UNIC.JK,3/7/2013,1750,1750,1750,1750,1
UNIC.JK,3/8/2013,1750,1750,1750,1750,1
UNIC.JK,3/11/2013,1750,1750,1750,1750,1
UNIC.JK,3/13/2013,1740,1740,1740,1740,2
UNIC.JK,3/14/2013,1740,1740,1740,1740,5
UNIC.JK,3/15/2013,1740,1740,1740,1740,1
UNIC.JK,3/18/2013,1740,1740,1740,1740,1
UNIC.JK,3/19/2013,1740,1740,1740,1740,1
UNIC.JK,3/20/2013,1740,1740,1740,1740,1
UNIC.JK,3/21/2013,1740,1740,1740,1740,1
UNIC.JK,3/22/2013,1740,1740,1740,1740,1
UNIC.JK,3/25/2013,1740,1740,1740,1740,1
UNIC.JK,3/26/2013,1740,1740,1740,1740,1
UNIC.JK,3/27/2013,1740,1740,1740,1740,1
UNIC.JK,4/2/2013,1740,1740,1740,1740,5
UNIC.JK,4/3/2013,1740,1740,1740,1740,5
UNIC.JK,4/4/2013,1740,1740,1740,1740,5
UNIC.JK,4/5/2013,1730,1730,1730,1730,15
UNTR.JK,3/1/2013,19450,19750,19400,19500,12044
UNTR.JK,3/4/2013,19650,19800,19350,19400,11582
UNTR.JK,3/5/2013,19600,19650,19200,19200,10751
UNTR.JK,3/6/2013,19350,19550,19300,19450,17882
UNTR.JK,3/7/2013,19550,20250,19550,20250,25018
UNTR.JK,3/8/2013,20300,20650,20250,20250,15739
UNTR.JK,3/11/2013,20300,20450,19650,19700,10034
UNTR.JK,3/13/2013,19700,20000,19500,19700,6622
UNTR.JK,3/14/2013,19550,19900,19400,19400,9075
UNTR.JK,3/15/2013,19500,19750,19200,19200,21971
UNTR.JK,3/18/2013,19050,19350,19000,19000,5699
UNTR.JK,3/19/2013,19200,19350,19000,19000,2869
UNTR.JK,3/20/2013,19100,19150,18650,18650,11857
UNTR.JK,3/21/2013,18850,19000,18200,18350,12653
UNTR.JK,3/22/2013,18300,18300,17150,17300,19805
UNTR.JK,3/25/2013,17500,17700,17350,17350,6866
UNTR.JK,3/26/2013,17400,18100,17400,17500,7942
UNTR.JK,3/27/2013,18000,18150,17800,18150,8388
UNTR.JK,4/1/2013,18200,18800,18200,18650,30875
UNTR.JK,4/2/2013,18750,18900,18600,18650,36210
UNTR.JK,4/3/2013,18800,19300,18650,19200,71515
UNTR.JK,4/4/2013,19200,19200,19000,19200,13675
UNTR.JK,4/5/2013,19200,19300,18800,18900,15470
UNVR.JK,3/1/2013,23000,23000,22600,22750,1871
UNVR.JK,3/4/2013,22900,23000,22800,23000,4582
UNVR.JK,3/5/2013,22700,23000,22650,22800,3077
UNVR.JK,3/6/2013,22950,23050,22800,22950,2794
UNVR.JK,3/7/2013,22950,23100,22750,22850,3101
UNVR.JK,3/8/2013,22850,23100,22850,23000,3113
UNVR.JK,3/11/2013,22950,23000,22500,22900,4680
UNVR.JK,3/13/2013,22900,22900,22500,22800,4199
UNVR.JK,3/14/2013,22500,22650,21700,22000,9991
UNVR.JK,3/15/2013,22400,22800,22150,22300,5025
UNVR.JK,3/18/2013,22300,22600,22300,22500,2435
UNVR.JK,3/19/2013,22550,22850,22550,22750,4150
UNVR.JK,3/20/2013,22750,22750,22400,22550,2600
UNVR.JK,3/21/2013,22300,22800,22250,22800,2937
UNVR.JK,3/22/2013,22800,22800,22050,22100,5851
UNVR.JK,3/25/2013,22300,22750,22300,22750,5013
UNVR.JK,3/26/2013,22450,22500,22100,22450,5171
UNVR.JK,3/27/2013,22300,22750,22250,22750,4165
UNVR.JK,4/1/2013,22400,22800,22150,22150,17430
UNVR.JK,4/2/2013,22150,22650,22150,22650,25530
UNVR.JK,4/3/2013,22700,22900,22500,22700,14900
UNVR.JK,4/4/2013,22700,22750,22500,22700,6350
UNVR.JK,4/5/2013,22750,23100,22750,22950,12595
VOKS.JK,3/1/2013,1110,1110,1110,1110,1
VOKS.JK,3/4/2013,1180,1180,1180,1180,12
VOKS.JK,3/5/2013,1180,1180,1180,1180,12
VOKS.JK,3/6/2013,1180,1180,1180,1180,12
VOKS.JK,3/7/2013,1180,1180,1180,1180,12
VOKS.JK,3/8/2013,1180,1180,1180,1180,12
VOKS.JK,3/11/2013,1180,1180,1180,1180,8
VOKS.JK,3/13/2013,1200,1200,1150,1150,15
VOKS.JK,3/14/2013,1060,1120,1060,1120,7
VOKS.JK,3/15/2013,1150,1220,1050,1150,38
VOKS.JK,3/18/2013,1190,1190,1190,1190,5
VOKS.JK,3/19/2013,1200,1200,1190,1200,225
VOKS.JK,3/20/2013,1190,1200,1190,1200,20
VOKS.JK,3/21/2013,1180,1200,1180,1200,82
VOKS.JK,3/22/2013,1180,1200,1180,1200,82
VOKS.JK,3/25/2013,1180,1240,1180,1240,420
VOKS.JK,3/26/2013,1180,1240,1180,1240,84
VOKS.JK,3/27/2013,1290,1320,1290,1320,60
VOKS.JK,3/28/2013,1300,1320,1220,1230,340
VOKS.JK,4/1/2013,1250,1250,1250,1250,50
VOKS.JK,4/2/2013,1300,1390,1300,1300,375
VOKS.JK,4/3/2013,1350,1350,1300,1300,350
VOKS.JK,4/4/2013,1350,1350,1300,1300,350
VOKS.JK,4/5/2013,1360,1360,1360,1360,35
VRNA.JK,3/1/2013,115,116,115,115,194
VRNA.JK,3/4/2013,113,113,113,113,105
VRNA.JK,3/5/2013,113,117,113,117,12
VRNA.JK,3/6/2013,117,117,113,113,148
VRNA.JK,3/7/2013,113,115,112,115,1747
VRNA.JK,3/8/2013,116,116,116,116,1
VRNA.JK,3/11/2013,114,114,114,114,100
VRNA.JK,3/13/2013,115,115,115,115,100
VRNA.JK,3/14/2013,115,119,115,117,8471
VRNA.JK,3/15/2013,117,123,115,119,3312
VRNA.JK,3/18/2013,118,118,117,117,2298
VRNA.JK,3/19/2013,120,120,115,118,202
VRNA.JK,3/20/2013,121,123,119,119,3293
VRNA.JK,3/21/2013,116,119,116,119,62
VRNA.JK,3/22/2013,119,124,119,124,126
VRNA.JK,3/25/2013,122,122,118,120,425
VRNA.JK,3/26/2013,120,120,119,120,118
VRNA.JK,3/27/2013,125,125,120,120,3716
VRNA.JK,3/28/2013,120,127,120,124,16485
VRNA.JK,4/1/2013,125,132,125,131,76310
VRNA.JK,4/2/2013,133,135,131,134,16795
VRNA.JK,4/3/2013,135,135,130,132,21945
VRNA.JK,4/4/2013,131,134,130,132,12040
VRNA.JK,4/5/2013,130,133,130,133,10
VIVA.JK,3/1/2013,600,600,580,590,29178
VIVA.JK,3/4/2013,600,600,560,560,38704
VIVA.JK,3/5/2013,560,570,550,550,21276
VIVA.JK,3/6/2013,560,600,550,580,83216
VIVA.JK,3/7/2013,590,620,580,590,109410
VIVA.JK,3/8/2013,600,610,580,580,39871
VIVA.JK,3/11/2013,590,590,560,560,25721
VIVA.JK,3/13/2013,570,570,550,560,25113
VIVA.JK,3/14/2013,560,560,540,540,38999
VIVA.JK,3/15/2013,550,570,530,550,72102
VIVA.JK,3/18/2013,550,580,520,530,117022
VIVA.JK,3/19/2013,540,550,520,520,39037
VIVA.JK,3/20/2013,520,530,510,520,96666
VIVA.JK,3/21/2013,530,530,500,500,93042
VIVA.JK,3/22/2013,500,500,465,475,82120
VIVA.JK,3/25/2013,480,510,475,490,328835
VIVA.JK,3/26/2013,490,520,485,500,52836
VIVA.JK,3/27/2013,510,600,500,560,529811
VIVA.JK,3/28/2013,570,590,540,540,870630
VIVA.JK,4/1/2013,580,670,560,670,2654200
VIVA.JK,4/2/2013,680,720,620,650,3378225
VIVA.JK,4/3/2013,660,670,600,600,1477550
VIVA.JK,4/4/2013,610,610,570,580,391805
VIVA.JK,4/5/2013,590,620,590,590,1007975
WAPO.JK,3/1/2013,60,60,59,60,15
WAPO.JK,3/4/2013,60,60,59,59,81
WAPO.JK,3/5/2013,60,60,60,60,1
WAPO.JK,3/6/2013,59,59,59,59,103
WAPO.JK,3/7/2013,59,60,59,60,60
WAPO.JK,3/8/2013,60,60,60,60,114
WAPO.JK,3/11/2013,59,60,57,60,27
WAPO.JK,3/13/2013,58,60,58,60,5
WAPO.JK,3/14/2013,58,58,58,58,101
WAPO.JK,3/15/2013,59,67,59,64,2002
WAPO.JK,3/18/2013,59,67,59,64,2002
WAPO.JK,3/19/2013,60,60,60,60,10
WAPO.JK,3/20/2013,60,61,60,60,141
WAPO.JK,3/21/2013,60,60,60,60,32
WAPO.JK,3/22/2013,60,60,60,60,157
WAPO.JK,3/25/2013,59,66,56,66,1067
WAPO.JK,3/26/2013,65,73,62,68,1368
WAPO.JK,3/27/2013,68,70,65,68,1021
WAPO.JK,3/28/2013,63,74,63,69,8710
WAPO.JK,4/1/2013,66,68,64,68,4870
WAPO.JK,4/2/2013,68,76,68,74,4115
WAPO.JK,4/3/2013,76,77,68,70,4660
WAPO.JK,4/4/2013,70,70,70,70,560
WAPO.JK,4/5/2013,93,113,86,103,226030
WICO.JK,3/1/2013,53,57,53,57,114
WICO.JK,3/4/2013,53,55,53,53,184
WICO.JK,3/5/2013,53,56,53,56,63
WICO.JK,3/6/2013,57,57,53,55,30
WICO.JK,3/7/2013,56,57,52,53,993
WICO.JK,3/8/2013,52,54,52,53,445
WICO.JK,3/11/2013,52,56,52,53,519
WICO.JK,3/13/2013,53,55,52,54,244
WICO.JK,3/14/2013,53,53,52,53,424
WICO.JK,3/15/2013,52,55,52,53,162
WICO.JK,3/18/2013,53,53,53,53,47
WICO.JK,3/19/2013,52,54,52,54,109
WICO.JK,3/20/2013,53,53,52,53,156
WICO.JK,3/21/2013,53,54,53,54,26
WICO.JK,3/22/2013,53,53,53,53,52
WICO.JK,3/25/2013,55,55,53,54,126
WICO.JK,3/26/2013,53,53,53,53,100
WICO.JK,3/27/2013,52,53,52,52,137
WICO.JK,3/28/2013,53,57,52,54,4575
WICO.JK,4/1/2013,57,57,53,53,4335
WICO.JK,4/2/2013,56,71,56,71,52385
WICO.JK,4/3/2013,75,92,75,79,151595
WICO.JK,4/4/2013,80,80,66,75,142855
WICO.JK,4/5/2013,111,142,111,132,554485
WEHA.JK,3/1/2013,169,170,169,169,5453
WEHA.JK,3/4/2013,169,169,167,168,5014
WEHA.JK,3/5/2013,168,168,167,167,1053
WEHA.JK,3/6/2013,167,167,167,167,6023
WEHA.JK,3/7/2013,167,168,161,162,7409
WEHA.JK,3/8/2013,161,162,161,162,657
WEHA.JK,3/11/2013,162,162,162,162,1
WEHA.JK,3/13/2013,162,162,161,161,18
WEHA.JK,3/14/2013,162,162,161,161,18
WEHA.JK,3/15/2013,161,161,161,161,108
WEHA.JK,3/18/2013,160,161,160,160,4513
WEHA.JK,3/19/2013,160,161,160,160,3459
WEHA.JK,3/20/2013,160,160,160,160,4169
WEHA.JK,3/21/2013,160,160,160,160,5025
WEHA.JK,3/22/2013,160,160,160,160,5006
WEHA.JK,3/25/2013,160,160,159,160,25855
WEHA.JK,3/26/2013,160,160,160,160,5245
WEHA.JK,3/27/2013,160,160,160,160,2795
WEHA.JK,3/28/2013,160,160,160,160,26125
WEHA.JK,4/1/2013,160,160,160,160,25245
WEHA.JK,4/2/2013,160,160,160,160,26115
WEHA.JK,4/3/2013,160,160,159,160,25110
WEHA.JK,4/4/2013,160,161,159,159,27660
WEHA.JK,4/5/2013,160,160,160,160,6900
WIIM.JK,3/1/2013,780,780,770,770,248
WIIM.JK,3/4/2013,790,790,760,770,18555
WIIM.JK,3/5/2013,770,780,760,780,4056
WIIM.JK,3/6/2013,780,850,780,850,74259
WIIM.JK,3/7/2013,850,930,840,880,86996
WIIM.JK,3/8/2013,890,910,860,900,42829
WIIM.JK,3/11/2013,910,920,880,890,9745
WIIM.JK,3/13/2013,890,980,890,980,84402
WIIM.JK,3/14/2013,980,1060,970,1010,77662
WIIM.JK,3/15/2013,1020,1040,990,990,31056
WIIM.JK,3/18/2013,970,990,930,930,17761
WIIM.JK,3/19/2013,930,970,920,930,22432
WIIM.JK,3/20/2013,930,970,920,930,12021
WIIM.JK,3/21/2013,940,940,920,930,9722
WIIM.JK,3/22/2013,930,950,920,920,13768
WIIM.JK,3/25/2013,910,930,910,920,51790
WIIM.JK,3/26/2013,920,960,920,950,20608
WIIM.JK,3/27/2013,960,1030,960,1020,44755
WIIM.JK,3/28/2013,1020,1020,970,1020,76400
WIIM.JK,4/1/2013,1040,1040,980,1000,47275
WIIM.JK,4/2/2013,1000,1030,990,1000,84375
WIIM.JK,4/3/2013,1000,1020,990,1000,84995
WIIM.JK,4/4/2013,990,1000,980,990,13820
WIIM.JK,4/5/2013,1000,1000,980,980,16485
WIKA.JK,3/1/2013,1770,1790,1750,1760,71991
WIKA.JK,3/4/2013,1760,1770,1720,1730,52748
WIKA.JK,3/5/2013,1730,1780,1720,1770,57382
WIKA.JK,3/6/2013,1770,1850,1770,1840,113032
WIKA.JK,3/7/2013,1840,1860,1810,1820,39533
WIKA.JK,3/8/2013,1820,1870,1810,1820,68720
WIKA.JK,3/11/2013,1820,1840,1780,1790,23241
WIKA.JK,3/13/2013,1790,1810,1760,1760,47744
WIKA.JK,3/14/2013,1770,1770,1680,1710,104416
WIKA.JK,3/15/2013,1720,1770,1710,1770,63035
WIKA.JK,3/18/2013,1760,1770,1740,1760,36847
WIKA.JK,3/19/2013,1770,1850,1760,1820,82740
WIKA.JK,3/20/2013,1830,2025,1820,2000,187110
WIKA.JK,3/21/2013,2025,2025,1950,1950,75055
WIKA.JK,3/22/2013,1950,1970,1850,1860,94114
WIKA.JK,3/25/2013,1860,1970,1860,1960,455520
WIKA.JK,3/26/2013,1940,2025,1940,1980,55160
WIKA.JK,3/27/2013,2000,2075,1990,2025,80244
WIKA.JK,3/28/2013,2025,2050,1970,2025,338470
WIKA.JK,4/1/2013,2025,2050,1990,2050,180260
WIKA.JK,4/2/2013,2050,2100,2000,2075,216400
WIKA.JK,4/3/2013,2075,2125,2050,2125,275845
WIKA.JK,4/4/2013,2075,2125,2025,2050,112850
WIKA.JK,4/5/2013,2050,2075,2025,2050,60260
WINS.JK,3/1/2013,440,445,425,430,4141
WINS.JK,3/4/2013,430,430,420,420,3547
WINS.JK,3/5/2013,430,430,400,405,5058
WINS.JK,3/6/2013,405,410,405,410,3521
WINS.JK,3/7/2013,410,435,410,425,8561
WINS.JK,3/8/2013,425,430,415,425,5065
WINS.JK,3/11/2013,425,425,415,420,7203
WINS.JK,3/13/2013,420,420,410,420,4213
WINS.JK,3/14/2013,415,435,410,435,6098
WINS.JK,3/15/2013,430,435,420,420,792
WINS.JK,3/18/2013,420,420,415,415,786
WINS.JK,3/19/2013,415,420,410,415,3557
WINS.JK,3/20/2013,415,420,410,415,343
WINS.JK,3/21/2013,410,420,400,410,2205
WINS.JK,3/22/2013,410,410,405,410,1149
WINS.JK,3/25/2013,415,415,405,415,4115
WINS.JK,3/26/2013,415,415,410,410,553
WINS.JK,3/27/2013,405,415,405,410,1557
WINS.JK,3/28/2013,415,425,415,420,30695
WINS.JK,4/1/2013,420,430,420,425,4050
WINS.JK,4/2/2013,425,435,425,430,27505
WINS.JK,4/3/2013,435,460,435,440,115970
WINS.JK,4/4/2013,445,445,435,435,8925
WINS.JK,4/5/2013,440,440,440,440,820
WOMF.JK,3/1/2013,144,149,143,145,343
WOMF.JK,3/4/2013,145,146,144,146,2926
WOMF.JK,3/5/2013,148,149,145,148,1154
WOMF.JK,3/6/2013,148,156,148,156,15259
WOMF.JK,3/7/2013,156,164,156,161,9773
WOMF.JK,3/8/2013,165,199,162,194,25785
WOMF.JK,3/11/2013,199,205,181,181,5941
WOMF.JK,3/13/2013,181,181,173,176,2570
WOMF.JK,3/14/2013,175,175,170,170,665
WOMF.JK,3/15/2013,170,188,170,180,3170
WOMF.JK,3/18/2013,180,186,178,180,4023
WOMF.JK,3/19/2013,180,189,178,186,1201
WOMF.JK,3/20/2013,188,188,180,185,930
WOMF.JK,3/21/2013,180,186,180,183,2149
WOMF.JK,3/22/2013,181,184,181,182,488
WOMF.JK,3/25/2013,182,182,181,181,620
WOMF.JK,3/26/2013,181,185,181,183,257
WOMF.JK,3/27/2013,183,184,183,184,308
WOMF.JK,3/28/2013,185,185,185,185,40
WOMF.JK,4/1/2013,185,185,180,180,535
WOMF.JK,4/2/2013,180,180,180,180,275
WOMF.JK,4/3/2013,176,176,176,176,75
WOMF.JK,4/4/2013,175,176,175,176,230
WOMF.JK,4/5/2013,178,178,178,178,100
WSKT.JK,3/1/2013,620,630,610,620,85599
WSKT.JK,3/4/2013,620,630,580,600,128254
WSKT.JK,3/5/2013,600,610,600,610,31643
WSKT.JK,3/6/2013,610,620,600,620,87447
WSKT.JK,3/7/2013,620,630,600,600,63338
WSKT.JK,3/8/2013,600,640,600,630,280826
WSKT.JK,3/11/2013,630,650,630,630,129035
WSKT.JK,3/13/2013,630,640,610,620,76272
WSKT.JK,3/14/2013,620,620,580,590,170658
WSKT.JK,3/15/2013,600,620,600,620,74136
WSKT.JK,3/18/2013,620,620,600,600,50624
WSKT.JK,3/19/2013,610,650,600,640,269113
WSKT.JK,3/20/2013,640,680,630,680,532161
WSKT.JK,3/21/2013,690,710,680,680,306015
WSKT.JK,3/22/2013,680,700,660,670,128062
WSKT.JK,3/25/2013,680,700,670,690,488605
WSKT.JK,3/26/2013,690,720,680,710,181387
WSKT.JK,3/27/2013,720,730,710,730,128638
WSKT.JK,3/28/2013,730,730,700,720,610545
WSKT.JK,4/1/2013,720,720,700,700,198135
WSKT.JK,4/2/2013,710,720,700,710,484925
WSKT.JK,4/3/2013,720,720,690,690,375105
WSKT.JK,4/4/2013,690,700,680,690,139015
WSKT.JK,4/5/2013,690,700,690,690,19705
YULE.JK,3/1/2013,140,140,140,140,0
YULE.JK,3/4/2013,140,140,140,140,0
YULE.JK,3/14/2013,140,140,140,140,5
YULE.JK,3/15/2013,140,140,140,140,5
YULE.JK,3/18/2013,140,140,140,140,5
YULE.JK,3/19/2013,140,140,140,140,5
YULE.JK,3/20/2013,140,140,140,140,5
YULE.JK,3/22/2013,140,140,140,140,5
YULE.JK,3/25/2013,140,140,140,140,0
YULE.JK,4/3/2013,140,140,140,140,25
YULE.JK,4/4/2013,140,140,140,140,25
YULE.JK,4/5/2013,140,140,140,140,25
YPAS.JK,3/1/2013,690,700,680,690,51
YPAS.JK,3/4/2013,690,700,680,680,56
YPAS.JK,3/5/2013,670,690,670,690,55
YPAS.JK,3/6/2013,680,700,680,700,52
YPAS.JK,3/7/2013,700,700,690,700,52
YPAS.JK,3/8/2013,690,700,680,690,54
YPAS.JK,3/11/2013,690,700,680,680,53
YPAS.JK,3/13/2013,670,680,670,670,51
YPAS.JK,3/14/2013,660,680,660,660,52
YPAS.JK,3/15/2013,670,670,660,670,49
YPAS.JK,3/18/2013,660,660,650,660,41
YPAS.JK,3/19/2013,660,670,650,660,56
YPAS.JK,3/20/2013,660,670,650,670,61
YPAS.JK,3/21/2013,670,680,660,680,50
YPAS.JK,3/22/2013,680,680,670,670,45
YPAS.JK,3/25/2013,660,680,660,680,54
YPAS.JK,3/26/2013,670,690,670,690,53
YPAS.JK,3/27/2013,690,700,680,690,55
YPAS.JK,3/28/2013,700,700,680,680,265
YPAS.JK,4/1/2013,670,680,670,670,230
YPAS.JK,4/2/2013,670,680,660,680,200
YPAS.JK,4/3/2013,670,690,670,690,250
YPAS.JK,4/4/2013,690,690,690,690,40
YPAS.JK,4/5/2013,660,670,660,670,120
ZBRA.JK,3/1/2013,95,103,94,103,112
ZBRA.JK,3/4/2013,96,97,96,96,153
ZBRA.JK,3/5/2013,102,104,100,101,1020
ZBRA.JK,3/6/2013,106,106,97,100,275
ZBRA.JK,3/7/2013,100,100,97,97,111
ZBRA.JK,3/8/2013,97,97,97,97,5
ZBRA.JK,3/11/2013,102,102,100,100,6
ZBRA.JK,3/13/2013,100,100,100,100,2
ZBRA.JK,3/14/2013,95,100,95,100,101
ZBRA.JK,3/15/2013,95,102,95,99,344
ZBRA.JK,3/18/2013,95,102,95,99,344
ZBRA.JK,3/19/2013,95,102,95,99,344
ZBRA.JK,3/20/2013,109,109,95,97,210
ZBRA.JK,3/21/2013,96,96,94,94,427
ZBRA.JK,3/22/2013,101,101,96,96,859
ZBRA.JK,3/25/2013,100,100,93,94,43
ZBRA.JK,3/26/2013,96,96,94,94,19
ZBRA.JK,3/27/2013,97,100,90,100,83
ZBRA.JK,3/28/2013,94,99,94,98,85
ZBRA.JK,4/1/2013,94,94,94,94,10
ZBRA.JK,4/2/2013,99,99,94,94,630
ZBRA.JK,4/3/2013,94,99,94,99,20
ZBRA.JK,4/4/2013,94,94,94,94,145
ZBRA.JK,4/5/2013,94,98,94,95,70

eod data sampai 4 April 2013

----- Original Message -----

From: Pru Moza

To: amibroker-4-bei@yahoogroups com ; husni gumilang@gmail. com

Sent: Tuesday, April 02, 2013 4:14 PM

Subject: Re: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013

 

Yg sampai 1 april ada nggak.... Sent from Yahoo! Mail on Android

---

From: Husni <husni.gumilang@gmail.com>;
To: <amibroker-4-bei@yahoogroups.com>;
Subject: [Komunitas AmiBroker] Data EOD Yahoo for AmiBroker sampai akhir Maret 2013
Sent: Mon, Apr 1, 2013 3:53:42 AM

Data EOD Yahoo mulai dari awal sampai 1 Maret 2013 : http://www.mediafire.com/file/j34o557h984jhay/Yahoo_-_20130301.zip Setelah Download , lakukan Unzip menggunakan Winzip / WinRar. Jangan lupa unzip sekalian foldernya. Kalau di WinZip pilih Use folder names Hasilnya tempatkan di suatu folder. Untuk membuka dari AB : File – Open Database – arahkan ke folder diatas Untuk mengupdatenya tiap minggu , di AB lakukan -       File – Import Wizard – pick file CSV di bawah -       Atur urutannya , detilnya bisa dilihat di Buku-1 AmiBroker hal. 44 tentang Import Wizard Data update Maret minggu-2 ( 4 – 8 Maret) : http://www.mediafire.com/file/f7b4kd3fefdb76r/BEI-201303-W2.csv Data update Maret minggu-3 ( 11 – 15 Maret) : http://www.mediafire.com/file/9adyyt4ytictavl/BEI-201303-W3.csv Data update Maret minggu-4 (18 – 22 Maret ) : http://www.mediafire.com/file/qmuet2rsznx078f/BEI-201303-W4.csv Data update Maret minggu-5 ( 25 – 28 Maret ) : http://www.mediafire.com/file/6iwxzno7yki8mcj/BEI-201303-W5.csv Salam, Husni Workshop AmiBroker @Surabaya  ->  20 - 21 April 2013 Buku AmiBroker 2

__._,_.___

Harga Software AmiBroker:
- Versi Professional: Rp 2,500,000
- Versi Standard: Rp 2,000,000

Harga Paket Realtime Intraday Data:
1 bulan Rp 250,000
3 bulan Rp 675,000 @225rb/bulan
6 bulan Rp 1,200,000 @200rb/bulan
12 bulan Rp 2,100,000 @175rb/bulan

Pemesanan:
E-Mail: sales@integrity.co.id
Ph: 021-57936155
SMS: 08159304868
Pin: 285844A8
http://www.integrity.co.id

Your email settings: Individual Email|Traditional
Change settings via the Web (Yahoo! ID required)
Change settings via email: Switch delivery to Daily Digest | Switch to Fully Featured
Visit Your Group | Yahoo! Groups Terms of Use | Unsubscribe

__,_._,___