2012-13

MARKET : NSE
Date
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013

BLUE STAR LTD

Adj Close
1569.19
1562.85
1563.77
1551.69
1556.89
1545.8
1558.71
1548.34
1552.1
1560.7
1563.23
1554.52
1552.48
1556.22
1551.18
1544.26
1541.46
1539.79
1525.2
1518.2
1514.68
1515.99
1496.94
1487.85
1515.6
1502.42
1511.95
1530.94
1519.79
1521.38
1520.33
1519.43
1517.01
1517.93
1509.39
1512.12
1511.29
1495.71
1513.17
1498.11
1501.96

Date
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013

Adj Close
156.26
154.04
154.04
152.31
157.89
159.27
162.09
163.27
165.2
167.72
167.37
167.86
172.26
178.48
176.21
163.82
164.41
164.85
164.7
166.53
169.69
169.94
169.89
169.94
169.89
169.89
170.33
169.84
167.17
168.9
170.09
169.64
169.84
172.06
171.81
171.91
170.63
169.84
163.62
164.8
163.12

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012
11/20/2012

1507.84
1500.18
1502.96
1494.82
1494.81
1492.56
1485.98
1480.94
1472.63
1472.34
1470.68
1472.05
1472.12
1461.02
1457.15
1461.89
1466.47
1459.37
1462.42
1426.19
1402.43
1418.1
1419.83
1426.66
1430.15
1443.69
1435.81
1446.79
1430.36
1413.58
1419.45
1428.48
1427.84
1418.55
1418.07
1413.94
1409.28
1407.05
1409.46
1416.18
1415.95
1409.93
1398.94
1406.29
1409.15
1391.03
1387.81

1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/21/2012
11/20/2012

163.62
160.61
166.19
167.17
167.12
169.25
176.21
172.21
170.13
171.67
171.76
170.83
172.46
173.84
174.83
174.68
175.17
177.54
178.23
177.29
177.84
179.66
180.31
182.58
182.38
186.97
189.83
189.14
189.88
189.93
189.83
191.56
195.51
198.72
194.57
195.26
193.39
195.76
195.91
192.4
187.66
186.72
186.72
182.77
183.56
184.65
185.04

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012

1386.89
1359.88
1353.33
1355.49
1374.53
1380.03
1379.85
1377.51
1394.53
1428.39
1417.26
1414.2
1427.59
1412.16
1411.94
1412.97
1408.75
1413.11
1433.82
1433.19
1457.34
1460.91
1454.92
1440.13
1428.59
1432.84
1432.56
1441.48
1455.88
1460.93
1461.4
1450.99
1445.75
1444.49
1440.67
1447.15
1433.32
1441.59
1456.89
1460.15
1460.26
1461.05
1459.32
1461.19
1465.77
1459.99
1436.56

11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012

182.87
187.76
189.54
187.66
187.66
187.66
189.34
186.82
189.24
191.46
194.47
198.47
197.93
196.25
201.19
201.19
196.8
196.8
199.12
210.72
204.3
206.27
205.39
208.3
209.39
210.92
204.1
209.93
213.24
215.01
197.73
187.86
187.76
187.76
177.64
177.98
177.74
178.03
178.58
175.66
169
168.55
168.55
166.23
163.77
164.01
167.76

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012

1433.56
1429.08
1437.92
1432.12
1403.44
1404.94
1406.58
1399.48
1410.49
1409.3
1410.44
1411.13
1402.08
1413.49
1413.17
1418.13
1418.16
1415.51
1405.53
1403.93
1404.11
1405.87
1402.8
1402.22
1401.35
1394.23
1390.99
1365
1375.32
1379.32
1385.3
1385.97
1360.02
1337.89
1338.31
1350.52
1362.66
1376.51
1372.78
1363.67
1353.64
1356.78
1334.76
1341.45
1341.47
1352.46
1354.68

9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012

167.62
168.7
171.57
169
167.81
169.69
174.92
174.04
173
175.91
180.31
181.74
181.39
181.49
183.07
189.39
189.39
190.08
190.08
190.08
186.92
185.09
187.81
191.12
190.43
190.18
188.06
189.69
192.35
188.25
182.77
182.68
182.68
183.71
182.72
184.65
187.66
187.61
187.76
188.25
187.71
188.01
179.81
183.73
182.36
180.93
181.67

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

7/5/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012

1367.58
1374.02
1365.51
1362.16
1329.04
1331.85
1319.99
1313.72
1335.02
1325.51
1355.69
1357.98
1344.78
1342.84
1329.1
1314.88
1324.18
1308.93
1325.66
1314.99
1315.13
1285.5
1278.18
1278.04
1310.33
1313.32
1332.42
1317.82
1320.68
1318.86
1316.63
1315.99
1295.22
1304.86
1324.8
1330.66
1338.35
1353.39
1357.99
1354.58
1363.72
1369.58
1369.1
1391.57
1402.31
1405.82
1397.91

7/5/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012

178.38
160.95
161.04
160.55
159.87
160.55
159.72
162.96
162.76
161.39
162.52
157.11
158.69
158.34
157.21
161.14
159.47
160.06
159.57
160.45
159.13
157.26
157.02
160.99
161.53
159.32
158.74
157.66
159.96
160.16
163.89
163.7
169.39
174.89
181.72
181.72
181.77
181.43
182.11
182.21
183.34
182.46
181.72
182.46
181.77
181.72
181.87

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012

1403.36
1399.98
1390.69
1371.97
1366.94
1378.53
1376.92
1385.14
1390.78
1369.57
1370.26
1387.57
1368.71
1358.59
1382.2
1398.08
1398.96
1413.38
1419.04

4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012

181.82
182.02
181.72
181.87
181.72
183.44
184.52
187.91
186.53
190.36
190.46
194.29
189.33
191.84
192.62
191.3
191.3
192.43
186.04

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

NSE (%change) BLUE STAR(%change)

-0.4040
0.0589
-0.7725
0.3351
-0.7123
0.8352
-0.6653
0.2428
0.5541
0.1621
-0.5572
-0.1312
0.2409
-0.3239
-0.4461
-0.1813
-0.1083
-0.9475
-0.4590
-0.2319
0.0865
-1.2566
-0.6072
1.8651
-0.8696
0.6343
1.2560
-0.7283
0.1046
-0.0690
-0.0592
-0.1593
0.0606
-0.5626
0.1809
-0.0549
-1.0309
1.1673
-0.9953
0.2570

-1.4207
0.0000
-1.1231
3.6636
0.8740
1.7706
0.7280
1.1821
1.5254
-0.2087
0.2928
2.6212
3.6108
-1.2719
-7.0314
0.3602
0.2676
-0.0910
1.1111
1.8976
0.1473
-0.0294
0.0294
-0.0294
0.0000
0.2590
-0.2877
-1.5721
1.0349
0.7046
-0.2646
0.1179
1.3071
-0.1453
0.0582
-0.7446
-0.4630
-3.6623
0.7212
-1.0194

CALCULATION
COVARIANCE

0.054214

VARIANCE

0.660252

BETA

0.082111

MARKET PREMIUM
RF
RETURN

0.08 (GIVEN)
0.0756

0.3915
-0.5080
0.1853
-0.5416
-0.0007
-0.1505
-0.4409
-0.3392
-0.5611
-0.0197
-0.1127
0.0932
0.0048
-0.7540
-0.2649
0.3253
0.3133
-0.4842
0.2090
-2.4774
-1.6660
1.1173
0.1220
0.4810
0.2446
0.9468
-0.5458
0.7647
-1.1356
-1.1731
0.4153
0.6362
-0.0448
-0.6506
-0.0338
-0.2912
-0.3296
-0.1582
0.1713
0.4768
-0.0162
-0.4252
-0.7795
0.5254
0.2034
-1.2859
-0.2315

0.3065
-1.8396
3.4743
0.5897
-0.0299
1.2745
4.1123
-2.2700
-1.2078
0.9052
0.0524
-0.5415
0.9542
0.8002
0.5695
-0.0858
0.2805
1.3530
0.3886
-0.5274
0.3102
1.0234
0.3618
1.2589
-0.1095
2.5167
1.5297
-0.3635
0.3912
0.0263
-0.0527
0.9113
2.0620
1.6419
-2.0884
0.3546
-0.9577
1.2255
0.0766
-1.7916
-2.4636
-0.5009
0.0000
-2.1155
0.4322
0.5938
0.2112

-0.0663
-1.9475
-0.4817
0.1596
1.4047
0.4001
-0.0130
-0.1696
1.2356
2.4281
-0.7792
-0.2159
0.9468
-1.0808
-0.0156
0.0729
-0.2987
0.3095
1.4656
-0.0439
1.6851
0.2450
-0.4100
-1.0166
-0.8013
0.2975
-0.0195
0.6227
0.9990
0.3469
0.0322
-0.7123
-0.3611
-0.0872
-0.2645
0.4498
-0.9557
0.5770
1.0613
0.2238
0.0075
0.0541
-0.1184
0.1281
0.3134
-0.3943
-1.6048

-1.1727
2.6740
0.9480
-0.9919
0.0000
0.0000
0.8952
-1.3309
1.2954
1.1731
1.5721
2.0569
-0.2721
-0.8488
2.5172
0.0000
-2.1820
0.0000
1.1789
5.8256
-3.0467
0.9643
-0.4266
1.4168
0.5233
0.7307
-3.2335
2.8564
1.5767
0.8301
-8.0368
-4.9917
-0.0532
0.0000
-5.3899
0.1914
-0.1348
0.1632
0.3089
-1.6351
-3.7914
-0.2663
0.0000
-1.3764
-1.4799
0.1465
2.2864

-0.2088
-0.3125
0.6186
-0.4034
-2.0026
0.1069
0.1167
-0.5048
0.7867
-0.0844
0.0809
0.0489
-0.6413
0.8138
-0.0226
0.3510
0.0021
-0.1869
-0.7050
-0.1138
0.0128
0.1253
-0.2184
-0.0413
-0.0620
-0.5081
-0.2324
-1.8685
0.7560
0.2908
0.4335
0.0484
-1.8723
-1.6272
0.0314
0.9123
0.8989
1.0164
-0.2710
-0.6636
-0.7355
0.2320
-1.6230
0.5012
0.0015
0.8193
0.1641

-0.0835
0.6443
1.7012
-1.4979
-0.7041
1.1203
3.0821
-0.5031
-0.5976
1.6821
2.5013
0.7931
-0.1926
0.0551
0.8706
3.4522
0.0000
0.3643
0.0000
0.0000
-1.6625
-0.9790
1.4696
1.7624
-0.3610
-0.1313
-1.1147
0.8667
1.4023
-2.1315
-2.9110
-0.0492
0.0000
0.5638
-0.5389
1.0563
1.6301
-0.0266
0.0800
0.2610
-0.2869
0.1598
-4.3615
2.1801
-0.7457
-0.7842
0.4090

0.9523
0.4709
-0.6194
-0.2453
-2.4314
0.2114
-0.8905
-0.4750
1.6214
-0.7123
2.2769
0.1689
-0.9720
-0.1443
-1.0232
-1.0699
0.7073
-1.1517
1.2781
-0.8049
0.0106
-2.2530
-0.5694
-0.0110
2.5265
0.2282
1.4543
-1.0958
0.2170
-0.1378
-0.1691
-0.0486
-1.5783
0.7443
1.5281
0.4423
0.5779
1.1238
0.3399
-0.2511
0.6747
0.4297
-0.0350
1.6412
0.7718
0.2503
-0.5627

-1.8110
-9.7713
0.0559
-0.3043
-0.4235
0.4253
-0.5170
2.0285
-0.1227
-0.8417
0.7002
-3.3288
1.0057
-0.2206
-0.7137
2.4998
-1.0364
0.3700
-0.3061
0.5515
-0.8227
-1.1751
-0.1526
2.5283
0.3354
-1.3682
-0.3640
-0.6804
1.4588
0.1250
2.3289
-0.1159
3.4759
3.2469
3.9053
0.0000
0.0275
-0.1870
0.3748
0.0549
0.6202
-0.4800
-0.4056
0.4072
-0.3782
-0.0275
0.0825

0.3899
-0.2409
-0.6636
-1.3461
-0.3666
0.8479
-0.1168
0.5970
0.4072
-1.5250
0.0504
1.2633
-1.3592
-0.7394
1.7378
1.1489
0.0629
1.0308
0.4005

-0.0275
0.1100
-0.1648
0.0825
-0.0825
0.9465
0.5887
1.8372
-0.7344
2.0533
0.0525
2.0109
-2.5529
1.3257
0.4066
-0.6853
0.0000
0.5907
-3.3207

2011-12
MARKET : NSE
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012

BLUE STAR LTD

1412.52
1416.51
1397.11
1392.78
1402.89
1405.52
1409.75
1404.17
1402.6
1394.28
1395.95
1371.09
1370.87
1365.91
1352.63
1343.36
1364.33
1369.63
1374.09
1365.68
1372.18
1367.59
1365.74
1363.46
1357.66
1362.21
1361.23
1358.04
1343.23
1350.5
1351.77
1342.64
1351.95
1349.96
1347.05
1344.33
1344.9
1325.54
1324.09
1312.41
1313.01
1316.33

3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012

191.3
194.49
196.55
191.3
188.4
189.04
186.88
186.93
183.34
181.82
180.44
179.81
178.14
175.78
175.78
177.4
180.15
178.77
181.77
185.16
185.16
179.66
184.72
186.68
188.11
194.2
197.04
198.66
195.28
191.49
187.96
190.71
191.25
179.51
176.17
179.85
166.5
166.99
167.08
166.69
168.8
175.34

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011

1318.43
1326.06
1314.65
1316
1315.38
1314.5
1308.04
1293.67
1289.09
1295.5
1292.48
1292.08
1280.7
1277.81
1281.06
1277.3
1277.06
1257.6
1263.02
1249.64
1265.43
1265.33
1254
1243.72
1241.3
1205.35
1219.66
1215.75
1211.82
1225.73
1236.47
1255.19
1234.35
1261.01
1258.47
1257.08
1244.28
1244.58
1246.96
1195.19
1192.55
1158.67
1161.79
1188.04
1192.98
1215.65
1216.13

1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011

170.96
170.96
172.09
170.42
167.33
169.59
166.64
169.93
170.52
171.46
166.3
161.93
159.47
160.99
161.24
163.94
163.3
167.82
152.84
151.27
152.45
154.17
156.87
155.89
157.85
161.34
158.64
168.31
168.12
166.84
168.31
168.31
167.23
169.88
173.08
173.08
173.08
175.19
174.99
173.32
170.03
169.25
162.32
165.46
167.18
173.37
175.73

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/9/2011
11/8/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011

1236.91
1257.81
1251.78
1263.85
1229.1
1275.92
1253.23
1261.15
1237.9
1218.28
1253.3
1285.09
1242
1229.05
1254.19
1238.25
1215.39
1209.88
1225.38
1200.86
1224.58
1203.66
1207.25
1195.54
1194.89
1155.46
1144.03
1123.95
1099.23
1131.42
1160.4
1151.06
1175.38
1162.95
1136.43
1129.56
1166.76
1202.09
1204.09
1216.01
1209.11
1188.68
1172.87
1162.27
1154.23
1185.9
1198.62

11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/9/2011
11/8/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011

177.6
180.39
185.26
192.13
193.95
196.21
198.57
199.7
198.08
199.89
203.82
209.37
199.4
194.24
194
212.02
214.97
216.84
214.73
217.33
223.42
226.41
215.71
213.94
214.68
217.87
221.45
218.51
216.35
222.39
216.59
219.73
223.37
220.62
227.45
233.93
235.25
235.6
238.15
235.79
238.3
236.04
236.48
237.86
249.4
252.89
253.03

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

9/6/2011
9/2/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011

1165.24
1173.97
1212.92
1210.08
1176.8
1159.27
1177.6
1162.35
1123.82
1123.53
1140.65
1193.89
1192.76
1178.81
1172.64
1120.76
1172.53
1119.46
1199.38
1200.07
1260.34
1254.05
1286.94
1292.28
1300.67
1304.89
1331.94
1337.43
1345.02
1343.8
1325.84
1326.73
1305.44
1316.14
1308.87
1317.72
1313.64
1319.49
1343.8
1353.22
1339.22
1337.88
1339.67
1320.64
1307.41
1296.67
1280.1

9/6/2011
9/2/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011

247.29
248.27
246.06
246.11
240.76
244.68
246.16
247.14
256.37
258.78
263.94
262.37
259.03
255.69
251.66
251.76
246.4
256.57
252.54
257.31
258.09
261.28
274.79
282.21
284.86
285.6
283.73
289.57
291.69
288.15
297.48
300.67
302.59
304.51
306.96
300.43
294.28
300.57
297.02
299.52
294.23
299.42
293.42
285.69
284.49
283.14
281.85

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011

1268.45
1283.5
1287.14
1295.52
1278.36
1271.5
1267.64
1265.42
1287.87
1271.83
1270.98
1289
1279.56
1284.94
1286.17
1300.16
1312.94
1314.55
1345.2
1331.1
1325.69
1320.47
1316.28
1317.37
1333.27
1343.6
1340.68
1328.98
1329.47
1337.77
1348.65
1342.08
1357.16
1346.29
1340.2
1335.1
1347.32
1356.62
1361.22
1363.61
1360.48
1355.66
1347.24
1335.25
1337.38
1330.36
1312.62

6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/21/2011
4/20/2011
4/19/2011

285.59
283
289.77
296.06
294.57
305.61
305.42
308.25
304.75
302.21
301.2
303.02
304.27
306.14
303.6
305.52
302.64
301.87
303.89
305.13
305.13
310.08
310.37
317.81
318
315.65
321.36
322.37
320.64
327.03
324.2
327.8
327.27
330.01
327.17
328.66
333.61
340.95
349.64
354.16
354.16
357.85
354.83
352.04
348.59
347.53
345.95

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011

1305.14
1319.68
1314.52
1314.41
1314.16
1324.46
1328.17
1333.51
1335.54
1332.63
1332.87
1332.41

4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011

344.03
352
352.81
353.24
349.64
351.28
357.23
361.55
361.65
363.62
364.67
357.47

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

NSE (%change)

BLUE STAR(%change)
CALCULATION

0.2825
-1.3696
-0.3099
0.7259
0.1875
0.3010
-0.3958
-0.1118
-0.5932
0.1198
-1.7809
-0.0160
-0.3618
-0.9722
-0.6853
1.5610
0.3885
0.3256
-0.6120
0.4760
-0.3345
-0.1353
-0.1669
-0.4254
0.3351
-0.0719
-0.2343
-1.0905
0.5412
0.0940
-0.6754
0.6934
-0.1472
-0.2156
-0.2019
0.0424
-1.4395
-0.1094
-0.8821
0.0457
0.2529

1.6675
1.0592
-2.6711
-1.5159
0.3397
-1.1426
0.0268
-1.9205
-0.8291
-0.7590
-0.3491
-0.9288
-1.3248
0.0000
0.9216
1.5502
-0.7660
1.6781
1.8650
0.0000
-2.9704
2.8164
1.0611
0.7660
3.2375
1.4624
0.8222
-1.7014
-1.9408
-1.8434
1.4631
0.2832
-6.1386
-1.8606
2.0889
-7.4229
0.2943
0.0539
-0.2334
1.2658
3.8744

COVARIANCE

0.022324635

VARIANCE

2.201461433

BETA

0.010140825

MARKET PREMIUM
RF
RETURN

0.08
0.084

0.1595
0.5787
-0.8604
0.1027
-0.0471
-0.0669
-0.4914
-1.0986
-0.3540
0.4972
-0.2331
-0.0309
-0.8808
-0.2257
0.2543
-0.2935
-0.0188
-1.5238
0.4310
-1.0594
1.2636
-0.0079
-0.8954
-0.8198
-0.1946
-2.8962
1.1872
-0.3206
-0.3233
1.1479
0.8762
1.5140
-1.6603
2.1598
-0.2014
-0.1105
-1.0182
0.0241
0.1912
-4.1517
-0.2209
-2.8410
0.2693
2.2594
0.4158
1.9003
0.0395

-2.4980
0.0000
0.6610
-0.9704
-1.8132
1.3506
-1.7395
1.9743
0.3472
0.5513
-3.0094
-2.6278
-1.5192
0.9532
0.1553
1.6745
-0.3904
2.7679
-8.9262
-1.0272
0.7801
1.1282
1.7513
-0.6247
1.2573
2.2110
-1.6735
6.0956
-0.1129
-0.7614
0.8811
0.0000
-0.6417
1.5846
1.8837
0.0000
0.0000
1.2191
-0.1142
-0.9543
-1.8982
-0.4587
-4.0945
1.9345
1.0395
3.7026
1.3613

1.7087
1.6897
-0.4794
0.9642
-2.7495
3.8093
-1.7783
0.6320
-1.8436
-1.5849
2.8745
2.5365
-3.3531
-1.0427
2.0455
-1.2709
-1.8462
-0.4534
1.2811
-2.0010
1.9753
-1.7083
0.2983
-0.9700
-0.0544
-3.2999
-0.9892
-1.7552
-2.1994
2.9284
2.5614
-0.8049
2.1128
-1.0575
-2.2804
-0.6045
3.2933
3.0280
0.1664
0.9900
-0.5674
-1.6897
-1.3300
-0.9038
-0.6917
2.7438
1.0726

1.0641
1.5709
2.6997
3.7083
0.9473
1.1652
1.2028
0.5691
-0.8112
0.9138
1.9661
2.7230
-4.7619
-2.5878
-0.1236
9.2887
1.3914
0.8699
-0.9731
1.2108
2.8022
1.3383
-4.7259
-0.8205
0.3459
1.4859
1.6432
-1.3276
-0.9885
2.7918
-2.6080
1.4497
1.6566
-1.2311
3.0958
2.8490
0.5643
0.1488
1.0823
-0.9910
1.0645
-0.9484
0.1864
0.5836
4.8516
1.3994
0.0554

-2.7849
0.7492
3.3178
-0.2341
-2.7502
-1.4896
1.5812
-1.2950
-3.3148
-0.0258
1.5238
4.6675
-0.0946
-1.1696
-0.5234
-4.4242
4.6192
-4.5261
7.1392
0.0575
5.0222
-0.4991
2.6227
0.4149
0.6492
0.3244
2.0730
0.4122
0.5675
-0.0907
-1.3365
0.0671
-1.6047
0.8196
-0.5524
0.6762
-0.3096
0.4453
1.8424
0.7010
-1.0346
-0.1001
0.1338
-1.4205
-1.0018
-0.8215
-1.2779

-2.2685
0.3963
-0.8902
0.0203
-2.1738
1.6282
0.6049
0.3981
3.7347
0.9400
1.9940
-0.5948
-1.2730
-1.2894
-1.5761
0.0397
-2.1290
4.1274
-1.5707
1.8888
0.3031
1.2360
5.1707
2.7002
0.9390
0.2598
-0.6548
2.0583
0.7321
-1.2136
3.2379
1.0723
0.6386
0.6345
0.8046
-2.1273
-2.0471
2.1374
-1.1811
0.8417
-1.7662
1.7639
-2.0039
-2.6344
-0.4200
-0.4745
-0.4556

-0.9101
1.1865
0.2836
0.6511
-1.3246
-0.5366
-0.3036
-0.1751
1.7741
-1.2455
-0.0668
1.4178
-0.7324
0.4205
0.0957
1.0877
0.9830
0.1226
2.3316
-1.0482
-0.4064
-0.3938
-0.3173
0.0828
1.2070
0.7748
-0.2173
-0.8727
0.0369
0.6243
0.8133
-0.4872
1.1236
-0.8009
-0.4524
-0.3805
0.9153
0.6903
0.3391
0.1756
-0.2295
-0.3543
-0.6211
-0.8900
0.1595
-0.5249
-1.3335

1.3269
-0.9069
2.3922
2.1707
-0.5033
3.7478
-0.0622
0.9266
-1.1354
-0.8335
-0.3342
0.6042
0.4125
0.6146
-0.8297
0.6324
-0.9427
-0.2544
0.6692
0.4080
0.0000
1.6223
0.0935
2.3971
0.0598
-0.7390
1.8090
0.3143
-0.5367
1.9929
-0.8654
1.1104
-0.1617
0.8372
-0.8606
0.4554
1.5061
2.2002
2.5488
1.2928
0.0000
1.0419
-0.8439
-0.7863
-0.9800
-0.3041
-0.4546

-0.5699
1.1141
-0.3910
-0.0084
-0.0190
0.7838
0.2801
0.4021
0.1522
-0.2179
0.0180
-0.0345

-0.5550
2.3167
0.2301
0.1219
-1.0191
0.4691
1.6938
1.2093
0.0277
0.5447
0.2888
-1.9744

(GIVEN)

2011-12
MARKET : NSE
Date
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011

BLUE STAR LTD

Adj Close
1325.83
1328.26
1319.44
1310.19
1313.8
1309.66
1297.54
1293.77
1298.38
1279.21
1273.72
1256.88
1281.87
1296.39
1304.28
1295.11
1320.02
1321.82
1310.13
1321.15
1330.97
1308.44
1306.33
1327.22
1319.88
1306.1
1307.4
1315.44
1343.01
1340.43
1336.32
1328.01
1332.32
1329.15
1321.87
1320.88
1324.57
1319.05
1310.87
1307.1
1304.03

Date
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011

Adj Close
356.7
348.78
349.21
338.94
335.77
323.91
313.2
312.05
311.86
313.15
315.31
311.23
308.59
315.65
315.07
320.16
319.83
315.84
314.26
325.59
312.29
315.31
316.13
308.98
316.66
315.36
316.13
318.39
329.53
329.09
334.71
338.12
337.5
322.85
321.03
319.44
336.34
339.99
341.53
328.42
324.68

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/24/2010

1307.59
1286.12
1276.34
1299.54
1296.63
1291.18
1290.84
1283.35
1280.26
1281.92
1295.02
1293.24
1283.76
1285.96
1274.48
1269.75
1271.5
1273.85
1276.56
1270.2
1271.87
1257.64
1257.88
1259.78
1258.51
1257.54
1256.77
1258.84
1254.6
1247.08
1243.91
1242.87
1235.23
1241.59
1240.46
1240.4
1233
1228.28
1223.75
1223.12
1224.71
1221.53
1206.07
1180.55
1187.76
1189.4
1198.35

2/1/2011
1/31/2011
1/28/2011
1/27/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/24/2010

318.48
320.88
332.26
381.29
396.84
416.43
384.12
380.13
378.98
382.01
387.96
387.86
390.6
393
390.7
387.43
394.68
405.29
417.15
414.51
414.7
419.89
413.46
417.73
417.58
418.93
417.49
415.52
413.17
410.48
415.81
415.81
411.01
412.93
406.73
408.65
390.41
403.8
413.7
413.5
411.58
419.03
415.81
416.82
394.49
387.72
405.58

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010
10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010

1180.73
1197.84
1199.73
1196.69
1178.59
1178.34
1197.75
1199.21
1213.54
1218.71
1213.4
1223.25
1225.85
1221.06
1197.96
1193.57
1184.38
1183.26
1183.78
1182.45
1185.64
1185.62
1183.08
1180.26
1178.17
1165.9
1184.71
1176.19
1173.81
1178.1
1169.77
1165.32
1165.15
1158.06
1159.97
1160.75
1137.03
1146.24
1141.2
1144.73
1147.7
1142.16
1148.67
1124.83
1134.28
1139.78
1142.71

11/23/2010
11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010
10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010

400.92
408.27
406.69
412.26
414.8
414.75
415.18
418.98
421.57
422.63
421.81
423.2
434.05
429.01
438.23
443.37
437.03
438.81
431.17
444.47
446.44
446.54
435.21
441.64
438.76
441.64
436.26
439.19
450.95
456
456.09
458.21
458.54
471.55
471.12
471.07
476.88
472.37
465.98
471.51
473.95
479.76
469.92
452.4
473.47
479.38
482.45

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

9/17/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010

1125.59
1124.66
1125.07
1121.1
1121.9
1109.55
1104.18
1098.87
1091.84
1104.51
1090.1
1080.29
1049.33
1048.92
1064.59
1047.22
1055.33
1051.87
1067.36
1071.69
1075.63
1094.16
1092.54
1079.38
1079.25
1083.61
1089.47
1121.06
1127.79
1121.64
1125.81
1127.24
1120.46
1125.86
1101.6
1101.53
1106.13
1113.84
1115.01
1102.66
1093.67
1069.59
1083.48
1071.25
1064.88
1096.48
1095.17

9/17/2010
9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010

445.96
444.86
437.27
440.63
442.79
445.58
444.38
442.36
433.62
423.68
427.62
421.19
408.89
412.54
412.69
422.1
426.85
438.23
442.89
435.25
433.38
431.41
430.26
427.33
429.92
431.94
435.69
427.67
428.15
418.5
410.38
415.66
413.79
418.64
424.45
429.2
427.52
431.36
415.66
424.5
421.14
425.99
427.14
423.11
431.22
432.18
427.67

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010
6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/7/2010
5/6/2010

1095.34
1078.75
1077.96
1070.25
1060.27
1028.06
1022.58
1027.37
1030.71
1041.24
1074.57
1076.76
1073.69
1092.04
1095.31
1113.2
1117.51
1116.04
1114.61
1115.23
1089.63
1091.6
1086.84
1055.69
1062
1050.47
1064.88
1102.83
1098.38
1070.71
1089.41
1103.06
1067.95
1074.03
1073.65
1087.69
1071.59
1115.05
1120.8
1136.94
1135.68
1157.44
1171.67
1155.79
1159.73
1110.88
1128.15

7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010
6/1/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010
5/7/2010
5/6/2010

419.99
423.15
426.23
418.12
412.79
407.46
407.79
409.06
387.6
392.41
399.48
389.91
396.84
400.66
396.23
389.96
379.77
379.82
380.62
381
380.81
381.28
386.23
374.86
376.33
380.62
380.62
380.95
377.41
374.63
382.18
372.65
369.58
359.54
362.7
359.44
362.08
360.15
373.12
363.22
371.28
373.59
384.06
371.8
374.53
365.67
376.47

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010

1165.87
1173.6
1202.26
1186.69
1206.78
1191.36
1183.71
1212.05
1217.28
1208.67
1205.94
1207.17
1197.52
1192.13
1211.67
1210.65
1197.3
1196.48
1194.37
1186.44
1182.45
1189.44
1187.44
1178.1

5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/1/2010

376.7
384.68
390.52
385.9
377.41
378.03
382.51
389.91
385.48
387.08
380.62
380.15
380.71
382.08
381.94
386.51
386.51
388.78
387.36
386.51
358.92
354.07
350.25
347.75

TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE
TRUE

NSE (%change)

BLUE STAR(%change)
CALCULATION

0.1833
-0.6640
-0.7011
0.2755
-0.3151
-0.9254
-0.2905
0.3563
-1.4765
-0.4292
-1.3221
1.9883
1.1327
0.6086
-0.7031
1.9234
0.1364
-0.8844
0.8411
0.7433
-1.6928
-0.1613
1.5991
-0.5530
-1.0440
0.0995
0.6150
2.0959
-0.1921
-0.3066
-0.6219
0.3245
-0.2379
-0.5477
-0.0749
0.2794
-0.4167
-0.6201
-0.2876
-0.2349

-2.2204
0.1233
-2.9409
-0.9353
-3.5322
-3.3065
-0.3672
-0.0609
0.4136
0.6898
-1.2940
-0.8482
2.2878
-0.1837
1.6155
-0.1031
-1.2475
-0.5003
3.6053
-4.0849
0.9670
0.2601
-2.2617
2.4856
-0.4105
0.2442
0.7149
3.4989
-0.1335
1.7077
1.0188
-0.1834
-4.3407
-0.5637
-0.4953
5.2905
1.0852
0.4530
-3.8386
-1.1388

COVARIANCE

0.354938

VARIANCE

1.264547

BETA

0.280684

MARKET PREMIUM
RF
RETURN

0.08 (GIVEN)
0.076

0.2730
-1.6420
-0.7604
1.8177
-0.2239
-0.4203
-0.0263
-0.5802
-0.2408
0.1297
1.0219
-0.1374
-0.7330
0.1714
-0.8927
-0.3711
0.1378
0.1848
0.2127
-0.4982
0.1315
-1.1188
0.0191
0.1510
-0.1008
-0.0771
-0.0612
0.1647
-0.3368
-0.5994
-0.2542
-0.0836
-0.6147
0.5149
-0.0910
-0.0048
-0.5966
-0.3828
-0.3688
-0.0515
0.1300
-0.2597
-1.2656
-2.1160
0.6107
0.1381
0.7525

-1.9096
0.7536
3.5465
14.7565
4.0783
4.9365
-7.7588
-1.0387
-0.3025
0.7995
1.5576
-0.0258
0.7064
0.6144
-0.5852
-0.8370
1.8713
2.6883
2.9263
-0.6329
0.0458
1.2515
-1.5314
1.0327
-0.0359
0.3233
-0.3437
-0.4719
-0.5656
-0.6511
1.2985
0.0000
-1.1544
0.4671
-1.5015
0.4721
-4.4635
3.4297
2.4517
-0.0483
-0.4643
1.8101
-0.7684
0.2429
-5.3572
-1.7161
4.6064

-1.4704
1.4491
0.1578
-0.2534
-1.5125
-0.0212
1.6472
0.1219
1.1950
0.4260
-0.4357
0.8118
0.2125
-0.3907
-1.8918
-0.3665
-0.7700
-0.0946
0.0439
-0.1124
0.2698
-0.0017
-0.2142
-0.2384
-0.1771
-1.0414
1.6133
-0.7192
-0.2023
0.3655
-0.7071
-0.3804
-0.0146
-0.6085
0.1649
0.0672
-2.0435
0.8100
-0.4397
0.3093
0.2594
-0.4827
0.5700
-2.0754
0.8401
0.4849
0.2571

-1.1490
1.8333
-0.3870
1.3696
0.6161
-0.0121
0.1037
0.9153
0.6182
0.2514
-0.1940
0.3295
2.5638
-1.1612
2.1491
1.1729
-1.4300
0.4073
-1.7411
3.0846
0.4432
0.0224
-2.5373
1.4774
-0.6521
0.6564
-1.2182
0.6716
2.6777
1.1199
0.0197
0.4648
0.0720
2.8373
-0.0912
-0.0106
1.2334
-0.9457
-1.3528
1.1867
0.5175
1.2259
-2.0510
-3.7283
4.6574
1.2482
0.6404

-1.4982
-0.0826
0.0365
-0.3529
0.0714
-1.1008
-0.4840
-0.4809
-0.6397
1.1604
-1.3047
-0.8999
-2.8659
-0.0391
1.4939
-1.6316
0.7744
-0.3279
1.4726
0.4057
0.3676
1.7227
-0.1481
-1.2045
-0.0120
0.4040
0.5408
2.8996
0.6003
-0.5453
0.3718
0.1270
-0.6015
0.4819
-2.1548
-0.0064
0.4176
0.6970
0.1050
-1.1076
-0.8153
-2.2018
1.2986
-1.1288
-0.5946
2.9675
-0.1195

-7.5635
-0.2467
-1.7062
0.7684
0.4902
0.6301
-0.2693
-0.4546
-1.9758
-2.2923
0.9299
-1.5037
-2.9203
0.8927
0.0364
2.2802
1.1253
2.6660
1.0634
-1.7250
-0.4296
-0.4546
-0.2666
-0.6810
0.6061
0.4699
0.8682
-1.8408
0.1122
-2.2539
-1.9403
1.2866
-0.4499
1.1721
1.3878
1.1191
-0.3914
0.8982
-3.6397
2.1267
-0.7915
1.1516
0.2700
-0.9435
1.9168
0.2226
-1.0435

0.0155
-1.5146
-0.0732
-0.7152
-0.9325
-3.0379
-0.5330
0.4684
0.3251
1.0216
3.2010
0.2038
-0.2851
1.7091
0.2994
1.6333
0.3872
-0.1315
-0.1281
0.0556
-2.2955
0.1808
-0.4361
-2.8661
0.5977
-1.0857
1.3718
3.5638
-0.4035
-2.5192
1.7465
1.2530
-3.1830
0.5693
-0.0354
1.3077
-1.4802
4.0557
0.5157
1.4400
-0.1108
1.9160
1.2294
-1.3553
0.3409
-4.2122
1.5546

-1.7958
0.7524
0.7279
-1.9027
-1.2748
-1.2912
0.0810
0.3114
-5.2462
1.2410
1.8017
-2.3956
1.7773
0.9626
-1.1057
-1.5824
-2.6131
0.0132
0.2106
0.0998
-0.0499
0.1234
1.2983
-2.9438
0.3921
1.1400
0.0000
0.0867
-0.9293
-0.7366
2.0153
-2.4936
-0.8238
-2.7166
0.8789
-0.8988
0.7345
-0.5330
3.6013
-2.6533
2.2190
0.6222
2.8025
-3.1922
0.7343
-2.3656
2.9535

3.3435
0.6630
2.4421
-1.2951
1.6929
-1.2778
-0.6421
2.3942
0.4315
-0.7073
-0.2259
0.1020
-0.7994
-0.4501
1.6391
-0.0842
-1.1027
-0.0685
-0.1764
-0.6639
-0.3363
0.5911
-0.1681
-0.7866

0.0611
2.1184
1.5181
-1.1830
-2.2001
0.1643
1.1851
1.9346
-1.1362
0.4151
-1.6689
-0.1235
0.1473
0.3599
-0.0366
1.1965
0.0000
0.5873
-0.3652
-0.2194
-7.1382
-1.3513
-1.0789
-0.7138

Date
Adj Close
3/31/2010 1169.43
3/30/2010 1173.27
3/29/2010 1173.22
3/26/2010 1166.59
3/25/2010 1165.73
3/24/2010 1167.72
3/23/2010 1174.17
3/22/2010 1165.81
3/19/2010
1159.9
3/18/2010 1165.83
3/17/2010 1166.21
3/16/2010 1159.46
3/15/2010 1150.51
3/12/2010 1149.99
3/11/2010 1150.24
3/10/2010 1145.61
3/9/2010 1140.45
3/8/2010
1138.5
3/5/2010
1138.7
3/4/2010 1122.97
3/3/2010 1118.79
3/2/2010 1118.31
3/1/2010 1115.71
2/26/2010 1104.49
2/25/2010 1102.94
2/24/2010 1105.24
2/23/2010
1094.6
2/22/2010 1108.01
2/19/2010 1109.17
2/18/2010 1106.75
2/17/2010 1099.51
2/16/2010 1094.87
2/12/2010 1075.51
2/11/2010 1078.47
2/10/2010 1068.13
2/9/2010 1070.52
2/8/2010 1056.74
2/5/2010 1066.19
2/4/2010 1063.11
2/3/2010 1097.28
2/2/2010 1103.32
2/1/2010 1089.19
1/29/2010 1073.87
1/28/2010 1084.53
1/27/2010
1097.5
1/26/2010 1092.17

4.16

1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009
11/19/2009
11/18/2009
11/17/2009
11/16/2009

1096.78
1091.76
1116.48
1138.04
1150.23
1136.03
1148.46
1145.68
1136.22
1146.98
1144.98
1141.69
1137.14
1136.52
1132.99
1115.1
1126.42
1126.2
1127.78
1126.48
1120.59
1118.02
1114.05
1102.47
1096.08
1109.18
1107.93
1114.11
1106.41
1102.35
1095.95
1091.94
1103.25
1105.98
1099.92
1109.24
1108.86
1095.63
1091.49
1110.63
1105.65
1106.24
1091.38
1094.9
1109.8
1110.32
1109.3

11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009
9/15/2009
9/14/2009
9/11/2009
9/10/2009

1093.48
1087.24
1098.51
1093.01
1093.08
1069.3
1066.63
1046.5
1045.41
1042.88
1036.19
1066.11
1042.63
1063.41
1066.95
1079.6
1092.91
1081.4
1091.06
1097.91
1087.68
1096.56
1092.02
1073.19
1076.19
1071.49
1065.48
1057.58
1054.72
1040.46
1025.21
1029.85
1057.08
1060.61
1062.98
1044.38
1050.78
1060.87
1071.66
1064.66
1068.3
1065.49
1068.76
1052.63
1049.34
1042.73
1044.14

9/9/2009
9/8/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009
8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009
7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009

1033.37
1025.39
1016.4
1003.24
994.75
998.04
1020.62
1028.93
1030.98
1028.12
1028
1025.57
1026.13
1007.37
996.46
989.67
979.73
1004.09
1012.73
1005.81
994.35
1007.1
1010.48
997.08
1002.72
1005.65
1002.63
987.48
986.75
975.15
979.62
982.18
979.26
976.29
954.07
954.58
951.13
940.38
940.74
932.68
905.84
901.05
879.13
882.68
879.56
881.03
898.72

7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009
5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009

896.42
923.33
919.32
927.23
918.9
920.26
900.94
895.1
893.04
921.23
918.37
910.71
911.97
923.72
946.21
944.89
939.15
942.43
939.14
940.09
942.46
931.76
944.74
942.87
919.14
906.83
893.06
910.33
887
888.33
903.47
908.13
909.71
882.88
893.07
883.92
908.35
909.24
929.23
907.39
919.53
903.8
907.24
877.52
872.81
873.64
855.16

4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009

857.51
866.23
851.92
843.55
850.08
832.39
869.6
865.3
852.06
841.5
858.73
856.56
825.16
815.55
835.48
842.5
834.38
811.08

Date
Adj Close
3/31/2009
797.87
3/30/2009
787.53
3/27/2009
815.94
3/26/2009
832.86
3/25/2009
813.88
3/24/2009
806.12
3/23/2009
822.92
3/20/2009
768.54
3/19/2009
784.04
3/18/2009
794.35
3/17/2009
778.12
3/16/2009
753.89
3/13/2009
756.55
3/12/2009
750.74
3/11/2009
721.36
3/10/2009
719.6
3/9/2009
676.53
3/6/2009
683.38
3/5/2009
682.55
3/4/2009
712.87
3/3/2009
696.33
3/2/2009
700.82
2/27/2009
735.09
2/26/2009
752.83
2/25/2009
764.9
2/24/2009
773.14
2/23/2009
743.33
2/20/2009
770.05
2/19/2009
778.94
2/18/2009
788.42
2/17/2009
789.17
2/13/2009
826.84
2/12/2009
835.19
2/11/2009
833.74
2/10/2009
827.16
2/9/2009
869.89
2/6/2009
868.6
2/5/2009
845.85
2/4/2009
832.23
2/3/2009
838.51
2/2/2009
825.44
1/30/2009
825.88
1/29/2009
845.14
1/28/2009
874.09
1/27/2009
845.71
1/26/2009
836.57

3.31

1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008
11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/14/2008

831.95
827.5
840.24
805.22
850.12
843.74
842.62
871.79
870.26
890.35
909.73
906.65
934.7
927.45
931.8
903.25
890.64
869.42
872.8
868.15
863.16
871.63
887.88
885.28
904.42
913.18
868.57
879.73
873.59
899.24
888.67
909.7
876.07
845.22
870.74
848.81
816.21
896.24
887.68
857.39
851.81
800.03
752.44
806.58
859.12
850.75
873.29

11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/10/2008
10/9/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/2/2008
10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008
9/16/2008
9/15/2008
9/12/2008
9/11/2008
9/10/2008

911.29
852.3
898.95
919.21
930.99
904.88
952.77
1005.75
966.3
968.75
954.09
930.09
940.51
848.92
876.77
908.11
896.78
955.05
985.4
940.55
946.43
907.84
998.01
1003.35
899.22
909.92
984.94
996.23
1056.89
1099.23
1114.28
1161.06
1166.36
1106.42
1213.27
1209.18
1185.87
1188.22
1207.09
1255.08
1206.51
1156.39
1213.6
1192.7
1251.7
1249.05
1232.04

9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/3/2008
9/2/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008
8/8/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/1/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008
7/25/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/18/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008
7/11/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008
7/3/2008

1224.51
1267.79
1242.31
1236.83
1274.98
1277.58
1282.83
1300.68
1281.66
1271.51
1266.84
1292.2
1277.72
1274.54
1266.69
1278.6
1298.2
1292.93
1285.83
1289.59
1305.32
1296.32
1266.07
1289.19
1284.88
1249.01
1260.31
1267.38
1284.26
1263.2
1234.37
1257.76
1252.54
1282.19
1277
1260
1260.68
1260.32
1245.36
1214.91
1228.3
1239.49
1253.39
1244.69
1273.7
1252.31
1262.9

7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008
5/19/2008
5/16/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/9/2008
5/8/2008
5/7/2008
5/6/2008
5/5/2008
5/2/2008
5/1/2008
4/30/2008
4/29/2008
4/28/2008

1261.52
1284.91
1280
1278.38
1283.15
1321.97
1314.29
1318
1317.93
1342.83
1337.81
1350.93
1360.14
1360.03
1339.87
1335.49
1358.44
1361.76
1360.68
1404.05
1377.2
1377.65
1385.67
1400.38
1398.26
1390.84
1385.35
1375.93
1394.35
1390.71
1413.4
1426.63
1425.35
1423.57
1408.66
1403.04
1403.58
1388.28
1397.68
1392.57
1418.26
1407.49
1413.9
1409.34
1385.59
1390.94
1396.37

4/25/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/18/2008
4/17/2008
4/16/2008
4/15/2008
4/14/2008
4/11/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/4/2008
4/3/2008
4/2/2008
4/1/2008

1397.84
1388.82
1379.93
1375.94
1388.17
1390.33
1365.56
1364.71
1334.43
1328.32
1332.83
1360.55
1354.49
1365.54
1372.54
1370.4
1369.31
1367.53
1370.18