Part 1 (Attached below on 2 seperate word documents for journal 1 and journal 2) (200 words)

Group members shall evaluate one another?s investment journals. Each group member has to critically analyse another member?s investment strategy, including, but not limited to, comparing their investment performance, return expectations, risk appetite, frequency of trading, stock selection decisions, those investment strategies that worked and those that failed. Students can choose to make their analysis based on the two submitted journals, or based on the entire six weekly journals if a group member happens to have one.

Part 2 (500 words)

(B) (Attached on Excel the 2 years worth of daily prices data of our group's best and worst performing shares)

Use last 2-year daily prices data to calculate the above shares? returns and variances or standard deviations. Examine and comment on whether your group?s best- and worst- performing shares can be identified from this information.

Date Open High 9/9/2016 1.865 9/8/2016 1.935 9/7/2016 1.92 9/6/2016 1.81 9/5/2016 1.65 9/2/2016 2.15 9/1/2016 2.14 8/31/2016 2.15 8/30/2016 2.25 8/29/2016 2.33 8/26/2016 2.22 8/25/2016 2.26 8/24/2016 2.31 8/23/2016 2.35 8/22/2016 2.57 8/19/2016 2.62 8/18/2016 2.6 8/17/2016 2.51 8/16/2016 2.56 8/15/2016 2.54 8/12/2016 2.54 8/11/2016 2.52 8/10/2016 2.52 8/9/2016 2.56 8/8/2016 2.53 8/5/2016 2.55 8/4/2016 2.6 8/3/2016 2.57 8/2/2016 2.62 8/1/2016 2.6 7/29/2016 2.59 7/28/2016 2.57 7/27/2016 2.62 7/26/2016 2.62 7/25/2016 2.66 7/22/2016 2.64 7/21/2016 2.66 7/20/2016 2.67 7/19/2016 2.6 7/18/2016 2.64 7/15/2016 2.66 7/14/2016 2.53 Low 1.925 1.94 1.98 1.94 1.74 2.16 2.2 2.18 2.26 2.335 2.38 2.275 2.31 2.355 2.57 2.64 2.62 2.61 2.56 2.6 2.58 2.53 2.54 2.57 2.56 2.58 2.6 2.62 2.62 2.62 2.65 2.6 2.62 2.64 2.7 2.65 2.67 2.67 2.64 2.64 2.68 2.65 Close 1.865 1.855 1.9 1.81 1.51 2.03 2.14 2.09 2.16 2.23 2.2 2.21 2.245 2.235 2.35 2.58 2.57 2.505 2.5 2.53 2.53 2.5 2.51 2.51 2.5 2.51 2.52 2.55 2.56 2.59 2.57 2.55 2.57 2.55 2.64 2.61 2.63 2.62 2.58 2.57 2.595 2.52 Volume Adj Close 1.89 4534800 1.808 1.885 3640900 1.803 1.935 4299700 1.851 1.845 5746500 1.765 1.74 19261200 1.664 2.04 2016200 1.951 2.15 1397600 2.057 2.15 3366800 2.057 2.16 2624100 2.066 2.24 2854000 2.143 2.38 2585500 2.277 2.22 2880100 2.124 2.29 4168100 2.19 2.32 5298400 2.219 2.38 5080400 2.277 2.61 706700 2.497 2.61 2109900 2.497 2.59 860800 2.477 2.51 942600 2.401 2.57 467900 2.458 2.54 467700 2.43 2.52 1123800 2.41 2.52 976100 2.41 2.53 1156500 2.42 2.56 1296500 2.449 2.53 1319000 2.42 2.54 757600 2.43 2.6 830500 2.487 2.58 439500 2.468 2.6 352800 2.487 2.59 815400 2.477 2.58 842800 2.468 2.57 452000 2.458 2.58 1914100 2.468 2.65 622600 2.535 2.63 714400 2.516 2.64 1149900 2.525 2.64 663800 2.525 2.61 687300 2.497 2.6 1251500 2.487 2.66 1361400 2.544 2.6 1375300 2.487 7/13/2016 7/12/2016 7/11/2016 7/8/2016 7/7/2016 7/6/2016 7/5/2016 7/4/2016 7/1/2016 6/30/2016 6/29/2016 6/28/2016 6/27/2016 6/24/2016 6/23/2016 6/22/2016 6/21/2016 6/20/2016 6/17/2016 6/16/2016 6/15/2016 6/14/2016 6/13/2016 6/10/2016 6/9/2016 6/8/2016 6/7/2016 6/6/2016 6/3/2016 6/2/2016 6/1/2016 5/31/2016 5/30/2016 5/27/2016 5/26/2016 5/25/2016 5/24/2016 5/23/2016 5/20/2016 5/19/2016 5/18/2016 5/17/2016 5/16/2016 2.48 2.51 2.48 2.48 2.48 2.45 2.52 2.5 2.52 2.56 2.48 2.42 2.43 2.51 2.55 2.53 2.55 2.51 2.5 2.46 2.43 2.55 2.58 2.56 2.58 2.57 2.54 2.48 2.47 2.67 2.77 2.79 2.77 2.76 2.78 2.8 2.78 2.81 2.9 2.88 2.85 2.84 2.82 2.52 2.55 2.5 2.51 2.52 2.47 2.53 2.52 2.55 2.64 2.58 2.47 2.485 2.54 2.56 2.56 2.595 2.58 2.52 2.545 2.46 2.55 2.58 2.59 2.6 2.58 2.58 2.48 2.5 2.67 2.77 2.79 2.8 2.785 2.78 2.8 2.795 2.86 2.9 2.91 2.86 2.87 2.86 2.47 2.47 2.46 2.47 2.46 2.42 2.47 2.46 2.48 2.55 2.48 2.37 2.425 2.42 2.46 2.49 2.49 2.5 2.46 2.46 2.39 2.44 2.58 2.52 2.55 2.48 2.46 2.44 2.435 2.41 2.66 2.745 2.74 2.735 2.74 2.76 2.74 2.77 2.795 2.85 2.83 2.84 2.81 2.51 2.47 2.49 2.49 2.51 2.46 2.5 2.49 2.49 2.55 2.55 2.45 2.45 2.43 2.5 2.55 2.51 2.57 2.48 2.49 2.43 2.45 2.58 2.58 2.57 2.55 2.56 2.48 2.46 2.43 2.67 2.77 2.79 2.74 2.75 2.77 2.75 2.77 2.81 2.89 2.84 2.85 2.83 563800 647000 707800 1429700 2554400 2267600 590600 1330200 1534500 2036400 3076100 1529500 786500 1728900 1153600 1186400 2150200 1262900 2130300 1626500 1782600 2063500 0 1236200 3394200 3040600 3249100 1491300 2776800 5028600 1451000 1450600 531700 1447400 1392800 1407200 1013900 939300 1651700 580300 1488300 879100 1508600 2.401 2.363 2.382 2.382 2.401 2.353 2.391 2.382 2.382 2.439 2.439 2.344 2.344 2.324 2.391 2.439 2.401 2.458 2.372 2.382 2.324 2.344 2.468 2.468 2.458 2.439 2.449 2.372 2.353 2.324 2.554 2.65 2.669 2.621 2.63 2.65 2.63 2.65 2.688 2.764 2.717 2.726 2.707 5/13/2016 5/12/2016 5/11/2016 5/10/2016 5/9/2016 5/6/2016 5/5/2016 5/4/2016 5/3/2016 5/2/2016 4/29/2016 4/28/2016 4/27/2016 4/26/2016 4/25/2016 4/22/2016 4/21/2016 4/20/2016 4/19/2016 4/18/2016 4/15/2016 4/14/2016 4/13/2016 4/12/2016 4/11/2016 4/8/2016 4/7/2016 4/6/2016 4/5/2016 4/4/2016 4/1/2016 3/31/2016 3/30/2016 3/29/2016 3/28/2016 3/25/2016 3/24/2016 3/23/2016 3/22/2016 3/21/2016 3/18/2016 3/17/2016 3/16/2016 2.82 2.88 2.92 2.9 2.88 2.76 2.78 2.91 2.86 2.83 2.85 2.91 2.87 2.89 2.88 2.99 2.94 2.89 2.93 2.87 2.86 2.82 2.82 2.8 2.81 2.83 2.81 2.87 2.98 2.98 3.03 3.03 3.04 3.08 3.07 3.07 3.07 3.04 3.02 3.05 3 3 3.04 2.83 2.88 2.95 2.9 2.91 2.89 2.8 2.91 2.9 2.84 2.86 2.92 2.95 2.92 2.88 2.99 3 2.94 2.96 2.93 2.91 2.87 2.84 2.85 2.825 2.84 2.88 2.88 2.98 3.03 3.06 3.09 3.04 3.1 3.07 3.07 3.11 3.09 3.065 3.05 3.05 3.06 3.06 2.795 2.82 2.88 2.86 2.86 2.75 2.68 2.76 2.82 2.79 2.75 2.87 2.85 2.85 2.88 2.86 2.89 2.88 2.9 2.85 2.84 2.8 2.81 2.74 2.77 2.78 2.81 2.815 2.86 2.98 2.97 3.03 2.995 3 3.07 3.07 3.06 3 3.01 2.995 2.98 2.98 2.97 2.81 2.84 2.88 2.87 2.88 2.87 2.79 2.78 2.89 2.83 2.83 2.89 2.87 2.86 2.88 2.88 2.97 2.88 2.9 2.93 2.85 2.85 2.81 2.81 2.81 2.81 2.85 2.84 2.87 2.99 2.98 3.06 3.02 3.01 3.07 3.07 3.07 3.07 3.04 3.02 3.03 2.98 3.02 957700 1047300 1038300 1101100 1079800 2685300 1661400 3351100 1288900 989200 1594200 716500 536600 454000 0 670800 1221300 914000 796900 685900 1228200 509600 338000 460200 625800 726300 1390000 2216400 1283000 772000 872800 688600 600000 684200 0 0 405600 577100 648100 485300 1066200 1290400 593700 2.688 2.717 2.755 2.745 2.755 2.745 2.669 2.659 2.764 2.707 2.707 2.764 2.745 2.736 2.755 2.755 2.841 2.755 2.774 2.803 2.726 2.726 2.688 2.688 2.688 2.688 2.726 2.638 2.666 2.777 2.768 2.842 2.805 2.796 2.852 2.852 2.852 2.852 2.824 2.805 2.815 2.768 2.805 3/15/2016 3/14/2016 3/11/2016 3/10/2016 3/9/2016 3/8/2016 3/7/2016 3/4/2016 3/3/2016 3/2/2016 3/1/2016 2/29/2016 2/26/2016 2/25/2016 2/24/2016 2/23/2016 2/22/2016 2/19/2016 2/18/2016 2/17/2016 2/16/2016 2/15/2016 2/12/2016 2/11/2016 2/10/2016 2/9/2016 2/8/2016 2/5/2016 2/4/2016 2/3/2016 2/2/2016 2/1/2016 1/29/2016 1/28/2016 1/27/2016 1/26/2016 1/25/2016 1/22/2016 1/21/2016 1/20/2016 1/19/2016 1/18/2016 1/15/2016 3.1 3.11 3.1 3.11 3 3.18 3.05 3.1 3.15 3.14 3.06 2.96 2.94 2.95 2.98 2.93 2.94 2.96 3.02 3.02 2.96 2.83 2.83 2.79 2.8 2.9 2.9 2.95 2.91 2.96 2.99 2.9 2.8 2.86 2.91 2.94 2.9 2.87 2.9 2.9 2.85 2.91 2.95 3.11 3.16 3.13 3.14 3.1 3.18 3.07 3.12 3.16 3.21 3.12 3.09 3.02 2.99 3.03 2.99 2.95 3.01 3.02 3.05 2.98 2.92 2.83 2.88 2.81 2.92 2.94 2.96 2.99 2.97 3.05 3.02 2.88 2.86 2.93 2.94 2.94 2.88 2.9 2.93 2.93 2.91 2.98 3.03 3.07 3.02 3.08 2.98 2.97 3 3.03 3.08 3.13 3.04 2.92 2.93 2.93 2.915 2.92 2.91 2.92 2.84 2.95 2.9 2.81 2.75 2.76 2.73 2.78 2.89 2.88 2.91 2.9 2.98 2.89 2.79 2.78 2.84 2.94 2.9 2.84 2.82 2.82 2.815 2.8 2.92 3.04 3.08 3.07 3.1 3.1 2.98 3 3.03 3.11 3.15 3.11 3.05 2.95 2.95 2.92 2.98 2.92 2.94 2.97 2.99 2.95 2.89 2.8 2.82 2.77 2.81 2.89 2.93 2.95 2.9 3 3 2.86 2.81 2.87 2.94 2.94 2.87 2.84 2.83 2.89 2.86 2.93 602000 719000 1311100 798200 869800 1270900 601000 817800 934900 1370200 1316200 3453900 1803800 1244100 1273100 2820900 745500 634200 1858800 1304500 919500 714400 873200 762500 937000 1655700 484100 818400 731000 1650500 790700 1112600 1024300 1172800 1134300 0 819600 1120300 1295400 648900 707000 1331600 599000 2.824 2.861 2.852 2.88 2.88 2.768 2.787 2.815 2.889 2.926 2.889 2.833 2.74 2.74 2.712 2.768 2.712 2.731 2.759 2.777 2.74 2.684 2.601 2.619 2.573 2.61 2.684 2.722 2.74 2.694 2.787 2.787 2.657 2.61 2.666 2.731 2.731 2.666 2.638 2.629 2.684 2.657 2.722 1/14/2016 1/13/2016 1/12/2016 1/11/2016 1/8/2016 1/7/2016 1/6/2016 1/5/2016 1/4/2016 1/1/2016 12/31/2015 12/30/2015 12/29/2015 12/28/2015 12/25/2015 12/24/2015 12/23/2015 12/22/2015 12/21/2015 12/18/2015 12/17/2015 12/16/2015 12/15/2015 12/14/2015 12/11/2015 12/10/2015 12/9/2015 12/8/2015 12/7/2015 12/4/2015 12/3/2015 12/2/2015 12/1/2015 11/30/2015 11/27/2015 11/26/2015 11/25/2015 11/24/2015 11/23/2015 11/20/2015 11/19/2015 11/18/2015 11/17/2015 2.9 2.93 2.91 2.99 3 3.08 3.13 3.19 3.21 3.2 3.2 3.19 3.1 3.08 3.08 3.1 3.11 3.09 3.04 3.02 3.1 2.89 2.79 2.95 3 3.02 3.03 3.02 3.08 3.1 3.27 3.4 3.37 3.37 3.41 3.4 3.43 3.43 3.41 3.39 3.39 3.19 3.1 2.93 2.98 2.96 3 3.04 3.13 3.14 3.19 3.22 3.2 3.225 3.19 3.175 3.08 3.08 3.1 3.12 3.1 3.08 3.07 3.11 3.025 2.98 2.97 3.02 3.02 3.08 3.09 3.15 3.15 3.3 3.4 3.42 3.39 3.41 3.42 3.43 3.45 3.45 3.43 3.43 3.36 3.19 2.82 2.9 2.9 2.86 2.99 3.01 3.05 3.1 3.16 3.2 3.16 3.15 3.07 3.08 3.08 3.05 3.05 3.05 3.015 2.96 3.03 2.86 2.78 2.83 2.97 2.96 3.01 3.01 3 2.91 3.22 3.29 3.35 3.34 3.32 3.39 3.38 3.395 3.39 3.36 3.34 3.19 3.1 2.92 2.93 2.91 2.92 3.02 3.01 3.08 3.11 3.19 3.2 3.2 3.15 3.15 3.08 3.08 3.08 3.06 3.08 3.05 3.06 3.05 2.98 2.84 2.85 2.97 3 3.02 3.04 3.02 3.06 3.22 3.29 3.4 3.36 3.33 3.4 3.38 3.43 3.44 3.4 3.38 3.35 3.19 829300 564000 720200 2040900 785200 922500 855400 642900 625200 0 383800 416100 428700 0 0 190600 333800 460000 660200 1087500 1819700 1488800 2688400 1697700 904000 1136500 1266800 1292700 1884900 3224900 1330100 1030800 796300 1357000 1121600 519200 1294200 1544900 1752200 603200 1968200 1491100 1219700 2.712 2.722 2.703 2.712 2.805 2.796 2.861 2.889 2.963 2.972 2.972 2.926 2.926 2.861 2.861 2.861 2.842 2.861 2.833 2.842 2.833 2.768 2.638 2.647 2.759 2.787 2.805 2.824 2.805 2.842 2.991 3.056 3.158 3.121 3.093 3.158 3.14 3.186 3.195 3.158 3.14 3.112 2.963 11/16/2015 11/13/2015 11/12/2015 11/11/2015 11/10/2015 11/9/2015 11/6/2015 11/5/2015 11/4/2015 11/3/2015 11/2/2015 10/30/2015 10/29/2015 10/28/2015 10/27/2015 10/26/2015 10/23/2015 10/22/2015 10/21/2015 10/20/2015 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 3.05 3.14 3.1 3.12 3.13 3.18 3.16 3.22 3.15 3.15 3.09 3.09 3.13 3.16 3.18 3.2 3.2 3.06 3.07 3.13 3.14 3.15 3.1 3.11 3.17 3.2 3.06 3.03 3 3 2.92 2.85 2.82 2.79 2.82 2.79 2.76 2.78 2.76 2.83 2.8 2.85 2.87 3.09 3.14 3.16 3.13 3.16 3.18 3.185 3.22 3.22 3.15 3.11 3.11 3.15 3.16 3.18 3.21 3.21 3.18 3.1 3.13 3.15 3.16 3.15 3.11 3.17 3.21 3.15 3.08 3.05 3.03 3.02 2.905 2.84 2.83 2.82 2.87 2.81 2.8 2.78 2.84 2.805 2.875 2.94 3.05 3.06 3.1 3.06 3.07 3.15 3.16 3.16 3.14 3.1 3.07 3.07 3.09 3.1 3.12 3.15 3.18 3.06 3.05 3.08 3.11 3.11 3.09 3.07 3.1 3.13 3.06 3.01 2.955 2.98 2.91 2.82 2.75 2.79 2.74 2.77 2.74 2.72 2.74 2.77 2.76 2.8 2.85 3.08 3.11 3.14 3.09 3.09 3.15 3.18 3.16 3.18 3.13 3.07 3.1 3.09 3.1 3.15 3.18 3.19 3.15 3.07 3.08 3.13 3.12 3.11 3.09 3.1 3.15 3.13 3.05 2.99 3 2.98 2.89 2.79 2.81 2.79 2.84 2.78 2.75 2.78 2.78 2.78 2.84 2.87 1327200 1659600 1280200 5503000 1230200 363600 834300 574300 931300 550100 820300 816600 957900 1223600 1339800 955600 1216500 829700 883500 833400 893900 1033300 905500 1035400 1120700 1834900 1465600 1225500 3384000 1829400 1303000 1473800 731900 483900 780700 962700 1617700 865700 735800 429800 455300 772700 2772300 2.861 2.889 2.917 2.87 2.87 2.926 2.954 2.935 2.954 2.907 2.852 2.88 2.87 2.88 2.926 2.954 2.963 2.926 2.852 2.861 2.907 2.898 2.889 2.87 2.88 2.926 2.907 2.833 2.777 2.714 2.696 2.614 2.524 2.542 2.524 2.569 2.515 2.488 2.515 2.515 2.515 2.569 2.596 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/7/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/21/2015 7/20/2015 2.83 2.88 2.92 2.81 2.71 2.72 2.68 2.65 2.65 2.72 2.7 2.66 2.59 2.6 2.6 2.49 2.45 2.64 2.69 2.7 2.69 2.7 2.72 2.64 2.63 2.72 2.74 2.72 2.74 2.76 2.76 2.78 2.8 2.79 2.7 2.68 2.67 2.7 2.72 2.64 2.66 2.65 2.6 2.9 2.89 2.92 2.88 2.82 2.78 2.74 2.68 2.7 2.74 2.71 2.75 2.71 2.64 2.64 2.57 2.66 2.66 2.73 2.75 2.72 2.73 2.74 2.72 2.7 2.72 2.76 2.74 2.75 2.79 2.78 2.79 2.81 2.85 2.8 2.715 2.69 2.72 2.72 2.76 2.67 2.69 2.64 2.83 2.79 2.875 2.79 2.7 2.72 2.66 2.6 2.62 2.65 2.67 2.65 2.58 2.56 2.575 2.44 2.45 2.52 2.69 2.69 2.66 2.69 2.69 2.64 2.63 2.62 2.68 2.695 2.71 2.76 2.745 2.77 2.76 2.77 2.7 2.65 2.64 2.67 2.64 2.64 2.63 2.63 2.59 2.87 2.83 2.9 2.87 2.81 2.75 2.71 2.65 2.65 2.67 2.7 2.73 2.68 2.6 2.58 2.57 2.52 2.53 2.73 2.73 2.71 2.7 2.7 2.7 2.66 2.65 2.71 2.73 2.71 2.78 2.77 2.78 2.78 2.79 2.77 2.7 2.66 2.7 2.72 2.72 2.64 2.65 2.62 1411500 988100 1365900 992100 1544300 537800 771800 717400 556000 439500 1297600 834600 789200 1256900 1042200 1319300 2651500 1813700 706800 368700 1172500 855200 411300 350200 535800 730900 418200 405600 314000 791800 396600 532600 220200 382100 469700 1605600 565200 369100 379000 3107500 801100 593600 878900 2.596 2.56 2.623 2.596 2.542 2.488 2.451 2.397 2.397 2.415 2.442 2.469 2.424 2.352 2.334 2.325 2.279 2.289 2.469 2.469 2.451 2.442 2.442 2.442 2.406 2.397 2.451 2.469 2.451 2.515 2.506 2.515 2.515 2.524 2.506 2.442 2.406 2.442 2.46 2.46 2.388 2.397 2.37 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/3/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 5/26/2015 5/25/2015 5/22/2015 5/21/2015 5/20/2015 2.62 2.65 2.62 2.64 2.57 2.64 2.58 2.59 2.59 2.59 2.65 2.68 2.57 2.58 2.61 2.61 2.71 2.76 2.69 2.66 2.62 2.6 2.64 2.68 2.68 2.68 2.66 2.69 2.68 2.69 2.66 2.66 2.68 2.8 2.82 2.83 2.88 2.87 2.83 2.79 2.87 2.82 2.79 2.62 2.65 2.64 2.65 2.62 2.65 2.62 2.63 2.61 2.61 2.65 2.71 2.69 2.6 2.64 2.68 2.72 2.77 2.79 2.67 2.68 2.62 2.7 2.68 2.68 2.71 2.7 2.7 2.75 2.69 2.71 2.73 2.68 2.81 2.82 2.85 2.88 2.88 2.88 2.85 2.88 2.85 2.89 2.57 2.57 2.61 2.58 2.52 2.56 2.53 2.58 2.57 2.55 2.59 2.66 2.56 2.55 2.595 2.57 2.61 2.69 2.69 2.61 2.62 2.46 2.63 2.61 2.63 2.63 2.63 2.62 2.65 2.69 2.66 2.65 2.6 2.69 2.76 2.8 2.82 2.82 2.83 2.79 2.75 2.75 2.78 2.6 2.59 2.62 2.6 2.59 2.58 2.61 2.61 2.6 2.57 2.59 2.69 2.66 2.57 2.6 2.62 2.65 2.72 2.74 2.66 2.66 2.6 2.65 2.64 2.68 2.66 2.68 2.64 2.73 2.69 2.69 2.65 2.66 2.69 2.79 2.83 2.82 2.85 2.88 2.82 2.78 2.84 2.8 177200 345700 837400 433700 424900 512400 379800 339700 894400 368800 475900 188300 310000 493300 529800 534500 339200 440300 443400 537600 1481700 1536800 419800 457800 356200 348500 388600 571000 657600 0 511600 858300 848600 331000 545800 770000 431400 452600 779400 622100 919500 1767800 1455500 2.352 2.343 2.37 2.352 2.343 2.334 2.361 2.361 2.352 2.325 2.343 2.433 2.406 2.325 2.352 2.37 2.397 2.46 2.478 2.406 2.406 2.352 2.397 2.388 2.424 2.406 2.424 2.388 2.469 2.433 2.433 2.397 2.406 2.433 2.524 2.56 2.551 2.578 2.605 2.551 2.515 2.569 2.533 5/19/2015 5/18/2015 5/15/2015 5/14/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 5/1/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/6/2015 4/3/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 2.78 2.79 2.78 2.75 2.69 2.68 2.69 2.69 2.72 2.73 2.77 2.74 2.74 2.72 2.77 2.71 2.68 2.65 2.64 2.63 2.68 2.62 2.68 2.65 2.62 2.59 2.65 2.66 2.6 2.67 2.67 2.72 2.72 2.7 2.69 2.67 2.68 2.63 2.61 2.63 2.58 2.64 2.59 2.79 2.79 2.8 2.82 2.78 2.69 2.71 2.7 2.75 2.77 2.79 2.8 2.78 2.76 2.77 2.83 2.76 2.69 2.65 2.68 2.68 2.68 2.68 2.7 2.66 2.64 2.68 2.66 2.66 2.67 2.72 2.72 2.72 2.74 2.72 2.72 2.69 2.67 2.64 2.64 2.64 2.64 2.62 2.78 2.76 2.76 2.73 2.68 2.65 2.68 2.68 2.69 2.73 2.73 2.7 2.7 2.65 2.73 2.69 2.68 2.65 2.62 2.63 2.625 2.61 2.62 2.64 2.6 2.59 2.59 2.62 2.59 2.58 2.65 2.72 2.72 2.68 2.68 2.66 2.62 2.62 2.565 2.59 2.58 2.55 2.58 2.78 2.78 2.79 2.8 2.77 2.69 2.7 2.69 2.69 2.73 2.76 2.77 2.73 2.76 2.76 2.77 2.71 2.68 2.64 2.65 2.64 2.68 2.62 2.68 2.64 2.63 2.6 2.66 2.65 2.6 2.65 2.72 2.72 2.72 2.7 2.7 2.64 2.67 2.64 2.64 2.63 2.6 2.6 2424500 227300 1081800 1866400 1106300 445000 316400 519700 776800 479400 738600 471200 756200 869600 1486500 2703000 1269500 676900 137800 295700 255100 1300800 418300 619700 436400 267600 346600 206600 290700 726300 632100 0 0 769400 496100 840000 444500 603400 657700 480600 359900 560600 1310500 2.515 2.515 2.524 2.533 2.506 2.433 2.442 2.433 2.433 2.469 2.497 2.506 2.469 2.497 2.497 2.506 2.451 2.424 2.388 2.397 2.388 2.424 2.37 2.424 2.388 2.379 2.352 2.406 2.397 2.352 2.397 2.411 2.411 2.411 2.393 2.393 2.34 2.366 2.34 2.34 2.331 2.304 2.304 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/16/2015 2/13/2015 2/12/2015 2/11/2015 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 2.57 2.49 2.58 2.55 2.6 2.61 2.55 2.64 2.6 2.68 2.66 2.65 2.67 2.66 2.66 2.6 2.38 2.36 2.28 2.31 2.28 2.23 2.23 2.24 2.24 2.22 2.2 2.16 2.11 2.04 2 1.98 1.955 1.945 1.89 1.88 1.83 1.9 1.91 1.95 1.965 2.01 2.01 2.6 2.515 2.595 2.59 2.6 2.62 2.63 2.66 2.64 2.7 2.7 2.68 2.7 2.68 2.72 2.69 2.47 2.39 2.37 2.38 2.28 2.3 2.25 2.26 2.25 2.22 2.22 2.19 2.18 2.17 2.04 2.02 1.97 1.95 1.955 1.9 1.9 1.915 1.91 1.96 1.965 2.03 2.03 2.56 2.48 2.495 2.52 2.49 2.57 2.5 2.57 2.59 2.63 2.65 2.63 2.66 2.62 2.64 2.56 2.38 2.33 2.26 2.26 2.25 2.22 2.22 2.22 2.21 2.19 2.18 2.14 2.06 2.04 1.99 1.97 1.94 1.88 1.855 1.87 1.83 1.825 1.91 1.9 1.927 1.97 2 2.58 2.5 2.51 2.57 2.56 2.59 2.61 2.59 2.63 2.63 2.68 2.64 2.67 2.63 2.65 2.64 2.46 2.38 2.36 2.28 2.27 2.27 2.23 2.23 2.24 2.21 2.18 2.19 2.15 2.12 2.02 2 1.955 1.945 1.94 1.88 1.89 1.835 1.91 1.91 1.95 2 2.01 1296600 1752000 931000 269200 873900 1020900 702100 816100 663200 536200 822400 991300 1953600 1739200 1967100 3891300 1500700 701100 636300 1750100 596600 390200 339900 526100 717300 1682500 999800 1177400 1783000 2562800 1489000 1575400 1350500 1481300 4294100 960700 1251200 1263400 0 1078200 1582700 1139600 1898000 2.287 2.216 2.225 2.278 2.269 2.295 2.313 2.295 2.331 2.331 2.375 2.34 2.366 2.331 2.349 2.34 2.18 2.109 2.092 2.021 2.012 2.012 1.976 1.976 1.985 1.959 1.932 1.941 1.905 1.879 1.79 1.773 1.733 1.724 1.719 1.666 1.675 1.626 1.693 1.693 1.728 1.773 1.781 1/19/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 1/1/2015 12/31/2014 12/30/2014 12/29/2014 12/26/2014 12/25/2014 12/24/2014 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/27/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 2.02 2.01 2.02 2.02 2.01 1.99 2 1.985 2 1.975 2.06 2.03 2.06 2.05 2.07 2.04 2.03 2.03 2.02 2.07 2.05 1.965 1.895 1.86 1.92 1.97 2.02 1.96 2 2.1 1.97 1.94 2.03 2 2.25 2.39 2.4 2.4 2.44 2.38 2.4 2.4 2.47 2.03 2.04 2.04 2.04 2.02 2.02 2.02 2 2.01 2.02 2.08 2.08 2.06 2.08 2.07 2.08 2.03 2.03 2.04 2.08 2.08 2.04 1.965 1.925 1.92 1.98 2.06 2.01 2.05 2.1 2.13 2.03 2.04 2.1 2.28 2.39 2.41 2.4 2.45 2.45 2.41 2.4 2.47 2 2 2.01 2.01 1.99 1.985 1.965 1.92 1.97 1.975 2 2.01 2.06 2.04 2.03 2.03 2.03 2.03 2.01 2 2.02 1.96 1.895 1.86 1.84 1.92 1.96 1.96 1.98 2.02 1.97 1.91 1.86 1.91 1.99 2.22 2.38 2.37 2.37 2.35 2.34 2.32 2.38 2.01 2.01 2.03 2.02 2.01 2.01 2 1.995 1.975 2 2.01 2.08 2.06 2.06 2.04 2.07 2.03 2.03 2.03 2.01 2.07 2.02 1.93 1.92 1.87 1.945 1.975 2 1.98 2.03 2.12 1.94 1.89 1.99 2.02 2.24 2.39 2.4 2.4 2.37 2.41 2.38 2.38 882700 626900 444400 458300 242000 1104800 785600 492800 525200 363400 483200 79600 0 275100 245200 496400 0 0 145100 346800 1042400 5629600 1612700 1299000 2009200 622900 570500 1159300 1489100 1422300 2822100 5223600 2921900 4079200 2872500 732500 406900 379600 500900 5321500 581500 386800 551700 1.781 1.781 1.799 1.79 1.781 1.781 1.773 1.768 1.75 1.773 1.781 1.843 1.826 1.826 1.808 1.835 1.799 1.799 1.799 1.781 1.835 1.79 1.71 1.702 1.657 1.724 1.75 1.773 1.755 1.799 1.879 1.719 1.675 1.764 1.79 1.985 2.118 2.127 2.127 2.1 2.136 2.109 2.109 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/11/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 2.45 2.47 2.5 2.59 2.6 2.55 2.59 2.6 2.61 2.6 2.64 2.58 2.57 2.52 2.48 2.5 2.5 2.4 2.39 2.38 2.39 2.39 2.39 2.37 2.37 2.35 2.31 2.28 2.35 2.37 2.32 2.42 2.37 2.33 2.38 2.36 2.4 2.36 2.32 2.32 2.32 2.31 2.28 2.46 2.495 2.5 2.59 2.6 2.6 2.59 2.6 2.62 2.62 2.64 2.64 2.6 2.56 2.53 2.58 2.5 2.5 2.4 2.39 2.41 2.39 2.39 2.39 2.38 2.38 2.36 2.35 2.36 2.39 2.37 2.42 2.42 2.41 2.4 2.43 2.41 2.43 2.39 2.37 2.34 2.34 2.32 2.33 2.45 2.44 2.48 2.53 2.53 2.55 2.56 2.52 2.56 2.56 2.575 2.55 2.5 2.46 2.46 2.44 2.39 2.38 2.38 2.37 2.375 2.37 2.34 2.34 2.31 2.29 2.28 2.32 2.35 2.32 2.35 2.36 2.31 2.34 2.36 2.36 2.36 2.295 2.32 2.3 2.28 2.28 2.39 2.47 2.47 2.49 2.53 2.55 2.59 2.59 2.6 2.56 2.6 2.64 2.56 2.56 2.5 2.48 2.48 2.48 2.4 2.39 2.38 2.38 2.38 2.35 2.36 2.37 2.34 2.35 2.32 2.36 2.36 2.37 2.39 2.37 2.35 2.4 2.38 2.41 2.36 2.37 2.32 2.34 2.32 747300 158700 319100 722600 663400 515600 627900 691100 1286800 1523400 1501000 391500 784000 863800 696300 1082800 1018000 989100 283800 346000 722900 367400 282400 400900 461900 457200 454000 355400 632000 726400 599300 692100 250600 284700 649400 473100 619700 561200 684700 441900 401000 341500 373400 2.118 2.189 2.189 2.207 2.242 2.26 2.295 2.295 2.304 2.269 2.304 2.34 2.269 2.269 2.216 2.198 2.198 2.198 2.127 2.118 2.109 2.109 2.109 2.083 2.092 2.1 2.074 2.083 2.056 2.092 2.092 2.1 2.118 2.1 2.083 2.127 2.109 2.136 2.092 2.1 2.056 2.074 2.056 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 2.31 2.3 2.31 2.27 2.26 2.25 2.21 2.33 2.34 2.32 2.32 2.3 2.3 2.27 2.3 2.27 2.27 2.27 2.26 2.25 2.195 2.33 2.32 2.28 2.3 2.3 2.3 2.26 866400 688300 1512700 500400 3568500 833300 1156100 2.065 2.056 2.021 2.038 2.038 2.038 2.003 Return 0.27% -2.58% 4.88% 6.03% -14.71% -5.12% 0.00% -0.46% -3.57% -5.88% 7.21% -3.06% -1.29% -2.52% -8.81% 0.00% 0.77% 3.19% -2.33% 1.18% 0.79% 0.00% -0.40% -1.17% 1.19% -0.39% -2.31% 0.78% -0.77% 0.39% 0.39% 0.39% -0.39% -2.64% 0.76% -0.38% 0.00% 1.15% 0.38% -2.26% 2.31% 3.59% 523 Average Return -0.0119% Varience 0.04% Year 2 Return Average -0.10% Year 1 Return Avearge 0.08% Standard Deviation 2.101% First Last 2.21 1.89 1.62% -0.80% 0.00% -0.80% 2.03% -1.60% 0.40% 0.00% -2.35% 0.00% 4.08% 0.00% 0.82% -2.80% -1.96% 1.59% -2.33% 3.63% -0.40% 2.47% -0.82% -5.04% 0.00% 0.39% 0.78% -0.39% 3.23% 0.81% 1.23% -8.99% -3.61% -0.72% 1.82% -0.36% -0.72% 0.73% -0.72% -1.42% -2.77% 1.76% -0.35% 0.71% 0.71% -1.06% -1.39% 0.35% -0.35% 0.35% 2.87% 0.36% -3.81% 2.12% 0.00% -2.08% 0.70% 0.35% -0.69% 0.00% -3.03% 3.13% -0.69% -1.02% 2.81% 0.00% 1.42% 0.00% 0.00% 0.00% -1.40% 0.35% -1.05% -4.01% 0.34% -2.61% 1.32% 0.33% -1.95% 0.00% 0.00% 0.00% 0.99% 0.66% -0.33% 1.68% -1.32% -0.66% -1.30% 0.33% -0.97% 0.00% 4.03% -0.67% -0.99% -2.57% -1.27% 1.29% 1.97% 3.39% 0.00% 1.03% -2.01% 2.05% -0.68% -1.01% -0.67% 1.36% 2.08% 3.21% -0.71% 1.81% -1.42% -2.77% -1.37% -0.68% 1.72% -3.33% 0.00% 4.90% 1.78% -2.09% -2.38% 0.00% 2.44% 1.06% 0.35% -2.08% 1.05% -2.39% 0.34% -0.34% 0.69% -0.34% -3.31% 0.33% -2.27% -0.96% -2.51% -0.31% 0.00% 1.59% 0.00% 2.27% 0.00% 0.00% 0.65% -0.65% 0.98% -0.33% 0.33% 2.35% 4.93% -0.35% -4.04% -1.00% -0.66% -0.66% 0.66% -1.31% -4.97% -2.13% -3.24% 1.19% 0.90% -2.06% 0.59% -1.46% -0.29% 1.18% 0.59% 0.90% 5.02% 3.57% -0.96% -0.96% 1.62% 0.00% -1.90% -0.94% 0.63% -0.63% 1.60% 1.95% -0.97% 0.32% -0.32% -1.59% -0.94% -0.31% 1.27% 2.61% -0.32% -1.60% 0.32% 0.32% 0.65% -0.32% -1.59% 0.64% 2.62% 2.01% -0.33% 0.67% 3.11% 3.58% -0.71% 0.72% -1.76% 2.16% 1.09% -1.08% 0.00% 0.00% -2.11% -1.05% 0.00% 1.41% -2.41% 1.05% 2.14% 2.18% 1.48% 2.26% 0.00% -0.75% -1.11% -1.10% 1.87% 3.08% 0.78% 0.39% 1.98% -0.40% -7.33% 0.00% 0.74% 0.37% 0.00% 0.00% 1.50% 0.38% -2.21% -0.73% 0.74% -2.52% 0.36% -0.36% 0.00% -0.36% 0.72% 2.59% 1.50% -1.48% -0.74% 0.00% 3.03% -0.38% 1.15% 0.77% 0.39% -1.15% 0.77% 0.39% 0.39% -1.15% 0.00% 0.38% 1.17% -0.77% -3.72% 1.13% 3.50% -1.15% -0.76% -1.13% -2.57% -0.73% 3.01% 0.00% 2.31% -1.89% 0.38% -1.49% 0.75% -0.75% 1.52% -3.30% 1.49% 0.00% 1.51% -0.38% -1.12% -3.58% -1.41% 0.35% -1.05% -1.04% 2.13% 1.44% -2.11% 1.43% 0.72% 0.00% -0.36% -0.36% 1.08% 2.97% -0.37% 0.37% 0.00% -1.47% -1.09% -0.36% 1.47% -1.09% 0.00% -0.36% 2.21% 1.12% 1.52% -0.38% 0.38% -1.49% 2.29% -2.24% 1.52% 0.38% 1.15% -2.26% 0.38% 1.92% -1.89% -2.57% 0.00% 0.00% 0.74% 0.00% 2.27% -1.12% 1.14% 0.00% 0.38% 1.15% 0.00% 0.78% 3.20% -0.40% -2.33% 0.39% -1.16% -0.77% 0.77% -1.52% 0.00% -1.87% 1.52% -1.12% 1.52% -0.75% 0.38% 7.32% 3.36% 0.85% 3.51% 0.44% 0.00% 1.79% 0.00% -0.45% 1.36% 1.38% -0.46% 1.86% 1.42% 4.95% 1.00% 2.30% 0.51% 0.26% 3.19% -0.53% 3.00% -3.93% 0.00% -2.05% -2.50% -0.50% 0.00% 0.00% -0.99% 0.50% 0.50% 0.00% 0.50% 0.25% 1.01% -1.25% -0.50% -3.37% 0.97% 0.00% 0.98% -1.45% 1.97% 0.00% 0.00% 1.00% -2.90% 2.48% 4.66% 0.52% 2.67% -3.86% -1.52% -1.25% 1.01% -2.46% -4.25% 9.28% 2.65% -5.03% -1.49% -9.82% -6.28% -0.42% 0.00% 1.27% -1.66% 1.26% 0.00% -0.42% -3.24% 0.00% -0.80% -1.58% -0.78% -1.54% 0.00% -0.38% 1.56% -1.54% -1.52% 3.13% 0.00% 2.40% 0.81% 0.00% 0.00% 3.33% 0.42% 0.42% 0.00% 0.00% 1.28% -0.42% -0.42% 1.28% -0.43% 1.29% -1.69% 0.00% -0.42% -0.84% 0.84% 0.85% -2.08% 0.84% -1.24% 2.12% -0.42% 2.16% -0.85% 0.86% -0.43% 0.43% 1.75% -0.87% 0.00% 0.00% 1.77% Date Open 9/9/2016 9/8/2016 9/7/2016 9/6/2016 9/5/2016 9/2/2016 9/1/2016 8/31/2016 8/30/2016 8/29/2016 8/26/2016 8/25/2016 8/24/2016 8/23/2016 8/22/2016 8/19/2016 8/18/2016 8/17/2016 8/16/2016 8/15/2016 8/12/2016 8/11/2016 8/10/2016 8/9/2016 8/8/2016 8/5/2016 8/4/2016 8/3/2016 8/2/2016 8/1/2016 7/29/2016 7/28/2016 7/27/2016 7/26/2016 7/25/2016 7/22/2016 7/21/2016 7/20/2016 7/19/2016 7/18/2016 7/15/2016 7/14/2016 7/13/2016 7/12/2016 7/11/2016 High 27.47 27.69 27.75 27.55 27.22 27.4 27.34 27.4 27.46 27.4 27.5 27.78 27.64 27.4 27.2 27.1 27.67 27.21 27.28 26.8 26.92 26.7 26.94 26.25 26.16 26.07 25.89 26.36 26.6 26.54 26.37 26.46 26.5 26.25 26.19 26.17 26.39 26 26.01 26.06 25.82 25.5 25.34 25.24 24.91 Low 27.49 27.79 27.88 27.74 27.62 27.43 27.58 27.48 27.52 27.48 27.67 27.87 28 27.64 27.39 27.43 27.67 27.51 27.34 27.3 27.04 26.71 27.17 26.85 26.39 26.11 26.11 26.36 26.75 26.95 26.6 26.49 26.5 26.4 26.3 26.23 26.42 26.13 26.01 26.1 26.175 25.71 25.42 25.42 25.09 Close 27.195 27.52 27.61 27.49 27.22 27 27.25 27.17 27.24 27.09 27.43 27.64 27.64 27.235 27.19 26.93 27.16 26.99 26.86 26.6 26.65 26.4 26.64 26.24 26.15 25.85 25.81 25.82 26.46 26.47 26.32 26.32 26.23 26.06 26.13 25.895 26.21 25.81 25.775 25.86 25.8 25.4 25.24 25.09 24.82 Volume Adj Close 27.3 4304200 27.3 27.67 4722300 27.67 27.8 4413300 27.8 27.7 3360600 27.7 27.62 3555800 27.62 27.14 4431000 27.14 27.43 3805000 27.43 27.34 8047800 27.34 27.24 4389300 27.24 27.19 3531900 27.19 27.46 5694900 27.46 27.68 3953700 27.68 27.89 5273800 27.89 27.59 4351200 27.59 27.29 3074500 27.29 27.3 4496100 27.3 27.27 4965800 27.27 27.45 5703400 27.45 27.04 6543100 27.04 27.2 5506000 27.2 26.95 8515600 26.95 26.55 4488000 26.55 26.83 6202500 26.83 26.82 6774000 26.82 26.24 4375800 26.24 25.87 3806700 25.87 25.9 4661900 25.9 25.84 5935600 25.84 26.59 4557300 26.59 26.7 3898300 26.7 26.54 8443000 26.54 26.38 3735400 26.38 26.37 3463300 26.37 26.39 4019500 26.39 26.2 3086100 26.2 26.06 4014900 26.06 26.24 5567200 26.24 26.11 4977300 26.11 25.95 3951000 25.95 25.94 3450700 25.94 25.91 5305200 25.91 25.67 4151800 25.67 25.34 5559700 25.34 25.11 6094000 25.11 24.99 6089800 24.99 7/8/2016 7/7/2016 7/6/2016 7/5/2016 7/4/2016 7/1/2016 6/30/2016 6/29/2016 6/28/2016 6/27/2016 6/24/2016 6/23/2016 6/22/2016 6/21/2016 6/20/2016 6/17/2016 6/16/2016 6/15/2016 6/14/2016 6/13/2016 6/10/2016 6/9/2016 6/8/2016 6/7/2016 6/6/2016 6/3/2016 6/2/2016 6/1/2016 5/31/2016 5/30/2016 5/27/2016 5/26/2016 5/25/2016 5/24/2016 5/23/2016 5/20/2016 5/19/2016 5/18/2016 5/17/2016 5/16/2016 5/13/2016 5/12/2016 5/11/2016 5/10/2016 5/9/2016 5/6/2016 24.5 24.76 24.58 25.01 25.1 25.63 25.15 24.99 24.09 24.39 25.87 25.66 25.45 25.9 25.39 25 25.23 25.33 25.61 26.07 26.1 26.5 26.46 26.59 26.57 26.65 26.84 26.81 27.12 27.3 27.55 27.48 27.35 27.11 27.5 27.3 27.8 27.85 27.99 28.94 29.22 28.81 29.35 28.5 28.19 27.74 24.6 24.87 24.59 25.05 25.1 25.63 25.51 24.99 24.815 24.63 25.93 25.81 25.82 26.06 25.785 25.14 25.3 25.44 25.73 26.07 26.2 26.59 26.555 26.77 26.76 26.65 26.84 26.88 27.355 27.42 27.58 27.64 27.67 27.24 27.55 27.46 27.89 27.93 28.2 29.19 29.24 29.19 29.49 29.01 28.45 28.24 24.32 24.42 24.16 24.6 24.79 25.15 25.06 24.6 24.01 23.9 24.28 25.48 25.45 25.58 25.39 24.8 24.69 24.98 25.32 26.07 26 26.17 26.32 26.545 26.44 26.205 26.19 26.53 26.91 27.1 27.29 27.155 27.31 26.97 27.01 26.98 27.135 27.47 27.95 28.72 28.8 28.71 28.65 28.425 27.92 27.48 24.43 24.48 24.54 24.68 25.07 25.27 25.43 24.74 24.63 24.51 24.61 25.58 25.62 25.67 25.75 25.04 24.78 24.98 25.47 26.07 26.07 26.41 26.47 26.59 26.62 26.48 26.34 26.76 27.15 27.25 27.3 27.36 27.48 26.97 27.14 27.29 27.28 27.52 28.13 29.02 28.94 29.19 28.88 28.92 28.45 28.19 3961800 4751800 6579100 4428600 4206800 3814100 7410000 5434200 6284500 5916200 16517100 5025000 4823800 6267500 4587600 6848600 9038100 7637200 6084800 0 3873900 3503800 4364000 6420400 4028100 6596700 6181500 5494900 6668700 4187600 6798000 6235400 7152300 4195100 5311400 5493100 6796600 8676600 12636100 6185700 7573700 6313000 8030600 9067800 5471800 7353900 24.43 24.48 24.54 24.68 25.07 25.27 25.43 24.74 24.63 24.51 24.61 25.58 25.62 25.67 25.75 25.04 24.78 24.98 25.47 26.07 26.07 26.41 26.47 26.59 26.62 26.48 26.34 26.76 27.15 27.25 27.3 27.36 27.48 26.97 27.14 27.29 27.28 27.52 28.13 27.60572 27.52962 27.76744 27.47254 27.51059 27.0635 26.81617 5/5/2016 5/4/2016 5/3/2016 5/2/2016 4/29/2016 4/28/2016 4/27/2016 4/26/2016 4/25/2016 4/22/2016 4/21/2016 4/20/2016 4/19/2016 4/18/2016 4/15/2016 4/14/2016 4/13/2016 4/12/2016 4/11/2016 4/8/2016 4/7/2016 4/6/2016 4/5/2016 4/4/2016 4/1/2016 3/31/2016 3/30/2016 3/29/2016 3/28/2016 3/25/2016 3/24/2016 3/23/2016 3/22/2016 3/21/2016 3/18/2016 3/17/2016 3/16/2016 3/15/2016 3/14/2016 3/11/2016 3/10/2016 3/9/2016 3/8/2016 3/7/2016 3/4/2016 3/3/2016 27.8 27.28 26.38 26.72 27 27.05 27.7 27.74 27.64 27.3 27.5 27.44 26.98 26.65 26.78 26.48 25.99 25 25 25.08 25.69 25.45 25.75 25.75 25.9 26.01 25.99 26.2 26.26 26.26 26.94 27.72 28.19 28.48 28.44 28.38 27.7 28.22 28.24 27.67 27.72 26.8 27.2 27.03 26.51 25.96 28.42 27.6 27.67 26.93 27.33 27.12 27.9 27.83 27.64 27.85 27.53 27.45 27.37 26.9 26.94 26.75 26.15 25.6 25.12 25.43 25.83 25.8 25.96 26.16 25.92 26.42 26.25 26.22 26.26 26.26 26.94 27.79 28.24 28.49 28.57 28.59 28.14 28.27 28.645 28.135 27.95 27.59 27.5 27.47 26.985 26.39 27.7 26.995 26.25 26.2 26.84 26.73 26.7 27.39 27.64 27.25 27.1 26.91 26.96 26.38 26.32 26.365 25.74 24.99 24.88 24.96 25.45 25.39 25.38 25.66 25.5 25.82 25.51 25.54 26.26 26.26 26.19 27.18 27.63 27.9 28.16 28.04 27.64 27.71 28.21 27.37 27.58 26.78 26.77 27.01 26.5 25.59 27.84 27.3 27.63 26.63 27.19 27.01 26.9 27.5 27.64 27.64 27.52 27.16 27.2 26.55 26.76 26.73 26.09 25.56 24.93 25.13 25.52 25.5 25.56 25.82 25.68 26.24 25.64 25.62 26.26 26.26 26.26 27.22 27.77 28.19 28.36 28.19 28.08 27.79 28.31 27.92 27.67 27.55 26.85 27.23 26.63 26.37 9927000 4715200 7903200 5821600 9209800 6459200 6102800 4373400 0 4177100 5133300 3535300 7439100 5379200 4990400 7367300 4439600 4882500 5848300 4164000 3780300 5559400 6694600 3804600 5470600 6201200 6765800 6541600 0 0 13775100 6101100 5141800 3865800 7010100 6763100 3891900 4770400 5934700 5655500 4172100 6145200 6426300 5318000 7619300 7213800 26.48323 25.96954 26.28346 25.3322 25.8649 25.69368 25.58904 26.1598 26.29297 26.29297 26.17882 25.83637 25.87442 25.25609 25.45586 25.42732 24.81851 24.31434 23.71505 23.9053 24.27629 24.25727 24.31434 24.56167 24.42849 24.9612 24.39044 24.37142 24.98023 24.98023 24.98023 25.89344 26.41664 26.81617 26.97789 26.81617 26.71153 26.43566 26.93032 26.55933 26.32151 26.20736 25.54147 25.90295 25.3322 25.08487 3/2/2016 3/1/2016 2/29/2016 2/26/2016 2/25/2016 2/24/2016 2/23/2016 2/22/2016 2/19/2016 2/18/2016 2/17/2016 2/16/2016 2/15/2016 2/12/2016 2/11/2016 2/10/2016 2/9/2016 2/8/2016 2/5/2016 2/4/2016 2/3/2016 2/2/2016 2/1/2016 1/29/2016 1/28/2016 1/27/2016 1/26/2016 1/25/2016 1/22/2016 1/21/2016 1/20/2016 1/19/2016 1/18/2016 1/15/2016 1/14/2016 1/13/2016 1/12/2016 1/11/2016 1/8/2016 1/7/2016 1/6/2016 1/5/2016 1/4/2016 1/1/2016 12/31/2015 12/30/2015 25.27 24.2 24.4 24.74 24.61 25.02 25.69 25.56 25.9 25.87 25.03 25.2 24.8 24.36 24.62 25.23 25.8 26.26 26.8 26.62 26.88 26.8721 26.9396 26.3318 25.9555 26.4572 26.7853 26.3511 25.9748 26.187 26.0133 25.7625 25.5695 26.5344 26.0712 26.5344 26.6695 26.4282 26.6309 27.8949 28.3773 28.4642 29.0334 29.1396 29.1396 29.0624 25.89 24.71 24.73 24.76 24.68 25.19 25.92 25.86 26.02 26.16 25.78 25.2 24.88 24.77 24.73 25.25 25.8 26.46 26.8 26.93 26.91 27.1133 27.1037 26.7274 26.2063 26.5344 26.7853 26.8142 26.0905 26.1967 26.4186 26.2063 25.9265 26.7274 26.409 26.7274 26.9203 26.544 27.0844 27.9335 28.4545 28.6185 29.1685 29.1396 29.3422 29.3615 25.2 24.08 24.15 24.33 24.01 24.38 25.35 25.53 25.49 25.77 24.59 24.18 24.27 24 24.27 23.82 24.84 26.01 26.29 26.5 26.11 26.7756 26.6453 26.1388 25.6467 25.8686 26.7853 26.2449 25.666 25.8011 25.7432 25.7625 25.4634 25.9362 26.0133 26.3704 26.2546 26.1581 26.3511 26.7853 27.7984 28.2712 28.6668 29.1396 29.0624 29.0238 25.55 24.68 24.19 24.41 24.55 24.49 25.46 25.66 25.62 26.16 25.52 24.98 24.75 24.14 24.6 24.42 24.9 26.15 26.46 26.87 26.36 26.93 26.8528 26.6888 26.1484 25.9555 26.7853 26.7853 25.9748 25.8783 25.8011 26.0809 25.7528 26.0616 26.1581 26.7081 26.3897 26.4572 26.7467 27.0361 27.9624 28.3773 28.8019 29.1396 29.1396 29.265 7169000 5965700 7232100 7370300 9656400 6937500 4722300 5428500 6904100 6347300 8906100 11752000 6964400 7740900 5879300 8662600 10918500 4297200 5135700 5881600 8992900 5283800 7094900 11784200 5057700 6987400 0 5563200 5187500 7091500 7918700 5783500 4390200 5028800 5415500 4703400 5447400 5154300 8769600 7245000 3766500 4078900 3446500 0 2849400 4178300 24.30483 23.47723 23.01111 23.22039 23.35356 23.29649 24.21921 24.40947 24.37142 24.8851 24.27629 23.76261 23.54382 22.96354 23.40113 23.2299 23.68651 24.87559 25.17048 25.5605 25.07535 25.61758 25.54414 25.38813 24.87407 24.69057 25.47993 25.47993 24.70893 24.61713 24.54369 24.80986 24.49775 24.7915 24.88329 25.40649 25.10361 25.16782 25.44321 25.71851 26.59966 26.99434 27.39825 27.71949 27.71949 27.83878 12/29/2015 12/28/2015 12/25/2015 12/24/2015 12/23/2015 12/22/2015 12/21/2015 12/18/2015 12/17/2015 12/16/2015 12/15/2015 12/14/2015 12/11/2015 12/10/2015 12/9/2015 12/8/2015 12/7/2015 12/4/2015 12/3/2015 12/2/2015 12/1/2015 11/30/2015 11/27/2015 11/26/2015 11/25/2015 11/24/2015 11/23/2015 11/20/2015 11/19/2015 11/18/2015 11/17/2015 11/16/2015 11/13/2015 11/12/2015 11/11/2015 11/10/2015 11/9/2015 11/6/2015 11/5/2015 11/4/2015 11/3/2015 11/2/2015 10/30/2015 10/29/2015 10/28/2015 10/27/2015 28.4642 28.358 28.358 28.358 28.0107 28.0107 27.644 27.451 27.7501 26.9203 27.0651 27.1616 27.4317 27.7887 28.0203 28.3677 28.9949 28.4835 28.6571 29.0045 28.3677 28.4642 28.9562 28.6089 28.6282 28.8212 28.8501 28.7729 28.1458 27.4028 27.3063 26.8239 27.0168 27.3063 27.1133 27.0072 27.5282 27.6054 27.7887 29.4773 28.9562 29.0431 29.0913 30.6062 31.2044 31.2816 28.8598 28.358 28.358 28.5606 28.2229 28.0493 27.8852 27.8466 28.1747 27.4028 27.2002 27.2966 27.9431 27.8563 28.3098 28.5896 29.0913 28.5992 29.0817 29.0431 28.9755 28.7247 28.9852 29.0527 28.744 29.2554 29.2554 29.0817 28.6861 27.8756 27.4993 27.1133 27.3931 27.9142 27.4896 27.0168 27.6247 27.8466 27.7887 29.5545 29.2264 29.265 29.4484 30.7124 31.2044 31.2816 28.4063 28.358 28.358 28.2036 27.9335 27.6054 27.4896 27.2195 27.5958 26.9203 26.6888 26.9589 27.2098 27.0168 27.8756 27.9914 28.5221 28.3677 28.6089 28.7633 28.3001 28.358 28.551 28.58 28.4931 28.7054 28.7054 28.6764 28.001 27.2773 27.094 26.7756 26.9879 27.2291 27.1133 26.544 26.8624 27.2484 27.5089 28.8598 28.715 28.5606 28.9755 29.294 30.4953 31.2816 28.8598 28.358 28.358 28.358 27.9817 27.7694 27.808 27.7694 27.9238 27.3835 26.6888 26.9589 27.5958 27.4317 27.9431 28.2808 28.5221 28.5703 28.9852 28.9466 28.8598 28.358 28.6475 28.6475 28.5317 28.7729 29.1589 28.908 28.6764 27.7791 27.4993 26.8818 27.2581 27.5572 27.3738 26.9879 27.094 27.644 27.5572 28.8598 29.0431 28.58 29.0913 29.3904 30.6062 31.2816 3471500 0 0 2240700 3228200 3351700 3957000 12081300 8947900 5162000 4349700 5676300 4448700 7963000 5008000 4783500 3740700 5976500 3632400 4317800 6321200 6710800 6197900 4049600 5148900 4903500 4345600 5642700 6725700 5651200 5327000 5476500 7061700 7483800 7580000 8152500 6616600 6714000 9054000 6950400 6114500 7103800 11956200 17073800 12550800 0 27.45333 26.97598 26.97598 26.97598 26.61802 26.41607 26.45279 26.41607 26.56294 26.04897 25.38813 25.64507 26.25093 26.09483 26.5813 26.90254 27.13209 27.17794 27.57262 27.5359 27.45333 26.97598 27.25137 27.25137 27.14122 27.37066 27.73785 27.49918 27.27886 26.4253 26.15913 25.57172 25.92969 26.21421 26.03975 25.67265 25.77358 26.29678 26.21421 26.10795 26.27377 25.85483 26.31738 26.58796 27.68783 28.29883 10/26/2015 10/23/2015 10/22/2015 10/21/2015 10/20/2015 10/19/2015 10/16/2015 10/15/2015 10/14/2015 10/13/2015 10/12/2015 10/9/2015 10/8/2015 10/7/2015 10/6/2015 10/5/2015 10/2/2015 10/1/2015 9/30/2015 9/29/2015 9/28/2015 9/25/2015 9/24/2015 9/23/2015 9/22/2015 9/21/2015 9/18/2015 9/17/2015 9/16/2015 9/15/2015 9/14/2015 9/11/2015 9/10/2015 9/9/2015 9/8/2015 9/7/2015 9/4/2015 9/3/2015 9/2/2015 9/1/2015 8/31/2015 8/28/2015 8/27/2015 8/26/2015 8/25/2015 8/24/2015 31.5422 31.4264 30.4904 30.4422 30.6834 30.6737 30.6834 30.4422 29.9983 30.2685 30.4422 30.5869 30.3939 29.9887 29.8343 29.5255 29.294 28.9755 28.4159 28.6861 28.9466 29.3229 28.9466 29.0913 29.6992 29.2457 29.7668 29.8246 29.2071 29.651 29.7764 29.0817 29.5062 29.7957 28.7922 28.8019 28.9273 30.336 29.2361 29.7668 30.1334 30.7509 30.9632 29.5448 28.4449 29.4291 31.6097 31.5518 30.7316 30.6834 30.9922 30.8571 31.0404 30.5869 30.4808 30.5194 30.5194 30.6689 30.3939 30.1334 30.1238 29.622 29.7475 29.6606 28.9273 28.8694 29.2843 29.4291 29.2168 29.2071 29.8343 29.4484 30.2782 30.1913 29.5352 29.651 29.9115 29.622 29.7089 30.2685 29.1396 28.8694 28.9852 30.336 29.7089 30.0755 30.2202 30.7992 31.0597 30.3843 30.1527 29.8343 31.2816 31.1948 30.3843 30.0996 30.5338 30.5194 30.5483 30.1817 29.8343 30.0273 30.172 30.201 30.0273 29.5834 29.815 29.3615 28.9659 28.9466 28.2615 28.1747 28.8308 28.744 28.8598 28.6861 29.1975 29.0431 29.3422 29.651 29.0045 28.715 29.3326 28.7054 29.1203 29.5931 28.6764 28.1264 28.1651 28.8694 28.9562 29.3036 29.6703 30.1527 30.4422 29.3519 28.3677 28.6668 31.2816 31.3009 30.7124 30.6062 30.6448 30.8378 30.6544 30.4132 30.4036 30.1334 30.2974 30.5869 30.201 30.0948 29.8343 29.5255 29.0431 29.4676 28.9273 28.1747 29.2361 28.744 29.1396 28.7536 29.4387 29.4001 29.9694 29.844 29.4387 28.7826 29.4676 29.1299 29.1203 30.172 29.1396 28.5703 28.7536 28.8791 29.622 29.3326 30.0755 30.4711 30.4518 30.2878 29.9983 28.6668 3942600 6795500 2639500 5226900 5075600 4085900 5169800 3461500 5099200 4233500 3905700 3978100 4037100 5036000 5134300 2332100 4431900 6592200 7461200 8722400 3754600 7882600 5127800 6705100 3799300 5690300 7276900 8022900 7226100 6414200 6721500 6577700 7935900 8028900 7481100 7007000 9163000 7173300 6015500 4929800 5136600 6840600 7652000 7308900 11633700 10754600 28.29883 28.31629 27.7839 27.68783 27.72275 27.89734 27.73143 27.51323 27.50455 27.26011 27.40847 27.67037 27.32127 27.22519 26.98953 26.71018 26.27377 26.6578 26.16902 25.48818 26.44837 26.00319 26.36107 26.01188 26.63165 26.59673 27.11175 26.99831 26.63165 26.03811 26.6578 26.3523 26.34361 27.29503 26.36107 25.84606 26.01188 26.12541 26.79747 26.53567 27.20773 27.56561 27.54815 27.39979 27.13789 25.93335 8/21/2015 8/20/2015 8/19/2015 8/18/2015 8/17/2015 8/14/2015 8/13/2015 8/12/2015 8/11/2015 8/10/2015 8/7/2015 8/6/2015 8/5/2015 8/4/2015 8/3/2015 7/31/2015 7/30/2015 7/29/2015 7/28/2015 7/27/2015 7/24/2015 7/23/2015 7/22/2015 7/21/2015 7/20/2015 7/17/2015 7/16/2015 7/15/2015 7/14/2015 7/13/2015 7/10/2015 7/9/2015 7/8/2015 7/7/2015 7/6/2015 7/3/2015 7/2/2015 7/1/2015 6/30/2015 6/29/2015 6/26/2015 6/25/2015 6/24/2015 6/23/2015 6/22/2015 6/19/2015 30.4229 30.9343 30.8764 31.108 30.9439 30.8764 30.8764 31.436 32.1886 31.7448 31.8992 32.6904 33.2886 33.3754 33.3947 33.4816 33.2886 33.25 32.5649 32.6132 32.8255 33.0474 33.3465 33.4333 33.0763 33.2982 32.893 32.5939 32.3237 31.793 32.1307 31.8413 32.7676 32.6132 32.0728 32.7386 32.3237 32.2755 31.7737 32.2562 32.9702 33.0667 33.3175 32.9991 32.4202 32.2272 30.5869 31.4167 31.5904 31.3685 31.2816 31.0983 31.2527 31.6 32.2272 32.2176 32.0728 32.7 33.2886 33.6263 33.5298 33.607 33.3947 33.3079 32.9702 32.7386 33.1149 33.2403 33.3851 33.6745 33.2597 33.3851 33.2211 32.7965 32.4395 32.1404 32.2465 32.15 32.9316 33.1825 32.4588 32.7868 32.9702 32.6035 32.2272 32.3719 33.0956 33.4623 33.5588 33.2307 32.6132 32.4781 29.7185 30.7895 30.8474 30.6448 30.7316 30.6062 30.8185 30.5001 31.2816 31.4939 31.6676 32.0053 32.864 33.2982 33.1921 33.3658 33.057 32.9702 32.4877 32.4877 32.5263 32.8158 33.0088 33.3175 32.8833 32.8737 32.8544 32.507 32.1018 31.6 31.8606 31.6 32.1211 32.507 31.8895 32.15 32.2948 32.15 31.6483 31.9281 32.6614 33.0474 33.1825 32.9219 32.2176 32.1307 30.0659 30.915 31.436 30.6448 31.1273 30.6448 30.8571 30.7027 31.3202 32.15 31.6676 32.4105 33.1342 33.3465 33.3754 33.5491 33.3465 32.9702 32.6711 32.7193 32.7193 32.9026 33.0763 33.5491 33.2307 33.1342 33.1149 32.5939 32.2948 31.7255 31.9088 31.9667 32.1597 33.0088 32.2948 32.5263 32.8447 32.2948 32.1404 32.0342 32.893 33.2403 33.3079 33.1921 32.5842 32.4781 9256300 4894300 6775700 7199000 4702100 4071800 3782900 7005300 6246800 4165800 6157300 5406400 3792900 3620200 2847800 7500100 3292200 3588000 3616600 2418400 3162500 2858100 3634900 3893700 1926500 3203800 4506900 3574100 3766900 4630000 4252000 3824200 5100200 5102400 3178800 4336800 4331300 3716300 5311200 5152500 12042100 5108700 5168500 6492200 4330800 7853500 27.19905 27.96718 28.43851 27.72275 28.15924 27.72275 27.9148 27.77513 28.33375 29.08443 28.64802 29.32008 29.97478 30.16684 30.19298 30.35012 30.16684 29.82642 29.55584 29.59944 29.59944 29.76526 29.9224 30.35012 30.06208 29.97478 29.95732 29.486 29.21542 28.7004 28.86622 28.9186 29.0932 29.86134 29.21542 29.42484 29.71288 29.21542 29.07574 28.97966 29.75658 30.07076 30.13191 30.02716 29.47722 29.38124 6/18/2015 6/17/2015 6/16/2015 6/15/2015 6/12/2015 6/11/2015 6/10/2015 6/9/2015 6/8/2015 6/5/2015 6/4/2015 6/3/2015 6/2/2015 6/1/2015 5/29/2015 5/28/2015 5/27/2015 5/26/2015 5/25/2015 5/22/2015 5/21/2015 5/20/2015 5/19/2015 5/18/2015 5/15/2015 5/14/2015 5/13/2015 5/12/2015 5/11/2015 5/8/2015 5/7/2015 5/6/2015 5/5/2015 5/4/2015 5/1/2015 4/30/2015 4/29/2015 4/28/2015 4/27/2015 4/24/2015 4/23/2015 4/22/2015 4/21/2015 4/20/2015 4/17/2015 4/16/2015 32.3237 32.1307 31.3588 31.0501 31.3685 31.0211 30.6159 30.558 30.7316 30.7799 31.8413 32.0632 33.0474 32.9798 32.4202 32.729 32.7 32.3237 31.9764 32.1597 32.4491 32.2272 32.6614 33.2789 33.6745 34.6587 33.7228 33.0956 33.4851 33.4851 33.4851 33.8657 35.0072 34.484 34.9787 34.9311 36.3485 36.5768 36.339 36.2534 36.2248 36.5863 36.6054 36.6149 37.3093 37.433 32.3237 32.2851 31.822 31.465 31.5614 31.3685 30.7606 30.9343 30.7316 30.9343 32.0439 32.2465 33.0474 32.9798 33.2018 32.729 32.7772 32.8061 32.4009 32.2369 32.4491 32.5746 32.9509 33.3272 33.6745 34.707 34.4561 33.5974 33.4851 33.4851 33.4851 34.0274 35.1356 34.7694 35.1594 35.1499 36.4246 36.729 36.6719 36.4056 36.3009 36.6339 36.8051 36.6149 37.4425 37.5281 31.7834 32.0535 31.3588 30.9343 30.9536 30.9729 30.4518 30.4518 30.7316 30.5869 31.1851 31.8075 32.179 32.3237 32.3334 32.0632 32.3237 32.3237 31.8606 31.9571 32.0149 32.15 32.2562 32.7579 32.9895 34.0895 33.5974 32.9026 33.4851 33.4851 33.4851 33.4851 34.2176 34.3413 34.8265 34.7313 35.635 36.4722 36.339 36.1487 35.7777 36.0821 36.5863 36.3675 36.748 37.1951 31.9667 32.1983 31.6386 31.3878 31.1273 31.3685 30.7124 30.4904 30.7316 30.7316 31.1851 31.8413 32.179 32.8351 33.1149 32.2658 32.3816 32.8061 32.3526 32.0632 32.2079 32.3816 32.4877 32.8061 33.3079 34.2438 34.3982 33.3272 33.4851 33.4851 33.4851 33.4851 34.4079 34.522 35.0167 34.9787 35.635 36.5102 36.5768 36.2153 35.9965 36.2534 36.7005 36.4627 36.8337 37.3949 10809500 7597200 4405500 5276600 4400100 5010700 4693600 7817500 0 10920000 7311200 8180900 4632000 4728200 16696600 4268400 6124600 5179000 5979800 5669100 9883500 8570900 9388000 7702600 10810200 10209800 9208600 18019800 0 0 0 6164900 6845800 6659000 4601600 7356600 6244400 3859400 4015700 12510200 5174300 5184400 2776300 3953600 3600400 2804000 28.9186 29.12812 28.62179 28.3949 28.15924 28.37744 27.7839 27.58307 27.80127 27.80127 28.21153 28.80516 29.11066 29.7042 29.95732 29.18918 29.29394 29.67796 29.26771 29.0059 29.1368 29.29394 29.38992 29.67796 30.13191 29.69915 29.83306 28.9042 29.04114 29.04114 29.04114 29.04114 29.84147 29.94043 30.36948 30.33652 30.90572 31.66477 31.72253 31.40901 31.21924 31.44205 31.82981 31.62357 31.94533 32.43206 4/15/2015 4/14/2015 4/13/2015 4/10/2015 4/9/2015 4/8/2015 4/7/2015 4/6/2015 4/3/2015 4/2/2015 4/1/2015 3/31/2015 3/30/2015 3/27/2015 3/26/2015 3/25/2015 3/24/2015 3/23/2015 3/20/2015 3/19/2015 3/18/2015 3/17/2015 3/16/2015 3/13/2015 3/12/2015 3/11/2015 3/10/2015 3/9/2015 3/6/2015 3/5/2015 3/4/2015 3/3/2015 3/2/2015 2/27/2015 2/26/2015 2/25/2015 2/24/2015 2/23/2015 2/20/2015 2/19/2015 2/18/2015 2/17/2015 2/16/2015 2/13/2015 2/12/2015 2/11/2015 37.5757 37.433 37.7564 37.5091 37.5757 37.5376 37.2427 36.8051 36.8051 36.7005 36.5483 36.71 36.5863 36.7671 37.081 37.0049 37.2047 37.4805 37.1666 36.8242 36.4627 36.4341 35.8348 36.006 35.597 35.6731 35.949 35.8253 36.1107 36.1012 36.5578 36.5007 36.0917 35.949 35.8158 35.8443 35.8633 35.7492 35.9109 36.006 35.7587 35.4353 35.5494 35.1499 35.4353 35.3687 37.5757 37.7374 37.7754 37.5947 37.6137 37.7326 37.6898 36.8051 36.8051 36.9859 36.8051 36.8622 36.71 37.0334 37.1476 37.3949 37.2427 37.6518 37.6423 37.3378 36.5958 36.6814 36.1963 36.2914 36.2439 35.8443 36.1963 36.0251 36.339 36.377 36.5673 36.9098 36.5483 36.1487 35.9109 36.0536 36.0917 35.9965 35.9585 36.1678 35.949 35.949 35.7587 35.8348 35.4353 35.5589 36.8907 37.4044 37.5281 37.3283 37.2617 37.3664 37.0429 36.8051 36.8051 36.6529 36.32 36.6434 36.3961 36.7576 36.7671 36.9573 36.8907 37.2617 37.0715 36.7005 36.1487 36.4056 35.7968 35.7968 35.597 35.4353 35.7873 35.6731 35.9204 36.0156 36.0917 36.2058 36.0726 35.5399 35.6446 35.6921 35.5019 35.5589 35.5494 35.6731 35.4258 35.2926 35.207 35.0548 34.836 34.9882 37.1286 37.5091 37.6423 37.5947 37.4615 37.5281 37.4139 36.8051 36.8051 36.8051 36.5578 36.6719 36.4532 36.9383 36.7671 37.3854 37.0524 37.2713 37.471 37.3283 36.5102 36.5483 36.0917 35.9014 36.1487 35.7302 35.9204 35.7968 36.1202 36.2439 36.2343 36.4246 36.4532 36.0536 35.7873 35.9394 35.7492 35.8348 35.6541 35.8729 35.9204 35.7302 35.6731 35.6541 34.9216 35.2545 5918400 3573200 2270700 2084400 2812900 3622800 7138000 0 0 3277600 5072200 4604300 4348600 16129100 4652900 4265600 3722000 2533100 6740800 8271400 4258500 4276900 3723700 2855100 3591800 3487800 3206100 3725200 2640500 3901100 2835100 4483600 4276100 11669800 3154000 3307000 5381500 2786600 2548100 3308000 3909500 3380200 2832700 5893900 6125900 3215200 32.2011 32.5311 32.64662 32.60534 32.48981 32.54758 32.44853 31.92053 31.92053 31.92053 31.70605 31.80501 31.61533 32.03605 31.88757 32.42381 32.13501 32.32486 32.49806 32.37429 31.66477 31.69781 31.30181 31.13676 31.35124 30.98829 31.15324 31.04604 31.32653 31.43381 31.42548 31.59053 31.61533 31.26876 31.03781 31.16972 31.00476 31.079 30.92228 31.11204 31.15324 30.98829 30.93876 30.92228 30.287 30.57572 2/10/2015 2/9/2015 2/6/2015 2/5/2015 2/4/2015 2/3/2015 2/2/2015 1/30/2015 1/29/2015 1/28/2015 1/27/2015 1/26/2015 1/23/2015 1/22/2015 1/21/2015 1/20/2015 1/19/2015 1/16/2015 1/15/2015 1/14/2015 1/13/2015 1/12/2015 1/9/2015 1/8/2015 1/7/2015 1/6/2015 1/5/2015 1/2/2015 1/1/2015 12/31/2014 12/30/2014 12/29/2014 12/26/2014 12/25/2014 12/24/2014 12/23/2014 12/22/2014 12/19/2014 12/18/2014 12/17/2014 12/16/2014 12/15/2014 12/12/2014 12/11/2014 12/10/2014 12/9/2014 35.245 35.1974 35.5875 34.4935 34.9121 33.9988 33.8942 33.9608 33.371 33.2949 33.1903 33.0761 32.9905 32.5339 32.1534 31.6777 32.0582 31.6111 31.9155 32.1438 32.0582 32.3912 32.2009 31.9821 31.4494 31.6777 31.9536 31.8584 31.9631 31.868 32.1058 31.7728 31.7538 31.7538 31.5445 31.4684 31.0974 30.6503 30.0035 29.8703 29.8227 30.1557 30.2508 30.441 30.9167 31.2401 35.2926 35.4733 35.616 35.226 34.9596 34.522 33.9608 34.0369 33.8752 33.5803 33.4851 33.0761 33.1046 32.7622 32.4197 32.0011 32.0868 31.8394 31.9631 32.3912 32.2009 32.5148 32.6004 32.1438 31.9536 31.7538 32.1153 31.9441 31.9631 32.0202 32.2295 32.0868 31.7538 31.7538 31.7538 31.6777 31.5826 31.0689 30.5933 30.2318 30.1557 30.2127 30.6408 30.7074 30.9643 31.4399 34.8835 34.9882 35.0452 34.3318 34.503 33.9798 33.6944 33.8847 33.3615 33.1237 33.0476 33.0761 32.8573 32.5148 32.0868 31.6682 31.6206 31.4874 31.6301 31.9821 31.8965 32.1724 32.1914 31.6872 31.2687 31.497 31.8109 31.6016 31.9631 31.8204 31.8489 31.7443 31.7538 31.7538 31.2972 31.4114 31.0784 30.4696 30.0035 29.8227 29.8037 29.8322 30.2222 30.3364 30.5076 31.0118 35.226 35.3877 35.3972 35.1689 34.7218 34.465 33.9132 33.8942 33.7705 33.4851 33.4376 33.0761 33.0761 32.6575 32.4197 31.925 31.6967 31.7443 31.887 32.0677 32.1629 32.2675 32.5624 32.0773 31.7919 31.7158 31.9726 31.925 31.9631 31.9631 31.8965 32.0297 31.7538 31.7538 31.7538 31.4494 31.5731 31.0689 30.1842 29.8227 29.9654 29.9464 30.3935 30.5267 30.7264 31.0118 3208100 4707500 7497500 7482400 7036400 7467900 4809500 14709800 6846700 7084200 6320900 0 6733600 6119700 7203100 4559000 3685400 4158400 6408700 5735400 3550400 3032300 7814600 4590800 5774600 5487600 2934700 2002300 0 1956200 3411800 3463800 0 0 4750300 3397100 5434900 16756200 7364000 4955500 5446900 4316600 4175300 5486700 5279100 10632700 30.551 30.69124 30.69948 30.50148 30.11371 29.89099 29.41243 29.39595 29.28866 29.04114 28.99994 28.68642 28.68642 28.32338 28.11714 27.68809 27.49009 27.53137 27.65513 27.81185 27.89442 27.98514 28.2409 27.82018 27.57265 27.50665 27.72937 27.68809 27.72113 27.72113 27.66337 27.7789 27.53961 27.53961 27.53961 27.27561 27.38289 26.94561 26.17832 25.8648 25.98856 25.97208 26.35984 26.47536 26.64856 26.89608 12/8/2014 12/5/2014 12/4/2014 12/3/2014 12/2/2014 12/1/2014 11/28/2014 11/27/2014 11/26/2014 11/25/2014 11/24/2014 11/21/2014 11/20/2014 11/19/2014 11/18/2014 11/17/2014 11/14/2014 11/13/2014 11/12/2014 11/11/2014 11/10/2014 11/7/2014 11/6/2014 11/5/2014 11/4/2014 11/3/2014 10/31/2014 10/30/2014 10/29/2014 10/28/2014 10/27/2014 10/24/2014 10/23/2014 10/22/2014 10/21/2014 10/20/2014 10/17/2014 10/16/2014 10/15/2014 10/14/2014 10/13/2014 10/10/2014 10/9/2014 10/8/2014 10/7/2014 10/6/2014 31.2021 31.2116 31.0118 30.6313 30.6313 31.0308 31.2877 31.0023 30.6313 30.6313 30.8216 30.7835 30.4886 30.7835 30.8501 30.9167 30.7359 31.0403 31.2591 31.5445 31.3638 31.5636 32.8192 32.8192 33.3329 33.2949 33.1998 32.9144 32.9144 32.7717 32.7717 32.61 32.0487 32.2199 31.868 32.0582 31.4114 30.7645 30.8406 30.0891 30.0795 30.2508 30.2698 30.3459 31.2591 31.5255 31.5445 31.2116 31.2591 31.0499 30.8596 31.0689 31.2877 31.3353 30.9072 30.793 31.0403 30.793 30.774 30.7835 30.9547 30.9643 31.2211 31.0594 31.3638 31.5445 31.5826 31.6016 32.8383 32.8383 33.3615 33.409 33.2854 33.038 32.9144 33.0095 32.9572 32.7051 32.3912 32.239 32.0392 32.1058 31.7062 31.302 31.0689 30.7169 30.4696 30.6693 31.1355 30.7264 31.2591 31.5255 31.164 30.4696 30.8881 30.5647 30.441 30.5647 30.8786 30.9452 30.5933 30.4696 30.7074 30.5457 30.441 30.5171 30.6789 30.7454 30.6598 30.774 31.0213 31.0974 31.1926 31.3638 32.4197 32.4673 32.7812 33.1427 33.0095 32.6385 32.5148 32.61 32.7051 32.4768 32.0107 31.925 31.7348 31.7633 31.4114 30.4886 30.6884 30.0225 29.9654 30.2508 30.2222 30.2983 30.2698 31.0689 31.3638 30.8216 31.2116 30.8501 30.812 30.5837 31.0118 31.3257 30.8786 30.5837 30.8216 30.6979 30.5362 30.5647 30.793 30.812 31.0974 30.8216 31.0594 31.3353 31.3733 31.6016 32.5148 32.7431 32.9239 33.1903 33.2854 32.9524 32.7051 32.9144 32.8478 32.6004 32.3817 32.2009 31.887 31.8109 31.535 31.2782 30.9547 30.6503 30.2698 30.3649 30.8881 30.5837 30.8025 31.1164 6728300 6185400 5094300 5540500 6318300 4980600 9136300 8756700 6792600 5754200 5389400 7216300 6798500 5539300 4982300 5892500 6503800 5079700 6815800 8544000 7881700 13411900 7290400 6897500 6033700 4063000 20604600 4796200 5303100 4573700 4689200 5409900 3753900 4339800 4397600 5454300 7157300 11189900 4736500 5650900 6022600 6339200 10358600 4670800 9048500 2581100 27.20137 26.73113 27.06937 26.75584 26.7228 26.5248 26.89608 27.16833 26.78056 26.5248 26.73113 26.62384 26.4836 26.50832 26.70632 26.7228 26.97032 26.73113 26.93737 27.17665 27.20961 27.40761 26.97301 27.1624 27.31239 27.53338 27.61227 27.33603 27.13088 27.3045 27.24926 27.04402 26.8626 26.71261 26.45221 26.38908 26.16021 25.94718 25.67881 25.42629 25.11065 25.18954 25.62356 25.37105 25.55255 25.81295 10/3/2014 10/2/2014 10/1/2014 9/30/2014 9/29/2014 9/26/2014 9/25/2014 9/24/2014 9/23/2014 9/22/2014 9/19/2014 9/18/2014 9/17/2014 9/16/2014 9/15/2014 9/12/2014 9/11/2014 31.0403 30.9262 30.5742 30.5076 31.0118 31.2877 31.7062 31.6397 31.4874 32.1819 31.6967 31.6301 32.0582 32.2485 32.3436 32.6766 32.9334 31.4399 31.1735 31.3353 30.9547 31.0213 31.3638 31.7538 31.6682 32.0011 32.239 32.2485 31.8014 32.1343 32.258 32.4007 32.7336 33.0856 30.9833 30.8977 30.5171 30.4315 30.5076 31.0308 31.4209 31.3353 31.2496 31.3733 31.6872 31.2116 31.4684 31.9393 32.1534 32.415 32.7146 31.3638 31.0879 31.2306 30.9547 30.5076 31.1069 31.497 31.4304 31.8775 31.4874 32.2485 31.5921 31.5636 32.0011 32.1534 32.5814 32.7431 3799800 3596700 5153400 7227700 5751600 10068000 5647100 5373800 5577900 6009800 8742300 7952500 7022900 4561600 4380100 3633500 3620800 26.01819 25.78931 25.90769 25.67881 25.30792 25.80507 26.12868 26.07344 26.44433 26.12072 26.7521 26.20758 26.18393 26.54687 26.67321 27.02826 27.1624 Return Daily -1.3% -0.5% 0.4% 0.3% 1.8% -1.1% 0.3% 0.4% 0.2% -1.0% -0.8% -0.8% 1.1% 1.1% 0.0% 0.1% -0.7% 1.5% -0.6% 0.9% 1.5% -1.0% 0.0% 2.2% 1.4% -0.1% 0.2% -2.8% -0.4% 0.6% 0.6% 0.0% -0.1% 0.7% 0.5% -0.7% 0.5% 0.6% 0.0% 0.1% 0.9% 1.3% 0.9% 0.5% 2.3% 523 Average Return -0.0254% Varience 0.00018981 Year 2 Return Average -0.0055% Year 1 Return Average -0.0458% Standard Deviation 1.376% -0.2% -0.2% -0.6% -1.6% -0.8% -0.6% 2.8% 0.4% 0.5% -0.4% -3.8% -0.2% -0.2% -0.3% 2.8% 1.0% -0.8% -1.9% -2.3% 0.0% -1.3% -0.2% -0.5% -0.1% 0.5% 0.5% -1.6% -1.4% -0.4% -0.2% -0.2% -0.4% 1.9% -0.6% -0.5% 0.0% -0.9% -2.2% -3.1% 0.3% -0.9% 1.1% -0.1% 1.7% 0.9% 1.3% 2.0% -1.2% 3.8% -2.1% 0.7% 0.4% -2.2% -0.5% 0.0% 0.4% 1.3% -0.1% 2.4% -0.8% 0.1% 2.5% 2.1% 2.5% -0.8% -1.5% 0.1% -0.2% -1.0% 0.5% -2.1% 2.3% 0.1% -2.4% 0.0% 0.0% -3.5% -2.0% -1.5% -0.6% 0.6% 0.4% 1.0% -1.8% 1.4% 0.9% 0.4% 2.6% -1.4% 2.3% 1.0% 3.2% 3.5% 2.0% -0.9% -0.6% 0.2% -3.8% -0.8% 0.2% -2.1% 2.5% 2.2% 0.9% 2.5% -1.9% 0.7% -1.9% -4.8% -1.2% -1.5% 1.9% -2.1% 0.3% 0.6% 2.1% 0.7% -3.1% 0.0% 3.1% 0.4% 0.3% -1.1% 1.3% -1.2% -0.4% -2.1% 1.2% -0.3% -1.1% -1.1% -3.3% -1.5% -1.5% -1.2% 0.0% -0.4% 1.4% 1.8% 0.0% 0.0% 1.3% 0.8% -0.1% 0.1% -0.6% 2.0% 2.6% -1.0% -2.3% 0.6% -1.8% -1.2% -0.8% -0.2% -1.4% 0.1% 0.3% 1.8% -1.0% 0.0% 0.4% -0.8% -1.3% 0.9% 0.8% 3.2% 1.0% 2.3% -1.4% -1.1% 0.7% 1.4% -0.4% -2.0% 0.3% -4.5% -0.6% 1.6% -1.8% -1.0% -4.0% -2.2% 0.0% -0.1% 1.9% 0.3% -0.1% -0.6% 0.6% 0.8% 0.0% 0.9% -0.5% -0.9% 1.3% 0.4% 0.9% 1.0% 1.7% -1.4% 1.9% 2.7% -3.6% 1.7% -1.4% 1.3% -2.3% 0.1% -1.9% 0.4% 1.4% 2.3% -2.3% 1.2% 0.0% -3.5% 3.5% 2.0% -0.6% -0.4% -2.5% 1.0% -2.5% -1.3% 0.1% 0.5% 1.0% 4.6% -4.7% -2.7% -1.7% 2.6% -1.6% 1.6% -0.7% 0.5% -2.0% -2.6% 1.5% -2.3% -2.2% -0.6% -0.1% -0.5% 0.6% 1.1% 0.9% -0.1% 0.0% -0.6% -0.5% -1.4% 1.0% 0.3% 0.1% 1.6% 0.9% 1.8% -0.6% -0.2% -0.6% -2.6% 2.2% -0.7% -1.0% 1.7% 0.5% 0.3% -2.6% -1.0% -0.2% 0.3% 1.9% 0.3% 1.6% -0.7% 1.8% 0.8% 0.8% -0.8% 2.1% 0.7% -0.8% 0.0% -1.5% -2.1% -1.0% -2.0% -0.8% 2.6% -0.4% -1.3% 1.4% 0.9% -0.4% -0.5% -0.3% -1.0% -1.5% -2.7% -0.4% 3.2% -0.5% 0.0% 0.0% 0.0% -2.7% -0.3% -1.4% 0.1% -1.8% -2.4% -0.2% 1.0% 0.6% -0.7% -1.2% 0.7% -1.0% -1.5% 0.7% -1.0% -0.4% 0.1% 0.4% -0.2% 0.3% 1.7% 0.0% 0.0% 0.7% -0.3% 0.6% -1.3% 0.5% -1.7% 0.9% -0.6% -0.5% 0.4% 2.2% -0.1% 1.3% 0.5% -0.7% 1.2% -0.5% 0.3% -0.9% -0.3% 0.0% -0.5% -0.1% 1.1% 0.7% -0.4% 0.5% -0.2% 0.5% -0.6% -0.1% 0.5% 0.2% 0.1% 2.1% -0.9% 0.1% -0.5% 0.0% 0.6% 1.3% 0.7% 1.6% 0.1% 0.4% 0.9% 0.1% 1.1% 0.0% 1.3% 0.7% 1.5% 0.7% -0.1% -0.4% -0.6% -0.3% -0.3% -0.9% 1.5% 0.9% 0.2% -0.8% 0.1% -0.1% 0.0% 0.2% -0.4% 0.9% 0.0% 0.0% 1.0% -0.4% 1.6% 2.9% 1.2% -0.5% 0.1% -1.5% -0.4% -0.6% -0.9% -1.1% 1.8% -1.2% 1.2% 0.1% 0.7% -1.4% -1.0% 1.4% 1.0% -0.8% 0.4% 0.5% -0.1% -0.7% -0.1% -0.9% 0.9% -0.8% -0.9% -0.1% -0.7% -2.8% -0.7% -0.5% -0.8% -0.3% 1.0% 0.8% -0.6% 0.2% 0.8% 0.7% 0.6% 1.0% 0.2% 0.9% 0.8% 1.0% 1.0% 1.3% -0.3% -1.7% 1.0% -0.7% -1.0% -0.8% 0.9% -0.5% 0.9% 1.5% -1.9% -1.2% 0.2% -1.4% 1.2% -2.4% 2.1% 0.1% -1.4% -0.5% -1.3% -0.5% ID: 212138214 Thomas Jack Oxley MAF307 Journal 1 MAF307 Investment Journal 1 Thomas Jack Oxley 212138214 Week 1 Using a quick analysis of various groups and industries, I put together a portfolio that is diversified across the financial, retail, health and technologies sectors. The approach to selection was using current and past financial analytics and news as well as the ASX 200/300 Sector Indices. Mkt Sector Financial Mining Technology Healthcare Retail 5yr Performance 7.63% -11.50% 8.9 23.19 3.39 This table shows the historical performance of the ASX 200/300 Sector Indices over the past 5 years with the best performing sector being Healthcare with 23.19% over that period. Obviously due to recent events such as the middle eastern crisis and ISIS, the minerals and mining sectors have suffered. They are the worst performing at -11.50% return over the last 5 years. It could be assumed that Healthcare is more a domestic product and therefore would trend more with domestic economic changes over a more global reliant one such as metals and materials. In this current climate of uncertainty and global economic disasters such as Britain's exit from the European Union and issues with the Italian banking system, domestic portfolio diversification is a more risk adverse move than investing in global reliant companies. The portfolio that was chosen represents this view, with long term investments into local health, technology and financial firms for growth as well as shorting companies with current legal and financial problems such as Woolworths (WOW), BHP Billiton (BHP) and ANZ (ANZ). Personally it is easier to trade on negative information than it is positive as people flee stock like rats from a ship when the ship hits ice. Over the next few weeks the portfolio will be diversified among these markets in order to balance the risks taken in the first week as most of the current investments are medium to high risk with the exception of BHP. Below is the current investment portfolio as of Week 1 ID: 212138214 Stock ANZ BHP FLN HSN JHC WOW Thomas Jack Oxley QTY -500 -1000 5000 1000 5000 -1000 Price 25.63 19.98 1.71 4.22 2.6 23.34 Mkt Value -12815 -19980 8550 4220 13000 -23340 Mkt Sector Financial Mining Technology Technology Healthcare Retail MAF307 Journal 1 5yr Performance 7.63% -11.50% 8.9 8.9 23.19 3.39 Position Short Short Long Long Long Short Australia and New Zealand Banking Group Due to the recent events surrounding ANZ and its fluctuating share price, the decision was made to short it at a high price. However, after this trade was made, the decision from the courts came through which jeopardized the negative information. ANZ are still in hot water over past scandals so this is predicted to move down from the $25.92 high of August 1st to prices more stable around Jul 8 th of 2016. BHP Billiton A previous analysis (Appendix A) shows that the current price of BHP is too high with a current valuation of $17. This was done using past financial data and WACC analysis. Coupled with the reduced dividend payout and shareholder unhappiness it is a medium risk investment shorting it. Depending on the outcome of the court issues in Argentina this could go either way. Freelancer This is a speculative tech buy that floated on the ASX in 2013 and despite slipping from the high of $2.50 after listing on the market at $0.50 (Fin Review, Nov 2013), it has room to grow. As of the 1 st Quarter there has been an increase of Cash and Equivalents to $33.1m. \"Freelancer.com is a global crowdsourcing marketplace\" that provides services ranging from graphic design to IT and website support. ID: 212138214 Thomas Jack Oxley MAF307 Journal 1 Hansen Technologies Again another speculative technology buy that whose main business is software. More importantly they provide billing software for telecommunications and utilities industries. However, they have branched into IT Outsourcing and services for \"Workforce Management\" which is a huge growth area. Over the last 30 days they have had a share increase of 0.77 cents per share, which is over 22% gain in 30 days. Japara Healthcare Japara has huge growth potential as aged care is becoming more prevalent in this baby boomer age, it has however suffered due to recent government changes along with other aged care providers. It had a net profit margin of 10.36% (Thompson Reuters) in 2015 and is a speculative stock for healthcare which has the biggest potential for long term growth. Woolworths Ltd Woolworths was shorted for various reasons, one being the ongoing issues with Masters as a whole and the potential $219 million shortfall from the sale of the hardware branch. (AFR,UBS, 1 July 2016). Woolworths has been suffering in the main competition with Coles in the Retail sector and with Aldi opening new stores across the country, it could be dark days going forwards. ID: 212138214 Appendix A Thomas Jack Oxley MAF307 Journal 1 ID: 212138214 Thomas Jack Oxley MAF307 Journal 1 References http://www.afr.com/technology/freelancer-soars-to-250-on-asx-debut-20131115-iyv7a http://www.smh.com.au/business/motley-fool/hansen-technologies-a-growing-business-thats-flyingunder-the-radar-20150812-gixdhi.html http://www.reuters.com/finance/stocks/financialHighlights?rpc=66&symbol=JHC.AX http://www.afr.com/street-talk/july-4-the-hard-deadline-for-woolworths-hardware-bids-20160531gp7s2z MAF307 Investment Journal 2 Thomas Jack Oxley 212138214 As with most reporting periods, investment and strategy can vary due to issues with disclosure and available information versus assumption. Share price is meant to represent what the market is willing to pay for expected returns per share, therefore when a company reports their current revenue, if that is below or above market expectations, there can be a movement of investors from a company or sector. These are the current investments at the end of Week 7. Stock QTY Price Mkt Value Mkt Sector ANZ -500 25.63 -12815 Financial BHP -1000 19.98 -19980 Mining FLN 5000 1.71 8550 HSN 1000 4.22 4220 JHC 5yr Perfom Position Price at 8/9 Profit Percent 7.63% Short 27.11 -740 -5.77% -11.50% Short 20.17 -190 -0.95% Technology 8.9 Long 1.51 -1000 -11.70% Technology 8.9 Long 4.57 350 8.29% Healthcare 23.19 Long 1.87 -3665 -28.16% 3.39 Short 23.15 190 0.81% 5000 2.603 13015 -1000 23.34 -23340 Retail WES 230 42.88 9862.4 Retail 3.39 Long 43.14 59.8 0.61% SUN 1000 13.65 13650 Financial 7.63% Long 12.67 -980 -7.18% MPL 5000 2.905 14525 Healthcare 23.19 Long 2.5 -2025 -13.94% WOW Quickly looking at the portfolio we can see that there are quite a few losses among the bunch with shorts of ANZ