121
DAFTAR PUSTAKA Ariyanti, Fiki. 2012. “Batal Akuisisi BTN, Mandiri Didorong Gabung dengan Bank Umum”. Liputan6.com http://bisnis.liputan6.com/read/2062212/batalakuisisi-btn-mandiri didorong-gabung-dengan-bank-umum. (Diakses tanggal 05 Agustus 2014). Astuti, Lestari Puji. 2013. “Penilaian Harga Wajar Saham PT Kimia Farma (Persero) Tbk dan PT Indo Farma (Persero) Tbk Menjelang Akuisisi”. Tesis Pascasarjana (tidak diterbitkan). Universitas Mercubuana. Jakarta. Bandari Bramesh. 2014. “Fibonacci and Stock analysis‖. Journal Futures 43,3 ABI/INFORM/Research page 22. David, Jenkins. 2003. “The Transitory Nature Of Negative Earnings and The Implications For Earnings Prediction And Stock Valuation‖. Journal Review Quantitive Finance and Accounting, Volume 21 ABI/INFORM/Research page 379. Fakhruddin. 2004. “Analsis Teknikal dengan Metastock‖. PT Elex Media Komputindo. Jakarta. Hanafi, Mamduh M. 2010. “Manajemen Keuangan”. BPFE Yogyakarta. Yogyakarta. Hasnawati, Sri. 2010. “The Value Glamor And Stock Performance At The Indonesia Stock Exchange Using The Price Earning Ratio Approach‖. Journal International Business and Economic, Volume 9 ABI/INFORM/Research page 43. Hauwtan, Pegeen. 2010. “Analisis Fundamental dan Teknikal Saham PT PP London Sumatra Indonesia, Tbk.” Tesis Pascasarjana. Universitas Indonesia. Jakarta. Horne, James. Van dan M.Wachowicz Jr, John. 2012. “Prinsip-Prinsip Manajemen Keuangan Fundamental Of Financial Management” . Salemba Empat. Jakarta. Jacob, Oded dan Michel Allen. 2009. “Why Does DCF Undervalue Equities?”. Journal Of Applied Finance 19. 49-62. Malkiel, Burton. 2012. “DCF Valuation With Cash Flow Cessation Risk‖. Journal Of Applied Finance No1, page 175-185. Mardiyanto, Handono. 2009. “Inti Sari Manajemen Keuangan”. Grasindo. Jakarta.
122
Nourmasari, Vivi Dyah. 2012. “Analisis Fundamental Internal Untuk Menilai Kewajaran Harga Saham Dengan Pendekatan Price Earning Ratio (PER)”. Jurnal Keuangan dan Akuntansi 2012, Volume 11, hal 251-257. Raditya, Agus Timurda. 2013. ―Penentuan Tren Arah Pergerakan Harga Saham Dengan Menggunakan Moving Average Convergence Divergence (Studi Kasus Harga Saham Pada 6 Anggota LQ 45”. Jurnal Gaussian, Volume 2 No.3 Hal 249-258. Ross, Weterfield dan Jordan. 2009. “Pengantar Keuangan Perusahaan Corporate Finance Fundamental”. Salemba Empat. Jakarta. .............................................. 2009. “Pengantar Keuangan Perusahaan Buku 2 Edisi 8 Corporate Finance Fundamentals”. Salemba Empat. Jakarta. Sudana, I Made. 2011. “Manajemen Perusahaan Teori dan Praktek”. Erlangga. Jakarta. Ting, Wu Wan. 2014. “The P/E Ratio And Profitability‖. Journal Of Bussines and Economic Research, Volume 12 No 1. Wulandari, Dhita Ayundya. 2009. “Analisis Faktor Fundamental Terhadap Harga Saham Industri Pertambangan Dan Pertanian Di BEI‖. Jurnal Keuangan dan Akuntansi, Oktober 2009, Volume 12, hal 123-127. Bank Tabungan Negara, PT 2009. Laporan Triwulan II Tahun 2009.Jakarta ........................................................2010. Laporan Triwulan II Tahun 2010.Jakarta ........................................................2011. Laporan Triwulan II Tahun 2011.Jakarta ........................................................2012. Laporan Triwulan II Tahun 2012.Jakarta ........................................................2013. Laporan Triwulan II Tahun 2013.Jakarta ........................................................2014. Laporan Triwulan II Tahun 2014.Jakarta Bank Mandiri, PT 2009 Laporan Triwulan II Tahun 2009.Jakarta ........................................................2010. Laporan Triwulan II Tahun 2010.Jakarta ........................................................2011. Laporan Triwulan II Tahun 2011.Jakarta ........................................................2012. Laporan Triwulan II Tahun 2012.Jakarta ........................................................2013. Laporan Triwulan II Tahun 2013.Jakarta ........................................................2014. Laporan Triwulan II Tahun 2014.Jakarta Bank Negara Indonesia, PT 2009. Laporan Triwulan II Tahun 2009.Jakarta ........................................................2010. Laporan Triwulan II Tahun 2010.Jakarta
123
........................................................2011. Laporan Triwulan II Tahun 2011.Jakarta ........................................................2012. Laporan Triwulan II Tahun 2012.Jakarta ........................................................2013. Laporan Triwulan II Tahun 2013.Jakarta ........................................................2014. Laporan Triwulan II Tahun 2014.Jakarta Bank Rakyat Indonesia, PT 2009. Laporan Triwulan II Tahun 2009.Jakarta ........................................................2010. Laporan Triwulan II Tahun 2010.Jakarta ........................................................2011. Laporan Triwulan II Tahun 2011.Jakarta ........................................................2012. Laporan Triwulan II Tahun 2012.Jakarta ........................................................2013. Laporan Triwulan II Tahun 2013.Jakarta ........................................................2014. Laporan Triwulan II Tahun 2014.Jakarta
124
LAMPIRAN 1 STUDY PUSTAKA No.
Peneliti
1. Burton Malkiel (2012), Journal Of Applied Finance No.1. 2012 page 175-185
Metode Yang digunakan
Hasil
DCF Valuation With Cash Flow Cessation
The discount rate is a key input in any discounted cash flow valuation model. The existing
Risk, Data yang digunakan data tahunan.
literature on valuation has generally proposed the usage of the CAPM-based discount rate in computing the present value of a stream of future cash flows. In this study, we have attempted to demonstrate that in many valuation settings, the CAPM-based rate—while providing a useful starting point—generally understates the true discount rate because the CAPM framework fails to fully incorporate the cessation risk of the cash flows. Illustrative examples show that the cessation risk-adjusted discount rate can be considerably higher than the CAPM-based rate; the difference between the two depends, of course, on the estimated magnitude of cessation risk. Yang artinya Tingkat diskonto adalah masukan penting dalam setiap model penilaian arus kas diskonto. Literatur yang ada pada penilaian secara umum mengusulkan penggunaan tingkat diskonto berbasis CAPM dalam menghitung nilai sekarang dari aliran arus kas masa depan. Dalam studi ini, kami telah berusaha untuk menunjukkan bahwa di banyak rangkaian penilaian, tingkat-sementara CAPM berbasis menyediakan titik awal yang berguna-umumnya understates tingkat diskonto benar karena kerangka CAPM gagal untuk sepenuhnya memasukkan risiko penghentian arus kas. Contoh-contoh menunjukkan bahwa tingkat diskonto risiko disesuaikan penghentian bisa jauh lebih
125
No.
Peneliti
Metode Yang digunakan
Hasil tinggi dari tingkat berbasis CAPM; perbedaan antara keduanya tergantung, tentu saja, pada besarnya estimasi risiko penghentian.
2.
Wan Ting Wu (2014)
The P/E Ratio And Profitability, Data yang
The P/E ratio has a crucial role in the investment community. This ratio reflects the market’s
Journal of Busines and Economic
digunakan data tahunan.
expectation of future growth and firm risk (Chan et al., 2003; Wu, 2013). This ratio can be used
Research, First Quarter 2014 Volume
to estimate cost of equity capital (Easton, 2004) and to earn excess stock returns from the
12, Number 1
glamour/value anomaly phenomenon (Basu, 1978). Financial analysts also widely cite the P/E ratio as a justification for their stock recommendations. This paper provides empirical evidence to the theoretical predictions in Ohlson and Zhan (2006) regarding the relation between the P/E ratio and ROE and examines the future performance of firms with various P/E ratios yang artinya P / E ratio memiliki peran penting dalam komunitas investasi. Rasio ini mencerminkan ekspektasi pasar pertumbuhan masa depan dan risiko perusahaan (Chan et al, 2003;. Wu, 2013). Rasio ini dapat digunakan untuk memperkirakan biaya modal ekuitas (Easton, 2004) dan untuk mendapatkan tingkat pengembalian saham kelebihan dari fenomena glamor / nilai anomali (Basu, 1978). Analis keuangan juga banyak mengutip P / E ratio sebagai pembenaran untuk rekomendasi saham mereka. Makalah ini memberikan bukti empiris untuk prediksi teoritis di Ohlson dan Zhan (2006) mengenai hubungan antara P / E ratio dan ROE dan memeriksa kinerja masa depan perusahaan dengan berbagai P / E rasio
3.
Oded Jacob, and Michel Allen (2009),
Why Does DCF Undervalue Equities, Data
This paper demonstrantes that the use Of The YTM as the cost of debt in DCF valuations of firms
Journal Of Applied Finance 19.1/2,
yang digunakan tahunan.
is incorrect because YTM (Yield To Maturity) is calculated cash flows.
126
No.
Peneliti
Metode Yang digunakan
Hasil correct cost of debt in DCF valuations of firms is the expected return on debt which can be
page 49-62.
calculated using the CAPM. Valuations of the firms that use the YTM as the cost of debt underestimate the correct value. The distortion in the value calculated is particularly large for highly levered firms where the difference between YTM and expected return on debt is sizable yang artinya Makalah ini demonstrantes bahwa penggunaan Of The YTM sebagai biaya utang di DCF valuasi perusahaan tidak benar karena YTM (Yield To Maturity) dihitung arus kas. Biaya yang benar utang di DCF valuasi perusahaan adalah pengembalian yang diharapkan pada utang yang dapat dihitung dengan menggunakan CAPM. Valuasi perusahaan yang menggunakan YTM sebagai biaya utang meremehkan nilai yang benar. Distorsi dalam nilai yang dihitung sangat besar bagi perusahaan-perusahaan yang sangat leverage mana perbedaan antara YTM dan pengembalian yang diharapkan pada utang cukup besar 4.
Jenkins, David S (2003), Journal
The Transitory Nature Of Negative Earnings
A sales based proxy for future normal earnings (SAFE) is developed that related to both future
Review of Quantitative Finance and
and The Implications For Earnings Prediction
earnings realizations and equity value for loss firms. First, since the going concern assumption is
Accounting,
And Stock Valuation. Data yang digunakan data
more uncertain for many loss firms, The SAFE model reflects this increased uncertainy through
tahunan.
an assessment of the likelihood of firms survival. Second to the extent a firm is predicted to
Dec
2003
;
ABI/INFORM Research page 379.
21
survive, negative profitability is by definition, a transitory state since investors have an abandonment option and will not allow losses to continue indefinitely. yang artinya Sebuah proxy berbasis penjualan untuk laba yang normal di masa depan (SAFE) dikembangkan yang berkaitan dengan kedua realisasi laba
127
No.
Peneliti
Metode Yang digunakan
Hasil masa depan dan nilai ekuitas untuk perusahaan rugi. Pertama, karena asumsi kelangsungan usaha lebih pasti bagi banyak perusahaan kehilangan, Model SAFE mencerminkan peningkatan uncertainy ini melalui penilaian terhadap kemungkinan perusahaan untuk bertahan hidup. Kedua sejauh suatu perusahaan diperkirakan bertahan hidup, profitabilitas negatif adalah dengan definisi, negara sementara karena investor memiliki pilihan ditinggalkan dan tidak akan membiarkan kerugian terus menerus.
5.
Bramesh
Bandari
Futures;
May
(2014)
Journal
2014;
43,4
Fibonacci and stock analysis, data yang
As result, those who went short once gold was unable to break the swing high for 15 minutes
digunakan data bulanan.
colud have used a stop at swing high of 1341.5 for target of 38.2 %, 50 % and 61,8 % respectively. As seen above, short all three targets were achieved.yang artinya Akibatnya, orang-
ABI/INFORM/Research pg. 22
orang yang pergi singkat sekali emas tidak mampu memecahkan ayunan tinggi selama 15 menit colud telah menggunakan berhenti di tinggi ayunan 1.341,5 untuk target 38,2%, 50% dan 61,8% masing-masing. Seperti yang terlihat di atas, pendek tiga target yang dicapai.
6.
Journal
The Value Glamor And Stock Performance At
Investor can invest in the value and glamor stock, the risk taking investor however can chose the
Internasional business and economic
The Indonesia Stock Exchange Using The Price
portofolio of glamor, because such portofolio yield highest return as well as highest risk. Yang
research,
Earning Ratio Approach, Data yang digunakan
artinya nvestor dapat berinvestasi dalam nilai dan glamor saham, risiko mengambil investor
data tahunan.
namun dapat memilih portofolio glamor, karena portofolio tersebut menghasilkan return tertinggi
Sri
Hasnawati
juli
(2010),
2010,
ABI/FORM/Research page 43
9,7
serta risiko tertinggi.
128
No.
Peneliti
Metode Yang digunakan
Hasil
7.
Trimurda Agus Raditya, Tarno dan
Penentuan Tren Arah Pergerakan Harga
Mean yang dihasilkan analisis Moving Average Convergence Divergence (MACD) sama dan
Triastuti Wuryandari (2013), Jurnal
Saham Dengan Menggunakan Moving Average
signifikan dengan mean harga penutupan (terendah maupun tertinggi terdekat sebelum harga
Gaussian, Volume 2 No.3 Hal 249-
Convergence Divergence (Studi Kasus Harga
yang dihasilkan oleh analisis Moving Average Convergence Divergence (MACD) hal ini
258
Saham Pada 6 Anggota LQ 45), Data yang
menunjukan bahwa sinyal menjual dan membeli yang dihasilkan oleh analisis MACD akurat
digunakan data bulanan.
secara signifikan.
Violeta Gaucan (2012), Journal Of
How to Use Fibonacci Retracement to predict
Fibonacci Retracement trading is used in all markets – online stock trading, Fibonacci Forex
Knowledge Management, Economics
forex market.
trading and also in the futures markets. Whether or not one believes the Fibonacci trading
8.
and Information Technology, ISSN
numbers have any special significance, the fact that they are so pervasively used creates a self-
2069-5934.Scientific Papers.org
fulfilling prophecy to the levels. Thus, for whatever reason you choose to believe, Fibonacci retracement levels are an important part of technical analysis and should be incorporated into your trading system yang artinya Perdagangan Fibonacci retracement digunakan di semua pasar perdagangan saham online, perdagangan Fibonacci Forex dan juga di pasar berjangka. Apakah atau tidak yakin bahwa satu nomor perdagangan Fibonacci memiliki makna khusus, fakta bahwa mereka begitu meluas digunakan menciptakan ramalan ke tingkat. Dengan demikian, untuk alasan apa pun yang Anda memilih untuk percaya, tingkat retracement Fibonacci merupakan bagian
129
No.
Metode Yang digunakan
Peneliti
Hasil penting dari analisis teknis dan harus dimasukkan ke dalam sistem perdagangan Anda
9.
Emia Fayana dan Singgih Jatmiko
Penilaian
Harga
Wajar
Saham
dengan
Metode DDM dan PBV memiliki hasil yang berbanding terbalik, dimana pada tahun 2007 –
(2012),
menggunakan metode Dividen Discount Model
2011 metode DDM menunjukan keadaan overvalued sedangkan metode PBV ratio menunjukan
(DDM) dan Metode Price To Book Value Ratio
keadaan undervalued.
(PBV Ratio) pada sektor perbankan yang termasuk saham LQ 45 di BEI, Data yang digunakan data tahunan. 10.
John C.Gardner (2012), Journal Of
Valuing Coca Cola Using The Free Cash Flow
In this paper, we have combined the concepts of equity valuation, super-normal growth, required
Busines and Economic Research,
To Equity Valuation Model,
rate of return on equity, and sustainable growth to determine the market value of Coca-Cola
November 2012, Volume 10, Number
digunakan tahunan.
11.
Data yang
Corporation (KO). The value of the equity of a firm is defined as the present value of all future cash flows from the firm to the shareholders. The value of the firm is FCFE divided by the sum of the required rate of return for equity minus the growth rate of the firm’s earnings. Free Cash Flow to Equity is defined as net income minus net capital expenditures minus the change in net working capital plus the net change in long-term debt financing. The required rate of return for equity is computed using the CAPM using a five-year monthly rate of return beta relative to the S&P500 index. Sustainable growth for the super-normal growth period is computed with the extended DuPont model. The long-term growth rate is assumed to be the same as the growth rate of the economy, yang artinya Dalam tulisan ini, kita telah menggabungkan konsep penilaian ekuitas, pertumbuhan super-normal, tingkat pengembalian ekuitas, dan
130
No.
Peneliti
Metode Yang digunakan
Hasil pertumbuhan yang berkelanjutan untuk menentukan nilai pasar Coca-Cola Corporation (KO). Nilai ekuitas perusahaan didefinisikan sebagai nilai sekarang dari semua arus kas masa depan dari perusahaan kepada pemegang saham. Nilai perusahaan yang FCFE dibagi dengan jumlah tingkat yang diperlukan pengembalian ekuitas dikurangi tingkat pertumbuhan laba perusahaan. Arus Kas Bebas terhadap Ekuitas didefinisikan sebagai pendapatan bersih dikurangi pengeluaran modal bersih minus perubahan modal kerja bersih ditambah perubahan bersih dalam pembiayaan utang jangka panjang. Tingkat pengembalian yang diperlukan untuk ekuitas dihitung dengan menggunakan CAPM menggunakan tingkat bulanan lima tahun pengembalian beta relatif terhadap indeks S & P500. Pertumbuhan yang berkelanjutan untuk masa pertumbuhan supernormal dihitung dengan model yang DuPont diperpanjang. Tingkat pertumbuhan jangka panjang diasumsikan sama dengan tingkat pertumbuhan ekonomi
11
Tomislav Jeletic (2012) International
Cash Flow and Company Valuation Analysis;
Tujuan dari makalah ini adalah untuk mendefinisikan dan memeriksa pendekatan menggunakan
Journal Of Arts and Sciences, ISSN :
Practical Approach to Ina PLC, The Biggest
arus kas untuk penilaian perusahaan. Wawasan diberikan kepada arus kas sebagai bagian dari
1994-6934 hal :319-337
Croatian Oil Company
laporan keuangan sesuai dengan Standar Akuntansi Internasional 7 Laporan Arus Kas (IAS7). Implikasi dari pendekatan teoritis dan cash flow (DCF) metode penilaian Diskon disajikan dan diterapkan untuk INA PLC, perusahaan minyak terbesar Kroasia, dan pro metode dan consare dianalisis. Arus Kas Bebas Firm (FCFF) dan Free Cash Flow to Equity (FCFE) didefinisikan dan digunakan dalam rumus model DCF. Selama penerapan DCF, FCFF dan FCFE metode, laporan arus kas sesuai dengan
131
No.
Peneliti
Metode Yang digunakan
Hasil IAS 7 digunakan sebagai sumber variabel model. Metode lain disajikan dan dibandingkan dengan DCF: khususnya Ekonomi Laba Model dan Disesuaikan Present Value. Rasio statis menggunakan arus kas disajikan sebagai alat untuk penilaian. Sebuah gambaran dari kemungkinan metode laporan arus kas manipulasi diberikan sebagai peringatan bagi distorsi potensi hasil model. The diuraikan teoritis dan praktis implikasi dari penerapan model arus kas di Kroasia dapat digunakan untuk meningkatkan pemahaman dan penggunaan mereka dan untuk memprediksi perkembangan masa depan potensi mereka.
132
LAMPIRAN 2 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. LAPORAN LABA RUGI KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) 2014 (DALAM JUTAAN RUPIAH) URAIAN Pendapatan Bunga dan Bagi Hasil Syariah Beban Bunga dan Bonus
2009
2010
2011
2012
2013
2014
2.721.907
3.095.779
3.539.698
4.217.747
5.008.661
6.193.260
(1.832.070)
(1.550.674)
(1.815.740)
(1.945.089)
(2.376.444)
(3.521.961)
Pendapatan Bunga dan Bagi Hasil Netto
889.837
1.545.105
1.723.958
2.272.658
2.632.217
2.671.299
Pendapatan Operasional Lainnya-Pungutan Administrasi dan Denda Simpanan dari kredit yang diberikan
147.951
122.654
155.082
168.739
185.715
201.136
Keuntungan dari Penjualan Obligasi Pemerintah
-
31.594
6.743
1.590
8.443
20.737
Keuntungan dari Penjualan Efek-efek netto
-
54.302
14.062
958
5.689
30.029
Keuntungan yang belum direalisasi dari perubahan nilai efek-efek nilai wajar netto
-
4.325
1.994
4.362
-
-
Keuntungan transaksi mata uang asing
-
18
-
-
-
-
Keuntungan yang belum direalisasi dari perubahan nilai Obligasi Pemerintah netto
-
-
-
747
-
232
Pendapatan dari Penerimaan Hapus Buku
-
-
-
41.312
68.100
75.044
Lain-lain
51.065
19.592
25.422
35.285
29.359
52.842
199.016
232.485
203.303
252.993
297.306
380.020
3.545
(179.550)
(62.245)
(5.237)
(148.955)
(329.343)
Estimasi Kerugian Penurunan nilai Komitmen dan Kontjiensi
(7.456)
(11.434)
164
(5.299)
(1.428)
(499)
Beban Pendanaan Lainnya
(1.699)
(2.302)
-
-
-
-
Beban Operasional Lainnya- Umum dan Administrasi
(289.545)
(426.936)
(544.249)
(706.857)
(804.419)
(982.985)
Gaji dan Tunjangan Karyawan
(410.090)
(531.046)
(584.458)
(781.515)
(826.830)
(847.152)
Total Pendapatan Operasional Lainnya Penyisihan kerugian penurunan nilai aset keuangan dan non keuangan
133
URAIAN Premi Penjaminan Program Pemerintah Kerugian dari transaksi mata uang asing netto Kerugian dari pembelian kembali obligasi dari perbendaharaan netto
2009
2010
2011
2012
2013
2014
(32.154)
(38.101)
(51.668)
(58.272)
(80.560)
(94.548)
(425)
-
-
-
-
-
(127)
-
-
-
-
-
(3.449)
-
-
-
-
-
-
-
-
-
(7.178)
-
(559)
-
(770)
-
(84.371)
-
(28.710)
(43.189)
(46.788)
(60.932)
(58.253)
(54.071)
(766.758)
(1.041.574)
(1.227.933)
(1.607.576)
(1.861.611)
(1.978.756)
318.184
545.032
637.247
907.539
917.529
742.721
(4.878)
2.466
16.835
(9.259)
(1.302)
(1.634)
Laba Sebelum beban pajak
313.306
547.498
654.082
898.280
916.227
741.087
Beban Pajak
(99.351)
(156.886)
(173.590)
(239.424)
(242.876)
(202.242)
Laba bersih sebelum pos luar biasa
213.955
390.612
480.492
658.856
673.351
538.845
Pos luar biasa bersih
(15.790)
-
-
-
-
-
Laba Bersih
198.165
390.612
480.492
658.856
673.351
538.845
-
-
-
-
(104.140)
(8.825)
198.165
390.612
480.492
658.856
569.211
530.020
31
45
55
75
64
51
Kerugian dari Penjualan obligasi Pemerintah Kerugian yang belum direalisasi dari perubahan nilai efek untuk nilai wajar netto Kerugian yang belum direalisasi dari perubahan nilai Obligasi Pemerintah netto Lain-lain Total Beban Operasional Lainnya Laba Operasional Pendapatan Bukan Operasional netto
Pendapatan Komperhensif lain Total Laba Komperhensif Tahun berjalan Laba Per Saham Dasar (Rp)
134
LAMPIRAN 3 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. LAPORAN KEUANGAN (KONSOLIDASI) KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) 2014 (DALAM JUTAAN RUPIAH) URAIAN
2009
2010
2011
2012
2013
2014
Aktiva Lancar Kas
214.396
258.217
362.309
412.944
536.531
740.709
1.979.053
2.310.831
4.821.883
6.684.387
7.837.707
9.037.318
Giro pada Bank Lain
33.421
32.506
45.010
97.273
278.300
692.124
Penyisihan Kerugian
(8.356)
(16.544)
(3.159)
(2.337)
(1.781)
(1.716)
Giro pada Bank Lain Bersih
25.065
15.962
41.851
94.936
276.519
690.408
Penempatan pada Bank Lain
297.106
998
2.262.969
6.004.502
5.012.270
2.518.900
(4.072)
(524)
(3.101)
(5.450)
(9.300)
-
293.034
474
2.259.868
5.999.052
5.002.970
2.518.900
-
707.091
441.746
274.466
28.685
-
Giro pada Bank Indonesia
Penyisihan Kerugian Penempatan pada Bank Lain Bersih Efek-efek diperdagangkan Efek-efek tersedia untuk dijual
198.933
47.382
4.817
5.018
1.432.061
5.657.564
Efek-efek dimiliki hingga jatuh tempo
1.411.417
2.669.674
377.966
682.066
297.574
247.702
Jumlah Efek-efek
1.610.350
3.424.147
824.529
961.550
1.758.320
5.905.266
(4.391)
(6.457)
(4.328)
(8.822)
(14.860)
(9.234)
1.605.959
3.417.690
820.201
952.728
1.743.460
5.896.032
Penyisihan Kerugian Jumlah Efek-efek Bersih Obligasi Pemerintah diperdagangkan
64.776
-
214.268
108.249
1.822.061
241.934
Obligasi Pemerintah tersedia untuk dijual
4.898.002
5.598.488
5.694.633
5.638.322
6.108.522
5.978.085
Obligasi Pemerintah dimiliki hingga jatuh tempo
2.374.087
1.371.023
1.422.972
1.426.716
1.527.397
1.650.244
Jumlah Obligasi Pemerintah
7.336.865
6.969.511
7.331.873
7.173.287
9.457.980
7.870.263
Jumlah Persediaan
9.235.858
10.387.675
10.411.942
14.125.067
16.204.410
16.285.195
135
URAIAN
2009
2010
2011
2012
2013
2014
Kredit yang diberikan
34.287.060
44.005.184
53.033.563
67.144.799
84.507.040
97.804.941
Penyisihan Kerugian
(547.705)
(757.568)
(851.939)
(746.692)
(912.091)
(1.238.764)
Kredit yang diberikan Bersih
33.739.355
43.247.616
52.181.624
66.398.107
83.594.949
96.566.177
Pembiayaan/Piutang Syariah
1.522.713
2.408.054
3.456.628
4.951.171
6.896.412
8.779.077
(56.937)
(109.506)
(117.329)
(188.982)
(168.395)
(161.778)
1.465.776
2.298.548
3.339.299
4.762.189
6.728.017
8.617.299
Jumlah Kredit dan Pembiayaaan Syariah Bersih
35.205.131
45.546.164
55.520.923
71.160.296
90.322.966
105.183.476
Jumlah Aktiva Lancar
46.659.503
58.518.849
71.158.908
92.477.630
115.178.133
131.937.106
47.665
11.102
-
-
-
-
(675)
(449)
-
-
-
-
Penyisihan Kerugian Pembiayaan/Piutang Syariah Bersih
Aktiva Tidak Lancar Tagihan Swap Suku Bunga Penyisihan Kerugian Tagihan Swap Suku Bunga Bersih
46.990
10.653
-
-
-
-
Aset Pajak Tangguhan Bersih
89.831
146.427
34.141
10.479
-
-
Aset tetap
1.679.376
2.015.357
2.106.043
2.411.343
2.736.214
2.910.429
Akumulasi Penyusutan
(673.266)
(784.550)
(666.083)
(910.013)
(1.177.102)
(1.413.930)
Aset tetap bersih
1.006.110
1.230.807
1.439.960
1.501.330
1.559.112
1.496.499
Bunga yang masih diterima
484.164
551.763
613.919
825.678
889.763
1.004.755
Aset lain-lain
415.777
487.503
588.847
697.158
967.936
1.184.766
2.042.872
2.427.153
2.676.867
3.034.645
3.416.811
3.686.020
48.702.375
60.946.002
73.835.775
95.512.275
118.594.944
135.623.126
483.455
630.932
645.696
975.870
1.411.329
1.534.463
2.882.979
3.777.925
5.693.392
9.659.667
15.663.957
18.636.814
48.341
109.061
171.734
456.807
855.754
1.163.807
Jumlah Aktiva Tidak Lancar Jumlah Aset Kewajiban Lancar Kewajiban Segera Simpanan dari nasabah-Giro Simpanan dari nasabah-Giro Wadiah
136
URAIAN Simpanan dari nasabah-Tabungan Simpanan dari nasabah-Tabungan Wadhiah dan Mudharabah Jumlah Simpanan dari Nasabah Simpanan dari Bank Lain
2009
2010
2011
2012
2013
2014
7.209.729
8.597.740
9.943.298
16.669.513
21.071.528
24.574.393
148.452
212.151
292.632
462.479
636.092
732.292
10.289.501
12.696.877
16.101.056
27.248.466
38.227.331
45.107.306
Efek-efek yang dijual dengan Janji dan dibeli kembali
502.038
975.004
942.571
607.675
2.534.172
66.896
2.277.540
3.631.697
3.387.551
3.585.486
3.085.000
2.335.000
Surat Berharga yang diterbitkan
3.220.729
4.868.944
5.436.964
7.135.631
8.835.531
7.937.827
Pinjaman yang diterima
3.027.340
3.325.344
3.901.857
6.534.398
6.662.838
7.516.750
186.214
185.723
175.287
168.306
174.994
268.986
35.639
51.804
60.168
8.543
5.831
6.968
Bunga yang masih harus dibayar Estimasi Kerugian Komitmen dan Kontijensi Kewajiban lain-lain
1.543.835
1.740.749
1.671.839
2.212.214
2.537.749
2.794.595
Kewajiban Pajak Tangguhan
-
-
-
-
63.858
213.978
Jumlah Kewajiban Lancar
21.566.291
28.107.074
32.322.989
48.476.589
63.538.633
67.782.769
23.170.127
25.905.557
32.379.815
35.518.306
38.769.877
50.762.489
Kewajiban Tidak Lancar Simpanan dari nasabah-Deposito Berjangka Simpanan dari nasabah-Deposito Berjangka Mudharabah
757.311
1.394.718
2.477.927
3.784.710
5.605.820
5.459.287
Jumlah Kewajiban Tidak Lancar
23.927.438
27.300.275
34.857.742
39.303.016
44.375.697
56.221.776
Jumlah Kewajiban
45.493.729
55.407.349
67.180.731
87.779.605
107.914.330
124.004.545
2.559.804
4.357.028
4.404.536
4.421.792
5.281.430
5.282.630
Tambahan Modal disetor
-
639.626
713.457
740.707
2.023.583
2.026.196
Opsi Saham
-
-
62.702
103.054
11.485
10.421
Modal Saham
137
URAIAN Kerugian yang belum direalisasi atas efek-efek dan obligasi pemerintah yang tersedia untuk dijual Saldo laba telah ditentukan penggunaanya Saldo laba belum ditentukan penggunaanya Jumlah Ekuitas Jumlah Kewajiban dan Ekuitas
2009
2010
2011
2012
2013
2014
(126.775)
(156.101)
38.559
(2.813)
(75.082)
(98.871)
577.452
307.488
955.298
1.811.074
2.765.847
3.859.360
198.165
390.612
480.492
658.856
673.351
538.845
3.208.646
5.538.653
6.655.044
7.732.670
10.680.614
11.618.581
48.702.375
60.946.002
73.835.775
95.512.275
118.594.944
135.623.126
138
LAMPIRAN 4 PERTUMBUHAN DIVIDEN PT BANK TABUNGAN NEGARA (PERSERO) Tbk (DALAM RUPIAH) PERTUMBUHAN DIVIDEN
NO
TAHUN
LABA BERSIH
TOTAL DIVIDEN
1
2009
198.165.000.000
43.843.235.671
2
2010
390.612.000.000
91.500.000.000
1,087
3
2011
480.492.000.000
74.576.666.667
-0,185
4
2012
658.856.000.000
136.333.333.333
0,828
5
2013
673.351.000.000
156.216.148.481
0,146
TOTAL JUMLAH SAHAM
= 10.566.000.000
DIVIDEN PER SHARE (DPS)
= DIVIDEN / JUMLAH LEMBAR SAHAM = 156.216.148.481 / 10.566.000.000 = 14,78
EARNING PER SHARE (EPS)
= LABA BERSIH / LEMBAR SAHAM = 673.351.000.000/10.566.000.000
DIVIDEN PAYOUT RATIO (DPR)
= 63,73
DPR
= DIVIDEN PER SHARE (DPS) / EARNING PER SHARE (EPS)
DPR
= 14,78/63,73
DPR
= 0,2320
ROE
= LABA BERSIH SEBELUM PAJAK/JUMLAH EKUITAS
LABA BERSIH SEBELUM PAJAK 30 JUNI 2014 = 741.087.000.000 JUMLAH EKUITAS 30 JUNI 2014
= 11.618.581.000.000
ROE BBTN
= 0,064
b
=
(1-DPR)
b
=
(1-0,2320)
b
=
0,7680
GROWTH (g) = b X ROE = 0,7680 X 0,064 g = 0,0490
= 4,90 %
139
LAMPIRAN 5 PERTUMBUHAN DIVIDEN RATA-RATA PT BANK TABUNGAN NEGARA (PERSERO) Tbk. (DALAM RUPIAH) NO
TAHUN
DPS
EPS
DPR
ROE
b
g
1
2009
4,15
19
0,221
0,098
0,779
0,076
2
2010
8,66
37
0,234
0,099
0,766
0,076
3
2011
7,06
45
0,155
0,098
0,845
0,083
4
2012
12,90
62
0,207
0,116
0,793
0,092
5
2013
14,78
0,2320
0,064
0,768
0,049 0,376 0,075
64 TOTAL RATA-RATA
HARGA PENUTUPAN SAHAM BBTN PER 30 JUNI 2014 = 1.040 ESTIMASI EARNINGS PER SHARE (EPS) EPS t+1 = EPS t x (1 + g rata-rata) ESTIMASI EPS = 68,519 ESTIMASI DPS DPS t+1 ESTIMASI DPS
= DPSt x (1 + g rata-rata) = 15,896
ESTIMASI DISCOUNT RATE R = (DPSt+1 /P0) +g ESTIMASI k = 0,064 ESTIMASI PER PER t+1 ESTIMASI PER
= (DPS t+1 / EPS t+1)/k-g = 15,178
NILAI INTRINSIK = ESTIMASI EPS X ESTIMASI PER NILAI INTRINSIK = 1.040,Jadi Nilai Harga wajar saham berdasarkan pendekatan PER adalah Rp 1.040,-
140
LAMPIRAN 6 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. PERTUMBUHAN PENDAPATAN BUNGA KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) 2014
NO
TAHUN
PENDAPATAN BUNGA (JUTAAN RUPIAH)
1
2009
2.721.907
2
2010
3.095.779
3
2011
3.539.698
4
2012
4.217.747
5
2013
5.008.661
6
2014
6.193.260
Total Pertumbuhan
PERTUMBUHAN
13,74 14,34 19,16 18,75 23,65
% % % % %
89,63
%
Rata-rata Arithmatic (13,74% + 14,34 % + 19,16% + 18,75%+ 23,65%) x 1/5
=
17,93
%
Geometric Mean
=
17,87
%
=
17,90
%
=
17,87
%
((6.193.260/2.721.907) ^ (1/5))-1
Rata-rata pertumbuhan
(17,93% + 17,87%)/2
Tingkat Pertumbuhan yang digunakan
141
LAMPIRAN 7 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. PROYEKSI LAPORAN LABA KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) 2014 (DALAM JUTAAN RUPIAH)
URAIAN Pendapatan Bunga dan Bagi Hasil Syariah Beban Bunga dan Bonus Pendapatan Bunga dan Bagi Hasil Netto Pendapatan Operasional Lainnya-Pungutan Administrasi dan Denda Simpanan dari kredit yang diberikan
AkunTerhadap tahun 2014 (% )
2014
2015
2016
2017
2018
2019
6.193.260
17,87
7.299.996
8.604.505
10.142.130
11.954.528
14.090.803
(3.521.961)
(56,9)
(4.151.335)
(4.893.179)
(5.767.590)
(6.798.259)
(8.013.107)
3.148.660
3.711.326
4.374.540
5.156.270
6.077.695
2.671.299 201.136
3,25
237.079
279.445
329.382
388.242
457.621
Keuntungan dari Penjualan Obligasi Pemerintah
20.737
0,33
24.443
28.811
33.959
40.028
47.180
Keuntungan dari Penjualan Efek-efek netto
30.029
0,48
35.395
41.720
49.176
57.963
68.321
232
0,0037
273
322
380
448
528
75.044
1,21
88.454
104.261
122.893
144.854
170.739
52.842
0,85
Keuntungan yang belum direalisasi dari perubahan nilai Obligasi Pemerintah netto Pendapatan dari Penerimaan Hapus Buku Lain-lain Total Pendapatan Operasional Lainnya Penyisihan kerugian penurunan nilai aset keuangan dan non keuangan
380.020
62.285
73.415
86.534
101.998
120.225
447.930
527.975
622.324
733.533
864.615
(329.343)
(5,32)
(388.197)
(457.567)
(539.335)
(635.714)
(749.316)
Estimasi Kerugian Penurunan nilai Komitmen dan Kontjiensi Beban Operasional Lainnya- Umum dan Administrasi
(499)
(0,01)
(588)
(693)
(817)
(963)
(1.135)
(982.985)
(15,87)
(1.158.644)
(1.365.694)
(1.609.744)
(1.897.405)
(2.236.471)
Gaji dan Tunjangan Karyawan
(847.152)
(13,68)
(998.538)
(1.176.977)
(1.387.303)
(1.635.214)
(1.927.426)
(94.548)
(1,53)
(111.444)
(131.359)
(154.833)
(182.501)
(215.114)
Premi Penjaminan Program Pemerintah
142
URAIAN Lain-lain Total Beban Operasional Lainnya Laba Operasional Pendapatan Bukan Operasional netto Laba Sebelum beban pajak Beban Pajak Laba bersih Pendapatan Komperhensif lain Total Laba Komperhensif Tahun berjalan Laba Per Saham Dasar (Rp)
AkunTerhadap tahun 2014 (% )
2014 (54.071)
2016
2017
2018
2019
(63.733)
(75.123)
(88.547)
(104.370)
(123.021)
(1.978.756)
(2.332.360)
(2.749.152)
(3.240.426)
(3.819.490)
(4.502.033)
742.721
875.445
1.031.887
1.216.286
1.433.636
1.689.827
(1.926)
(2.270)
(2.676)
(3.154)
(3.718)
873.519
1.029.617
1.213.610
1.430.482
1.686.109
(238.383)
(280.982)
(331.193)
(390.377)
(460.138)
635.137
748.636
882.417
1.040.105
1.225.971
(10.402)
(12.261)
(14.452)
(17.034)
(20.078)
530.020
624.735
736.375
867.965
1.023.070
1.205.893
51
60
71
84
98
116
(1.634)
(0,87)
2015
(0,026)
741.087 (202.242)
(3,27)
538.845 (8.825)
(1,638)
143
LAMPIRAN 8 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. LAPORAN PERUBAHAN EKUITAS KUARTAL II TAHUN 2015- KUARTAL II TAHUN 2019 (DALAM JUTAAN RUPIAH)
URAIAN
Penggunaan Laba Bersih (%)
Nilai buku ekuitas Per 30 Juni tahun lalu
2015
2016
2017
2018
2019
11.618.581
12.187.498
12.858.081
13.648.497
15.238.023
635.137
748.636
882.417
1.040.105
1.225.971
(63.514)
(74.864)
(88.242)
(104.010)
(122.597)
(2.706)
(3.189)
(3.759)
(4.431)
(5.223)
Penggunaan Laba Bersih
(66.219)
(78.053)
(92.001)
(108.441)
(127.820)
Saldo Laba Tahun Sekarang
568.917
670.583
790.416
931.663
1.098.151
12.187.498
12.858.081
13.648.497
14.580.160
16.336.174
laba bersih
dividen
-10,00%
Bina Lingkungan
-0,43%
Nilai Ekuitas Triwulan II Per 30 Juni
144
LAMPIRAN 9 PT BANK TABUNGAN NEGARA (PERSERO) Tbk. PROYEKSI LAPORAN KEUANGAN (KONSOLIDASI) KUARTAL II (PER 30 JUNI) TAHUN 2015-KUARTAL II TAHUN 2019 (DALAM JUTAAN RUPIAH)
URAIAN
% Akun Akun
2014
2015
2016
2017
2018
2019
Aktiva Lancar Kas
740.709
0,56
776.979
819.730
870.120
929.516
1.041.466
9.037.318
6,85
9.479.841
10.001.442
10.616.254
11.340.933
12.706.819
Giro pada Bank Lain
692.124
0,52
726.015
765.962
813.047
868.547
973.153
Penyisihan Kerugian
(1.716)
(0,0013)
(1.800)
(1.899)
(2.016)
(2.153)
(2.413)
Giro pada Bank Lain Bersih
690.408
0,52
724.215
764.062
811.031
866.393
970.740
Penempatan pada Bank Lain
2.518.900
1,91
2.642.241
2.787.623
2.958.984
3.160.968
3.541.671
Efek-efek tersedia untuk dijual
5.657.564
95,81
5.934.593
6.261.127
6.646.013
7.099.678
7.954.754
247.702
4,19
259.831
274.127
290.979
310.841
348.279
5.905.266
6,12
6.194.424
6.535.255
6.936.992
7.410.520
8.303.032
(9.234)
0,01
(9.686)
(10.219)
(10.847)
(11.588)
(12.983)
5.896.032
6,11
6.184.738
6.525.036
6.926.145
7.398.932
8.290.049
241.934
3,07
253.781
267.744
284.203
303.603
340.169
5.978.085
75,96
6.270.809
6.615.842
7.022.534
7.501.900
8.405.419
1.650.244 7.870.263
20,97 8,15
1.731.050 8.255.640
1.826.296 8.709.883
1.938.563 9.245.299
2.070.892 9.876.395
2.320.307 11.065.894
17.082.618
18.022.541
19.130.429
20.436.295
22.897.614
102.594.073
108.239.023
114.892.726
122.735.445
137.517.532
Giro pada Bank Indonesia
Efek-efek dimiliki hingga jatuh tempo Jumlah Efek-efek Penyisihan Kerugian Jumlah Efek-efek Bersih Obligasi Pemerintah diperdagangkan Obligasi Pemerintah tersedia untuk dijual Obligasi Pemerintah dimiliki hingga jatuh tempo Jumlah Obligasi Pemerintah Jumlah Persediaan
16.285.195
Kredit yang diberikan
97.804.941
74,13
Penyisihan Kerugian
(1.238.764)
(0,94)
(1.299.422)
(1.370.919)
(1.455.192)
(1.554.525)
(1.741.750)
Kredit yang diberikan Bersih (piutang)
96.566.177
73,19
101.294.652
106.868.105
113.437.534
121.180.920
135.775.781
145
URAIAN Pembiayaan/Piutang Syariah
% Akun Akun
2014
2015
2016
9.208.955
9.715.651
2017
2018
2019
10.312.895
11.016.866
8.779.077
6,65
12.343.722
Penyisihan Kerugian
(161.778)
(0,12)
(169.700)
(179.037)
(190.043)
(203.015)
(227.466)
Pembiayaan/Piutang Syariah Bersih Jumlah Kredit dan Pembiayaaan Syariah Bersih
8.617.299
6,53
9.039.255
9.536.615
10.122.852
10.813.851
12.116.256
105.183.476
79,72
110.333.907
116.404.719
123.560.386
131.994.770
147.892.037
Jumlah Akiva Lancar
131.937.106
97,28
138.397.559
146.012.495
154.988.220
165.567.907
185.508.676
2.910.429
78,96
3.052.942
3.220.921
3.418.918
3.652.298
4.092.176
(1.413.930)
(38,36)
(1.483.165)
(1.564.772)
(1.660.962)
(1.774.341)
(1.988.040)
Aset tetap bersih
1.496.499
40,60
1.569.777
1.656.149
1.757.957
1.877.957
2.104.136
Bunga yang masih diterima
1.004.755
27,26
1.053.954
1.111.945
1.180.299
1.260.867
1.412.724
Aset lain-lain
1.184.766
32,14
1.242.779
1.311.160
1.391.760
1.486.763
1.665.827
3.686.020
2,72
Aktiva Tidak Lancar Aset tetap Akumulasi Penyusutan
Jumlah Aktiva Tidak Lancar Jumlah Aset
135.623.126
3.866.510
4.079.254
4.330.015
4.625.587
5.182.687
142.264.069
150.091.749
159.318.235
170.193.495
190.691.363
Kewajiban dan Ekuitas Kewajiban Lancar Kewajiban Segera
1.534.463
2,26
1.609.600
1.698.163
1.802.553
1.925.598
2.157.514
18.636.814
41,26
29.333.370
30.947.356
32.849.762
35.092.127
39.318.574
1.163.807
2,58
1.831.771
1.932.559
2.051.358
2.191.387
2.455.314
24.574.393
54,40
25.777.707
27.196.052
28.867.856
30.838.412
34.552.547
732.292
1,62
768.150
810.415
860.233
918.953
1.029.631
66.896
0,15
70.172
74.033
78.584
83.948
94.058
Jumlah Simpanan dari nasabah dan bank lain
45.174.202
66,65
47.386.209
49.993.502
53.066.718
56.689.117
63.516.676
Efek-efek yang dijual dengan Janji dan dibeli kembali
2.335.000
3,44
2.449.336
2.584.104
2.742.955
2.930.192
3.283.100
Simpanan dari nasabah-Giro Simpanan dari nasabah-Giro Wadiah Simpanan dari nasabah-Tabungan Simpanan dari nasabah-Tabungan Wadhiah dan Mudharabah Simpanan dari Bank Lain
146
URAIAN
% Akun Akun
2014
2015
2016
2017
2018
2019
Surat Berharga yang diterbitkan
7.937.827
11,71
8.326.512
8.784.655
9.324.668
9.961.181
11.160.892
Pinjaman yang diterima
7.516.750
11,09
7.884.816
8.318.656
8.830.023
9.432.771
10.568.841
268.986
0,40
282.157
297.682
315.981
337.551
378.205
6.968
0,01
7.309
7.711
8.185
8.744
9.797
Bunga yang masih harus dibayar Estimasi Kerugian Komitmen dan Kontijensi Kewajiban lain-lain
2.794.595
4,12
2.931.436
3.092.730
3.282.847
3.506.938
3.929.309
Kewajiban Pajak Tangguhan
213.978
0,32
224.456
236.806
251.363
268.521
300.861
Jumlah Kewajiban Lancar
67.782.769
54,66
71.101.831
75.014.009
79.625.293
85.060.614
95.305.196
50.762.489
90,29
53.248.133
56.177.962
59.631.351
63.701.860
71.374.024
5.459.287
9,71
5.726.607
6.041.698
6.413.095
6.850.861
7.675.969
56.221.776
45,34
58.974.740
62.219.659
66.044.445
70.552.721
79.049.993
Kewajiban Tidak Lancar Simpanan dari nasabah-Deposito Berjangka Simpanan dari nasabah-Deposito Berjangka Mudharabah Kewajiban Tidak Lancar Jumlah Kewajiban
124.004.545
130.076.571
137.233.668
145.669.738
155.613.334
174.355.189
Modal Saham
5.282.630
5.282.630
5.282.630
5.282.630
5.282.630
5.282.630
Tambahan Modal disetor
2.026.196
2.026.196
2.026.196
2.026.196
2.026.196
2.026.196
7.308.826
7.308.826
7.308.826
7.308.826
7.308.826
7.308.826
0,09
10.931
11.533
12.242
13.077
14.652
3.859.360
33,22
4.048.338
4.271.086
4.533.640
4.843.112
5.426.409
538.845
4,64
565.230
596.330
632.988
676.197
757.637
4.398.205
37,85
4.878.672
5.549.255
6.339.671
7.271.334
9.027.348
Opsi Saham Kerugian yang belum direalisasi atas efek-efek dan obligasi pemerintah yang tersedia untuk dijual
10.421
(98.871)
Saldo Laba Saldo laba telah ditentukan penggunaanya Saldo laba belum ditentukan penggunaanya
147
URAIAN
Jumlah Ekuitas
Jumlah Kewajiban dan Ekuitas
2014
11.618.581
135.623.126
% Akun Akun
8,57
2015
2016
2017
2018
2019
12.187.498
12.858.081
13.648.497
14.580.160
16.336.174
142.264.069
150.091.749
159.318.235
170.193.495
190.691.363
148
LAMPIRAN 10 PT TABUNGAN NEGARA (PERSERO) Tbk. HASIL PERHITUNGAN FCFE KUARTAL II TAHUN 2015- KUARTAL II TAHUN 2019 (DALAM JUTAAN RUPIAH) URAIAN
PROYEKSI 2015
PROYEKSI 2016
PROYEKSI 2017
PROYEKSI 2018
PROYEKSI 2019
1
2
3
4
5
Laba Bersih (Net Income)
635.137
748.636
882.417
1.040.105
1.225.971
Belanja Modal
142.513
167.980
197.997
233.380
439.878
3.735.847
4.403.443
5.190.338
6.117.851
11.531.027
6.072.026
7.157.097
8.436.070
9.943.596
18.741.854
942.934
1.111.437
1.310.051
1.544.157
2.665.640
Δ Non Cash Working Capital New debt Issued - Debt Repayment FCFE (Free Cash Flow to Equity)
Perhitungan Capital Expenditure (Belanja Modal) URAIAN Aktiva Tetap
TAHUN 2014
PROYEKSI 2015
PROYEKSI 2016
PROYEKSI 2017
PROYEKSI 2018
PROYEKSI 2019
baseline
1
2
3
4
5
2.910.429
Perubahan Aktiva tetap
3.052.942
3.220.921
3.418.918
3.652.298
4.092.176
142.513
167.980
197.997
233.380
439.878
Perhitungan Δ Non Cash Working Capital URAIAN Piutang Usaha Persediaan
TAHUN 2014
PROYEKSI 2015
PROYEKSI 2016
PROYEKSI 2017
PROYEKSI 2018
PROYEKSI 2019
baseline
1
2
3
4
5
105.183.476
110.333.907
116.404.719
123.560.386
131.994.770
147.892.037
16.285.195
17.082.618
18.022.541
19.130.429
20.436.295
22.897.614
149
URAIAN Utang Usaha Net Working Capital
TAHUN 2014
PROYEKSI 2015
PROYEKSI 2016
PROYEKSI 2017
PROYEKSI 2018
PROYEKSI 2019
baseline
1
2
3
4
5
45.174.202
47.386.209
49.993.502
53.066.718
56.689.117
63.516.676
76.294.469
80.030.316
84.433.759
89.624.097
95.741.948
107.272.976
3.735.847
4.403.443
5.190.338
6.117.851
11.531.027
Change Net Working Capital
Perhitungan Utang Bersih (Net Debt)
URAIAN Total Kewajiban
New Debt Issued - Debt Repayment
TAHUN 2014
PROYEKSI 2015
PROYEKSI 2016
PROYEKSI 2017
PROYEKSI 2018
PROYEKSI 2019
baseline
1
2
3
4
5
124.004.545
130.076.571
137.233.668
145.669.738
155.613.334
174.355.189
6.072.026
7.157.097
8.436.070
9.943.596
18.741.854
150
LAMPIRAN 11 DAFTAR PERUSAHAAN PERBANKAN YANG TERDAFTAR DI BURSA EFEK INDONESIA No
Nama Bank
Kode Emiten
1
Bank Artha Graha Internasional Tbk.
2 3
Bank Bukopin Tbk.
4 5
Bank Capital Indonesia Tbk.
6 7
Bank CIMB Niaga Tbk.
8 9
Bank Ekonomi Raharja Tbk.
BAEK
Bank Himpunan Saudara 1906 Tbk.
SDRA
10 11
Bank ICB Bumi Putera Tbk.
BABP
12 13
Bank Mandiri (Persero) Tbk.
14 15
Bank Mayapada Internasional Tbk.
z16 17
Bank Mestika Dharma Tbk.
BBMD
Bank Mitraniaga Tbk.
18
Bank Mutiara Tbk.
Bank Bumi Arta Tbk. Bank Central Asia Tbk. Bank Danamon Indonesia Tbk.
Bank Internasional Indonesia Tbk. Bank Maspion Indonesia Tbk. Bank Mega Tbk.
No
Nama Bank
Kode Emiten
19
Bank Nationalnobu Tbk.
20 21
Bank Negara Indonesia (Persero) Tbk.
BBNI
Bank Nusantara Parahyangan Tbk.
BBNP
22 23
Bank OCBC NISP Tbk.
NISP
Bank Of India Indonesia Tbk.
BSWD
24 25
Bank Pan Indonesia Tbk.
PNBN
Bank Permata Tbk.
BNLI
26 27
Bank Pundi Indonesia Tbk.
BEKS
Bank QNB Kesawan Tbk.
BKSW
28 29
Bank Rakyat Indonesia (Persero) Tbk.
BBRI
Bank Rakyat Indonesia Agroniaga Tbk.
AGRO
30 31
Bank Sinarmas Tbk.
BSIM
Bank Tabungan Negara (Persero) Tbk.
BBTN
32 33
Bank Tabungan Pensiunan Nasional Tbk.
BTPN
Bank Victoria International Tbk.
BVIC MCOR
NAGA
34 35
Bank Windu Kentjana International Tbk. BPD Jawa Barat dan Banten Tbk.
BJBR
BCIC
36
BPD Jawa Timur Tbk
BJTM
INPC BBKP BNBA BACA BBCA BNGA BDMN
BNII BMRI BMAS MAYA MEGA
NOBU
151
LAMPIRAN 12 PT BANK MANDIRI (PERSERO) Tbk. PERTUMBUHAN PENDAPATAN BUNGA KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) TAHUN 2014
NO
TAHUN
1
2009
2
2010
16.217.830
0,50
%
3
2011
18.121.231
11,74
%
4
2012
20.222.180
11,59
%
5
2013
23.114.382
14,30
%
6
2014
29.291.415
26,72
%
Total Pertumbuhan
64,85
%
Rata-rata Arithmatic (0,50% + 11,74 % + 11,59% + 14,30%+ 26,72%) x 1/5 =
12,97
%
Geometric Mean
=
12,66
%
=
12,82
%
=
12,66
%
((29.291.415/16.137.736) ^ (1/5))-1
Rata-rata Pertumbuhan
(12,97% + 12,66%)/2
Tingkat Pertumbuhan yang digunakan
PENDAPATAN BUNGA (JUTAAN RUPIAH)
PERTUMBUHAN
16.137.736
152
LAMPIRAN 13 PT BANK NEGARA INDONESIA (PERSERO) Tbk. PERTUMBUHAN PENDAPATAN BUNGA KUARTAL II (PER 30 JUNI) TAHUN 2009- KUARTAL II (PER 30 JUNI) TAHUN 2014
NO
TAHUN
PENDAPATAN BUNGA (JUTAAN RUPIAH)
1
2009
9.739.727
2
2010
9.567.072
(1,77)
%
3
2011
9.935.629
3,85
%
4
2012
11.063.710
11,35
%
5
2013
12.232.132
10,56
%
6
2014
15.672.354
28,12
%
52,12
%
10,42
%
=
9,98
%
Rata-rata pertumbuhan (10,42% + 9,98%)/2
=
10,20
%
Tingkat Pertumbuhan yang digunakan
=
9,98
%
Total Pertumbuhan Rata-rata Arithmatic (-1,77% + 3,85% + 11,35% + 10,56%+ 28,12%) x 1/5 Geometric Mean
((15.672.354/9.739.727) ^ (1/5))-1
=
PERTUMBUHAN
153
LAMPIRAN 10 PT BANK RAKYAT INDONESIA (PERSERO) Tbk. PERTUMBUHAN PENDAPATAN BUNGA TRIWULAN II (PER 30 JUNI) TAHUN 2009-2014
NO
TAHUN
PENDAPATAN BUNGA (JUTAAN RUPIAH)
1
2009
16.295.641
2
2010
18.439.547
13,16
%
3
2011
23.288.012
26,29
%
4
2012
23.803.981
2,22
%
5
2013
26.207.594
10,10
%
6
2014
34.029.432
29,85
%
81,61
%
16,32
%
=
15,87
%
=
16,09
%
=
15,87
%
Total Pertumbuhan Rata-rata Arithmatic (13,16% + 26,29 % + 2,22% + 10,10%+ 29,85%) x 1/5 Geometric Mean
((34.029.432/16.295.641) ^ (1/5))-1
Rata-rata Pertumbuhan
(16,32% + 15,87%)/2
Tingkat Pertumbuhan yang digunakan
=
PERTUMBUHAN
154
LAMPIRAN 15 KINERJA KEUANGAN PERUSAHAAN PEMBANDING
NO
NAMA PERUSAHAAN
1
2
KINERJA KEUANGAN RETURN
TOTAL EKUITAS
TOTAL ASET
ROA
ROE
3
4
5
6
7
1
PT. BANK MANDIRI (PERSERO) Tbk
9.965.554
93.960.319
764.938.211
1,30
%
10,61
%
2
PT. BANK RAKYAT INDONESIA (PERSERO) Tbk
11.749.515
85.048.239
643.484.287
1,83
%
13,82
%
3
PT BANK NEGARA INDONESIA (PERSERO) Tbk
4.947.406
55.542.545
407.817.322
1,21
%
8,91
%
1,56
%
12,21
%
0,40
%
4,64
%
RATA - RATA
4
PT BANK TABUNGAN NEGARA (PERSERO) Tbk
Sumber : Laporan keuangan masing-masing perusahaan (diolah)
538.845
11.618.581
135.623.126
155
LAMPIRAN 16 PERHITUNGAN PER, PBV DAN P/S RATIO (dalam Rupiah, kecuali PER, PBV dan P/S) NAMA PERUSAHAAN
HARGA SAHAM
LABA BERSIH
NILAI BUKU
PENJUALAN
PER
PBV
P/S
PT. BANK MANDIRI (PERSERO) Tbk
9.725
411
4.364
2.298
23,7
2,2
4,2
PT BANK RAKYAT INDONESIA (PERSERO) Tbk
10.325
476
3.992
2.052
21,7
2,6
5,0
4.765
265
3.272
1.215
18,0
1,5
3,9
21,1
2,1
4,4
PT BANK NEGARA INDONESIA (PERSERO) Tbk
RATA - RATA
Keterangan : diolah dari laporan keuangan masing - masing perusahaan
156
LAMPIRAN 17 PT. BANK TABUNGAN NEGARA (PERSERO) Tbk ESTIMASI NILAI WAJAR EKUITAS (DALAM RUPIAH)
FAKTOR PENGALI
RATA-RATA PENGALI
LABA PER LEMBAR SAHAM
PER
21,1
60,11
PBV
2,1
P/S
4,4 1.949,4
NILAI BUKU SAHAM PER LEMBAR
PENDAPATAN PER LEMBAR SAHAM
1.296,12 652,99 10.566.000.000
Keterangan : diolah dari laporan Keuangan masing - masing perusahaan.
ESTIMASI NILAI SAHAM
JUMLAH SAHAM
BOBOT
NILAI EKUITAS TERTIMBANG
1.269,2
10.566.000.000
13.410.512.490.653
55%
7.375.781.869.859
2.709,3
10.566.000.000
28.626.400.344.698
25%
7.156.600.086.174
2.870,0
10.566.000.000
30.323.985.646.513
20%
6.064.797.129.303
NILAI EKUITAS
20.597.179.085.336
157
LAMPIRAN 18 PERHITUNGAN FIBONACCI RETRACEMENT
RATIO ( 0 %, 23,6 %, 38,2 %, 50 %, 61,8 %, 78,6%,100%) TITIK TERTINGGI
0%
TITIK TERENDAH
100% =
SELISIH RATIO 23,6%
=
=
1.946,65 797,89 1.148,76
= Ratio 100%-23,6%
RATIO 23,6%
= (RATIO X SELISIH TITIK TERTINGGI DAN TERENDAH) + TITIK TERENDAH
RATIO
= ((100%-23,6%)*1.148,76) + 797,89
RATIO
= 1.675,54
RATIO 38,2%
= Ratio 100%-38,2%
RATIO 38,2%
= (RATIO X SELISIH TITIK TERTINGGI DAN TERENDAH) + TITIK TERENDAH
RATIO
= ((100%-38,2%)*1.148,76) + 797,89
RATIO
= 1.507,82
RATIO 50,0%
= Ratio 100%-50,0%
RATIO 50,0%
= (RATIO X SELISIH TITIK TERTINGGI DAN TERENDAH) + TITIK TERENDAH
RATIO
= ((100%-50,0%)*1.148,76) + 797,89
RATIO
= 1.372,27
RATIO 61,8%
= Ratio 100%-61,8%
RATIO 61,8%
= (RATIO X SELISIH TITIK TERTINGGI DAN TERENDAH) + TITIK TERENDAH
RATIO
=((100%-61,8%)*1.148,76) + 797,89
RATIO
= 1.236,72
RATIO 78,6%
= Ratio 100%-78,6%
RATIO 78,6%
= (RATIO X SELISIH TITIK TERTINGGI DAN TERENDAH) + TITIK TERENDAH
RATIO RATIO
=((100%-78,6%)*1.148,76) + 797,89 =1.043,72
GOLDEN RATIO 61,8 % DAN BIASA DISEBUT HARGA WAJAR SAHAM, JADI HARGA WAJAR SAHAM PT BANK TABUNGAN NEGARA (PERSERO) TBK. SEBESAR RP 1.236,72
158
LAMPIRAN 19 Histori Harga Saham PT Bank Tabungan Negara (Persero) Tbk. Per 17 Desember 2009 - 30 Juni 2014 No
Date
Open
High
Low
No
Close
Date
Open
High
Low
Close
1
Jun 30, 2014
1,040.00
1,050.00
1,020.00
1,040.00
58
Apr 10, 2014
1,270.00
1,270.00
1,195.00
1,220.00
2
Jun 27, 2014
1,020.00
1,040.00
1,015.00
1,020.00
59
Apr 9, 2014
1,335.00
1,335.00
1,335.00
1,335.00
3
Jun 26, 2014
1,035.00
1,040.00
1,025.00
1,035.00
60
Apr 8, 2014
1,335.00
1,350.00
1,315.00
1,335.00
4
Jun 25, 2014
1,030.00
1,050.00
1,020.00
1,030.00
61
Apr 7, 2014
1,245.00
1,335.00
1,240.00
1,335.00
5
Jun 24, 2014
1,030.00
1,035.00
1,020.00
1,030.00
62
Apr 4, 2014
1,290.00
1,300.00
1,225.00
1,245.00
6
Jun 23, 2014
1,020.00
1,040.00
1,020.00
1,020.00
63
Apr 3, 2014
1,320.00
1,350.00
1,290.00
1,295.00
7
Jun 20, 2014
1,035.00
1,040.00
1,025.00
1,035.00
64
Apr 2, 2014
1,320.00
1,330.00
1,300.00
1,310.00
8
Jun 19, 2014
1,030.00
1,075.00
1,030.00
1,030.00
65
Apr 1, 2014
1,290.00
1,320.00
1,290.00
1,315.00
9
Jun 18, 2014
1,065.00
1,070.00
1,020.00
1,065.00
66
Mar 31, 2014
1,285.00
1,285.00
1,285.00
1,285.00
10
Jun 17, 2014
1,030.00
1,040.00
1,015.00
1,030.00
67
Mar 28, 2014
1,280.00
1,295.00
1,265.00
1,285.00
11
Jun 16, 2014
1,020.00
1,025.00
1,005.00
1,020.00
68
Mar 27, 2014
1,255.00
1,275.00
1,250.00
1,275.00
12
Jun 13, 2014
1,010.00
1,040.00
1,010.00
1,010.00
69
Mar 26, 2014
1,240.00
1,270.00
1,240.00
1,265.00
13
Jun 12, 2014
1,040.00
1,050.00
1,030.00
1,040.00
70
Mar 25, 2014
1,250.00
1,255.00
1,240.00
1,240.00
14
Jun 11, 2014
1,050.00
1,055.00
1,015.00
1,050.00
71
Mar 24, 2014
1,240.00
1,260.00
1,240.00
1,255.00
15
Jun 10, 2014
1,015.00
1,030.00
990.00
1,015.00
72
Mar 21, 2014
1,240.00
1,260.00
1,215.00
1,255.00
16
Jun 9, 2014
990.00
1,020.00
980.00
990.00
73
Mar 20, 2014
1,300.00
1,300.00
1,205.00
1,230.00
17
Jun 6, 2014
1,010.00
1,040.00
1,005.00
1,010.00
74
Mar 19, 2014
1,325.00
1,340.00
1,280.00
1,300.00
18
Jun 5, 2014
1,040.00
1,040.00
1,020.00
1,025.00
75
Mar 18, 2014
1,305.00
1,355.00
1,300.00
1,325.00
19
Jun 4, 2014
1,035.00
1,065.00
1,035.00
1,035.00
76
Mar 17, 2014
1,300.00
1,335.00
1,265.00
1,295.00
20
Jun 3, 2014
1,055.00
1,060.00
1,040.00
1,055.00
77
Mar 14, 2014
1,230.00
1,325.00
1,215.00
1,300.00
21
Jun 2, 2014
1,050.00
1,090.00
1,030.00
1,050.00
78
Mar 13, 2014
1,195.00
1,245.00
1,195.00
1,235.00
22
May 30, 2014
1,090.00
1,120.00
1,085.00
1,090.00
79
Mar 12, 2014
1,195.00
1,225.00
1,180.00
1,210.00
23
May 29, 2014
1,115.00
1,115.00
1,115.00
1,115.00
80
Mar 11, 2014
1,165.00
1,200.00
1,165.00
1,200.00
24
May 28, 2014
1,115.00
1,115.00
1,080.00
1,115.00
81
Mar 10, 2014
1,195.00
1,210.00
1,165.00
1,165.00
25
May 27, 2014
1,080.00
1,080.00
1,080.00
1,080.00
82
Mar 7, 2014
1,180.00
1,195.00
1,160.00
1,195.00
26
May 26, 2014
1,080.00
1,105.00
1,080.00
1,080.00
83
Mar 6, 2014
1,090.00
1,180.00
1,090.00
1,175.00
27
May 23, 2014
1,100.00
1,125.00
1,095.00
1,100.00
84
Mar 5, 2014
1,115.00
1,125.00
1,105.00
1,110.00
28
May 22, 2014
1,115.00
1,125.00
1,095.00
1,115.00
85
Mar 4, 2014
1,075.00
1,115.00
1,015.00
1,105.00
29
May 21, 2014
1,105.00
1,125.00
1,100.00
1,105.00
86
Mar 3, 2014
1,075.00
1,100.00
1,060.00
1,100.00
30
May 20, 2014
1,125.00
1,155.00
1,080.00
1,125.00
87
Feb 28, 2014
1,090.00
1,090.00
1,070.00
1,080.00
31
May 19, 2014
1,125.00
1,175.00
1,115.00
1,125.00
88
Feb 27, 2014
1,095.00
1,110.00
1,075.00
1,080.00
32
May 16, 2014
1,095.00
1,155.00
1,095.00
1,145.00
89
Feb 26, 2014
1,065.00
1,105.00
1,045.00
1,095.00
33
May 15, 2014
1,105.00
1,105.00
1,105.00
1,105.00
90
Feb 25, 2014
1,130.00
1,140.00
1,080.00
1,080.00
34
May 14, 2014
1,090.00
1,115.00
1,080.00
1,105.00
91
Feb 24, 2014
1,120.00
1,145.00
1,120.00
1,130.00
35
May 13, 2014
1,135.00
1,140.00
1,090.00
1,090.00
92
Feb 21, 2014
1,110.00
1,140.00
1,105.00
1,130.00
36
May 12, 2014
1,135.00
1,145.00
1,125.00
1,130.00
93
Feb 20, 2014
1,100.00
1,110.00
1,080.00
1,105.00
37
May 9, 2014
1,125.00
1,140.00
1,120.00
1,125.00
94
Feb 19, 2014
1,115.00
1,120.00
1,095.00
1,100.00
38
May 8, 2014
1,100.00
1,120.00
1,100.00
1,120.00
95
Feb 18, 2014
1,110.00
1,135.00
1,090.00
1,115.00
39
May 7, 2014
1,080.00
1,105.00
1,070.00
1,095.00
96
Feb 17, 2014
1,050.00
1,125.00
1,040.00
1,110.00
40
May 6, 2014
1,100.00
1,115.00
1,080.00
1,080.00
97
Feb 14, 2014
1,025.00
1,055.00
1,020.00
1,040.00
41
May 5, 2014
1,130.00
1,130.00
1,080.00
1,110.00
98
Feb 13, 2014
1,030.00
1,035.00
1,010.00
1,020.00
42
May 2, 2014
1,155.00
1,170.00
1,115.00
1,115.00
99
Feb 12, 2014
1,015.00
1,035.00
1,010.00
1,030.00
43
May 1, 2014
1,155.00
1,155.00
1,155.00
1,155.00
100
Feb 11, 2014
1,010.00
1,030.00
1,000.00
1,010.00
44
Apr 30, 2014
1,160.00
1,185.00
1,140.00
1,155.00
101
Feb 10, 2014
1,035.00
1,065.00
995.00
1,000.00
45
Apr 29, 2014
1,175.00
1,190.00
1,140.00
1,155.00
102
Feb 7, 2014
970.00
1,040.00
970.00
1,030.00
46
Apr 28, 2014
1,225.00
1,230.00
1,165.00
1,175.00
103
Feb 6, 2014
915.00
975.00
915.00
970.00
47
Apr 25, 2014
1,215.00
1,235.00
1,215.00
1,230.00
104
Feb 5, 2014
905.00
915.00
900.00
905.00
48
Apr 24, 2014
1,290.00
1,290.00
1,170.00
1,210.00
105
Feb 4, 2014
900.00
910.00
890.00
900.00
49
Apr 23, 2014
1,315.00
1,360.00
1,290.00
1,305.00
106
Feb 3, 2014
900.00
920.00
900.00
910.00
50
Apr 22, 2014
1,325.00
1,335.00
1,305.00
1,315.00
107
Jan 31, 2014
900.00
900.00
900.00
900.00
51
Apr 21, 2014
1,360.00
1,380.00
1,300.00
1,320.00
108
Jan 30, 2014
900.00
910.00
890.00
900.00
52
Apr 18, 2014
1,365.00
1,365.00
1,365.00
1,365.00
109
Jan 29, 2014
900.00
915.00
900.00
910.00
53
Apr 17, 2014
1,415.00
1,420.00
1,345.00
1,365.00
110
Jan 28, 2014
890.00
905.00
890.00
900.00
54
Apr 16, 2014
1,305.00
1,525.00
1,300.00
1,405.00
111
Jan 27, 2014
880.00
900.00
875.00
900.00
55
Apr 15, 2014
1,255.00
1,280.00
1,255.00
1,270.00
112
Jan 24, 2014
925.00
935.00
915.00
925.00
56
Apr 14, 2014
1,235.00
1,260.00
1,235.00
1,250.00
113
Jan 23, 2014
940.00
950.00
930.00
930.00
57
Apr 11, 2014
1,200.00
1,255.00
1,195.00
1,235.00
114
Jan 22, 2014
970.00
970.00
935.00
940.00
159
No
Date
Open
High
Low
No
Close
Date
Open
High
Low
Close
115
Jan 21, 2014
950.00
970.00
945.00
965.00
176
Nov 28, 2013
950.00
970.00
930.00
940.00
116
Feb 20, 2014
1,100.00
1,110.00
1,080.00
1,105.00
177
Nov 27, 2013
970.00
980.00
950.00
960.00
117
Feb 19, 2014
1,115.00
1,120.00
1,095.00
1,100.00
178
Nov 26, 2013
1,000.00
1,000.00
960.00
970.00
118
Feb 18, 2014
1,110.00
1,135.00
1,090.00
1,115.00
179
Nov 25, 2013
1,000.00
1,020.00
990.00
1,000.00
119
Feb 17, 2014
1,050.00
1,125.00
1,040.00
1,110.00
180
Nov 22, 2013
970.00
1,000.00
960.00
990.00
120
Feb 14, 2014
1,025.00
1,055.00
1,020.00
1,040.00
181
Nov 21, 2013
960.00
960.00
940.00
960.00
121
Feb 13, 2014
1,030.00
1,035.00
1,010.00
1,020.00
182
Nov 20, 2013
960.00
980.00
960.00
960.00
122
Feb 12, 2014
1,015.00
1,035.00
1,010.00
1,030.00
183
Nov 19, 2013
920.00
960.00
910.00
960.00
123
Feb 11, 2014
1,010.00
1,030.00
1,000.00
1,010.00
184
Nov 18, 2013
930.00
930.00
910.00
910.00
124
Feb 10, 2014
1,035.00
1,065.00
995.00
1,000.00
185
Nov 15, 2013
940.00
940.00
910.00
920.00
125
Feb 7, 2014
970.00
1,040.00
970.00
1,030.00
186
Nov 14, 2013
900.00
940.00
900.00
930.00
126
Feb 6, 2014
915.00
975.00
915.00
970.00
187
Nov 13, 2013
920.00
930.00
900.00
920.00
127
Feb 5, 2014
905.00
915.00
900.00
905.00
188
Nov 12, 2013
940.00
950.00
920.00
940.00
128
Feb 4, 2014
900.00
910.00
890.00
900.00
189
Nov 11, 2013
950.00
960.00
930.00
940.00
129
Feb 3, 2014
900.00
920.00
900.00
910.00
190
Nov 8, 2013
950.00
960.00
940.00
940.00
130
Jan 31, 2014
900.00
900.00
900.00
900.00
191
Nov 7, 2013
960.00
960.00
940.00
950.00
131
Jan 30, 2014
900.00
910.00
890.00
900.00
192
Nov 6, 2013
950.00
960.00
940.00
950.00
132
Jan 29, 2014
900.00
915.00
900.00
910.00
193
Nov 5, 2013
960.00
960.00
960.00
960.00
133
Jan 28, 2014
890.00
905.00
890.00
900.00
194
Nov 4, 2013
970.00
970.00
950.00
960.00
134
Jan 27, 2014
880.00
900.00
875.00
900.00
195
Nov 1, 2013
960.00
970.00
950.00
970.00
135
Jan 24, 2014
925.00
935.00
915.00
925.00
196
Oct 31, 2013
970.00
980.00
950.00
970.00
136
Jan 23, 2014
940.00
950.00
930.00
930.00
197
Oct 30, 2013
960.00
980.00
960.00
970.00
137
Jan 22, 2014
970.00
970.00
935.00
940.00
198
Oct 29, 2013
970.00
980.00
940.00
950.00
138
Jan 21, 2014
950.00
970.00
945.00
965.00
199
Oct 28, 2013
990.00
1,010.00
970.00
970.00
139
Jan 20, 2014
935.00
950.00
920.00
950.00
200
Oct 25, 2013
990.00
1,020.00
980.00
990.00
140
Jan 17, 2014
930.00
940.00
920.00
935.00
201
Oct 24, 2013
990.00
1,000.00
980.00
990.00
141
Jan 16, 2014
935.00
950.00
925.00
930.00
202
Oct 23, 2013
1,000.00
1,030.00
980.00
980.00
142
Jan 15, 2014
925.00
935.00
915.00
930.00
203
Oct 22, 2013
980.00
1,000.00
970.00
1,000.00
143
Jan 14, 2014
915.00
915.00
915.00
915.00
204
Oct 21, 2013
980.00
990.00
970.00
980.00
144
Jan 13, 2014
870.00
920.00
865.00
915.00
205
Oct 18, 2013
970.00
980.00
960.00
980.00
145
Jan 10, 2014
865.00
870.00
855.00
865.00
206
Oct 17, 2013
980.00
980.00
960.00
960.00
146
Jan 9, 2014
860.00
870.00
855.00
860.00
207
Oct 16, 2013
980.00
980.00
960.00
960.00
147
Jan 8, 2014
860.00
870.00
855.00
870.00
208
Oct 15, 2013
970.00
970.00
970.00
970.00
148
Jan 7, 2014
850.00
860.00
835.00
855.00
209
Oct 14, 2013
970.00
970.00
970.00
970.00
149
Jan 6, 2014
890.00
890.00
845.00
845.00
210
Oct 11, 2013
1,000.00
1,000.00
960.00
970.00
150
Jan 3, 2014
900.00
900.00
870.00
890.00
211
Oct 10, 2013
970.00
990.00
970.00
980.00
151
Jan 2, 2014
880.00
900.00
870.00
900.00
212
Oct 9, 2013
960.00
970.00
950.00
960.00
152
Jan 1, 2014
870.00
870.00
870.00
870.00
213
Oct 8, 2013
920.00
960.00
910.00
950.00
153
Dec 31, 2013
870.00
870.00
870.00
870.00
214
Oct 7, 2013
930.00
940.00
920.00
920.00
154
Dec 30, 2013
860.00
870.00
850.00
870.00
215
Oct 4, 2013
930.00
940.00
920.00
930.00
155
Dec 27, 2013
860.00
860.00
840.00
850.00
216
Oct 3, 2013
940.00
960.00
930.00
930.00
156
Dec 26, 2013
840.00
840.00
840.00
840.00
217
Oct 2, 2013
960.00
970.00
930.00
930.00
157
Dec 25, 2013
840.00
840.00
840.00
840.00
218
Oct 1, 2013
930.00
960.00
920.00
940.00
158
Dec 24, 2013
840.00
850.00
820.00
840.00
219
Sep 30, 2013
990.00
990.00
910.00
930.00
159
Dec 23, 2013
870.00
880.00
830.00
840.00
220
Sep 27, 2013
990.00
1,000.00
980.00
990.00
160
Dec 20, 2013
900.00
900.00
870.00
880.00
221
Sep 26, 2013
970.00
1,000.00
960.00
980.00
161
Dec 19, 2013
920.00
920.00
900.00
900.00
222
Sep 25, 2013
1,050.00
1,050.00
960.00
980.00
162
Dec 18, 2013
920.00
930.00
900.00
900.00
223
Sep 24, 2013
1,070.00
1,090.00
1,040.00
1,060.00
163
Dec 17, 2013
920.00
930.00
910.00
920.00
224
Sep 23, 2013
1,090.00
1,100.00
1,070.00
1,070.00
164
Dec 16, 2013
930.00
930.00
900.00
920.00
225
Sep 20, 2013
1,100.00
1,160.00
1,100.00
1,110.00
165
Dec 13, 2013
930.00
930.00
910.00
930.00
226
Sep 19, 2013
1,020.00
1,100.00
1,020.00
1,100.00
166
Dec 12, 2013
930.00
940.00
920.00
930.00
227
Sep 18, 2013
1,010.00
1,020.00
990.00
990.00
167
Dec 11, 2013
940.00
940.00
920.00
940.00
228
Sep 17, 2013
1,030.00
1,040.00
1,000.00
1,010.00
168
Dec 10, 2013
940.00
950.00
930.00
930.00
229
Sep 16, 2013
960.00
1,030.00
960.00
1,010.00
169
Dec 9, 2013
950.00
960.00
930.00
930.00
230
Sep 13, 2013
950.00
990.00
940.00
960.00
170
Dec 6, 2013
950.00
950.00
930.00
940.00
231
Sep 12, 2013
910.00
960.00
900.00
950.00
171
Dec 5, 2013
940.00
950.00
930.00
950.00
232
Sep 11, 2013
930.00
940.00
890.00
900.00
172
Dec 4, 2013
950.00
960.00
930.00
950.00
233
Sep 10, 2013
910.00
940.00
910.00
920.00
173
Dec 3, 2013
980.00
990.00
960.00
960.00
234
Sep 9, 2013
860.00
900.00
860.00
900.00
174
Dec 2, 2013
990.00
990.00
950.00
980.00
235
Sep 6, 2013
860.00
860.00
840.00
850.00
175
Nov 29, 2013
950.00
970.00
940.00
970.00
236
Sep 5, 2013
870.00
910.00
850.00
850.00
160
No
Date
Open
High
Low
No
Close
Date
Open
High
Low
Close
237
Sep 4, 2013
890.00
900.00
850.00
860.00
298
Jun 11, 2013
1,270.00
1,330.00
1,260.00
1,270.00
238
Sep 3, 2013
920.00
940.00
880.00
880.00
299
Jun 10, 2013
1,320.00
1,360.00
1,300.00
1,320.00
239
Sep 2, 2013
960.00
960.00
910.00
910.00
300
Jun 7, 2013
1,350.00
1,380.00
1,340.00
1,350.00
240
Aug 30, 2013
930.00
960.00
920.00
950.00
301
Jun 6, 2013
1,380.00
1,380.00
1,380.00
1,380.00
241
Aug 29, 2013
950.00
980.00
910.00
920.00
302
Jun 5, 2013
1,380.00
1,390.00
1,370.00
1,380.00
242
Aug 28, 2013
900.00
960.00
880.00
950.00
303
Jun 4, 2013
1,380.00
1,390.00
1,370.00
1,380.00
243
Aug 27, 2013
1,020.00
1,020.00
950.00
960.00
304
Jun 3, 2013
1,390.00
1,400.00
1,360.00
1,390.00
244
Aug 26, 2013
1,040.00
1,040.00
1,010.00
1,010.00
305
May 31, 2013
1,420.00
1,420.00
1,340.00
1,420.00
245
Aug 23, 2013
1,020.00
1,040.00
1,020.00
1,030.00
306
May 30, 2013
1,370.00
1,400.00
1,360.00
1,370.00
246
Aug 22, 2013
1,070.00
1,070.00
1,010.00
1,010.00
307
May 29, 2013
1,400.00
1,420.00
1,390.00
1,400.00
247
Aug 21, 2013
1,070.00
1,090.00
1,040.00
1,070.00
308
May 28, 2013
1,420.00
1,430.00
1,390.00
1,420.00
248
Aug 20, 2013
1,050.00
1,100.00
1,000.00
1,050.00
309
May 27, 2013
1,390.00
1,420.00
1,370.00
1,390.00
249
Aug 19, 2013
1,140.00
1,160.00
1,050.00
1,070.00
310
May 24, 2013
1,370.00
1,410.00
1,370.00
1,370.00
250
Aug 16, 2013
1,150.00
1,170.00
1,120.00
1,130.00
311
May 23, 2013
1,390.00
1,440.00
1,380.00
1,390.00
251
Aug 15, 2013
1,160.00
1,170.00
1,150.00
1,160.00
312
May 22, 2013
1,420.00
1,440.00
1,410.00
1,420.00
252
Aug 14, 2013
1,170.00
1,200.00
1,160.00
1,170.00
313
May 21, 2013
1,410.00
1,430.00
1,400.00
1,410.00
253
Aug 13, 2013
1,130.00
1,190.00
1,120.00
1,190.00
314
May 20, 2013
1,410.00
1,430.00
1,390.00
1,410.00
254
Aug 12, 2013
1,110.00
1,130.00
1,100.00
1,120.00
315
May 17, 2013
1,390.00
1,390.00
1,360.00
1,390.00
255
Aug 9, 2013
1,110.00
1,110.00
1,110.00
1,110.00
316
May 16, 2013
1,370.00
1,390.00
1,360.00
1,370.00
256
Aug 8, 2013
1,110.00
1,110.00
1,110.00
1,110.00
317
May 15, 2013
1,340.00
1,380.00
1,330.00
1,340.00
257
Aug 7, 2013
1,110.00
1,110.00
1,110.00
1,110.00
318
May 14, 2013
1,320.00
1,320.00
1,260.00
1,320.00
258
Aug 6, 2013
1,110.00
1,110.00
1,110.00
1,110.00
319
May 13, 2013
1,290.00
1,390.00
1,290.00
1,290.00
259
Aug 5, 2013
1,110.00
1,110.00
1,110.00
1,110.00
320
May 10, 2013
1,370.00
1,430.00
1,360.00
1,370.00
260
Aug 2, 2013
1,110.00
1,140.00
1,080.00
1,110.00
321
May 9, 2013
1,400.00
1,400.00
1,400.00
1,400.00
261
Aug 1, 2013
1,060.00
1,110.00
1,060.00
1,100.00
322
May 8, 2013
1,400.00
1,460.00
1,400.00
1,400.00
262
Jul 31, 2013
1,050.00
1,070.00
1,040.00
1,040.00
323
May 7, 2013
1,440.00
1,450.00
1,390.00
1,440.00
263
Jul 30, 2013
1,040.00
1,070.00
1,040.00
1,050.00
324
May 6, 2013
1,390.00
1,410.00
1,330.00
1,390.00
264
Jul 29, 2013
1,080.00
1,080.00
1,020.00
1,030.00
325
May 3, 2013
1,350.00
1,440.00
1,340.00
1,350.00
265
Jul 26, 2013
1,110.00
1,120.00
1,060.00
1,080.00
326
May 2, 2013
1,420.00
1,490.00
1,420.00
1,420.00
266
Jul 25, 2013
1,170.00
1,170.00
1,100.00
1,120.00
327
May 1, 2013
1,490.00
1,510.00
1,470.00
1,490.00
267
Jul 24, 2013
1,230.00
1,230.00
1,150.00
1,160.00
328
Apr 30, 2013
1,490.00
1,520.00
1,470.00
1,490.00
268
Jul 23, 2013
1,170.00
1,250.00
1,130.00
1,240.00
329
Apr 29, 2013
1,490.00
1,520.00
1,490.00
1,490.00
269
Jul 22, 2013
1,170.00
1,170.00
1,130.00
1,150.00
331
Apr 26, 2013
1,530.00
1,560.00
1,510.00
1,530.00
270
Jul 19, 2013
1,190.00
1,200.00
1,160.00
1,170.00
332
Apr 25, 2013
1,530.00
1,580.00
1,530.00
1,530.00
271
Jul 18, 2013
1,180.00
1,200.00
1,170.00
1,190.00
333
Apr 24, 2013
1,560.00
1,600.00
1,550.00
1,560.00
272
Jul 17, 2013
1,170.00
1,210.00
1,160.00
1,180.00
334
Apr 23, 2013
1,600.00
1,600.00
1,600.00
1,600.00
273
Jul 16, 2013
1,150.00
1,190.00
1,150.00
1,170.00
335
Apr 22, 2013
1,600.00
1,650.00
1,600.00
1,600.00
274
Jul 15, 2013
1,160.00
1,170.00
1,140.00
1,150.00
336
Apr 19, 2013
1,610.00
1,690.00
1,610.00
1,610.00
275
Jul 12, 2013
1,160.00
1,190.00
1,120.00
1,140.00
337
Apr 18, 2013
1,690.00
1,700.00
1,690.00
1,690.00
276
Jul 11, 2013
1,080.00
1,160.00
1,080.00
1,140.00
338
Apr 17, 2013
1,690.00
1,720.00
1,690.00
1,690.00
277
Jul 10, 2013
1,060.00
1,090.00
1,060.00
1,070.00
339
Apr 16, 2013
1,710.00
1,710.00
1,670.00
1,710.00
278
Jul 9, 2013
1,060.00
1,080.00
1,050.00
1,070.00
340
Apr 15, 2013
1,680.00
1,690.00
1,660.00
1,680.00
279
Jul 8, 2013
1,070.00
1,070.00
1,040.00
1,060.00
341
Apr 12, 2013
1,680.00
1,690.00
1,660.00
1,680.00
280
Jul 5, 2013
1,080.00
1,100.00
1,060.00
1,080.00
342
Apr 11, 2013
1,670.00
1,670.00
1,640.00
1,670.00
281
Jul 4, 2013
1,080.00
1,110.00
1,060.00
1,070.00
343
Apr 10, 2013
1,640.00
1,660.00
1,640.00
1,640.00
282
Jul 3, 2013
1,130.00
1,130.00
1,080.00
1,080.00
344
Apr 9, 2013
1,650.00
1,670.00
1,620.00
1,650.00
283
Jul 2, 2013
1,160.00
1,170.00
1,110.00
1,140.00
345
Apr 8, 2013
1,620.00
1,630.00
1,610.00
1,620.00
284
Jul 1, 2013
1,150.00
1,180.00
1,140.00
1,150.00
346
Apr 5, 2013
1,620.00
1,670.00
1,620.00
1,620.00
285
Jun 28, 2013
1,150.00
1,180.00
1,140.00
1,150.00
347
Apr 4, 2013
1,650.00
1,690.00
1,650.00
1,650.00
286
Jun 27, 2013
1,130.00
1,140.00
1,090.00
1,130.00
348
Apr 3, 2013
1,710.00
1,720.00
1,690.00
1,710.00
287
Jun 26, 2013
1,070.00
1,080.00
1,010.00
1,070.00
349
Apr 2, 2013
1,710.00
1,720.00
1,690.00
1,710.00
288
Jun 25, 2013
1,010.00
1,070.00
1,010.00
1,010.00
350
Apr 1, 2013
1,700.00
1,710.00
1,690.00
1,700.00
289
Jun 24, 2013
1,060.00
1,100.00
1,050.00
1,060.00
351
Mar 29, 2013
1,700.00
1,700.00
1,700.00
1,700.00
290
Jun 21, 2013
1,090.00
1,160.00
1,090.00
1,090.00
352
Mar 28, 2013
1,700.00
1,720.00
1,700.00
1,700.00
291
Jun 20, 2013
1,180.00
1,230.00
1,180.00
1,180.00
353
Mar 27, 2013
1,710.00
1,740.00
1,680.00
1,710.00
292
Jun 19, 2013
1,250.00
1,320.00
1,250.00
1,250.00
354
Mar 26, 2013
1,680.00
1,690.00
1,650.00
1,680.00
293
Jun 18, 2013
1,300.00
1,320.00
1,290.00
1,300.00
355
Mar 25, 2013
1,660.00
1,660.00
1,610.00
1,660.00
294
Jun 17, 2013
1,300.00
1,330.00
1,290.00
1,300.00
356
Mar 22, 2013
1,610.00
1,670.00
1,610.00
1,610.00
295
Jun 14, 2013
1,280.00
1,320.00
1,270.00
1,280.00
357
Mar 21, 2013
1,670.00
1,710.00
1,660.00
1,670.00
296
Jun 13, 2013
1,260.00
1,300.00
1,220.00
1,260.00
358
Mar 20, 2013
1,670.00
1,690.00
1,640.00
1,670.00
297
Jun 12, 2013
1,320.00
1,320.00
1,230.00
1,320.00
359
Mar 19, 2013
1,660.00
1,680.00
1,650.00
1,660.00
161
No
Date
Close
No
Open
High
Low
Open
High
Low
360
Mar 18, 2013
1,650.00
1,670.00
1,640.00
1,650.00
421
Dec 21, 2012
Date
1,520.00
1,520.00
1,500.00
Close 1,520.00
361
Mar 15, 2013
1,650.00
1,690.00
1,650.00
1,650.00
422
Dec 20, 2012
1,520.00
1,520.00
1,490.00
1,520.00
362
Mar 14, 2013
1,680.00
1,690.00
1,640.00
1,680.00
423
Dec 19, 2012
1,510.00
1,520.00
1,500.00
1,510.00
363
Mar 13, 2013
1,690.00
1,690.00
1,660.00
1,690.00
424
Dec 18, 2012
1,510.00
1,550.00
1,500.00
1,510.00
364
Mar 12, 2013
1,690.00
1,690.00
1,690.00
1,690.00
425
Dec 17, 2012
1,550.00
1,580.00
1,540.00
1,550.00
365
Mar 11, 2013
1,660.00
1,690.00
1,660.00
1,660.00
426
Dec 14, 2012
1,580.00
1,580.00
1,550.00
1,580.00
366
Mar 8, 2013
1,690.00
1,710.00
1,690.00
1,690.00
427
Dec 13, 2012
1,580.00
1,590.00
1,560.00
1,580.00
367
Mar 7, 2013
1,700.00
1,720.00
1,700.00
1,700.00
428
Dec 12, 2012
1,580.00
1,580.00
1,560.00
1,580.00
368
Mar 6, 2013
1,710.00
1,720.00
1,680.00
1,710.00
429
Dec 11, 2012
1,580.00
1,580.00
1,560.00
1,580.00
369
Mar 5, 2013
1,690.00
1,700.00
1,670.00
1,690.00
430
Dec 10, 2012
1,570.00
1,580.00
1,550.00
1,570.00
370
Mar 4, 2013
1,700.00
1,700.00
1,700.00
1,700.00
431
Dec 7, 2012
1,550.00
1,560.00
1,530.00
1,550.00
371
Mar 1, 2013
1,700.00
1,720.00
1,630.00
1,700.00
432
Dec 6, 2012
1,550.00
1,560.00
1,530.00
1,550.00
372
Feb 28, 2013
1,630.00
1,650.00
1,610.00
1,630.00
433
Dec 5, 2012
1,550.00
1,560.00
1,520.00
1,550.00
373
Feb 27, 2013
1,590.00
1,600.00
1,570.00
1,590.00
434
Dec 4, 2012
1,550.00
1,590.00
1,540.00
1,550.00
374
Feb 26, 2013
1,570.00
1,590.00
1,570.00
1,570.00
435
Dec 3, 2012
1,590.00
1,610.00
1,580.00
1,590.00
375
Feb 25, 2013
1,590.00
1,600.00
1,570.00
1,590.00
436
Nov 30, 2012
1,610.00
1,630.00
1,550.00
1,610.00
376
Feb 22, 2013
1,590.00
1,610.00
1,580.00
1,590.00
437
Nov 29, 2012
1,560.00
1,580.00
1,520.00
1,560.00
377
Feb 21, 2013
1,590.00
1,610.00
1,580.00
1,590.00
438
Nov 28, 2012
1,540.00
1,550.00
1,510.00
1,540.00
378
Feb 20, 2013
1,600.00
1,620.00
1,600.00
1,600.00
439
Nov 27, 2012
1,550.00
1,570.00
1,530.00
1,550.00
379
Feb 19, 2013
1,600.00
1,620.00
1,600.00
1,600.00
440
Nov 26, 2012
1,540.00
1,570.00
1,530.00
1,540.00
380
Feb 18, 2013
1,610.00
1,620.00
1,590.00
1,610.00
441
Nov 23, 2012
1,550.00
1,550.00
1,430.00
1,550.00
381
Feb 15, 2013
1,590.00
1,630.00
1,590.00
1,590.00
442
Nov 22, 2012
1,460.00
1,510.00
1,420.00
1,460.00
382
Feb 14, 2013
1,610.00
1,620.00
1,570.00
1,610.00
443
Nov 21, 2012
1,510.00
1,570.00
1,500.00
1,510.00
383
Feb 13, 2013
1,570.00
1,580.00
1,550.00
1,570.00
444
Nov 20, 2012
1,560.00
1,600.00
1,520.00
1,560.00
384
Feb 12, 2013
1,550.00
1,580.00
1,540.00
1,550.00
445
Nov 19, 2012
1,580.00
1,660.00
1,570.00
1,580.00
385
Feb 11, 2013
1,540.00
1,580.00
1,530.00
1,540.00
446
Nov 15, 2012
1,615.00
1,615.00
1,615.00
1,615.00
386
Feb 8, 2013
1,570.00
1,600.00
1,570.00
1,570.00
447
Nov 14, 2012
1,615.00
1,643.84
1,605.38
1,615.00
387
Feb 7, 2013
1,600.00
1,630.00
1,590.00
1,600.00
448
Nov 13, 2012
1,615.00
1,653.45
1,547.70
1,615.00
388
Feb 6, 2013
1,630.00
1,640.00
1,610.00
1,630.00
449
Nov 12, 2012
1,566.93
1,586.16
1,538.09
1,566.93
389
Feb 5, 2013
1,620.00
1,650.00
1,610.00
1,620.00
450
Nov 9, 2012
1,547.70
1,547.70
1,538.09
1,547.70
390
Feb 4, 2013
1,650.00
1,680.00
1,640.00
1,650.00
451
Nov 8, 2012
1,547.70
1,547.70
1,528.48
1,547.70
391
Feb 1, 2013
1,670.00
1,680.00
1,620.00
1,670.00
452
Nov 7, 2012
1,557.32
1,557.32
1,509.25
1,557.32
392
Jan 31, 2013
1,620.00
1,630.00
1,620.00
1,620.00
453
Nov 6, 2012
1,509.25
1,518.87
1,499.64
1,509.25
393
Jan 30, 2013
1,630.00
1,640.00
1,620.00
1,630.00
454
Nov 5, 2012
1,509.25
1,547.70
1,461.19
1,509.25
394
Jan 29, 2013
1,630.00
1,640.00
1,600.00
1,630.00
455
Nov 2, 2012
1,480.41
1,499.64
1,470.80
1,480.41
395
Jan 28, 2013
1,610.00
1,610.00
1,580.00
1,610.00
456
Nov 1, 2012
1,480.41
1,499.64
1,451.57
1,480.41
396
Jan 25, 2013
1,590.00
1,590.00
1,560.00
1,590.00
457
Oct 31, 2012
1,461.19
1,518.87
1,461.19
1,461.19
397
Jan 24, 2013
1,570.00
1,570.00
1,570.00
1,570.00
458
Oct 30, 2012
1,509.25
1,509.25
1,490.03
1,509.25
398
Jan 23, 2013
1,570.00
1,580.00
1,550.00
1,570.00
459
Oct 29, 2012
1,490.03
1,586.16
1,490.03
1,490.03
399
Jan 22, 2013
1,570.00
1,580.00
1,530.00
1,570.00
460
Oct 26, 2012
1,509.25
1,509.25
1,509.25
1,509.25
400
Jan 21, 2013
1,540.00
1,560.00
1,520.00
1,540.00
461
Oct 25, 2012
1,509.25
1,528.48
1,490.03
1,509.25
401
Jan 18, 2013
1,550.00
1,560.00
1,540.00
1,550.00
462
Oct 24, 2012
1,528.48
1,538.09
1,480.41
1,528.48
402
Jan 17, 2013
1,540.00
1,550.00
1,490.00
1,540.00
463
Oct 23, 2012
1,499.64
1,509.25
1,480.41
1,499.64
403
Jan 16, 2013
1,490.00
1,510.00
1,490.00
1,490.00
464
Oct 22, 2012
1,480.41
1,499.64
1,451.57
1,480.41
404
Jan 15, 2013
1,500.00
1,510.00
1,500.00
1,500.00
465
Oct 19, 2012
1,470.80
1,470.80
1,451.57
1,470.80
405
Jan 14, 2013
1,500.00
1,510.00
1,490.00
1,500.00
466
Oct 18, 2012
1,470.80
1,518.87
1,413.12
1,470.80
406
Jan 11, 2013
1,500.00
1,500.00
1,470.00
1,500.00
467
Oct 17, 2012
1,403.51
1,413.12
1,374.67
1,403.51
407
Jan 10, 2013
1,480.00
1,500.00
1,450.00
1,480.00
468
Oct 16, 2012
1,384.28
1,393.90
1,374.67
1,384.28
408
Jan 9, 2013
1,500.00
1,530.00
1,490.00
1,500.00
469
Oct 15, 2012
1,384.28
1,393.90
1,365.06
1,384.28
409
Jan 8, 2013
1,500.00
1,500.00
1,490.00
1,500.00
470
Oct 12, 2012
1,393.90
1,403.51
1,384.28
1,393.90
410
Jan 7, 2013
1,500.00
1,510.00
1,490.00
1,500.00
471
Oct 11, 2012
1,403.51
1,403.51
1,374.67
1,403.51
411
Jan 4, 2013
1,500.00
1,510.00
1,450.00
1,500.00
472
Oct 10, 2012
1,393.90
1,393.90
1,336.22
1,393.90
412
Jan 3, 2013
1,460.00
1,500.00
1,460.00
1,460.00
473
Oct 9, 2012
1,345.83
1,365.06
1,326.60
1,345.83
413
Jan 2, 2013
1,480.00
1,530.00
1,450.00
1,480.00
474
Oct 8, 2012
1,326.60
1,345.83
1,316.99
1,326.60
414
Jan 1, 2013
1,470.00
1,470.00
1,470.00
1,470.00
475
Oct 5, 2012
1,336.22
1,355.44
1,336.22
1,336.22
415
Dec 31, 2012
1,470.00
1,470.00
1,470.00
1,470.00
476
Oct 4, 2012
1,345.83
1,393.90
1,307.38
1,345.83
416
Dec 28, 2012
1,450.00
1,480.00
1,440.00
1,450.00
477
Oct 3, 2012
1,403.51
1,413.12
1,384.28
1,403.51
417
Dec 27, 2012
1,470.00
1,490.00
1,460.00
1,470.00
478
Oct 2, 2012
1,413.12
1,413.12
1,403.51
1,413.12
418
Dec 26, 2012
1,480.00
1,510.00
1,480.00
1,480.00
479
Oct 1, 2012
1,413.12
1,422.73
1,374.67
1,413.12
419
Dec 25, 2012
1,520.00
1,520.00
1,520.00
1,520.00
480
Sep 28, 2012
1,384.28
1,403.51
1,345.83
1,384.28
420
Dec 24, 2012
1,520.00
1,520.00
1,520.00
1,520.00
481
Sep 27, 2012
1,355.44
1,365.06
1,307.38
1,355.44
162
Open
High
Low
No
Date
Open
High
Low
482
No
Sep 26, 2012
1,316.99
1,326.60
1,307.38
1,316.99
543
Jul 3, 2012
1,230.47
1,249.70
1,220.86
1,230.47
483
Sep 25, 2012
1,326.60
1,326.60
1,288.15
1,326.60
544
Jul 2, 2012
1,240.09
1,259.31
1,240.09
1,240.09
484
Sep 24, 2012
1,316.99
1,316.99
1,297.77
1,316.99
545
Jun 29, 2012
1,240.09
1,249.70
1,230.47
1,240.09
485
Sep 21, 2012
1,316.99
1,326.60
1,288.15
1,316.99
546
Jun 28, 2012
1,240.09
1,268.93
1,220.86
1,240.09
486
Sep 20, 2012
1,307.38
1,326.60
1,288.15
1,307.38
547
Jun 27, 2012
1,211.25
1,249.70
1,211.25
1,240.09
487
Sep 19, 2012
1,297.77
1,307.38
1,230.47
1,297.77
548
Jun 26, 2012
1,211.25
1,230.47
1,201.63
1,211.25
488
Sep 18, 2012
1,240.09
1,259.31
1,230.47
1,240.09
549
Jun 25, 2012
1,201.63
1,220.86
1,192.02
1,211.25
489
Sep 17, 2012
1,230.47
1,249.70
1,230.47
1,230.47
550
Jun 22, 2012
1,201.63
1,220.86
1,192.02
1,201.63
490
Sep 14, 2012
1,240.09
1,249.70
1,230.47
1,240.09
551
Jun 21, 2012
1,240.09
1,288.15
1,240.09
1,240.09
491
Sep 13, 2012
1,220.86
1,240.09
1,201.63
1,220.86
552
Jun 20, 2012
1,288.15
1,316.99
1,288.15
1,288.15
492
Sep 12, 2012
1,230.47
1,249.70
1,211.25
1,230.47
553
Jun 19, 2012
1,288.15
1,316.99
1,278.54
1,288.15
493
Sep 11, 2012
1,220.86
1,240.09
1,211.25
1,220.86
554
Jun 18, 2012
1,297.77
1,345.83
1,268.93
1,297.77
494
Sep 10, 2012
1,230.47
1,259.31
1,220.86
1,230.47
555
Jun 15, 2012
1,288.15
1,288.15
1,134.34
1,288.15
495
Sep 7, 2012
1,259.31
1,307.38
1,249.70
1,259.31
556
Jun 14, 2012
1,124.73
1,163.18
1,124.73
1,124.73
496
Sep 6, 2012
1,259.31
1,268.93
1,249.70
1,259.31
557
Jun 13, 2012
1,163.18
1,201.63
1,153.57
1,163.18
497
Sep 5, 2012
1,268.93
1,268.93
1,230.47
1,268.93
558
Jun 12, 2012
1,182.41
1,201.63
1,182.41
1,182.41
498
Sep 4, 2012
1,268.93
1,288.15
1,249.70
1,268.93
559
Jun 11, 2012
1,211.25
1,220.86
1,192.02
1,211.25
499
Sep 3, 2012
1,249.70
1,268.93
1,240.09
1,249.70
560
Jun 8, 2012
1,182.41
1,201.63
1,182.41
1,182.41
500
Aug 31, 2012
1,259.31
1,259.31
1,230.47
1,259.31
561
Jun 7, 2012
1,192.02
1,211.25
1,182.41
1,192.02
501
Aug 30, 2012
1,240.09
1,288.15
1,240.09
1,240.09
562
Jun 6, 2012
1,192.02
1,201.63
1,143.96
1,192.02
502
Aug 29, 2012
1,278.54
1,297.77
1,278.54
1,278.54
563
Jun 5, 2012
1,143.96
1,182.41
1,134.34
1,143.96
503
Aug 28, 2012
1,307.38
1,316.99
1,297.77
1,307.38
564
Jun 4, 2012
1,105.50
1,124.73
1,086.28
1,105.50
504
Aug 27, 2012
1,307.38
1,307.38
1,288.15
1,307.38
565
Jun 1, 2012
1,134.34
1,143.96
1,124.73
1,134.34
505
Aug 24, 2012
1,297.77
1,307.38
1,297.77
1,297.77
566
May 31, 2012
1,153.57
1,182.41
1,143.96
1,153.57
506
Aug 23, 2012
1,307.38
1,336.22
1,297.77
1,307.38
567
May 30, 2012
1,192.02
1,201.63
1,182.41
1,192.02
507
Aug 22, 2012
1,316.99
1,316.99
1,316.99
1,316.99
568
May 29, 2012
1,201.63
1,201.63
1,192.02
1,201.63
508
Aug 21, 2012
1,316.99
1,316.99
1,316.99
1,316.99
569
May 28, 2012
1,201.63
1,201.63
1,163.18
1,201.63
509
Aug 20, 2012
1,316.99
1,316.99
1,316.99
1,316.99
570
May 25, 2012
1,192.02
1,211.25
1,192.02
1,192.02
510
Aug 17, 2012
1,316.99
1,316.99
1,316.99
1,316.99
571
May 24, 2012
1,211.25
1,211.25
1,201.63
1,211.25
511
Aug 16, 2012
1,316.99
1,326.60
1,307.38
1,316.99
572
May 23, 2012
1,211.25
1,211.25
1,192.02
1,211.25
512
Aug 15, 2012
1,316.99
1,326.60
1,297.77
1,316.99
573
May 22, 2012
1,220.86
1,230.47
1,201.63
1,220.86
513
Aug 14, 2012
1,297.77
1,307.38
1,288.15
1,297.77
574
May 21, 2012
1,211.25
1,211.25
1,182.41
1,211.25
514
Aug 13, 2012
1,297.77
1,326.60
1,297.77
1,297.77
575
May 18, 2012
1,201.63
1,201.63
1,201.63
1,201.63
515
Aug 10, 2012
1,307.38
1,307.38
1,297.77
1,307.38
576
May 17, 2012
1,201.63
1,201.63
1,201.63
1,201.63
516
Aug 9, 2012
1,307.38
1,307.38
1,288.15
1,307.38
577
May 16, 2012
1,201.63
1,211.25
1,182.41
1,201.63
517
Aug 8, 2012
1,288.15
1,316.99
1,288.15
1,288.15
578
May 15, 2012
1,240.09
1,240.09
1,172.80
1,240.09
518
Aug 7, 2012
1,307.38
1,326.60
1,297.77
1,307.38
579
May 14, 2012
1,201.63
1,230.47
1,182.41
1,201.63
519
Aug 6, 2012
1,316.99
1,365.06
1,316.99
1,316.99
580
May 11, 2012
1,249.70
1,288.15
1,240.09
1,249.70
520
Aug 3, 2012
1,336.22
1,345.83
1,288.15
1,336.22
581
May 10, 2012
1,288.15
1,307.38
1,278.54
1,288.15
521
Aug 2, 2012
1,307.38
1,326.60
1,288.15
1,307.38
582
May 9, 2012
1,307.38
1,316.99
1,297.77
1,307.38
522
Aug 1, 2012
1,307.38
1,316.99
1,288.15
1,307.38
583
May 8, 2012
1,326.60
1,326.60
1,297.77
1,326.60
523
Jul 31, 2012
1,316.99
1,326.60
1,288.15
1,316.99
584
May 7, 2012
1,307.38
1,307.38
1,278.54
1,307.38
524
Jul 30, 2012
1,288.15
1,288.15
1,268.93
1,288.15
585
May 4, 2012
1,316.99
1,336.22
1,307.38
1,316.99
525
Jul 27, 2012
1,268.93
1,268.93
1,240.09
1,268.93
586
May 3, 2012
1,307.38
1,307.38
1,288.15
1,307.38
526
Jul 26, 2012
1,249.70
1,259.31
1,240.09
1,249.70
587
May 2, 2012
1,297.77
1,326.60
1,288.15
1,297.77
527
Jul 25, 2012
1,268.93
1,268.93
1,230.47
1,268.93
588
May 1, 2012
1,316.99
1,326.60
1,307.38
1,316.99
528
Jul 24, 2012
1,240.09
1,259.31
1,230.47
1,240.09
589
Apr 30, 2012
1,326.60
1,345.83
1,307.38
1,326.60
529
Jul 23, 2012
1,240.09
1,278.54
1,230.47
1,240.09
590
Apr 27, 2012
1,326.60
1,365.06
1,316.99
1,326.60
530
Jul 20, 2012
1,288.15
1,288.15
1,268.93
1,288.15
591
Apr 26, 2012
1,355.44
1,384.28
1,326.60
1,355.44
531
Jul 19, 2012
1,278.54
1,297.77
1,268.93
1,278.54
592
Apr 25, 2012
1,336.22
1,345.83
1,307.38
1,336.22
532
Jul 18, 2012
1,278.54
1,307.38
1,268.93
1,278.54
593
Apr 24, 2012
1,288.15
1,307.38
1,278.54
1,288.15
533
Jul 17, 2012
1,297.77
1,316.99
1,268.93
1,297.77
594
Apr 23, 2012
1,278.54
1,355.44
1,268.93
1,278.54
534
Jul 16, 2012
1,268.93
1,278.54
1,249.70
1,268.93
595
Apr 20, 2012
1,336.22
1,355.44
1,201.63
1,336.22
535
Jul 13, 2012
1,240.09
1,268.93
1,240.09
1,240.09
596
Apr 19, 2012
1,192.02
1,192.02
1,182.41
1,192.02
536
Jul 12, 2012
1,249.70
1,278.54
1,240.09
1,249.70
597
Apr 18, 2012
1,192.02
1,192.02
1,182.41
1,192.02
537
Jul 11, 2012
1,278.54
1,297.77
1,211.25
1,278.54
598
Apr 17, 2012
1,172.80
1,182.41
1,172.80
1,172.80
538
Jul 10, 2012
1,211.25
1,220.86
1,201.63
1,211.25
599
Apr 16, 2012
1,182.41
1,192.02
1,172.80
1,182.41
539
Jul 9, 2012
1,201.63
1,211.25
1,192.02
1,201.63
600
Apr 13, 2012
1,182.41
1,211.25
1,182.41
1,182.41
540
Jul 6, 2012
1,201.63
1,211.25
1,201.63
1,201.63
601
Apr 12, 2012
1,192.02
1,192.02
1,182.41
1,192.02
541
Jul 5, 2012
1,201.63
1,220.86
1,201.63
1,201.63
602
Apr 11, 2012
1,182.41
1,201.63
1,172.80
1,182.41
542
Jul 4, 2012
1,211.25
1,240.09
1,211.25
1,211.25
603
Apr 10, 2012
1,201.63
1,211.25
1,192.02
1,201.63
Date
Close
Close
163
No
Date
Open
High
Low
Close
No
Date
Open
High
Low
Close
604
Apr 9, 2012
1,211.25
1,230.47
1,192.02
1,211.25
665
Jan 13, 2012
1,172.80
1,172.80
1,172.80
1,172.80
605
Apr 6, 2012
1,201.63
1,201.63
1,201.63
1,201.63
666
Jan 12, 2012
1,172.80
1,182.41
1,163.18
1,172.80
606
Apr 5, 2012
1,201.63
1,220.86
1,163.18
1,201.63
667
Jan 11, 2012
1,172.80
1,192.02
1,163.18
1,172.80
607
Apr 4, 2012
1,172.80
1,192.02
1,172.80
1,172.80
668
Jan 10, 2012
1,172.80
1,182.41
1,153.57
1,172.80
608
Apr 3, 2012
1,172.80
1,172.80
1,172.80
1,172.80
669
Jan 9, 2012
1,153.57
1,163.18
1,143.96
1,153.57
609
Apr 2, 2012
1,172.80
1,192.02
1,153.57
1,172.80
670
Jan 6, 2012
1,163.18
1,163.18
1,153.57
1,163.18
610
Mar 30, 2012
1,153.57
1,163.18
1,134.34
1,153.57
671
Jan 5, 2012
1,163.18
1,172.80
1,153.57
1,163.18
611
Mar 29, 2012
1,143.96
1,163.18
1,134.34
1,143.96
672
Jan 4, 2012
1,163.18
1,172.80
1,153.57
1,163.18
612
Mar 28, 2012
1,153.57
1,153.57
1,143.96
1,153.57
673
Jan 3, 2012
1,172.80
1,182.41
1,153.57
1,172.80
613
Mar 27, 2012
1,153.57
1,163.18
1,143.96
1,153.57
674
Jan 2, 2012
1,163.18
1,163.18
1,153.57
1,163.18
614
Mar 26, 2012
1,143.96
1,143.96
1,124.73
1,143.96
675
Dec 30, 2011
1,163.18
1,172.80
1,153.57
1,163.18
615
Mar 23, 2012
1,134.34
1,134.34
1,134.34
1,134.34
676
Dec 29, 2011
1,163.18
1,172.80
1,134.34
1,163.18
616
Mar 22, 2012
1,134.34
1,143.96
1,134.34
1,134.34
677
Dec 28, 2011
1,153.57
1,153.57
1,143.96
1,153.57
617
Mar 21, 2012
1,143.96
1,143.96
1,124.73
1,143.96
678
Dec 27, 2011
1,143.96
1,163.18
1,134.34
1,143.96
618
Mar 20, 2012
1,134.34
1,143.96
1,115.12
1,134.34
679
Dec 26, 2011
1,163.18
1,163.18
1,163.18
1,163.18
619
Mar 19, 2012
1,134.34
1,143.96
1,124.73
1,134.34
680
Dec 23, 2011
1,163.18
1,172.80
1,143.96
1,163.18
620
Mar 16, 2012
1,143.96
1,163.18
1,143.96
1,143.96
681
Dec 22, 2011
1,163.18
1,172.80
1,153.57
1,163.18
621
Mar 15, 2012
1,163.18
1,163.18
1,153.57
1,163.18
682
Dec 21, 2011
1,172.80
1,192.02
1,163.18
1,172.80
622
Mar 14, 2012
1,153.57
1,172.80
1,143.96
1,153.57
683
Dec 20, 2011
1,163.18
1,182.41
1,163.18
1,163.18
623
Mar 13, 2012
1,163.18
1,163.18
1,143.96
1,163.18
684
Dec 19, 2011
1,182.41
1,182.41
1,182.41
1,182.41
624
Mar 12, 2012
1,163.18
1,172.80
1,143.96
1,163.18
685
Dec 16, 2011
1,182.41
1,201.63
1,182.41
1,182.41
625
Mar 9, 2012
1,153.57
1,163.18
1,143.96
1,153.57
686
Dec 15, 2011
1,172.80
1,192.02
1,163.18
1,172.80
626
Mar 8, 2012
1,143.96
1,153.57
1,143.96
1,143.96
687
Dec 14, 2011
1,201.63
1,201.63
1,192.02
1,201.63
627
Mar 7, 2012
1,143.96
1,153.57
1,134.34
1,143.96
688
Dec 13, 2011
1,211.25
1,211.25
1,182.41
1,211.25
628
Mar 6, 2012
1,153.57
1,163.18
1,143.96
1,153.57
689
Dec 12, 2011
1,201.63
1,211.25
1,192.02
1,201.63
629
Mar 5, 2012
1,153.57
1,172.80
1,153.57
1,153.57
690
Dec 9, 2011
1,192.02
1,201.63
1,163.18
1,192.02
630
Mar 2, 2012
1,163.18
1,172.80
1,153.57
1,163.18
691
Dec 8, 2011
1,211.25
1,211.25
1,192.02
1,211.25
631
Mar 1, 2012
1,153.57
1,172.80
1,143.96
1,153.57
692
Dec 7, 2011
1,211.25
1,220.86
1,192.02
1,211.25
632
Feb 29, 2012
1,172.80
1,182.41
1,163.18
1,172.80
693
Dec 6, 2011
1,192.02
1,211.25
1,192.02
1,192.02
633
Feb 28, 2012
1,163.18
1,163.18
1,143.96
1,163.18
694
Dec 5, 2011
1,211.25
1,220.86
1,201.63
1,211.25
634
Feb 27, 2012
1,153.57
1,163.18
1,143.96
1,153.57
695
Dec 2, 2011
1,211.25
1,211.25
1,192.02
1,211.25
635
Feb 24, 2012
1,163.18
1,163.18
1,134.34
1,163.18
696
Dec 1, 2011
1,201.63
1,201.63
1,201.63
1,201.63
636
Feb 23, 2012
1,163.18
1,182.41
1,153.57
1,163.18
697
Nov 30, 2011
1,201.63
1,201.63
1,182.41
1,201.63
637
Feb 22, 2012
1,182.41
1,192.02
1,153.57
1,182.41
698
Nov 29, 2011
1,192.02
1,211.25
1,182.41
1,192.02
638
Feb 21, 2012
1,153.57
1,172.80
1,153.57
1,153.57
699
Nov 28, 2011
1,192.02
1,211.25
1,163.18
1,192.02
639
Feb 20, 2012
1,153.57
1,163.18
1,143.96
1,153.57
700
Nov 25, 2011
1,182.41
1,201.63
1,172.80
1,182.41
640
Feb 17, 2012
1,143.96
1,153.57
1,134.34
1,143.96
701
Nov 24, 2011
1,211.25
1,211.25
1,192.02
1,211.25
641
Feb 16, 2012
1,143.96
1,143.96
1,115.12
1,143.96
702
Nov 23, 2011
1,211.25
1,220.86
1,192.02
1,211.25
642
Feb 15, 2012
1,134.34
1,134.34
1,124.73
1,134.34
703
Nov 22, 2011
1,230.47
1,249.70
1,201.63
1,230.47
643
Feb 14, 2012
1,134.34
1,143.96
1,124.73
1,134.34
704
Nov 21, 2011
1,259.31
1,297.77
1,249.70
1,259.31
644
Feb 13, 2012
1,143.96
1,143.96
1,115.12
1,143.96
705
Nov 18, 2011
1,316.99
1,326.60
1,297.77
1,316.99
645
Feb 10, 2012
1,115.12
1,163.18
1,115.12
1,115.12
706
Nov 17, 2011
1,355.44
1,365.06
1,345.83
1,355.44
646
Feb 9, 2012
1,143.96
1,163.18
1,134.34
1,143.96
707
Nov 16, 2011
1,365.06
1,374.67
1,355.44
1,365.06
647
Feb 8, 2012
1,153.57
1,172.80
1,143.96
1,153.57
708
Nov 15, 2011
1,374.67
1,393.90
1,345.83
1,374.67
648
Feb 7, 2012
1,172.80
1,172.80
1,143.96
1,172.80
709
Nov 14, 2011
1,365.06
1,374.67
1,345.83
1,365.06
649
Feb 6, 2012
1,163.18
1,201.63
1,153.57
1,163.18
710
Nov 11, 2011
1,355.44
1,365.06
1,336.22
1,355.44
650
Feb 3, 2012
1,172.80
1,192.02
1,143.96
1,172.80
711
Nov 10, 2011
1,355.44
1,355.44
1,326.60
1,355.44
651
Feb 2, 2012
1,134.34
1,153.57
1,134.34
1,134.34
712
Nov 9, 2011
1,393.90
1,432.35
1,365.06
1,393.90
652
Feb 1, 2012
1,134.34
1,143.96
1,124.73
1,134.34
713
Nov 8, 2011
1,355.44
1,374.67
1,345.83
1,355.44
653
Jan 31, 2012
1,153.57
1,153.57
1,134.34
1,153.57
714
Nov 7, 2011
1,345.83
1,374.67
1,345.83
1,345.83
654
Jan 30, 2012
1,143.96
1,172.80
1,134.34
1,143.96
715
Nov 4, 2011
1,374.67
1,384.28
1,355.44
1,374.67
655
Jan 27, 2012
1,172.80
1,172.80
1,163.18
1,172.80
716
Nov 3, 2011
1,345.83
1,355.44
1,326.60
1,345.83
656
Jan 26, 2012
1,172.80
1,182.41
1,163.18
1,172.80
717
Nov 2, 2011
1,365.06
1,365.06
1,297.77
1,365.06
657
Jan 25, 2012
1,172.80
1,192.02
1,163.18
1,172.80
718
Nov 1, 2011
1,345.83
1,384.28
1,336.22
1,345.83
658
Jan 24, 2012
1,192.02
1,201.63
1,182.41
1,192.02
719
Oct 31, 2011
1,384.28
1,384.28
1,355.44
1,384.28
659
Jan 23, 2012
1,192.02
1,192.02
1,192.02
1,192.02
720
Oct 28, 2011
1,384.28
1,441.96
1,384.28
1,384.28
660
Jan 20, 2012
1,192.02
1,211.25
1,182.41
1,192.02
721
Oct 27, 2011
1,422.73
1,441.96
1,403.51
1,422.73
661
Jan 19, 2012
1,201.63
1,220.86
1,182.41
1,201.63
722
Oct 26, 2011
1,413.12
1,422.73
1,393.90
1,413.12
662
Jan 18, 2012
1,182.41
1,192.02
1,163.18
1,182.41
723
Oct 25, 2011
1,422.73
1,441.96
1,403.51
1,422.73
663
Jan 17, 2012
1,182.41
1,192.02
1,153.57
1,182.41
724
Oct 24, 2011
1,432.35
1,441.96
1,403.51
1,432.35
664
Jan 16, 2012
1,163.18
1,163.18
1,153.57
1,163.18
725
Oct 21, 2011
1,384.28
1,393.90
1,374.67
1,384.28
164
No
Date
Close
No
Open
High
Low
Open
High
Low
726
Oct 20, 2011
1,374.67
1,403.51
1,355.44
1,374.67
787
Jul 19, 2011
Date
1,691.90
1,720.74
1,682.29
Close 1,691.90
727
Oct 19, 2011
1,413.12
1,422.73
1,393.90
1,413.12
788
Jul 18, 2011
1,720.74
1,749.58
1,720.74
1,720.74
728
Oct 18, 2011
1,384.28
1,413.12
1,365.06
1,384.28
789
Jul 15, 2011
1,730.35
1,739.97
1,720.74
1,730.35
729
Oct 17, 2011
1,441.96
1,480.41
1,422.73
1,441.96
790
Jul 14, 2011
1,720.74
1,720.74
1,682.29
1,720.74
730
Oct 14, 2011
1,432.35
1,432.35
1,316.99
1,432.35
791
Jul 13, 2011
1,691.90
1,701.51
1,672.67
1,691.90
731
Oct 13, 2011
1,365.06
1,432.35
1,365.06
1,365.06
792
Jul 12, 2011
1,672.67
1,691.90
1,663.06
1,672.67
732
Oct 12, 2011
1,365.06
1,413.12
1,201.63
1,365.06
793
Jul 11, 2011
1,711.13
1,730.35
1,701.51
1,711.13
733
Oct 11, 2011
1,211.25
1,230.47
1,201.63
1,211.25
794
Jul 8, 2011
1,730.35
1,749.58
1,701.51
1,730.35
734
Oct 10, 2011
1,172.80
1,172.80
1,134.34
1,172.80
795
Jul 7, 2011
1,701.51
1,701.51
1,653.45
1,701.51
735
Oct 7, 2011
1,143.96
1,182.41
1,124.73
1,143.96
796
Jul 6, 2011
1,643.84
1,672.67
1,643.84
1,643.84
736
Oct 6, 2011
1,124.73
1,134.34
1,076.66
1,124.73
797
Jul 5, 2011
1,672.67
1,691.90
1,663.06
1,672.67
737
Oct 5, 2011
1,047.83
1,086.28
1,038.21
1,047.83
798
Jul 1, 2011
1,672.67
1,672.67
1,624.61
1,672.67
738
Oct 4, 2011
1,038.21
1,076.66
1,009.37
1,038.21
799
Jun 30, 2011
1,624.61
1,624.61
1,605.38
1,624.61
739
Oct 3, 2011
1,067.05
1,124.73
1,009.37
1,067.05
800
Jun 28, 2011
1,615.00
1,615.00
1,605.38
1,615.00
740
Sep 30, 2011
1,163.18
1,192.02
1,143.96
1,163.18
801
Jun 27, 2011
1,605.38
1,624.61
1,605.38
1,605.38
741
Sep 29, 2011
1,143.96
1,163.18
1,086.28
1,143.96
802
Jun 24, 2011
1,624.61
1,634.22
1,566.93
1,624.61
742
Sep 28, 2011
1,124.73
1,153.57
1,095.89
1,124.73
803
Jun 23, 2011
1,576.54
1,586.16
1,566.93
1,576.54
743
Sep 27, 2011
1,124.73
1,143.96
1,086.28
1,124.73
804
Jun 22, 2011
1,595.77
1,605.38
1,576.54
1,595.77
744
Sep 26, 2011
1,057.44
1,105.50
980.53
1,057.44
805
Jun 21, 2011
1,595.77
1,595.77
1,557.32
1,595.77
745
Sep 23, 2011
1,086.28
1,095.89
961.31
1,086.28
806
Jun 20, 2011
1,557.32
1,566.93
1,547.70
1,557.32
746
Sep 22, 2011
1,018.99
1,201.63
1,009.37
1,018.99
807
Jun 17, 2011
1,557.32
1,576.54
1,528.48
1,557.32
747
Sep 21, 2011
1,240.09
1,288.15
1,240.09
1,240.09
808
Jun 16, 2011
1,566.93
1,576.54
1,557.32
1,566.93
748
Sep 20, 2011
1,288.15
1,307.38
1,249.70
1,288.15
809
Jun 15, 2011
1,586.16
1,595.77
1,566.93
1,586.16
749
Sep 19, 2011
1,336.22
1,393.90
1,326.60
1,336.22
810
Jun 14, 2011
1,566.93
1,566.93
1,538.09
1,566.93
750
Sep 16, 2011
1,393.90
1,413.12
1,384.28
1,393.90
811
Jun 13, 2011
1,538.09
1,547.70
1,528.48
1,538.09
751
Sep 15, 2011
1,403.51
1,441.96
1,355.44
1,403.51
812
Jun 10, 2011
1,576.54
1,595.77
1,566.93
1,576.54
752
Sep 14, 2011
1,432.35
1,470.80
1,422.73
1,432.35
813
Jun 9, 2011
1,576.54
1,605.38
1,576.54
1,576.54
753
Sep 13, 2011
1,451.57
1,499.64
1,441.96
1,451.57
814
Jun 8, 2011
1,605.38
1,605.38
1,586.16
1,605.38
754
Sep 12, 2011
1,490.03
1,499.64
1,470.80
1,490.03
815
Jun 7, 2011
1,595.77
1,595.77
1,566.93
1,595.77
755
Sep 9, 2011
1,518.87
1,528.48
1,509.25
1,518.87
816
Jun 6, 2011
1,566.93
1,576.54
1,566.93
1,566.93
756
Sep 8, 2011
1,518.87
1,557.32
1,518.87
1,518.87
817
Jun 3, 2011
1,566.93
1,576.54
1,566.93
1,566.93
757
Sep 7, 2011
1,538.09
1,538.09
1,490.03
1,538.09
818
Jun 1, 2011
1,586.16
1,605.38
1,576.54
1,586.16
758
Sep 6, 2011
1,480.41
1,490.03
1,461.19
1,480.41
819
May 31, 2011
1,595.77
1,595.77
1,566.93
1,595.77
759
Sep 5, 2011
1,490.03
1,547.70
1,490.03
1,490.03
820
May 30, 2011
1,566.93
1,586.16
1,557.32
1,566.93
760
Aug 26, 2011
1,499.64
1,509.25
1,470.80
1,499.64
821
May 27, 2011
1,566.93
1,576.54
1,547.70
1,566.93
761
Aug 25, 2011
1,528.48
1,566.93
1,528.48
1,528.48
822
May 26, 2011
1,547.70
1,566.93
1,547.70
1,547.70
762
Aug 24, 2011
1,547.70
1,586.16
1,538.09
1,547.70
823
May 25, 2011
1,547.70
1,557.32
1,528.48
1,547.70
763
Aug 23, 2011
1,566.93
1,566.93
1,528.48
1,566.93
824
May 24, 2011
1,557.32
1,566.93
1,547.70
1,557.32
764
Aug 22, 2011
1,528.48
1,538.09
1,509.25
1,528.48
825
May 23, 2011
1,557.32
1,595.77
1,557.32
1,557.32
765
Aug 19, 2011
1,547.70
1,566.93
1,528.48
1,547.70
826
May 20, 2011
1,595.77
1,615.00
1,586.16
1,595.77
766
Aug 18, 2011
1,586.16
1,586.16
1,528.48
1,586.16
827
May 19, 2011
1,615.00
1,624.61
1,595.77
1,615.00
767
Aug 16, 2011
1,528.48
1,547.70
1,509.25
1,528.48
828
May 18, 2011
1,615.00
1,615.00
1,586.16
1,615.00
768
Aug 15, 2011
1,509.25
1,518.87
1,490.03
1,509.25
829
May 16, 2011
1,586.16
1,605.38
1,576.54
1,586.16
769
Aug 12, 2011
1,490.03
1,518.87
1,470.80
1,490.03
830
May 13, 2011
1,605.38
1,624.61
1,605.38
1,605.38
770
Aug 11, 2011
1,490.03
1,490.03
1,422.73
1,490.03
831
May 12, 2011
1,615.00
1,643.84
1,605.38
1,615.00
771
Aug 10, 2011
1,470.80
1,490.03
1,441.96
1,470.80
832
May 11, 2011
1,643.84
1,653.45
1,624.61
1,643.84
772
Aug 9, 2011
1,403.51
1,480.41
1,297.77
1,403.51
833
May 10, 2011
1,624.61
1,624.61
1,586.16
1,624.61
773
Aug 8, 2011
1,451.57
1,490.03
1,326.60
1,451.57
834
May 9, 2011
1,595.77
1,595.77
1,576.54
1,595.77
774
Aug 5, 2011
1,509.25
1,538.09
1,499.64
1,509.25
835
May 6, 2011
1,576.54
1,595.77
1,566.93
1,576.54
775
Aug 4, 2011
1,605.38
1,624.61
1,586.16
1,605.38
836
May 5, 2011
1,595.77
1,595.77
1,538.09
1,595.77
776
Aug 3, 2011
1,615.00
1,624.61
1,595.77
1,615.00
837
May 4, 2011
1,566.93
1,586.16
1,557.32
1,566.93
777
Aug 2, 2011
1,643.84
1,663.06
1,634.22
1,643.84
838
May 3, 2011
1,595.77
1,624.61
1,576.54
1,595.77
778
Aug 1, 2011
1,663.06
1,672.67
1,643.84
1,663.06
839
May 2, 2011
1,624.61
1,653.45
1,615.00
1,624.61
779
Jul 29, 2011
1,634.22
1,643.84
1,615.00
1,634.22
840
Apr 29, 2011
1,643.84
1,672.67
1,634.22
1,643.84
780
Jul 28, 2011
1,643.84
1,643.84
1,624.61
1,643.84
841
Apr 28, 2011
1,643.84
1,691.90
1,643.84
1,643.84
781
Jul 27, 2011
1,653.45
1,653.45
1,615.00
1,653.45
842
Apr 27, 2011
1,682.29
1,701.51
1,672.67
1,682.29
782
Jul 26, 2011
1,624.61
1,624.61
1,576.54
1,624.61
843
Apr 26, 2011
1,701.51
1,711.13
1,682.29
1,701.51
783
Jul 25, 2011
1,595.77
1,605.38
1,557.32
1,595.77
844
Apr 25, 2011
1,711.13
1,720.74
1,701.51
1,711.13
784
Jul 22, 2011
1,586.16
1,624.61
1,557.32
1,586.16
845
Apr 21, 2011
1,711.13
1,711.13
1,682.29
1,711.13
785
Jul 21, 2011
1,615.00
1,701.51
1,605.38
1,615.00
846
Apr 20, 2011
1,701.51
1,711.13
1,682.29
1,701.51
786
Jul 20, 2011
1,701.51
1,720.74
1,682.29
1,701.51
847
Apr 20, 2011
1,701.51
1,711.13
1,682.29
1,701.51
165
No
Date
Open
High
Low
Close
No
Date
Open
High
Low
Close
848
Apr 19, 2011
1,691.90
1,691.90
1,663.06
1,691.90
909
Jan 20, 2011
1,220.86
1,278.54
1,211.25
1,220.86
849
Apr 18, 2011
1,682.29
1,720.74
1,672.67
1,682.29
910
Jan 19, 2011
1,288.15
1,316.99
1,268.93
1,288.15
850
Apr 15, 2011
1,701.51
1,720.74
1,663.06
1,701.51
911
Jan 18, 2011
1,288.15
1,336.22
1,278.54
1,288.15
851
Apr 14, 2011
1,672.67
1,672.67
1,663.06
1,672.67
912
Jan 17, 2011
1,316.99
1,365.06
1,307.38
1,316.99
852
Apr 13, 2011
1,672.67
1,672.67
1,653.45
1,672.67
913
Jan 14, 2011
1,365.06
1,374.67
1,336.22
1,365.06
853
Apr 12, 2011
1,663.06
1,672.67
1,653.45
1,663.06
914
Jan 13, 2011
1,374.67
1,441.96
1,365.06
1,374.67
854
Apr 11, 2011
1,672.67
1,691.90
1,663.06
1,672.67
915
Jan 12, 2011
1,393.90
1,403.51
1,336.22
1,393.90
855
Apr 8, 2011
1,672.67
1,682.29
1,653.45
1,672.67
916
Jan 11, 2011
1,326.60
1,403.51
1,307.38
1,326.60
856
Apr 7, 2011
1,653.45
1,682.29
1,653.45
1,653.45
917
Jan 10, 2011
1,374.67
1,547.70
1,365.06
1,374.67
857
Apr 6, 2011
1,672.67
1,691.90
1,634.22
1,672.67
918
Jan 7, 2011
1,538.09
1,653.45
1,538.09
1,538.09
858
Apr 5, 2011
1,643.84
1,663.06
1,634.22
1,643.84
919
Jan 6, 2011
1,653.45
1,701.51
1,653.45
1,653.45
859
Apr 4, 2011
1,634.22
1,643.84
1,595.77
1,634.22
920
Jan 5, 2011
1,691.90
1,711.13
1,643.84
1,691.90
860
Apr 1, 2011
1,615.00
1,634.22
1,595.77
1,615.00
921
Jan 4, 2011
1,634.22
1,672.67
1,615.00
1,634.22
861
Mar 31, 2011
1,615.00
1,643.84
1,557.32
1,615.00
922
Jan 3, 2011
1,605.38
1,624.61
1,586.16
1,605.38
862
Mar 30, 2011
1,547.70
1,566.93
1,509.25
1,547.70
923
Dec 30, 2010
1,576.54
1,624.61
1,557.32
1,576.54
863
Mar 29, 2011
1,509.25
1,509.25
1,490.03
1,509.25
924
Dec 29, 2010
1,605.38
1,624.61
1,605.38
1,605.38
864
Mar 28, 2011
1,490.03
1,509.25
1,480.41
1,490.03
925
Dec 28, 2010
1,615.00
1,624.61
1,595.77
1,615.00
865
Mar 25, 2011
1,490.03
1,509.25
1,480.41
1,490.03
926
Dec 27, 2010
1,586.16
1,595.77
1,557.32
1,586.16
866
Mar 24, 2011
1,499.64
1,518.87
1,480.41
1,499.64
927
Dec 23, 2010
1,576.54
1,605.38
1,566.93
1,576.54
867
Mar 23, 2011
1,490.03
1,509.25
1,480.41
1,490.03
928
Dec 22, 2010
1,595.77
1,605.38
1,566.93
1,595.77
868
Mar 22, 2011
1,509.25
1,518.87
1,480.41
1,509.25
929
Dec 21, 2010
1,566.93
1,576.54
1,499.64
1,566.93
869
Mar 21, 2011
1,480.41
1,490.03
1,422.73
1,480.41
930
Dec 20, 2010
1,499.64
1,557.32
1,499.64
1,499.64
870
Mar 18, 2011
1,422.73
1,422.73
1,393.90
1,422.73
931
Dec 17, 2010
1,557.32
1,595.77
1,547.70
1,557.32
871
Mar 17, 2011
1,403.51
1,403.51
1,374.67
1,403.51
932
Dec 16, 2010
1,586.16
1,624.61
1,576.54
1,586.16
872
Mar 16, 2011
1,413.12
1,422.73
1,393.90
1,413.12
933
Dec 15, 2010
1,615.00
1,634.22
1,595.77
1,615.00
873
Mar 15, 2011
1,403.51
1,422.73
1,355.44
1,403.51
934
Dec 14, 2010
1,634.22
1,682.29
1,615.00
1,634.22
874
Mar 14, 2011
1,422.73
1,441.96
1,384.28
1,422.73
935
Dec 13, 2010
1,672.67
1,720.74
1,663.06
1,672.67
875
Mar 11, 2011
1,403.51
1,432.35
1,393.90
1,403.51
936
Dec 10, 2010
1,720.74
1,730.35
1,701.51
1,720.74
876
Mar 10, 2011
1,441.96
1,441.96
1,403.51
1,441.96
937
Dec 9, 2010
1,739.97
1,759.19
1,711.13
1,739.97
877
Mar 9, 2011
1,413.12
1,441.96
1,403.51
1,413.12
938
Dec 8, 2010
1,720.74
1,730.35
1,701.51
1,720.74
878
Mar 8, 2011
1,432.35
1,432.35
1,413.12
1,432.35
939
Dec 6, 2010
1,730.35
1,768.81
1,711.13
1,730.35
879
Mar 7, 2011
1,432.35
1,441.96
1,413.12
1,432.35
940
Dec 3, 2010
1,739.97
1,807.26
1,730.35
1,739.97
880
Mar 4, 2011
1,441.96
1,441.96
1,413.12
1,441.96
941
Dec 2, 2010
1,788.03
1,797.64
1,720.74
1,788.03
881
Mar 3, 2011
1,413.12
1,422.73
1,384.28
1,413.12
942
Dec 1, 2010
1,701.51
1,701.51
1,634.22
1,701.51
882
Mar 2, 2011
1,393.90
1,403.51
1,316.99
1,393.90
943
Nov 30, 2010
1,682.29
1,768.81
1,672.67
1,682.29
883
Mar 1, 2011
1,365.06
1,365.06
1,288.15
1,365.06
944
Nov 29, 2010
1,768.81
1,816.87
1,759.19
1,768.81
884
Feb 28, 2011
1,278.54
1,288.15
1,268.93
1,278.54
945
Nov 26, 2010
1,816.87
1,855.32
1,807.26
1,816.87
885
Feb 25, 2011
1,297.77
1,297.77
1,268.93
1,297.77
946
Nov 25, 2010
1,836.10
1,845.71
1,816.87
1,836.10
886
Feb 24, 2011
1,288.15
1,316.99
1,268.93
1,288.15
947
Nov 24, 2010
1,807.26
1,826.48
1,797.64
1,807.26
887
Feb 23, 2011
1,307.38
1,307.38
1,249.70
1,307.38
948
Nov 23, 2010
1,807.26
1,836.10
1,797.64
1,807.26
888
Feb 22, 2011
1,278.54
1,307.38
1,268.93
1,278.54
949
Nov 22, 2010
1,836.10
1,855.32
1,826.48
1,836.10
889
Feb 21, 2011
1,326.60
1,336.22
1,288.15
1,326.60
950
Nov 19, 2010
1,855.32
1,874.55
1,836.10
1,855.32
890
Feb 18, 2011
1,307.38
1,307.38
1,268.93
1,307.38
951
Nov 18, 2010
1,855.32
1,864.94
1,836.10
1,855.32
891
Feb 17, 2011
1,268.93
1,278.54
1,249.70
1,268.93
952
Nov 16, 2010
1,864.94
1,893.78
1,807.26
1,864.94
892
Feb 16, 2011
1,249.70
1,259.31
1,211.25
1,249.70
953
Nov 15, 2010
1,807.26
1,884.16
1,807.26
1,807.26
893
Feb 14, 2011
1,240.09
1,268.93
1,230.47
1,240.09
954
Nov 12, 2010
1,874.55
1,903.39
1,874.55
1,874.55
894
Feb 11, 2011
1,249.70
1,259.31
1,220.86
1,249.70
955
Nov 11, 2010
1,913.00
1,913.00
1,884.16
1,913.00
895
Feb 10, 2011
1,249.70
1,288.15
1,240.09
1,249.70
956
Nov 10, 2010
1,884.16
1,903.39
1,874.55
1,884.16
896
Feb 9, 2011
1,297.77
1,365.06
1,288.15
1,297.77
957
Nov 9, 2010
1,903.39
1,913.00
1,884.16
1,903.39
897
Feb 8, 2011
1,365.06
1,384.28
1,345.83
1,365.06
958
Nov 8, 2010
1,903.39
1,913.00
1,893.78
1,903.39
898
Feb 7, 2011
1,345.83
1,374.67
1,336.22
1,345.83
959
Nov 5, 2010
1,893.78
1,913.00
1,884.16
1,893.78
899
Feb 4, 2011
1,355.44
1,374.67
1,326.60
1,355.44
960
Nov 4, 2010
1,874.55
1,922.61
1,874.55
1,874.55
900
Feb 2, 2011
1,336.22
1,374.67
1,336.22
1,336.22
961
Nov 3, 2010
1,903.39
1,922.61
1,893.78
1,903.39
901
Feb 1, 2011
1,326.60
1,336.22
1,288.15
1,326.60
962
Nov 2, 2010
1,922.61
1,946.65
1,913.00
1,922.61
902
Jan 31, 2011
1,278.54
1,316.99
1,278.54
1,278.54
963
Nov 1, 2010
1,946.65
1,946.65
1,913.00
1,946.65
903
Jan 28, 2011
1,345.83
1,374.67
1,336.22
1,345.83
964
Oct 29, 2010
1,913.00
1,946.65
1,903.39
1,913.00
904
Jan 27, 2011
1,374.67
1,413.12
1,355.44
1,374.67
965
Oct 28, 2010
1,946.65
1,946.65
1,903.39
1,946.65
905
Jan 26, 2011
1,393.90
1,413.12
1,278.54
1,393.90
966
Oct 27, 2010
1,913.00
1,946.65
1,893.78
1,913.00
906
Jan 25, 2011
1,316.99
1,336.22
1,297.77
1,316.99
967
Oct 26, 2010
1,946.65
1,970.68
1,922.61
1,946.65
907
Jan 24, 2011
1,288.15
1,288.15
1,211.25
1,288.15
968
Oct 25, 2010
1,946.65
1,946.65
1,903.39
1,946.65
908
Jan 21, 2011
1,211.25
1,220.86
1,134.34
1,211.25
969
Oct 22, 2010
1,893.78
1,913.00
1,893.78
1,893.78
166
No
Date
Open
High
Low
Close
No
Date
Open
High
Low
Close
970
Oct 21, 2010
1,903.39
1,922.61
1,884.16
1,903.39
1031
Jul 20, 2010
1,720.74
1,739.97
1,691.90
1,720.74
971
Oct 20, 2010
1,903.39
1,903.39
1,874.55
1,903.39
1032
Jul 19, 2010
1,701.51
1,720.74
1,682.29
1,701.51
972
Oct 19, 2010
1,922.61
1,922.61
1,903.39
1,922.61
1033
Jul 16, 2010
1,720.74
1,759.19
1,711.13
1,720.74
973
Oct 18, 2010
1,913.00
1,922.61
1,893.78
1,913.00
1034
Jul 15, 2010
1,749.58
1,768.81
1,730.35
1,749.58
974
Oct 15, 2010
1,913.00
1,922.61
1,903.39
1,913.00
1035
Jul 14, 2010
1,768.81
1,816.87
1,759.19
1,768.81
975
Oct 14, 2010
1,922.61
1,970.68
1,903.39
1,922.61
1036
Jul 13, 2010
1,788.03
1,816.87
1,768.81
1,788.03
976
Oct 13, 2010
1,946.65
1,970.68
1,913.00
1,946.65
1037
Jul 12, 2010
1,797.64
1,807.26
1,778.42
1,788.03
977
Oct 12, 2010
1,903.39
1,922.61
1,845.71
1,903.39
1038
Jul 9, 2010
1,797.64
1,807.26
1,730.35
1,797.64
978
Oct 11, 2010
1,845.71
1,845.71
1,826.48
1,845.71
1039
Jul 8, 2010
1,730.35
1,778.42
1,701.51
1,730.35
979
Oct 8, 2010
1,807.26
1,836.10
1,797.64
1,807.26
1040
Jul 7, 2010
1,730.35
1,739.97
1,682.29
1,730.35
980
Oct 7, 2010
1,826.48
1,845.71
1,797.64
1,826.48
1041
Jul 6, 2010
1,720.74
1,730.35
1,643.84
1,720.74
981
Oct 6, 2010
1,826.48
1,864.94
1,807.26
1,826.48
1042
Jul 5, 2010
1,653.45
1,682.29
1,624.61
1,653.45
982
Oct 5, 2010
1,797.64
1,807.26
1,749.58
1,797.64
1043
Jul 2, 2010
1,624.61
1,643.84
1,605.38
1,624.61
983
Oct 4, 2010
1,749.58
1,778.42
1,749.58
1,749.58
1044
Jul 1, 2010
1,624.61
1,672.67
1,605.38
1,624.61
984
Oct 1, 2010
1,759.19
1,778.42
1,749.58
1,759.19
1045
Jun 30, 2010
1,634.22
1,682.29
1,518.87
1,634.22
985
Sep 30, 2010
1,749.58
1,768.81
1,739.97
1,749.58
1046
Jun 29, 2010
1,547.70
1,605.38
1,538.09
1,547.70
986
Sep 29, 2010
1,759.19
1,768.81
1,749.58
1,759.19
1047
Jun 28, 2010
1,595.77
1,595.77
1,518.87
1,595.77
987
Sep 28, 2010
1,749.58
1,816.87
1,749.58
1,749.58
1048
Jun 25, 2010
1,509.25
1,518.87
1,441.96
1,509.25
988
Sep 27, 2010
1,788.03
1,797.64
1,759.19
1,788.03
1049
Jun 24, 2010
1,441.96
1,451.57
1,432.35
1,441.96
989
Sep 24, 2010
1,759.19
1,788.03
1,749.58
1,759.19
1050
Jun 23, 2010
1,451.57
1,461.19
1,432.35
1,451.57
990
Sep 23, 2010
1,768.81
1,778.42
1,749.58
1,768.81
1051
Jun 22, 2010
1,461.19
1,480.41
1,403.51
1,461.19
991
Sep 22, 2010
1,759.19
1,788.03
1,749.58
1,759.19
1052
Jun 21, 2010
1,413.12
1,441.96
1,374.67
1,413.12
992
Sep 21, 2010
1,788.03
1,807.26
1,759.19
1,788.03
1053
Jun 18, 2010
1,374.67
1,403.51
1,365.06
1,374.67
993
Sep 20, 2010
1,797.64
1,836.10
1,778.42
1,797.64
1054
Jun 17, 2010
1,374.67
1,384.28
1,326.60
1,374.67
994
Sep 17, 2010
1,826.48
1,845.71
1,807.26
1,826.48
1055
Jun 16, 2010
1,326.60
1,365.06
1,326.60
1,326.60
995
Sep 16, 2010
1,816.87
1,826.48
1,759.19
1,816.87
1056
Jun 15, 2010
1,336.22
1,345.83
1,326.60
1,336.22
996
Sep 15, 2010
1,749.58
1,778.42
1,749.58
1,749.58
1057
Jun 14, 2010
1,345.83
1,345.83
1,316.99
1,345.83
997
Sep 7, 2010
1,739.97
1,759.19
1,739.97
1,739.97
1058
Jun 11, 2010
1,326.60
1,345.83
1,316.99
1,326.60
998
Sep 6, 2010
1,759.19
1,768.81
1,749.58
1,759.19
1059
Jun 10, 2010
1,316.99
1,326.60
1,297.77
1,316.99
999
Sep 3, 2010
1,749.58
1,768.81
1,749.58
1,749.58
1060
Jun 9, 2010
1,316.99
1,326.60
1,288.15
1,316.99
1000
Sep 2, 2010
1,768.81
1,778.42
1,739.97
1,768.81
1061
Jun 8, 2010
1,297.77
1,316.99
1,278.54
1,297.77
1001
Sep 1, 2010
1,778.42
1,778.42
1,730.35
1,778.42
1062
Jun 7, 2010
1,278.54
1,297.77
1,230.47
1,278.54
1002
Aug 31, 2010
1,739.97
1,759.19
1,730.35
1,739.97
1063
Jun 4, 2010
1,326.60
1,345.83
1,307.38
1,326.60
1003
Aug 30, 2010
1,739.97
1,768.81
1,739.97
1,739.97
1064
Jun 3, 2010
1,336.22
1,345.83
1,297.77
1,336.22
1004
Aug 27, 2010
1,739.97
1,778.42
1,739.97
1,739.97
1065
Jun 2, 2010
1,268.93
1,307.38
1,268.93
1,268.93
1005
Aug 26, 2010
1,759.19
1,797.64
1,739.97
1,759.19
1066
Jun 1, 2010
1,268.93
1,336.22
1,259.31
1,268.93
1006
Aug 25, 2010
1,778.42
1,797.64
1,759.19
1,778.42
1067
May 31, 2010
1,307.38
1,316.99
1,230.47
1,307.38
1007
Aug 24, 2010
1,788.03
1,836.10
1,788.03
1,788.03
1068
May 27, 2010
1,230.47
1,259.31
1,115.12
1,230.47
1008
Aug 23, 2010
1,826.48
1,845.71
1,807.26
1,826.48
1069
May 26, 2010
1,182.41
1,192.02
1,095.89
1,182.41
1009
Aug 20, 2010
1,826.48
1,864.94
1,826.48
1,826.48
1070
May 25, 2010
1,076.66
1,143.96
1,057.44
1,076.66
1010
Aug 19, 2010
1,864.94
1,864.94
1,749.58
1,864.94
1071
May 24, 2010
1,172.80
1,211.25
1,134.34
1,172.80
1011
Aug 18, 2010
1,749.58
1,768.81
1,749.58
1,749.58
1072
May 21, 2010
1,124.73
1,172.80
1,095.89
1,124.73
1012
Aug 16, 2010
1,749.58
1,778.42
1,739.97
1,749.58
1073
May 20, 2010
1,192.02
1,278.54
1,172.80
1,192.02
1013
Aug 13, 2010
1,768.81
1,797.64
1,768.81
1,768.81
1074
May 19, 2010
1,240.09
1,297.77
1,230.47
1,240.09
1014
Aug 12, 2010
1,778.42
1,788.03
1,739.97
1,778.42
1075
May 18, 2010
1,307.38
1,316.99
1,288.15
1,307.38
1015
Aug 11, 2010
1,749.58
1,768.81
1,749.58
1,749.58
1076
May 17, 2010
1,307.38
1,316.99
1,278.54
1,307.38
1016
Aug 10, 2010
1,759.19
1,797.64
1,759.19
1,759.19
1077
May 14, 2010
1,336.22
1,355.44
1,316.99
1,336.22
1017
Aug 9, 2010
1,788.03
1,797.64
1,759.19
1,788.03
1078
May 12, 2010
1,336.22
1,355.44
1,288.15
1,336.22
1018
Aug 6, 2010
1,759.19
1,807.26
1,759.19
1,759.19
1079
May 11, 2010
1,278.54
1,374.67
1,278.54
1,278.54
1019
Aug 5, 2010
1,797.64
1,816.87
1,788.03
1,797.64
1080
May 10, 2010
1,249.70
1,355.44
1,240.09
1,355.44
1020
Aug 4, 2010
1,788.03
1,845.71
1,768.81
1,788.03
1081
May 7, 2010
1,230.47
1,278.54
1,220.86
1,230.47
1021
Aug 3, 2010
1,826.48
1,884.16
1,807.26
1,826.48
1082
May 6, 2010
1,316.99
1,365.06
1,230.47
1,316.99
1022
Aug 2, 2010
1,884.16
1,884.16
1,845.71
1,884.16
1083
May 5, 2010
1,365.06
1,432.35
1,355.44
1,365.06
1023
Jul 30, 2010
1,874.55
1,893.78
1,855.32
1,874.55
1084
May 4, 2010
1,441.96
1,480.41
1,422.73
1,441.96
1024
Jul 29, 2010
1,884.16
1,903.39
1,845.71
1,884.16
1085
May 3, 2010
1,470.80
1,490.03
1,461.19
1,470.80
1025
Jul 28, 2010
1,864.94
1,874.55
1,826.48
1,864.94
1086
Apr 30, 2010
1,490.03
1,499.64
1,461.19
1,490.03
1026
Jul 27, 2010
1,864.94
1,903.39
1,845.71
1,864.94
1087
Apr 29, 2010
1,461.19
1,480.41
1,461.19
1,461.19
1027
Jul 26, 2010
1,884.16
1,913.00
1,864.94
1,884.16
1088
Apr 28, 2010
1,461.19
1,470.80
1,441.96
1,461.19
1028
Jul 23, 2010
1,884.16
1,884.16
1,816.87
1,884.16
1089
Apr 27, 2010
1,470.80
1,490.03
1,470.80
1,470.80
1029
Jul 22, 2010
1,797.64
1,797.64
1,691.90
1,797.64
1090
Apr 26, 2010
1,490.03
1,499.64
1,470.80
1,490.03
1030
Jul 21, 2010
1,701.51
1,739.97
1,682.29
1,701.51
1091
Apr 23, 2010
1,480.41
1,499.64
1,480.41
1,480.41
167
No
Date
Open
High
Low
No
Close
Date
Open
High
Low
Close
1092
Apr 22, 2010
1,490.03
1,490.03
1,451.57
1,490.03
1133
Feb 19, 2010
1,028.60
1,028.60
1,009.37
1,018.99
1093
Apr 21, 2010
1,470.80
1,490.03
1,461.19
1,470.80
1134
Feb 18, 2010
1,057.44
1,057.44
1,028.60
1,038.21
1094
Apr 20, 2010
1,461.19
1,470.80
1,441.96
1,461.19
1135
Feb 17, 2010
1,047.83
1,057.44
1,028.60
1,057.44
1095
Apr 19, 2010
1,432.35
1,470.80
1,413.12
1,432.35
1136
Feb 16, 2010
1,038.21
1,047.83
1,028.60
1,047.83
1096
Apr 16, 2010
1,480.41
1,509.25
1,470.80
1,480.41
1137
Feb 15, 2010
1,028.60
1,038.21
1,018.99
1,038.21
1097
Apr 15, 2010
1,509.25
1,538.09
1,499.64
1,509.25
1138
Feb 12, 2010
1,038.21
1,047.83
1,018.99
1,028.60
1098
Apr 14, 2010
1,518.87
1,528.48
1,470.80
1,518.87
1139
Feb 11, 2010
1,018.99
1,038.21
999.76
1,028.60
1099
Apr 13, 2010
1,470.80
1,490.03
1,441.96
1,470.80
1140
Feb 10, 2010
1,047.83
1,047.83
1,009.37
1,018.99
1100
Apr 12, 2010
1,499.64
1,509.25
1,403.51
1,499.64
1141
Feb 9, 2010
1,009.37
1,038.21
980.53
1,038.21
1101
Apr 9, 2010
1,393.90
1,413.12
1,374.67
1,393.90
1142
Feb 8, 2010
1,009.37
1,018.99
961.31
1,018.99
1102
Apr 8, 2010
1,393.90
1,432.35
1,384.28
1,393.90
1143
Feb 5, 2010
1,009.37
1,018.99
990.15
1,009.37
1103
Apr 7, 2010
1,432.35
1,470.80
1,345.83
1,432.35
1144
Feb 4, 2010
1,028.60
1,047.83
1,028.60
1,038.21
1104
Apr 6, 2010
1,432.35
1,547.70
1,413.12
1,432.35
1145
Feb 3, 2010
990.15
1,047.83
970.92
1,047.83
1105
Apr 5, 2010
1,393.90
1,586.16
1,393.90
1,518.87
1146
Feb 1, 2010
1,009.37
1,018.99
990.15
1,009.37
1106
Apr 1, 2010
1,297.77
1,403.51
1,268.93
1,393.90
1147
Jan 29, 2010
1,009.37
1,028.60
999.76
1,018.99
1107
Mar 31, 2010
1,259.31
1,297.77
1,259.31
1,278.54
1148
Jan 28, 2010
980.53
1,028.60
970.92
1,028.60
1108
Mar 30, 2010
1,230.47
1,288.15
1,230.47
1,249.70
1149
Jan 27, 2010
961.31
980.53
951.69
980.53
1109
Mar 29, 2010
1,211.25
1,230.47
1,201.63
1,230.47
1150
Jan 26, 2010
980.53
980.53
942.08
961.31
1110
Mar 26, 2010
1,153.57
1,201.63
1,153.57
1,201.63
1151
Jan 25, 2010
961.31
990.15
961.31
980.53
1111
Mar 25, 2010
1,134.34
1,172.80
1,134.34
1,143.96
1152
Jan 22, 2010
961.31
999.76
942.08
990.15
1112
Mar 24, 2010
1,124.73
1,143.96
1,115.12
1,134.34
1153
Jan 21, 2010
903.63
980.53
894.02
980.53
1113
Mar 23, 2010
1,105.50
1,143.96
1,105.50
1,115.12
1154
Jan 20, 2010
894.02
922.85
894.02
903.63
1114
Mar 22, 2010
1,095.89
1,124.73
1,086.28
1,105.50
1155
Jan 19, 2010
884.40
903.63
874.79
894.02
1115
Mar 19, 2010
1,124.73
1,143.96
1,105.50
1,115.12
1156
Jan 18, 2010
884.40
894.02
874.79
884.40
1116
Mar 18, 2010
1,047.83
1,124.73
1,038.21
1,124.73
1157
Jan 15, 2010
884.40
894.02
874.79
884.40
1117
Mar 17, 2010
1,028.60
1,047.83
1,018.99
1,038.21
1158
Jan 14, 2010
894.02
903.63
884.40
884.40
1118
Mar 15, 2010
1,028.60
1,028.60
1,009.37
1,018.99
1159
Jan 13, 2010
884.40
894.02
865.18
894.02
1119
Mar 12, 2010
1,028.60
1,038.21
1,018.99
1,028.60
1160
Jan 12, 2010
903.63
913.24
884.40
894.02
1120
Mar 11, 2010
1,018.99
1,047.83
1,009.37
1,028.60
1161
Jan 11, 2010
932.47
932.47
884.40
903.63
1121
Mar 10, 2010
1,018.99
1,018.99
1,009.37
1,018.99
1162
Jan 8, 2010
894.02
942.08
884.40
922.85
1122
Mar 9, 2010
1,018.99
1,018.99
1,009.37
1,018.99
1163
Jan 7, 2010
894.02
913.24
874.79
894.02
1123
Mar 8, 2010
999.76
1,018.99
990.15
1,018.99
1164
Jan 6, 2010
807.50
894.02
807.50
894.02
1124
Mar 5, 2010
990.15
999.76
980.53
990.15
1165
Jan 5, 2010
807.50
817.11
797.89
807.50
1125
Mar 4, 2010
990.15
990.15
970.92
990.15
1166
Jan 4, 2010
807.50
807.50
797.89
807.50
1126
Mar 3, 2010
1,009.37
1,018.99
980.53
990.15
1167
Dec 30, 2009
807.50
817.11
797.89
807.50
1127
Mar 2, 2010
1,009.37
1,028.60
999.76
1,009.37
1168
Dec 28, 2009
807.50
807.50
788.27
797.89
1128
Mar 1, 2010
1,009.37
1,018.99
999.76
1,009.37
1169
Dec 23, 2009
797.89
807.50
797.89
807.50
1129
Feb 25, 2010
1,018.99
1,018.99
1,009.37
1,018.99
1170
Dec 22, 2009
807.50
807.50
788.27
797.89
1130
Feb 24, 2010
1,028.60
1,038.21
1,018.99
1,028.60
1171
Dec 21, 2009
807.50
826.72
778.66
797.89
1131
Feb 23, 2010
1,018.99
1,038.21
1,018.99
1,038.21
1172
Dec 17, 2009
788.27
845.95
769.05
807.50
1132
Feb 22, 2010
1,018.99
1,038.21
1,009.37
1,028.60
168
RIWAYAT HIDUP Abdi Nugraha lahir di Cilacap, 06 Maret 1987. Lulusan Sarjana Komputer (S1) di STMIK Masa Depan Tangerang
tahun
2011.
Menyelesaikan
Magister
Manajemen (S2) dalam bidang Manajemen Keuangan di Program Pascasarjana Universitas Mercubuana, Jakarta tahun 2015. Saya memiliki seorang istri yang bernama Annisa, SE, dan seorang anak laki-laki yang bernama Muhammad Zulfan Al Faqih. Saat ini saya bekerja di Bank BRI Cabang Pluit sebagai Account Officer (AO). Berdoa, Sabar, Tawakal dan Ikhlas dalam bekerja, dan menjalani hari-hari dalam kehidupan serta berusaha untuk selalu berbuat baik dan membuat orang lain senang menjadi moto dalam menjalani kehidupan ini.
