Date Last Price Volume SMAVG (15) Date Last Price Volume SMAVG (15) Date Last Price Volume SMAVG (15) 11/7/2013 183 379792 1785639 11/6/2013 9040.87 271189120 2340387840 11/6/2013 1770.49 1928907776 10626100224 10/31/2013 179.6 1823965 1871250 10/31/2013 9033.92 1941610624 2509235456 10/31/2013 1756.54 11687465984 11232986112 9/30/2013 167.79 1960329 1947197 9/30/2013 8594.4 2075406080 2589572608 9/30/2013 1681.55 10409827328 11262813184 8/30/2013 167.9 1673198 1952805 8/30/2013 8103.15 1848214912 2677359872 8/30/2013 1632.97 9858539520 11485436928 7/31/2013 171.47 1461082 2009399 7/31/2013 8275.97 2110642944 2777190912 7/31/2013 1685.73 11200886784 11773700096 6/28/2013 149.9 1703858 2088506 6/28/2013 7959.22 2049614208 2850432512 6/28/2013 1606.28 12464762880 11846686720 5/31/2013 165.2 2409072 2170079 5/31/2013 8348.84 2390645504 2962991616 5/31/2013 1630.74 11699720192 11928151040 4/30/2013 147.57 2441503 2188010 4/30/2013 7913.71 2702786304 3046203136 4/30/2013 1597.57 12175403008 11958732800 3/29/2013 146.602 2108590 2191715 3/29/2013 7795.31 3177620480 3121298688 3/29/2013 1569.19 10725472256 12017550336 2/28/2013 157.9 1892493 2198759 2/28/2013 7741.7 2807628288 3109214464 2/28/2013 1514.68 10589973504 12185036800 1/31/2013 170.4 1360356 2307091 1/31/2013 7776.05 2815729920 3193611008 1/31/2013 1498.11 11646447616 12486107136 12/31/2012 162.75 1322685 2465106 12/31/2012 7612.39 1901105792 3255021056 12/31/2012 1426.19 11056779264 12884347904 11/30/2012 156.4 1880982 2671013 11/30/2012 7405.5 2864631552 3438283776 11/30/2012 1416.18 11670852608 13416128512 10/31/2012 150.45 2273606 3016442 10/31/2012 7260.63 2733816576 3622782208 10/31/2012 1412.16 11149134848 14379372544 9/28/2012 130.43 2093078 3121968 9/28/2012 7216.15 3415173632 3660386560 9/28/2012 1440.67 11127329792 14572661760 8/31/2012 129.4 1663953 3218472 8/31/2012 6970.79 2803906048 3647093760 8/31/2012 1406.58 11032192000 14965466112 7/31/2012 128.79 2963163 3316579 7/31/2012 6772.26 3146666240 3697145856 7/31/2012 1379.32 12134880256 15261078528 6/29/2012 117.84 2044455 3359343 6/29/2012 6416.28 3392217344 3648596992 6/29/2012 1362.16 13749174272 15425939456 5/31/2012 121.53 2522102 3509658 5/31/2012 6264.38 3345677312 3628376064 5/31/2012 1310.33 14182486016 15750807552 4/30/2012 129.26 2647698 3583692 4/30/2012 6761.19 3209267712 3547243776 4/30/2012 1397.91 12295696384 15823292416 3/30/2012 121.08 2927445 3735076 3/30/2012 6946.83 3738002432 3490819840 3/30/2012 1408.47 13686721536 16132673536 2/29/2012 127.07 2678046 3915413 2/29/2012 6856.08 3638816256 3361267456 2/29/2012 1365.68 12158452736 16282904576 1/31/2012 123.5 2497076 4215351 1/31/2012 6458.91 3829219840 3274296576 1/31/2012 1312.41 13057667072 16624900096 12/30/2011 103.65 2214251 4528090 12/30/2011 5898.35 2996357632 3163613696 12/30/2011 1257.6 13237763072 16950279168 11/30/2011 112.2 3517467 4756509 11/30/2011 6088.84 4073577472 3127162112 11/30/2011 1246.96 15106023424 17247862784 10/31/2011 114.46 3730587 4798295 10/31/2011 6141.34 3736879872 2995416320 10/31/2011 1253.3 17620066304 17484306432 9/30/2011 93.88 4411284 4802499 9/30/2011 5502.02 4650047488 2894203648 9/30/2011 1131.42 19033491456 17659527168 8/31/2011 106.06 7062424 4833713 8/31/2011 5784.85 5632105472 2759740928 8/31/2011 1218.89 26119512064 17994702848 7/29/2011 128.4 3856494 4783531 7/29/2011 7158.77 3297883392 2643501568 7/29/2011 1292.28 14048477184 18069686272 6/30/2011 127.19 3540637 4969411 6/30/2011 7376.24 3215781120 2606234880 6/30/2011 1320.64 17019394048 18550048768 5/31/2011 116.45 3135554 5385967 5/31/2011 7293.69 3554687232 2563967744 5/31/2011 1345.2 15466371072 18804613120 4/29/2011 120.25 3604617 5930381 4/29/2011 7514.46 2418432768 2500972032 4/29/2011 1363.61 14607796224 19042787328 3/31/2011 108.31 4299186 6260184 3/31/2011 7041.31 3088903168 2515505664 3/31/2011 1325.83 18622193664 19387359232 2/28/2011 110.33 3632611 6839032 2/28/2011 7272.32 2128696192 2435317760 2/28/2011 1327.22 15269754880 19497410560 1/31/2011 111.16 4918452 7428182 1/31/2011 7077.48 2362908672 2448648704 1/31/2011 1286.12 16936415232 19710072832 12/31/2010 105.9 5632511 7520288 12/31/2010 6914.19 1794716800 2480668672 12/31/2010 1257.64 15940184064 20202205184 11/30/2010 104.1 7177107 8052897 11/30/2010 6688.49 2334250496 2526294528 11/30/2010 1180.55 17288396800 20751403008 10/29/2010 94.75 7188167 8373023 10/29/2010 6601.37 2168979456 2491308288 10/29/2010 1183.26 17938343936 21024010240 9/30/2010 80.84 5640536 8428988 9/30/2010 6229.02 2449582848 2489992192 9/30/2010 1141.2 17701529600 21358712832 8/31/2010 71.58 4144261 8754060 8/31/2010 5925.22 2097389824 2473326080 8/31/2010 1049.33 18652676096 21775382528 7/30/2010 72.83 3793646 9051200 7/30/2010 6147.97 2218689024 2499404032 7/30/2010 1101.6 20248371200 22242865152 6/30/2010 69.64 4879493 9321130 6/30/2010 5965.52 2633108224 2546288640 6/30/2010 1030.71 24061120512 22810146816 5/31/2010 70.16 6309689 10018595 5/31/2010 5964.33 3888514304 2602474240 5/31/2010 1089.41 27244271616 23524552704 4/30/2010 70.93 6644687 10381157 4/30/2010 6135.7 2738883840 2530924544 4/30/2010 1186.69 21253922816 23500904448 3/31/2010 71.6 9788988 10664509 3/31/2010 6153.55 2581775104 2559283712 3/31/2010 1169.43 20837851136 23730616320 2/26/2010 63.371 11301753 10882908 2/26/2010 5598.46 2609748480 2589348608 2/26/2010 1104.49 19038982144 23960596480 1/29/2010 63.262 8551676 11596113 1/29/2010 5608.79 2636440320 2635012608 1/29/2010 1073.87 19776387072 24401577984 12/31/2009 76.554 12981898 18553546 12/31/2009 5957.43 1886083584 2895149568 12/31/2009 1115.1 20272965632 25469945856 11/30/2009 82.122 12469856 22565948 11/30/2009 5625.95 2328661504 3083649792 11/30/2009 1095.63 18459688960 26196580352 10/30/2009 109.413 6300053 23486082 10/30/2009 5414.96 2843206656 3103581184 10/30/2009 1036.19 24318382080 26223466496 9/30/2009 112.147 13621644 9/30/2009 5675.16 2479103744 9/30/2009 1057.08 24178151424 26531715072 8/31/2009 135.014 11978992 8/31/2009 5464.61 1809456000 8/31/2009 1020.62 21377513472 26596636672 7/31/2009 251.634 8027656 7/31/2009 5332.14 2149240320 7/31/2009 987.48 22958882816 26621267968 6/30/2009 239.773 10516612 6/30/2009 4808.64 2199589376 6/30/2009 919.32 23951583232 26713503744 5/29/2009 211.687 8601359 5/29/2009 4940.82 2488561664 5/29/2009 919.14 25664892928 27074062336 4/30/2009 237.715 7842598 4/30/2009 4769.45 2921957376 4/30/2009 872.81 28757608448 27149103104 3/31/2009 228.37 15341466 3/31/2009 4084.76 3475892992 3/31/2009 797.87 34777214976 27621312512 2/27/2009 186.911 11748117 2/27/2009 3843.74 2815267072 2/27/2009 735.09 26889553920 26738915328 1/30/2009 250.342 10894967 1/30/2009 4338.35 3164270336 1/30/2009 825.88 24699574272 26900131840 12/31/2008 248.552 13064981 12/31/2008 4810.2 3032749824 12/31/2008 903.25 24287557632 26960017408 11/28/2008 279.094 21999814 11/28/2008 4669.44 3294708736 11/28/2008 896.24 25653721088 26823219200 10/31/2008 472.349 112913168 10/31/2008 4987.97 6538493952 10/31/2008 968.75 35801890816 27433926656 9/30/2008 276.987 73167936 9/30/2008 5831.02 4713587712 9/30/2008 1166.36 31172487168 26993895424 8/29/2008 202.799 26271882 8/29/2008 6422.3 2627630080 8/29/2008 1282.83 18862985216 26790103040 7/31/2008 1267.38 28942098432 27363321856 6/30/2008 1280 25151975424 27147360256 5/30/2008 1400.38 21747001344 27459667968 4/30/2008 1385.59 24342417408 27558146048 3/31/2008 1322.7 29359953920 27726809088 2/29/2008 1330.63 26790506496 27246299136 1/31/2008 1378.55 35840737280 27171614720 12/31/2007 1468.36 21541261312 26700009472 11/30/2007 1481.14 29307824128 26983968768 10/31/2007 1549.38 25597839360 26811803648 9/28/2007 1526.75 22235574272 27109597184 8/31/2007 1473.99 34814361600 27935182848 7/31/2007 1455.27 29201405952 28010760192 6/29/2007 1503.35 28115611648 28042035200 5/31/2007 1530.62 27461249024 28515870720 4/30/2007 1482.37 25702676480 28617611264 3/30/2007 1420.86 29836589056 28987006976 2/28/2007 1406.82 23224172544 28650334208 1/31/2007 1438.24 26872377344 28914190336 12/29/2006 1418.3 22152292352 29102538752 11/30/2006 1400.63 25670236160 29442742272 10/31/2006 1377.94 28766664704 29416775680 9/29/2006 1335.85 25800667136 29088339968 8/31/2006 1303.82 26725343232 29094881280 7/31/2006 1276.66 30064732160 29023873024 6/30/2006 1270.2 34619355136 28978114560 5/31/2006 1270.09 35948040192 28632473600 4/28/2006 1310.61 29670514688 27877840896 3/31/2006 1294.83 35223162880 27726262272 2/28/2006 1280.66 28987336704 27195561984 1/31/2006 1280.08 31243614208 26972715008 12/30/2005 1248.29 24786501632 26661576704 11/30/2005 1249.48 27182026752 26565584896 10/31/2005 1207.01 29697591296 26117419008 9/30/2005 1228.81 27255351296 25707106304 8/31/2005 1220.33 25280727040 25327048704 7/29/2005 1234.18 23840147456 25140436992 6/30/2005 1191.33 25898774528 25170006016 5/31/2005 1191.5 25660209152 25205649408 4/29/2005 1156.85 29378351104 25006352384 3/31/2005 1180.59 29434750976 24879898624 2/28/2005 1203.6 24628566016 24444786688 1/31/2005 1181.27 27396818944 24201166848 12/31/2004 1211.92 27262648320 24246472704 11/30/2004 1173.82 25644642304 24174850048 10/29/2004 1130.2 26576545792 23933827072 9/30/2004 1114.58 23346632704 24048488448 8/31/2004 1104.24 20459542528 24478863360 7/30/2004 1101.72 23542894592 25077731328 6/30/2004 1140.84 21554487296 25437982720 5/31/2004 1120.68 22481557504 26120634368 4/30/2004 1107.3 24283676672 26379114496 3/31/2004 1126.21 26433423360 26980282368 2/27/2004 1144.94 22670751744 27090417664 1/30/2004 1131.13 27481534464 27841327104 12/31/2003 1111.92 22908078080 28922916864 11/28/2003 1058.2 20974276608 29542268928 10/31/2003 1050.71 28076410880 30380654592 9/30/2003 995.97 26188288000 8/29/2003 1008.01 22029303808 7/31/2003 990.31 28296478720 6/30/2003 974.5 29802252288 5/30/2003 963.59 29442564096 4/30/2003 916.92 28946669568 3/31/2003 848.18 31794253824 2/28/2003 841.15 26358743040 1/31/2003 855.7 33301207040 12/31/2002 879.82 28085460992 11/29/2002 936.31 33934389248 10/31/2002 885.76 43705384960 9/30/2002 815.28 32198346752 8/30/2002 916.07 33550073856 ##### Sheet/List 2 ##### FORD VW DAX SP500 1/31/2011 15.95 111.16 7077.48 1286.12 2/28/2011 15.05 110.33 7272.32 1327.22 3/31/2011 14.91 108.31 7041.31 1325.83 4/29/2011 15.47 120.25 7514.46 1363.61 5/31/2011 14.92 116.45 7293.69 1345.2 6/30/2011 13.79 127.19 7376.24 1320.64 7/29/2011 12.21 128.4 7158.77 1292.28 8/31/2011 11.12 106.06 5784.85 1218.89 9/30/2011 9.67 93.88 5502.02 1131.42 10/31/2011 11.68 114.46 6141.34 1253.3 11/30/2011 10.6 112.2 6088.84 1246.96 12/30/2011 10.76 103.65 5898.35 1257.6 1/31/2012 12.42 123.5 6458.91 1312.41 2/29/2012 12.38 127.07 6856.08 1365.68 3/30/2012 12.475 121.08 6946.83 1408.47 4/30/2012 11.28 129.26 6761.19 1397.91 5/31/2012 10.56 121.53 6264.38 1310.33 6/29/2012 9.59 117.84 6416.28 1362.16 7/31/2012 9.24 128.79 6772.26 1379.32 8/31/2012 9.34 129.4 6970.79 1406.58 9/28/2012 9.86 130.43 7216.15 1440.67 10/31/2012 11.16 150.45 7260.63 1412.16 11/30/2012 11.45 156.4 7405.5 1416.18 12/31/2012 12.95 162.75 7612.39 1426.19