nse indices

7/28/2019 NSE Indices

1/52

NSE-S&P CNX 500 Index S&P CNXNifty I

Open Close High Low Open

2011-01-24 4604.00 4628.70 4636.65 4599.05 5717.10

2011-01-214587.00 4592.70 4610.55 4579.95 5692.05

2011-01-20 4564.65 4597.70 4605.30 4547.20 5656.00

2011-01-19 4605.65 4583.85 4620.50 4565.45 5737.35

2011-01-18 4568.90 4598.35 4604.80 4568.60 5682.55

2011-01-17 4563.60 4553.65 4583.05 4544.75 5648.80

2011-01-14 4639.95 4566.75 4691.55 4557.15 5752.10

2011-01-13 4703.00 4639.80 4718.30 4629.35 5850.75

2011-01-12 4650.15 4709.85 4716.20 4597.15 5800.05

2011-01-11 4639.05 4624.95 4682.20 4589.75 5767.95

2011-01-10 4748.95 4636.20 4750.60 4624.20 5901.30

2011-01-07 4855.50 4750.75 4863.95 4737.80 6030.90

2011-01-06 4918.05 4865.05 4926.80 4850.90 6107.00

2011-01-05 4954.35 4903.10 4954.35 4891.75 6141.35

2011-01-04 4975.60 4957.10 4988.25 4947.10 6172.75

2011-01-03 4964.50 4967.30 4980.45 4959.90 6177.45

2010-12-31 4906.40 4940.95 4947.50 4906.40 6105.10

2010-12-30 4904.65 4904.65 4906.85 4874.65 6062.35

2010-12-29 4832.60 4873.55 4876.45 4832.60 6005.15

2010-12-28 4831.85 4827.55 4837.00 4818.00 6005.35

2010-12-27 4840.85 4827.90 4865.70 4823.40 6013.30

2010-12-24 4799.35 4839.90 4842.90 4799.35 5940.25

2010-12-23 4839.50 4821.15 4845.75 4812.90 6005.90

2010-12-22 4844.85 4827.70 4859.30 4807.30 6019.00

2010-12-21 4800.10 4834.80 4838.75 4800.10 5960.40

2010-12-20 4782.90 4792.80 4819.50 4761.25 5926.85

2010-12-16 4770.30 4794.95 4799.65 4728.65 5910.55

2010-12-15 4801.65 4760.30 4809.35 4739.45 5931.15

2010-12-14 4777.20 4808.80 4814.90 4761.10 5928.70

2010-12-13 4727.15 4765.60 4768.65 4688.35 5882.65

2010-12-10 4636.10 4713.30 4718.20 4600.70 5761.00

2010-12-09 4785.70 4639.10 4790.70 4622.00 5924.25

2010-12-08 4831.90 4774.45 4831.90 4760.10 5954.40

2010-12-07 4868.70 4844.05 4870.45 4817.60 5995.05

2010-12-06 4898.20 4867.15 4932.65 4861.00 6033.65

2010-12-03 4917.15 4875.80 4920.95 4854.25 6013.35

2010-12-02 4910.40 4916.20 4937.35 4899.00 6023.05

2010-12-01 4785.95 4876.30 4881.70 4785.95 5871.00

2010-11-30 4726.35 4781.40 4795.85 4696.40 5811.60

2010-11-29 4698.30 4736.45 4742.55 4669.70 5789.95

Source: National Stock Exchange of India Ltd.

NSE Indices

1


2/52

NSE-S&P CNXNifty Index

Close High Low

5743.25 5756.00 5697.75

5696.50 5717.55 5674.50

5711.60 5729.45 5634.50

5691.05 5747.65 5662.55

5724.05 5730.50 5671.25

5654.75 5696.15 5624.15

5654.55 5833.65 5639.65

5751.90 5857.75 5736.70

5863.25 5842.60 5698.20

5754.10 5842.60 5698.20

5762.85 5907.25 5740.95

5904.60 6051.20 5883.60

6048.25 6116.15 6022.30

6079.80 6172.75 6172.75

6146.35 6172.75 6172.75

6157.60 6178.55 6147.20

6134.50 6147.30 6103.55

6101.85 6106.40 6062.35

6060.35 6067.55 6002.85

5996.00 6045.75 5991.10

5998.10 6045.75 5991.10

6011.60 6017.35 5940.25

5980.00 6006.45 5964.60

5984.40 6023.80 5958.00

6000.65 5953.95 5888.75

5947.05 5985.00 5900.25

5948.75 5953.95 5888.75

5892.30 5942.75 5865.80

5944.10 5953.95 5888.75

5907.65 5913.80 5795.90

5857.35 5865.50 5721.15

5766.50 5927.30 5742.30

5903.70 5960.00 5878.60

5976.55 6001.00 5939.70

5992.25 6069.45 5981.70

5992.80 6025.40 5964.25

6011.70 6029.50 5980.60

5960.90 5971.00 5865.55

5862.70 5892.25 5768.35

5830.00 5843.15 5754.70

2


3/52

2010-11-26 4758.65 4677.50 4762.95 4588.90 5828.55

2010-11-25 4829.00 4742.85 4842.65 4730.20 5883.95

2010-11-24 4883.65 4819.05 4915.10 4797.55 5946.80

2010-11-23 4915.80 4877.05 4915.80 4785.30 5971.55

2010-11-22 4936.85 4936.85 4942.05 4855.95 5920.90

2010-11-19 4946.85 4850.55 4946.85 4834.75 6011.30

2010-11-18 4983.90 4940.05 4983.90 4857.55 6075.95

2010-11-16 5054.75 4936.10 5054.75 4922.65 6143.45

2010-11-15 5016.80 5042.80 5047.05 4980.55 6079.90

2010-11-12 5112.95 5012.30 5129.85 5002.40 6182.30

2010-11-11 5192.00 5119.50 5206.40 5108.30 6286.35

2010-11-10 5186.15 5186.15 5209.20 5181.25 6303.20

2010-11-09 5178.55 5198.30 5205.25 5157.60 6281.00

2010-11-08 5209.50 5174.25 5209.50 5162.55 6335.25

2010-11-05 5192.75 5197.05 5212.15 5190.90 6321.85

2010-11-04 5117.90 5170.75 5173.75 5117.90 6209.602010-11-03 5078.20 5091.00 5109.70 5078.20 6150.60

2010-11-02 5058.40 5060.85 5070.90 5039.10 6127.55

2010-11-01 5013.80 5052.95 5057.90 5013.80 6092.30

2010-10-29 4980.75 4972.95 4981.55 4915.10 6021.15

2010-10-28 5001.65 4962.40 5022.30 4951.05 6039.95

2010-10-27 5027.55 4986.70 5032.10 4967.75 6075.45

2010-10-26 5052.70 5031.10 5059.65 5025.65 6116.30

2010-10-25 5038.00 5046.95 5077.60 5038.00 6101.25

2010-10-22 5042.40 5018.70 5055.80 4998.50 6113.40

2010-10-21 4960.75 5035.90 5041.15 4959.50 6008.902010-10-20 4961.90 4946.05 4985.40 4935.00 6002.95

2010-10-19 5022.80 4975.25 5047.95 4962.65 6114.45

2010-10-18 5026.20 5001.70 5026.20 4932.45 6112.75

2010-10-15 5100.50 4998.70 5101.30 4990.35 6175.90

2010-10-14 5146.40 5084.75 5159.95 5070.20 6234.30

2010-10-13 5047.55 5121.80 5124.30 5034.05 6091.45

2010-10-12 5065.05 5027.45 5065.05 5000.85 6135.95

2010-10-11 5075.90 5064.95 5080.95 5048.05 6105.95

2010-10-08 5076.65 5032.65 5076.65 5007.20 6121.40

2010-10-075104.65 5052.90 5125.30 5040.50 6186.85

2010-10-06 5100.65 5091.05 5102.50 5069.70 6150.95

2010-10-05 5039.85 5046.70 5070.95 5033.65 6159.45

2010-10-04 5052.15 5039.65 5076.55 5027.70 6144.70

2010-10-01 4945.40 5018.80 5023.00 4945.40 6030.30

2010-09-30 4930.10 4925.15 4935.15 4889.45 5991.35

2010-09-29 4987.60 4926.05 4987.60 4918.80 6029.15

2010-09-28 4961.50 4960.65 4978.25 4935.00 6036.05

2010-09-27 4969.30 4958.40 4981.70 4948.90 6018.30


3


4/52

5751.95 5838.50 5690.35

5799.75 5907.10 5780.35

5865.75 5976.65 5833.60

5934.75 5973.35 5824.95

6010.00 6020.25 5902.15

5890.30 6013.25 5863.95

5998.80 6076.20 5906.75

5988.70 6144.05 5970.60

6121.60 6128.75 6039.40

6071.65 6202.50 6056.75

6194.25 6296.55 6179.50

6275.70 6307.65 6269.25

6301.55 6310.90 6243.55

6273.20 6335.90 6265.35

6312.45 6338.50 6303.10

6281.80 6290.15 6199.35

6160.50 6182.50 6146.80

6119.00 6138.10 6094.40

6117.55 6132.40 6084.75

6017.70 6032.65 5937.10

5987.70 6071.10 5968.10

6012.65 6075.95 5987.55

6082.00 6120.25 6074.65

6105.80 6151.30 6094.60

6066.05 6121.10 6041.35

6101.50 6113.50 5984.905982.10 6038.10 5966.75

6027.30 6127.05 6008.15

6075.95 6115.10 5985.10

6062.65 6200.60 6050.35

6177.35 6284.10 6157.90

6233.90 6240.25 6089.75

6090.90 6144.95 6057.95

6135.85 6187.75 6105.95

6103.45 6148.60 6067.00

6120.30 6199.45 6107.50

6186.45 6223.40 6148.60

6145.80 6188.35 6118.05

6159.45 6222.10 6144.70

6143.40 6153.10 6030.30

6029.95 6048.45 5963.60

5991.30 6071.55 5979.65

6029.50 6049.80 5991.30

6035.65 6073.50 6018.30

4


5/52

2010-09-24 4890.45 4934.20 4938.40 4890.45 5959.45

2010-09-23 4921.10 4891.55 4921.10 4871.80 5991.05

2010-09-22 4945.60 4909.10 4948.55 4878.85 6008.40

2010-09-21 4947.25 4925.95 4963.85 4896.85 5980.50

2010-09-20 4894.85 4930.00 4933.25 4888.10 5885.05

2010-09-17 4846.50 4876.50 4882.20 4846.50 5828.70

2010-09-16 4860.55 4824.15 4883.75 4815.50 5861.10

2010-09-15 4840.15 4861.30 4881.75 4840.15 5795.25

2010-09-14 4823.60 4828.55 4859.00 4807.55 5760.30

2010-09-13 4765.85 4813.25 4822.55 4765.85 5639.20

2010-09-09 4740.25 4740.35 4750.70 4723.75 5608.30

2010-09-08 4689.55 4720.75 4732.50 4689.55 5604.25

2010-09-07 4702.15 4712.15 4724.50 4700.40 5575.90

2010-09-06 4655.10 4693.80 4699.50 4651.45 5479.55

2010-09-03 4624.35 4623.65 4633.95 4615.85 5486.30

2010-09-02 4631.15 4610.95 4631.15 4607.70 5471.902010-09-01 4561.60 4603.45 4607.45 4559.90 5403.05

2010-08-31 4542.40 4537.25 4544.60 4497.80 5413.55

2010-08-30 4598.15 4557.60 4598.15 4539.20 5408.90

2010-08-27 4589.65 4550.90 4613.70 4539.95 5489.60

2010-08-26 4597.35 4592.75 4606.85 4580.45 5462.10

2010-08-25 4617.80 4582.00 4625.75 4576.45 5505.30

2010-08-24 4663.70 4624.85 4665.10 4616.05 5541.10

2010-08-23 4641.70 4655.75 4661.65 4630.55 5531.15

2010-08-20 4619.30 4629.55 4643.55 4618.95 5540.80

2010-08-19 4617.30 4631.85 4634.60 4611.25 5478.252010-08-18 4577.50 4600.55 4604.15 4570.45 5416.25

2010-08-17 4556.00 4558.50 4577.55 4552.40 5422.15

2010-08-16 4585.70 4554.45 4593.35 4535.60 5452.10

2010-08-13 4563.30 4576.40 4591.35 4563.30 5420.65

2010-08-12 4503.00 4544.70 4550.20 4503.00 5418.70

2010-08-11 4563.00 4535.40 4570.55 4531.20 5460.70

2010-08-10 4580.95 4559.70 4585.00 4549.50 5486.80

2010-08-09 4549.80 4579.65 4583.25 4546.40 5439.80

2010-08-06 4542.60 4539.85 4564.70 4531.05 5448.25

2010-08-054562.70 4543.20 4571.15 4540.35 5470.15

2010-08-04 4543.60 4551.85 4557.45 4527.95 5441.35

2010-08-03 4540.20 4535.85 4542.20 4525.90 5432.50

2010-08-02 4501.80 4523.50 4526.40 4501.80 5369.55

2010-07-30 4476.60 4475.15 4501.00 4470.45 5408.40

2010-07-29 4489.10 4490.40 4501.20 4481.80 5397.85

2010-07-28 4520.00 4494.60 4525.55 4487.55 5436.10

2010-07-27 4505.05 4508.90 4523.15 4494.20 5420.20

2010-07-26 4534.45 4497.50 4534.45 4490.85 5446.55


5


6/52

6018.30 6029.10 5951.20

5959.55 6006.80 5932.40

5991.00 6037.40 5946.45

6009.05 6032.80 5961.85

5980.45 5989.50 5885.05

5884.95 5898.40 5828.70

5828.70 5901.65 5815.80

5860.95 5869.45 5792.20

5795.55 5838.45 5760.30

5760.00 5770.60 5639.20

5640.05 5647.45 5608.10

5607.85 5625.30 5567.75

5604.00 5625.50 5571.65

5576.95 5589.40 5479.55

5479.40 5510.40 5473.65

5486.15 5513.95 5471.85

5471.85 5478.60 5403.05

5402.40 5413.90 5348.90

5415.45 5469.00 5390.35

5408.70 5495.20 5391.95

5477.90 5486.55 5454.70

5462.35 5506.15 5452.55

5505.10 5547.25 5488.45

5543.60 5549.80 5519.40

5530.65 5546.60 5513.35

5540.20 5544.70 5478.105479.15 5487.95 5416.25

5414.15 5443.55 5408.80

5418.30 5465.25 5397.40

5452.10 5476.50 5415.50

5416.45 5431.10 5372.45

5420.60 5474.60 5412.00

5460.70 5491.45 5445.35

5486.15 5492.30 5433.25

5439.25 5471.90 5431.35

5447.10 5487.15 5443.10

5467.85 5481.90 5428.40

5439.55 5459.20 5426.40

5431.65 5438.85 5351.30

5367.60 5413.25 5349.20

5408.90 5415.85 5381.55

5397.55 5447.85 5386.25

5430.60 5450.95 5407.20

5418.60 5466.25 5409.20

6


7/52

2010-07-23 4554.90 4523.25 4554.90 4518.75 5441.90

2010-07-22 4492.65 4528.65 4530.75 4484.50 5399.15

2010-07-21 4483.35 4499.15 4505.55 4483.35 5368.85

2010-07-20 4473.50 4490.05 4492.80 4470.10 5387.00

2010-07-19 4472.35 4488.95 4504.95 4472.35 5392.70

2010-07-16 4473.50 4490.05 4492.80 4470.10 5376.65

2010-07-15 4481.95 4468.45 4487.80 4458.75 5387.10

2010-07-14 4528.10 4479.25 4528.10 4471.40 5402.00

2010-07-13 4470.15 4491.35 4492.70 4463.40 5370.20

2010-07-12 4470.50 4474.70 4494.45 4461.75 5352.25

2010-07-09 4448.95 4461.55 4469.25 4448.95 5297.20

2010-07-08 4423.15 4424.35 4445.50 4420.60 5242.00

2010-07-07 4417.05 4385.90 4417.05 4379.65 5293.10

2010-07-06 4382.15 4413.70 4419.35 4382.15 5236.10

2010-07-05 4381.00 4379.65 4394.80 4372.40 5237.00

2010-07-02 4392.15 4382.55 4414.85 4374.40 5251.252010-07-01 4391.95 4386.35 4402.60 4373.75 5312.05

2010-06-30 4352.20 4420.70 4424.30 4352.20 5254.25

2010-06-29 4416.05 4383.75 4425.20 4367.95 5333.55

2010-06-28 4387.65 4429.25 4432.45 4383.10 5271.10

2010-06-25 4363.45 4365.85 4387.60 4353.20 5320.50

2010-06-24 4382.90 4372.35 4399.65 4355.10 5323.25

2010-06-23 4355.10 4379.75 4385.70 4355.10 5316.15

2010-06-22 4370.85 4368.70 4391.30 4364.85 5353.95

2010-06-21 4374.85 4388.70 4396.75 4372.30 5266.50

2010-06-18 4351.20 4328.65 4364.75 4317.75 5274.952010-06-17 4326.55 4344.30 4351.25 4305.40 5233.65

2010-06-16 4330.60 4319.95 4337.40 4309.50 5225.05

2010-06-15 4306.95 4314.80 4320.90 4288.45 5201.30

2010-06-14 4268.65 4299.05 4300.95 4260.80 5120.15

2010-06-11 4268.55 4247.25 4268.55 4236.60 5078.75

2010-06-10 4191.75 4228.95 4232.35 4183.65 4999.60

2010-06-09 4154.55 4172.00 4205.60 4154.55 4985.05

2010-06-08 4188.40 4152.00 4216.50 4136.95 5036.70

2010-06-07 4165.45 4190.00 4199.05 4164.50 5132.95

2010-06-044259.75 4263.45 4270.75 4244.00 5112.60

2010-06-03 4240.15 4253.15 4262.35 4240.00 5020.15

2010-06-02 4163.75 4189.75 4196.75 4152.25 4970.75

2010-06-01 4221.70 4149.10 4226.15 4142.70 5086.25

2010-05-31 4188.90 4226.60 4232.40 4179.65 5076.10

2010-05-28 4171.60 4186.80 4191.20 4154.70 5005.60

2010-05-27 4064.60 4125.75 4130.10 4058.80 4915.15

2010-05-26 4050.25 4070.55 4072.70 4036.75 4807.30

2010-05-25 4066.40 4011.90 4070.70 3986.95 4945.30


7


8/52

5449.10 5477.50 5435.15

5441.95 5447.15 5372.20

5399.35 5409.10 5368.85

5368.00 5416.45 5353.60

5386.45 5409.10 5361.50

5393.90 5401.35 5374.40

5378.75 5399.20 5360.60

5386.15 5453.45 5371.70

5400.65 5406.20 5357.85

5383.00 5402.70 5351.60

5352.45 5359.05 5297.20

5296.85 5320.50 5242.00

5241.10 5296.75 5233.45

5289.05 5297.45 5231.50

5235.90 5252.75 5225.85

5237.10 5277.25 5225.60

5251.40 5312.55 5232.10

5312.50 5320.35 5210.00

5256.15 5334.15 5235.80

5333.50 5339.45 5270.75

5269.05 5320.50 5259.90

5320.60 5348.30 5284.55

5323.15 5333.30 5288.15

5316.55 5354.35 5311.05

5353.30 5366.75 5266.50

5262.60 5302.30 5245.505274.85 5285.55 5206.55

5233.35 5255.65 5214.90

5222.35 5231.45 5171.05

5197.70 5201.25 5120.15

5119.35 5139.05 5078.75

5078.60 5085.20 4997.60

5000.30 5050.60 4980.10

4987.10 5071.35 4967.30

5034.00 5132.95 5004.25

5135.50 5147.90 5091.60

5110.50 5125.70 5020.15

5019.85 5031.20 4967.05

4970.20 5086.95 4961.05

5086.30 5097.60 5038.55

5066.55 5077.25 5005.60

5003.10 5016.60 4897.60

4917.40 4925.45 4807.30

4806.75 4946.60 4786.45

8


9/52

2010-05-24 4159.95 4110.80 4177.10 4098.75 4944.30

2010-05-21 4052.30 4101.60 4107.40 4044.65 4946.70

2010-05-20 4144.05 4133.45 4163.85 4117.65 4924.30

2010-05-19 4179.20 4106.40 4189.45 4099.05 5065.10

2010-05-18 4208.95 4217.40 4246.25 4198.35 5059.55

2010-05-17 4192.10 4213.25 4220.80 4146.00 5093.90

2010-05-14 4282.05 4236.65 4302.50 4223.05 5180.55

2010-05-13 4287.60 4290.60 4311.90 4281.60 5157.55

2010-05-12 4254.10 4263.90 4273.00 4219.85 5133.75

2010-05-11 4298.10 4250.00 4301.70 4244.10 5189.75

2010-05-10 4229.25 4298.60 4306.35 4229.25 5026.60

2010-05-07 4192.10 4182.25 4216.70 4159.40 5072.30

2010-05-06 4266.70 4256.75 4275.75 4213.10 5124.40

2010-05-05 4216.40 4271.50 4280.65 4199.55 5148.35

2010-05-04 4359.05 4277.85 4360.45 4270.65 5223.90

2010-05-03 4346.25 4341.25 4358.45 4331.30 5278.402010-04-30 4365.15 4368.10 4374.80 4360.05 5254.20

2010-04-29 4329.50 4338.25 4344.35 4327.90 5215.25

2010-04-28 4323.55 4315.10 4350.30 4302.10 5308.20

2010-04-27 4382.30 4378.30 4396.35 4374.30 5322.10

2010-04-26 4383.90 4383.80 4396.40 4378.90 5299.35

2010-04-23 4360.00 4369.00 4381.40 4355.55 5269.65

2010-04-22 4337.00 4356.60 4394.10 4331.80 5248.60

2010-04-21 4340.00 4344.40 4356.95 4334.35 5230.30

2010-04-20 4310.00 4319.75 4341.15 4308.10 5208.30

2010-04-19 4283.90 4290.20 4299.25 4261.65 5279.052010-04-16 4345.55 4342.25 4356.95 4330.00 5273.40

2010-04-15 4418.15 4359.40 4418.15 4354.55 5323.30

2010-04-13 4397.00 4383.35 4397.00 4372.80 5340.85

2010-04-12 4426.10 4394.70 4426.10 4386.15 5354.15

2010-04-09 4397.85 4410.05 4420.75 4397.85 5302.40

2010-04-08 4419.75 4381.70 4429.95 4370.05 5376.30

2010-04-07 4424.10 4424.95 4446.35 4402.80 5365.70

2010-04-06 4417.05 4410.30 4419.05 4396.95 5369.65

2010-04-05 4372.35 4403.90 4406.50 4364.20 5291.40

2010-04-014337.20 4345.20 4348.35 4330.00 5249.20

2010-03-31 4328.20 4313.25 4340.90 4304.30 5260.40

2010-03-30 4341.40 4313.20 4348.05 4307.90 5302.95

2010-03-29 4314.30 4320.95 4337.45 4314.30 5283.90

2010-03-26 4305.40 4312.95 4324.15 4305.40 5260.55

2010-03-25 4274.50 4293.70 4299.90 4268.25 5225.30

2010-03-23 4300.50 4287.30 4305.35 4268.20 5205.85

2010-03-22 4273.35 4278.75 4317.25 4273.35 5260.95

2010-03-19 4316.25 4324.00 4327.15 4308.70 5246.80


9


10/52

4943.95 5029.55 4923.45

4931.15 4946.70 4842.30

4947.60 4980.25 4924.30

4919.65 5065.10 4908.15

5066.20 5105.20 5024.25

5059.90 5094.55 4966.25

5093.50 5192.75 5070.95

5178.90 5212.70 5147.95

5156.65 5172.85 5098.80

5136.15 5206.70 5126.50

5193.60 5203.30 5026.60

5018.05 5085.65 4984.60

5090.85 5124.90 5037.75

5124.90 5148.35 5056.50

5148.50 5250.15 5134.85

5222.75 5278.70 5210.05

5278.00 5294.80 5254.20

5254.15 5264.75 5214.80

5215.45 5308.25 5202.45

5308.35 5330.55 5301.40

5322.45 5342.35 5299.35

5304.10 5311.05 5269.65

5269.35 5331.80 5221.10

5244.90 5266.30 5230.30

5230.10 5257.25 5208.30

5203.65 5279.05 5160.905262.60 5283.05 5237.55

5273.60 5373.15 5265.30

5322.95 5356.50 5301.70

5339.70 5382.15 5324.90

5361.75 5377.45 5302.25

5304.45 5383.65 5290.25

5374.65 5399.65 5345.05

5366.00 5388.65 5351.70

5368.40 5377.55 5291.40

5290.50 5298.60 5249.20

5249.10 5293.90 5235.15

5262.45 5325.00 5251.35

5302.85 5329.55 5242.15

5282.00 5293.75 5260.55

5260.40 5267.30 5202.95

5225.30 5243.60 5193.40

5205.20 5260.95 5187.05

5262.80 5269.95 5237.10

10


11/52

2010-03-18 4312.35 4306.60 4318.20 4294.85 5232.55

2010-03-17 4298.25 4304.20 4324.50 4294.40 5198.45

2010-03-16 4234.65 4273.65 4277.35 4232.80 5128.95

2010-03-15 4237.45 4233.40 4245.40 4221.05 5134.45

2010-03-12 4262.05 4253.35 4272.65 4244.15 5131.80

2010-03-11 4248.85 4252.85 4260.35 4234.70 5116.35

2010-03-10 4248.65 4253.80 4276.65 4237.80 5101.60

2010-03-09 4280.65 4252.40 4280.65 4247.85 5121.05

2010-03-08 4308.70 4287.75 4308.70 4275.20 5092.15

2010-03-05 4283.30 4270.25 4293.70 4257.90 5080.55

2010-03-04 4248.00 4262.35 4266.25 4237.75 5096.95

2010-03-03 4210.60 4249.85 4252.65 4209.55 5021.95

2010-03-02 4170.35 4192.30 4198.35 4158.65 4935.60

2010-02-26 4088.10 4127.55 4170.95 4081.15 4858.50

2010-02-25 4094.85 4072.35 4094.85 4066.60 4863.25

2010-02-24 4072.95 4080.65 4093.40 4068.65 4869.552010-02-23 4079.10 4089.70 4109.20 4077.90 4856.60

2010-02-22 4151.20 4094.25 4151.65 4086.35 4849.35

2010-02-19 4105.65 4102.70 4127.75 4077.60 4887.30

2010-02-18 4163.90 4145.85 4174.65 4137.90 4915.10

2010-02-17 4173.75 4171.55 4191.05 4154.30 4858.65

2010-02-16 4111.80 4134.65 4147.10 4086.85 4812.60

2010-02-15 4136.40 4096.20 4137.15 4092.40 4827.90

2010-02-11 4109.35 4123.60 4135.70 4108.45 4757.25

2010-02-10 4129.80 4079.70 4136.85 4072.20 4793.00

2010-02-09 4069.45 4104.00 4110.40 4056.70 4758.502010-02-08 4066.65 4067.30 4096.50 4009.55 4755.35

2010-02-06 4059.05 4066.85 4076.90 4048.70 4712.75

2010-02-05 4029.65 4023.65 4055.60 4004.95 4819.65

2010-02-04 4206.55 4139.70 4208.35 4131.70 4931.30

2010-02-03 4173.30 4212.10 4223.85 4171.40 4831.00

2010-02-02 4238.45 4138.25 4242.75 4129.20 4907.85

2010-02-01 4130.45 4196.30 4211.50 4127.00 4882.05

2010-01-29 4095.90 4156.05 4163.90 4047.10 4866.15

2010-01-28 4173.20 4137.50 4197.15 4113.40 4863.00

2010-01-274239.85 4125.50 4260.05 4109.35 5008.50

2010-01-25 4283.55 4278.55 4306.20 4268.60 5022.90

2010-01-22 4254.55 4310.75 4331.70 4209.10 5094.15

2010-01-21 4436.90 4343.25 4445.40 4336.55 5220.20

2010-01-20 4499.95 4453.65 4502.40 4439.45 5226.10

2010-01-19 4506.65 4469.30 4524.30 4463.75 5274.20

2010-01-18 4462.30 4499.60 4508.20 4461.85 5253.65

2010-01-15 4468.30 4468.15 4482.55 4453.95 5259.90

2010-01-14 4440.45 4450.45 4462.20 4439.15 5234.50


11


12/52

5245.90 5255.65 5214.40

5231.90 5260.50 5177.15

5198.10 5209.25 5125.70

5128.90 5151.05 5101.20

5137.00 5158.10 5122.10

5133.40 5152.60 5102.10

5116.25 5137.40 5092.05

5101.50 5131.80 5094.35

5124.00 5147.10 5092.15

5088.70 5118.65 5068.05

5080.25 5096.95 5049.00

5088.10 5093.10 5021.95

5017.00 5029.45 4935.35

4922.30 4992.00 4858.45

4859.75 4879.65 4835.85

4858.60 4880.55 4834.65

4870.05 4884.10 4833.15

4856.40 4912.05 4845.90

4844.90 4887.30 4805.55

4887.75 4922.05 4873.70

4914.00 4929.70 4857.60

4855.75 4879.60 4791.40

4801.95 4845.60 4783.90

4826.85 4843.80 4757.25

4757.20 4826.85 4748.10

4792.65 4810.25 4739.654760.40 4799.05 4675.40

4757.25 4768.15 4712.75

4718.65 4931.30 4832.35

4845.35 4931.30 4832.35

4931.85 4949.15 4831.00

4830.10 4951.15 4814.10

4899.70 4918.80 4827.15

4882.05 4893.70 4766.00

4867.25 4929.90 4824.95

4853.10 5008.50 4833.05

5007.90 5035.55 4983.05

5036.00 5094.15 4954.85

5094.15 5220.35 5085.45

5221.70 5256.70 5201.40

5225.65 5287.80 5218.65

5274.85 5292.50 5228.95

5252.20 5279.85 5242.45

5259.90 5272.85 5232.50

12


13/52

2010-01-13 4364.35 4415.60 4418.90 4361.90 5212.60

2010-01-12 4442.20 4391.70 4449.85 4385.00 5251.10

2010-01-11 4439.80 4432.50 4452.05 4423.40 5263.80

2010-01-08 4415.50 4405.30 4436.15 4397.70 5264.25

2010-01-07 4406.50 4416.05 4422.90 4396.70 5277.15

2010-01-06 4430.05 4422.65 4438.65 4405.55 5278.15

2010-01-05 4406.50 4416.05 4422.90 4396.70 5277.15

2010-01-04 4343.10 4367.65 4372.30 4334.95 5200.90

2009-12-31 4334.40 4329.10 4346.40 4322.15 5171.20

2009-12-30 4318.05 4306.85 4321.60 4298.85 5188.75

2009-12-29 4313.45 4310.25 4327.25 4304.75 5180.75

2009-12-24 4300.00 4300.35 4314.60 4273.10 5144.80

2009-12-23 4189.00 4274.85 4277.85 4189.00 4990.05

2009-12-22 4154.60 4168.60 4174.75 4150.50 4953.35

2009-12-21 4159.30 4132.35 4169.40 4128.00 4983.65

2009-12-18 4174.15 4153.05 4197.35 4147.55 5042.002009-12-17 4177.25 4189.45 4201.75 4168.90 5046.65

2009-12-16 4169.15 4177.30 4191.75 4146.60 5032.95

2009-12-15 4243.20 4173.15 4244.40 4161.70 5105.75

2009-12-14 4241.20 4231.35 4263.25 4221.65 5117.45

2009-12-11 4291.20 4242.90 4294.05 4222.95 5136.05

2009-12-10 4242.85 4258.25 4266.75 4233.05 5112.40

2009-12-09 4234.10 4238.70 4271.15 4230.15 5147.65

2009-12-08 4209.65 4255.00 4256.85 4201.95 5068.55

2009-12-07 4243.95 4199.70 4253.85 4190.55 5108.85

2009-12-04 4224.20 4238.85 4271.55 4220.90 5131.702009-12-03 4245.80 4247.15 4276.95 4229.70 5124.55

2009-12-02 4247.50 4224.10 4249.30 4218.15 5122.75

2009-12-01 4176.15 4216.40 4220.15 4176.15 5039.70

2009-11-30 4132.60 4145.45 4166.95 4124.50 4942.25

2009-11-27 4033.05 4069.05 4075.85 3967.05 5005.05

2009-11-26 4184.70 4121.35 4195.35 4112.80 5116.45

2009-11-25 4181.40 4184.60 4216.90 4177.05 5091.55

2009-11-24 4185.90 4178.90 4196.55 4153.00 5105.00

2009-11-23 4166.85 4180.80 4185.35 4157.00 5052.95

2009-11-204092.85 4147.60 4154.55 4064.40 4988.75

2009-11-19 4165.45 4109.45 4173.00 4090.95 5043.95

2009-11-18 4155.95 4164.90 4189.45 4155.55 5061.50

2009-11-17 4158.90 4160.85 4169.75 4127.40 5058.95

2009-11-16 4152.35 4162.25 4172.50 4152.35 4996.50

2009-11-13 4078.95 4114.45 4132.00 4078.95 4952.35

2009-11-12 4124.60 4084.10 4140.55 4066.00 5004.40

2009-11-11 4043.20 4130.90 4136.40 4038.70 4882.30

2009-11-10 4061.55 4034.70 4080.05 4018.40 4898.90


13


14/52

5233.95 5239.20 5169.55

5210.40 5300.50 5200.95

5249.40 5287.20 5227.80

5244.75 5276.75 5234.70

5263.10 5288.35 5242.40

5281.80 5310.85 5260.05

5277.90 5288.35 5242.40

5232.20 5238.45 5167.10

5201.05 5221.85 5168.75

5169.45 5197.05 5160.10

5187.95 5214.60 5175.85

5178.40 5197.90 5129.05

5144.60 5150.60 4990.05

4985.85 4997.30 4953.35

4952.60 4997.85 4943.95

4987.70 5043.40 4979.05

5041.75 5064.20 5013.15

5042.05 5067.25 5001.80

5033.05 5129.45 5018.25

5105.70 5156.70 5090.15

5117.30 5182.55 5088.40

5134.65 5146.45 5084.65

5112.00 5147.65 5090.60

5147.95 5152.55 5058.90

5066.70 5131.30 5051.55

5108.90 5161.80 5081.855131.70 5181.00 5106.60

5123.25 5161.75 5111.75

5122.00 5130.35 5038.85

5032.70 5066.35 4942.25

4941.75 5005.05 4806.70

5005.55 5116.45 4986.05

5108.15 5138.00 5078.35

5090.55 5112.85 5053.50

5103.55 5113.10 5052.10

5052.45 5063.30 4932.80

4989.00 5053.45 4963.70

5054.70 5079.30 5041.65

5062.25 5074.00 5010.15

5058.05 5073.20 4994.00

4998.95 5017.90 4942.65

4952.65 5014.40 4924.75

5003.95 5016.70 4870.05

4881.70 4947.70 4860.10

14


15/52

2009-11-09 3976.50 4026.80 4031.35 3955.25 4796.15

2009-11-06 3940.20 3950.45 3975.05 3935.05 4767.50

2009-11-05 3833.80 3899.75 3906.65 3793.05 4711.65

2009-11-04 3768.55 3836.20 3846.05 3738.75 4567.30

2009-11-03 3837.00 3727.45 3856.85 3717.65 4712.25

2009-10-30 3950.40 3853.15 3963.05 3844.40 4751.10

2009-10-29 3885.00 3882.85 3935.45 3873.80 4826.10

2009-10-28 3941.65 3949.30 3979.40 3901.60 4846.55

2009-10-27 4035.80 3960.20 4046.70 3948.40 4970.55

2009-10-26 4114.30 4067.75 4119.10 4063.45 4997.15

2009-10-23 4140.80 4104.75 4149.65 4095.70 4986.55

2009-10-22 4141.60 4089.80 4158.30 4075.50 5063.35

2009-10-21 4189.80 4153.10 4204.25 4144.60 5114.85

2009-10-20 4231.55 4193.20 4239.95 4185.40 5145.60

2009-10-16 4171.20 4194.95 4198.20 4165.80 5108.65

2009-10-15 4186.65 4165.45 4188.40 4146.45 5118.552009-10-14 4132.45 4159.60 4163.75 4132.45 5054.35

2009-10-12 4045.80 4100.05 4106.10 4045.80 4945.45

2009-10-09 4080.75 4029.55 4085.90 4024.45 4993.00

2009-10-08 4074.75 4059.50 4091.15 4044.95 5011.25

2009-10-07 4083.45 4042.95 4096.75 4032.75 5031.70

2009-10-06 4065.45 4047.95 4068.85 3971.95 5003.65

2009-10-05 4084.40 4046.70 4095.65 4040.05 5076.05

2009-10-01 4128.50 4119.05 4133.20 4102.40 5087.20

2009-09-30 4085.10 4118.65 4119.90 4081.60 5007.65

2009-09-29 4078.30 4072.05 4086.45 4064.90 4959.152009-09-25 4017.30 4041.35 4065.60 4017.30 4985.10

2009-09-24 3991.05 4040.90 4049.50 3984.20 4977.15

2009-09-23 4070.60 4028.30 4078.95 4019.75 5019.95

2009-09-22 4058.60 4069.25 4080.20 4051.70 4977.10

2009-09-18 4015.60 4045.25 4047.65 4007.00 4963.95

2009-09-17 4042.05 4023.10 4054.00 4006.15 4958.55

2009-09-16 4002.45 4019.30 4022.95 3998.40 4894.65

2009-09-15 3939.65 3973.00 3977.35 3938.60 4812.05

2009-09-14 3900.65 3908.95 3916.70 3881.15 4810.15

2009-09-113941.50 3914.05 3946.15 3888.35 4819.40

2009-09-10 3958.40 3922.35 3979.85 3914.05 4814.35

2009-09-09 3925.40 3925.40 3946.25 3905.45 4804.90

2009-09-08 3954.95 3929.65 3960.85 3918.10 4782.85

2009-09-07 3875.60 3924.10 3927.25 3873.65 4682.40

2009-09-04 3803.90 3837.80 3845.95 3774.75 4608.70

2009-09-03 3819.45 3784.45 3827.00 3775.05 4608.75

2009-09-02 3779.10 3788.95 3823.65 3779.10 4624.00

2009-09-01 3871.00 3803.20 3892.80 3790.80 4662.20


15


16/52

4898.40 4905.25 4789.90

4796.15 4836.20 4764.85

4765.55 4776.35 4610.60

4710.80 4717.80 4565.00

4563.90 4729.85 4538.50

4711.70 4853.65 4687.50

4750.55 4826.10 4738.40

4826.15 4867.00 4784.10

4846.70 4970.55 4829.50

4970.90 5033.75 4961.35

4997.05 5054.95 4983.25

4988.60 5064.25 4968.45

5063.60 5117.45 5051.65

5114.45 5181.95 5102.65

5142.15 5149.65 5093.20

5108.85 5152.25 5077.10

5118.20 5127.40 5054.35

5054.25 5068.05 4945.45

4945.20 5032.60 4934.55

5002.25 5043.05 4971.75

4985.75 5077.00 4972.95

5027.40 5034.70 4921.05

5003.20 5076.05 4991.95

5083.40 5110.50 5057.05

5083.95 5087.60 5004.35

5006.85 5020.25 4959.104958.95 4994.35 4931.25

4986.55 5016.70 4904.05

4969.95 5030.75 4957.05

5020.20 5036.30 4977.10

4976.05 4980.85 4931.90

4965.55 5003.05 4944.15

4958.40 4966.30 4894.65

4892.10 4899.15 4812.05

4808.60 4823.80 4786.40

4829.55 4856.15 4791.55

4819.40 4889.05 4807.90

4814.25 4825.05 4783.50

4805.25 4842.20 4782.65

4782.90 4790.00 4679.30

4680.40 4697.20 4580.35

4593.55 4647.35 4581.05

4608.35 4650.45 4576.60

4625.35 4735.90 4600.65

16


17/52

2009-08-31 3819.05 3840.25 3867.90 3819.05 4730.85

2009-08-28 3843.60 3864.40 3871.25 3811.35 4688.40

2009-08-27 3809.60 3831.90 3852.65 3809.60 4679.00

2009-08-26 3813.30 3820.75 3832.20 3807.80 4659.45

2009-08-25 3758.45 3794.50 3799.75 3744.20 4641.65

2009-08-24 3748.75 3779.55 3787.75 3748.75 4536.95

2009-08-21 3627.85 3701.05 3705.85 3618.40 4453.45

2009-08-20 3654.80 3650.90 3675.60 3644.95 4394.35

2009-08-19 3673.85 3607.05 3688.95 3589.35 4457.75

2009-08-18 3620.95 3665.75 3686.45 3606.10 4389.50

2009-08-17 3713.35 3606.25 3713.35 3596.95 4578.80

2009-08-14 3762.50 3749.60 3779.45 3739.40 4605.15

2009-08-13 3701.50 3758.15 3762.45 3697.90 4458.55

2009-08-12 3606.30 3641.00 3646.85 3567.90 4473.80

2009-08-11 3620.10 3647.75 3681.60 3603.15 4435.00

2009-08-10 3685.25 3625.00 3714.05 3602.50 4486.502009-08-07 3709.25 3663.60 3744.15 3652.20 4591.90

2009-08-06 3816.05 3742.55 3855.35 3732.60 4694.35

2009-08-05 3824.80 3827.30 3840.80 3783.85 4680.95

2009-08-04 3816.60 3806.20 3843.35 3778.20 4706.25

2009-08-03 3778.05 3823.80 3830.30 3764.15 4633.80

2009-07-31 3760.60 3764.10 3799.65 3734.10 4571.60

2009-07-30 3680.80 3721.35 3725.60 3657.45 4513.10

2009-07-29 3711.30 3685.65 3742.25 3611.25 4565.80

2009-07-28 3727.95 3726.15 3749.70 3700.20 4572.80

2009-07-27 3694.85 3708.00 3722.15 3674.10 4568.652009-07-24 3678.05 3689.65 3693.75 3644.70 4524.80

2009-07-23 3589.00 3646.25 3650.10 3589.00 4409.70

2009-07-22 3625.20 3565.00 3670.10 3550.65 4469.30

2009-07-21 3618.90 3602.95 3636.20 3583.00 4501.50

2009-07-20 3591.35 3630.95 3634.30 3567.65 4377.90

2009-07-17 3480.40 3542.20 3553.15 3480.40 4231.45

2009-07-16 3489.25 3442.55 3489.25 3425.05 4223.50

2009-07-15 3351.75 3435.70 3443.90 3347.50 4120.80

2009-07-14 3256.35 3313.10 3324.10 3256.35 3974.10

2009-07-133202.80 3198.50 3211.15 3166.15 4003.40

2009-07-10 3317.65 3244.90 3338.50 3228.95 4081.40

2009-07-09 3303.05 3306.05 3329.35 3273.05 4078.75

2009-07-08 3356.90 3295.10 3356.90 3265.65 4201.85

2009-07-07 3384.70 3382.80 3415.45 3341.05 4166.00

2009-07-06 3583.90 3374.15 3614.35 3357.95 4429.60

2009-07-03 3498.60 3568.05 3574.65 3498.60 4347.30

2009-07-02 3529.90 3526.70 3552.70 3483.35 4373.50

2009-07-01 3486.10 3503.65 3513.80 3426.70 4292.30


17


18/52

4662.10 4730.85 4635.00

4732.35 4743.75 4651.40

4688.20 4707.90 4645.15

4680.85 4697.80 4659.10

4659.35 4672.90 4582.50

4642.80 4656.30 4536.95

4528.80 4538.70 4400.90

4453.45 4492.80 4394.35

4394.10 4477.55 4353.45

4458.90 4491.45 4372.65

4387.90 4578.80 4374.60

4580.05 4619.00 4559.35

4605.00 4614.15 4458.55

4457.50 4473.80 4359.40

4471.35 4510.80 4398.90

4437.65 4562.50 4399.85

4481.40 4591.90 4463.95

4585.50 4718.15 4559.20

4694.15 4717.20 4629.85

4680.50 4731.45 4642.60

4711.40 4723.75 4617.75

4636.45 4669.75 4571.60

4571.45 4582.35 4474.50

4513.50 4573.85 4420.80

4564.10 4599.90 4529.15

4572.30 4596.75 4528.504568.55 4578.75 4504.85

4523.75 4532.40 4405.95

4398.90 4557.95 4380.45

4469.10 4524.00 4436.60

4502.25 4510.30 4377.90

4374.95 4390.40 4230.15

4231.40 4305.00 4205.50

4233.50 4249.55 4118.75

4111.40 4128.90 3974.10

3974.05 4003.40 3918.75

4003.90 4129.95 3976.80

4080.95 4114.90 4039.85

4078.90 4201.85 4061.10

4202.15 4231.80 4155.50

4165.70 4479.80 4133.70

4424.25 4434.45 4298.95

4348.85 4383.65 4288.75

4340.90 4362.30 4249.70

18


19/52

2009-06-30 3582.45 3469.70 3586.50 3454.55 4391.50

2009-06-29 3534.75 3555.30 3585.30 3521.10 4375.40

2009-06-26 3464.10 3521.85 3525.85 3452.10 4243.95

2009-06-25 3484.80 3433.15 3500.10 3423.65 4293.85

2009-06-24 3451.45 3467.10 3476.05 3410.95 4247.30

2009-06-23 3367.95 3420.45 3434.70 3342.65 4223.30

2009-06-22 3474.45 3408.10 3489.00 3397.15 4314.20

2009-06-19 3449.45 3458.85 3468.30 3378.15 4251.10

2009-06-18 3500.20 3412.45 3520.70 3384.55 4352.95

2009-06-17 3634.80 3504.30 3643.90 3486.95 4515.35

2009-06-16 3545.20 3639.40 3650.80 3545.20 4478.10

2009-06-15 3639.10 3594.25 3677.75 3582.30 4584.65

2009-06-12 3741.25 3664.90 3760.80 3652.00 4637.55

2009-06-11 3743.30 3711.10 3744.90 3673.30 4657.40

2009-06-10 3717.50 3732.80 3766.90 3707.50 4551.70

2009-06-09 3537.80 3661.25 3668.75 3500.15 4427.752009-06-08 3728.50 3562.70 3736.95 3543.55 4582.35

2009-06-05 3737.40 3710.50 3762.35 3699.65 4573.30

2009-06-04 3619.95 3708.10 3711.70 3618.35 4530.30

2009-06-03 3671.20 3656.50 3691.15 3612.70 4525.50

2009-06-02 3689.40 3641.50 3689.40 3586.45 4530.45

2009-06-01 3649.85 3654.20 3663.00 3608.80 4450.40

2009-05-29 3516.95 3579.90 3612.30 3516.95 4340.75

2009-05-28 3460.65 3487.70 3498.10 3450.10 4276.15

2009-05-27 3369.05 3442.30 3446.25 3369.05 4117.30

2009-05-26 3414.15 3309.70 3432.85 3288.00 4239.552009-05-25 3379.00 3401.70 3409.90 3354.35 4238.10

2009-05-22 3314.85 3355.05 3360.75 3284.85 4211.85

2009-05-21 3336.85 3327.65 3416.20 3313.75 4270.35

2009-05-20 3277.45 3341.65 3380.15 3277.45 4318.75

2009-05-19 3354.85 3309.05 3433.35 3166.00 4324.95

2009-05-18 3197.95 3293.35 3291.50 3197.95 3673.15

2009-05-15 2813.65 2833.65 2850.30 2813.65 3597.85

2009-05-14 2735.15 2786.05 2795.30 2735.15 3631.90

2009-05-13 2836.60 2799.05 2851.75 2788.45 3668.75

2009-05-122738.70 2825.50 2831.30 2729.65 3554.65

2009-05-11 2822.65 2748.65 2822.65 2731.75 3615.75

2009-05-08 2831.40 2795.95 2850.25 2762.70 3681.80

2009-05-07 2809.35 2831.55 2834.55 2791.15 3617.15

2009-05-06 2805.70 2778.30 2853.50 2765.10 3662.00

2009-05-05 2786.20 2808.65 2818.30 2775.35 3664.50

2009-05-04 2707.45 2788.05 2792.15 2707.45 3478.70

2009-04-29 2621.80 2662.95 2669.90 2607.05 3371.65

2009-04-28 2675.20 2588.40 2675.20 2581.70 3469.50


19


20/52

4291.10 4426.75 4267.35

4390.95 4439.95 4350.90

4375.50 4383.75 4243.95

4241.85 4337.95 4221.15

4292.95 4307.00 4218.25

4247.00 4267.45 4143.25

4235.25 4352.25 4221.90

4313.60 4326.20 4206.70

4251.40 4375.30 4222.15

4356.15 4517.80 4332.80

4517.80 4537.95 4405.95

4484.00 4601.05 4469.60

4583.40 4693.20 4566.15

4637.70 4679.55 4586.15

4655.25 4688.95 4551.70

4550.95 4562.45 4365.10

4429.90 4611.40 4404.65

4586.90 4636.85 4561.95

4572.65 4582.20 4453.45

4530.70 4574.90 4478.60

4525.25 4586.40 4451.30

4529.90 4545.40 4450.40

4448.95 4488.05 4340.75

4337.10 4354.85 4254.85

4276.05 4286.45 4115.25

4116.70 4256.05 4092.254237.55 4270.05 4205.10

4238.50 4249.50 4155.85

4210.90 4319.00 4199.20

4270.30 4362.85 4244.70

4318.45 4509.40 4167.65

4323.15 4384.30 3673.15

3671.65 3686.25 3597.85

3593.45 3631.90 3537.60

3635.25 3709.60 3610.20

3681.10 3691.65 3534.20

3554.60 3660.20 3534.55

3620.70 3711.25 3582.85

3683.90 3692.05 3617.15

3625.05 3717.05 3608.65

3661.90 3682.20 3618.75

3654.00 3664.50 3478.70

3473.95 3486.40 3366.70

3362.35 3471.95 3351.50

20


21/52

2009-04-27 2671.15 2674.75 2716.80 2655.60 3481.30

2009-04-24 2650.40 2689.95 2696.10 2640.45 3423.60

2009-04-23 2596.05 2646.00 2655.10 2564.10 3330.50

2009-04-22 2630.40 2584.90 2646.95 2563.50 3364.60

2009-04-21 2580.45 2612.65 2644.85 2580.45 3376.85

2009-04-20 2628.35 2621.70 2663.50 2591.65 3384.75

2009-04-17 2623.25 2612.60 2690.00 2593.70 3369.50

2009-04-16 2707.10 2593.90 2727.75 2582.75 3484.35

2009-04-15 2556.40 2691.30 2698.55 2556.40 3381.45

2009-04-13 2564.25 2598.95 2622.30 2550.95 3342.20

2009-04-09 2558.25 2545.95 2578.70 2520.05 3346.00

2009-04-08 2404.35 2537.55 2544.65 2398.15 3255.35

2009-04-06 2486.75 2473.30 2496.40 2445.15 3211.35

2009-04-02 2390.20 2429.05 2441.45 2387.10 3061.05

2009-04-01 2282.10 2324.75 2328.75 2265.90 3023.85

2009-03-31 2270.55 2294.85 2315.05 2261.50 2981.702009-03-30 2299.50 2259.50 2307.55 2248.80 3108.75

2009-03-27 2310.70 2343.70 2350.30 2303.90 3079.40

2009-03-26 2280.25 2314.20 2328.65 2275.40 2982.25

2009-03-25 2224.65 2255.60 2261.80 2213.40 2938.80

2009-03-24 2254.95 2224.25 2285.15 2210.05 2923.80

2009-03-23 2169.85 2230.55 2235.45 2169.40 2807.25

2009-03-20 2134.60 2139.70 2146.55 2118.85 2807.35

2009-03-19 2148.20 2145.25 2158.10 2121.80 2797.05

2009-03-18 2128.80 2134.90 2161.30 2128.20 2757.65

2009-03-17 2114.85 2104.05 2138.90 2093.00 2776.352009-03-16 2073.70 2114.80 2117.25 2058.95 2716.05

2009-03-13 2021.55 2064.60 2068.15 2021.55 2616.60

2009-03-12 1992.85 1994.40 2010.30 1983.45 2574.50

2009-03-09 1993.65 1966.85 1993.65 1956.85 2620.10

2009-03-06 1960.45 2002.40 2005.75 1953.30 2576.75

2009-03-05 2039.60 1981.20 2039.60 1971.95 2645.90

2009-03-04 2026.55 2027.40 2035.80 2010.60 2611.95

2009-03-03 2049.80 2016.30 2060.30 2010.15 2672.15

2009-03-02 2070.05 2052.90 2078.35 2043.35 2764.60

2009-02-272115.35 2112.85 2120.20 2077.95 2785.70

2009-02-26 2108.55 2122.40 2128.05 2090.85 2762.20

2009-02-25 2116.50 2113.10 2133.75 2109.80 2733.45

2009-02-24 2071.65 2095.90 2104.10 2059.45 2737.25

2009-02-20 2120.05 2106.10 2122.05 2088.40 2789.30

2009-02-19 2150.25 2145.85 2159.25 2135.00 2776.70

2009-02-18 2118.50 2138.85 2159.55 2118.50 2755.15

2009-02-17 2166.80 2137.35 2166.80 2128.85 2853.85

2009-02-16 2257.65 2193.30 2259.20 2186.95 2948.25


21


22/52

3470.00 3517.25 3435.30

3480.75 3491.35 3402.90

3423.70 3439.90 3310.50

3330.30 3401.10 3296.90

3365.30 3414.70 3309.35

3377.10 3441.10 3339.45

3384.40 3489.85 3359.25

3369.50 3511.25 3354.20

3484.15 3497.55 3311.80

3382.60 3417.80 3334.15

3342.05 3401.15 3307.05

3342.95 3357.05 3149.25

3256.60 3303.90 3211.35

3211.05 3228.75 3061.05

3060.35 3069.30 2965.70

3020.95 3054.30 2966.40

2978.15 3110.20 2962.40

3108.65 3123.35 3055.90

3082.25 3103.35 2982.25

2984.35 2996.50 2923.30

2938.70 3017.40 2914.50

2939.90 2949.75 2807.25

2807.05 2816.10 2773.65

2807.15 2822.25 2771.35

2794.70 2836.05 2752.25

2757.45 2805.60 2738.702777.25 2781.95 2701.95

2719.25 2726.15 2616.60

2617.45 2646.10 2574.50

2573.15 2621.25 2555.60

2620.15 2628.10 2539.45

2576.70 2663.90 2564.10

2645.20 2655.70 2611.95

2622.40 2688.50 2611.55

2674.60 2764.60 2659.55

2763.65 2787.20 2708.45

2785.65 2797.80 2731.90

2762.50 2789.35 2733.45

2733.90 2746.20 2677.55

2736.45 2789.30 2709.30

2789.35 2802.15 2767.60

2776.15 2806.50 2736.65

2770.50 2854.65 2757.30

2848.50 2953.20 2839.10

22


23/52

2009-02-13 2236.95 2264.30 2278.00 2236.95 2896.95

2009-02-12 2232.35 2225.80 2250.35 2222.55 2927.40

2009-02-11 2211.35 2244.25 2250.25 2211.35 2933.00

2009-02-10 2239.70 2248.90 2266.35 2221.65 2919.70

2009-02-09 2192.55 2237.25 2240.95 2185.35 2843.05

2009-02-06 2158.75 2180.70 2187.20 2155.20 2779.35

2009-02-05 2157.45 2136.55 2159.70 2122.55 2802.75

2009-02-04 2160.55 2153.25 2179.90 2146.95 2780.70

2009-02-03 2154.00 2142.60 2173.75 2127.35 2773.50

2009-02-02 2185.45 2138.80 2192.40 2134.55 2872.35

2009-01-30 2150.85 2209.05 2212.70 2140.10 2824.05

2009-01-29 2203.30 2171.90 2205.55 2154.15 2849.35

2009-01-28 2147.00 2188.35 2191.60 2142.05 2771.10

2009-01-27 2097.35 2129.45 2134.10 2096.75 2686.05

2009-01-23 2097.50 2072.85 2109.25 2061.15 2705.45

2009-01-22 2133.30 2105.40 2134.80 2085.45 2714.702009-01-21 2138.40 2110.85 2165.10 2101.65 2777.40

2009-01-20 2161.40 2173.35 2181.55 2148.00 2842.90

2009-01-19 2190.20 2204.30 2218.45 2186.80 2828.70

2009-01-16 2158.90 2189.45 2193.05 2149.00 2737.00

2009-01-15 2141.25 2133.30 2150.40 2112.90 2832.30

2009-01-14 2168.40 2200.65 2211.50 2163.30 2748.40

2009-01-13 2146.65 2136.60 2180.05 2121.05 2775.00

2009-01-12 2205.45 2160.25 2209.25 2146.10 2868.85

2009-01-09 2222.00 2225.45 2270.65 2176.95 2919.95

2009-01-07 2445.75 2271.40 2454.95 2254.35 3112.802009-01-06 2428.35 2431.25 2456.30 2391.90 3121.50

2009-01-05 2410.40 2433.50 2438.10 2400.30 3058.75

2009-01-02 2379.65 2380.40 2405.30 2355.70 3034.60

2009-01-01 2305.95 2361.20 2363.00 2305.95 2963.30

2008-12-31 2318.45 2295.75 2329.40 2283.00 2979.80

2008-12-30 2280.45 2304.40 2314.30 2249.80 2922.55

2008-12-29 2212.10 2258.85 2265.50 2180.95 2857.15

2008-12-26 2275.50 2212.50 2288.65 2204.50 2919.85

2008-12-24 2281.60 2255.10 2281.60 2245.20 2967.40

2008-12-232326.85 2286.10 2327.35 2278.70 3039.25

2008-12-22 2370.00 2343.30 2395.70 2335.85 3077.25

2008-12-19 2343.30 2370.35 2388.05 2338.80 3063.00

2008-12-18 2269.35 2347.35 2352.80 2247.00 2955.35

2008-12-17 2362.20 2268.40 2362.20 2260.85 3040.45

2008-12-16 2277.30 2336.85 2343.50 2277.30 2983.60

2008-12-15 2269.00 2282.35 2299.85 2263.45 2917.90

2008-12-12 2149.75 2230.25 2240.35 2149.75 2915.35

2008-12-11 2216.85 2222.35 2234.05 2181.05 2934.05


23


24/52

2948.35 2969.75 2896.85

2893.05 2939.00 2886.55

2925.70 2937.50 2877.60

2934.50 2957.40 2891.75

2919.90 2926.75 2840.15

2843.10 2852.50 2778.65

2780.05 2816.80 2754.85

2803.05 2842.20 2780.70

2783.90 2831.70 2752.90

2766.65 2873.45 2760.70

2874.80 2881.00 2774.10

2823.95 2873.85 2795.35

2849.50 2855.40 2765.60

2771.35 2777.30 2685.25

2678.55 2765.55 2661.65

2713.80 2744.85 2681.40

2706.15 2787.30 2690.20

2796.60 2842.90 2758.00

2846.20 2868.20 2819.90

2828.45 2835.65 2724.20

2736.70 2832.30 2701.75

2835.30 2853.25 2748.40

2744.95 2802.60 2720.80

2773.10 2869.20 2748.55

2873.00 2929.85 2810.25

2920.40 3147.20 2888.203112.80 3141.80 3056.10

3121.45 3131.95 3056.45

3046.75 3079.85 3021.80

3033.45 3039.25 2963.30

2959.15 3002.65 2937.35

2979.50 2999.15 2899.75

2922.20 2931.80 2812.90

2857.25 2960.95 2844.80

2916.85 2968.00 2900.45

2968.65 3040.00 2957.05

3039.30 3110.45 3027.80

3077.50 3106.80 3036.30

3060.75 3072.55 2922.65

2954.35 3076.20 2943.50

3041.75 3052.55 2963.30

2981.20 3012.10 2917.90

2921.35 2936.80 2812.55

2920.15 2945.30 2861.55

24


25/52

2008-12-10 2146.20 2214.60 2218.50 2144.35 2785.70

2008-12-08 2087.20 2121.65 2173.25 2087.20 2714.70

2008-12-05 2123.45 2083.10 2159.65 2077.10 2786.65

2008-12-04 2045.45 2132.65 2137.90 2040.85 2656.50

2008-12-03 2051.25 2040.60 2053.40 2014.00 2657.50

2008-12-02 1990.20 2029.40 2036.95 1971.35 2672.90

2008-12-01 2099.50 2048.40 2147.15 2041.75 2755.15

2008-11-28 2061.95 2093.10 2102.75 2058.60 2745.70

2008-11-26 2051.65 2090.75 2096.10 2025.20 2652.45

2008-11-25 2123.55 2040.40 2125.85 2030.35 2708.30

2008-11-24 2056.40 2075.05 2098.15 2030.85 2690.85

2008-11-21 2015.65 2067.20 2080.75 1973.45 2553.60

2008-11-20 1983.50 1988.45 2006.50 1955.30 2634.20

2008-11-19 2110.10 2055.20 2147.85 2044.60 2682.75

2008-11-18 2123.70 2094.25 2151.10 2087.20 2802.45

2008-11-17 2217.30 2176.30 2217.30 2113.20 2813.402008-11-14 2296.55 2203.55 2299.60 2188.40 2848.00

2008-11-12 2269.35 2239.30 2320.45 2205.35 2937.90

2008-11-11 2410.15 2302.40 2415.85 2291.00 3147.20

2008-11-10 2351.00 2438.10 2445.50 2347.85 2973.30

2008-11-07 2253.30 2312.25 2332.05 2245.95 2893.25

2008-11-06 2261.80 2257.05 2331.05 2228.75 2998.45

2008-11-05 2489.70 2329.85 2490.35 2314.65 3155.75

2008-11-04 2323.25 2421.25 2426.95 2301.50 3050.25

2008-11-03 2318.80 2341.00 2350.00 2288.95 2885.40

2008-10-31 2160.30 2225.70 2242.95 2154.75 2696.302008-10-29 2150.35 2098.50 2150.35 2061.40 2685.30

2008-10-28 2063.50 2095.55 2102.95 2063.50 2526.20

2008-10-27 2013.30 1973.70 2022.70 1796.90 2583.75

2008-10-24 2237.80 2035.25 2240.75 2002.75 2936.25

2008-10-23 2284.75 2285.40 2377.35 2270.55 3064.80

2008-10-22 2446.65 2378.20 2456.95 2371.55 3234.70

2008-10-21 2438.20 2491.45 2504.20 2414.20 3125.40

2008-10-20 2422.00 2409.90 2479.95 2371.10 3108.20

2008-10-17 2549.55 2386.45 2563.90 2371.80 3269.05

2008-10-162473.60 2514.70 2549.90 2389.55 3333.85

2008-10-15 2633.60 2553.30 2634.35 2545.15 3517.90

2008-10-14 2763.70 2685.05 2778.00 2672.70 3494.10

2008-10-13 2559.55 2654.35 2665.40 2559.55 3272.90

2008-10-10 2573.35 2507.55 2589.95 2460.45 3502.05

2008-10-08 2683.65 2693.90 2709.25 2561.90 3604.40

2008-10-07 2873.45 2790.90 2894.10 2751.45 3606.95

2008-10-06 2941.40 2809.35 2941.40 2796.35 3817.30

2008-10-03 3049.45 2984.30 3075.45 2974.90 3953.55


25


26/52

2928.25 2940.15 2785.70

2784.00 2861.55 2714.70

2714.40 2821.15 2701.35

2788.00 2793.80 2646.35

2656.45 2693.65 2611.95

2657.80 2672.90 2570.70

2682.90 2832.85 2669.50

2755.10 2779.00 2690.30

2752.25 2762.60 2643.35

2654.00 2790.70 2638.20

2708.25 2740.35 2633.80

2693.45 2718.60 2539.80

2553.15 2634.20 2502.90

2635.00 2772.40 2617.90

2683.15 2802.45 2664.30

2799.55 2835.70 2694.50

2810.35 2938.80 2778.80

2848.45 2975.20 2794.95

2938.65 3147.20 2919.45

3148.25 3161.25 2973.30

2973.00 3010.00 2860.10

2892.65 3007.80 2860.25

2994.95 3240.55 2971.00

3142.10 3152.30 2985.00

3043.85 3062.05 2885.40

2885.60 2921.35 2696.302697.05 2781.25 2631.90

2684.60 2695.95 2526.20

2524.20 2585.30 2252.75

2584.00 2936.25 2525.05

2943.15 3085.10 2917.15

3065.15 3235.75 3051.80

3234.90 3254.85 3117.35

3122.80 3238.40 3058.95

3074.35 3335.95 3046.60

3269.30 3333.85 3099.90

3338.40 3518.50 3324.55

3518.65 3648.25 3491.50

3490.70 3510.20 3272.90

3279.95 3502.05 3198.95

3513.65 3604.40 3329.45

3606.60 3732.65 3537.00

3602.35 3820.85 3581.60

3818.30 3969.55 3804.85

26


27/52

2008-10-01 3084.00 3082.80 3119.10 3019.85 3921.85

2008-09-30 2914.60 3058.60 3087.45 2914.60 3848.70

2008-09-29 3115.00 3007.90 3115.00 2958.15 3990.20

2008-09-26 3205.30 3123.75 3205.30 3112.80 4108.75

2008-09-25 3261.60 3221.70 3261.60 3200.65 4162.15

2008-09-24 3254.80 3255.95 3291.85 3236.80 4125.75

2008-09-23 3259.35 3234.00 3302.00 3229.10 4223.90

2008-09-22 3343.45 3301.15 3343.45 3289.70 4248.95

2008-09-19 3241.05 3314.35 3323.20 3241.05 4040.80

2008-09-18 3017.50 3169.75 3176.60 3007.60 4005.25

2008-09-17 3249.65 3169.00 3249.65 3158.15 4074.80

2008-09-16 3135.00 3229.10 3235.85 3135.00 4072.55

2008-09-15 3274.85 3243.60 3274.85 3159.55 4231.95

2008-09-12 3457.10 3377.90 3457.10 3360.65 4291.60

2008-09-11 3478.50 3433.10 3479.70 3421.65 4397.25

2008-09-10 3532.10 3507.40 3559.75 3494.45 4467.502008-09-09 3556.50 3560.50 3580.15 3532.55 4485.15

2008-09-08 3613.30 3575.05 3619.80 3569.60 4358.30

2008-09-05 3494.25 3489.35 3514.90 3478.90 4444.70

2008-09-04 3561.95 3562.70 3584.35 3537.90 4512.95

2008-09-02 3496.55 3599.70 3610.15 3496.40 4358.85

2008-09-01 3455.20 3481.55 3491.95 3435.50 4356.10

2008-08-29 3438.50 3489.05 3493.20 3437.70 4230.60

2008-08-28 3436.25 3376.80 3440.80 3370.25 4290.75

2008-08-27 3483.70 3435.25 3483.70 3429.65 4336.85

2008-08-26 3437.00 3468.90 3473.85 3430.15 4335.202008-08-25 3513.70 3467.40 3514.05 3461.65 4317.95

2008-08-22 3413.00 3459.75 3465.45 3407.25 4283.85

2008-08-21 3527.45 3434.00 3527.45 3425.40 4416.20

2008-08-20 3523.30 3536.90 3549.35 3517.75 4365.45

2008-08-19 3495.75 3500.75 3513.30 3458.85 4393.10

2008-08-18 3525.90 3519.30 3561.50 3510.65 4430.70

2008-08-14 3626.85 3551.30 3626.85 3545.50 4524.20

2008-08-13 3627.25 3637.70 3673.25 3621.20 4548.05

2008-08-12 3721.30 3656.10 3721.30 3636.90 4620.95

2008-08-113691.60 3707.80 3710.35 3685.25 4529.35

2008-08-08 3609.45 3635.00 3644.05 3584.45 4518.35

2008-08-07 3608.05 3625.70 3664.65 3604.60 4515.25

2008-08-06 3666.45 3618.60 3702.45 3608.55 4506.25

2008-08-05 3530.40 3615.90 3621.95 3529.45 4395.80

2008-08-04 3512.25 3531.15 3555.60 3504.25 4426.10

2008-08-01 3432.60 3524.25 3529.60 3400.70 4331.60

2008-07-31 3461.90 3456.70 3465.45 3427.40 4314.35

2008-07-30 3400.00 3449.75 3457.25 3397.05 4191.20


27


28/52

3950.75 4000.50 3861.25

3921.20 3966.85 3715.05

3850.05 3997.55 3777.30

3985.25 4110.70 3970.35

4110.55 4172.60 4077.50

4161.25 4207.95 4115.85

4126.90 4224.70 4117.90

4223.05 4303.25 4202.40

4245.25 4262.65 4040.80

4038.15 4050.10 3799.55

4008.25 4116.70 3974.60

4074.90 4090.10 3919.35

4072.90 4237.25 3955.40

4228.45 4323.90 4200.15

4290.30 4399.30 4272.75

4400.25 4467.50 4382.35

4468.70 4497.50 4418.95

4482.30 4558.00 4358.30

4352.30 4444.70 4328.90

4447.75 4514.60 4419.45

4504.00 4522.40 4343.10

4348.65 4365.00 4281.35

4360.00 4368.80 4230.60

4214.00 4304.50 4201.85

4292.10 4364.25 4282.65

4337.50 4345.05 4283.304335.35 4398.80 4317.95

4327.45 4337.00 4248.00

4283.85 4418.55 4271.30

4415.75 4434.90 4365.45

4368.25 4393.70 4316.55

4393.05 4447.40 4379.85

4430.70 4529.80 4421.25

4529.05 4572.65 4497.25

4552.25 4649.85 4525.75

4620.40 4625.20 4529.35

4529.50 4546.35 4464.00

4523.85 4580.15 4493.70

4517.55 4615.90 4503.90

4502.85 4515.15 4376.00

4395.35 4436.15 4362.90

4413.55 4422.95 4235.70

4332.95 4342.00 4285.55

4313.55 4327.00 4191.20

28


29/52

2008-07-29 3408.05 3350.45 3429.55 3334.45 4332.20

2008-07-28 3460.70 3469.40 3486.10 3447.15 4282.25

2008-07-25 3446.75 3452.45 3496.20 3439.75 4440.85

2008-07-24 3595.15 3524.50 3607.35 3491.10 4476.20

2008-07-23 3503.35 3550.80 3561.25 3479.05 4246.70

2008-07-22 3288.90 3355.90 3372.30 3288.90 4158.45

2008-07-21 3265.15 3289.80 3296.60 3234.55 4092.20

2008-07-18 3168.75 3248.05 3257.25 3144.35 3962.95

2008-07-17 3136.35 3146.15 3160.05 3101.75 3823.15

2008-07-16 3099.90 3049.85 3130.20 3029.90 3861.55

2008-07-15 3151.25 3085.50 3163.95 3068.95 4039.30

2008-07-14 3206.95 3222.80 3281.35 3196.75 4047.45

2008-07-11 3346.90 3232.20 3346.90 3207.75 4166.00

2008-07-10 3307.40 3323.65 3344.15 3284.20 4155.65

2008-07-09 3275.10 3321.40 3328.20 3269.75 3990.90

2008-07-08 3108.05 3186.00 3208.40 3108.05 4028.702008-07-07 3216.60 3207.80 3269.05 3194.20 4002.00

2008-07-04 3102.00 3178.15 3188.95 3075.35 3926.65

2008-07-03 3174.60 3098.70 3174.60 3054.70 4094.60

2008-07-02 3085.55 3225.00 3237.45 3017.20 3895.30

2008-07-01 3204.40 3075.80 3213.50 3065.80 4039.75

2008-06-30 3296.85 3203.35 3310.50 3191.45 4136.25

2008-06-27 3374.20 3293.65 3374.20 3284.20 4315.30

2008-06-26 3429.95 3431.00 3441.55 3390.40 4252.60

2008-06-25 3306.00 3401.05 3406.55 3292.65 4189.60

2008-06-24 3423.15 3359.05 3446.00 3337.80 4271.052008-06-23 3471.80 3416.60 3486.45 3393.70 4351.15

2008-06-20 3644.25 3510.95 3652.45 3498.75 4504.20

2008-06-19 3648.45 3633.45 3668.60 3625.80 4582.55

2008-06-18 3770.50 3701.20 3781.15 3692.55 4652.80

2008-06-17 3680.85 3753.55 3761.25 3671.95 4572.50

2008-06-16 3677.80 3679.75 3716.15 3669.50 4536.30

2008-06-13 3659.30 3634.80 3659.30 3616.00 4539.50

2008-06-12 3533.30 3645.60 3651.15 3532.10 4524.40

2008-06-11 3587.65 3632.35 3643.45 3587.65 4469.65

2008-06-103588.60 3570.60 3622.30 3516.85 4522.00

2008-06-09 3661.70 3611.80 3661.70 3542.65 4626.45

2008-06-06 3816.75 3730.50 3816.75 3721.80 4680.55

2008-06-05 3724.75 3774.60 3782.15 3669.20 4586.95

2008-06-04 3837.50 3719.40 3849.80 3709.10 4718.70

2008-06-03 3810.40 3831.65 3837.80 3761.65 4739.30

2008-06-02 3987.85 3853.55 3987.85 3833.80 4869.25

2008-05-30 3973.25 3959.65 3992.50 3927.75 4844.05

2008-05-29 4021.00 3939.40 4021.50 3917.25 4926.30


29


30/52

4189.85 4332.20 4159.15

4332.10 4352.65 4282.25

4311.85 4440.85 4297.15

4433.55 4539.45 4385.85

4476.80 4491.55 4246.70

4240.10 4262.45 4137.95

4159.50 4168.15 4072.75

4092.25 4110.55 3926.30

3947.20 3968.75 3823.15

3816.70 3920.05 3790.20

3861.10 4040.70 3835.50

4039.70 4118.10 4004.25

4049.00 4215.50 4014.45

4162.20 4187.95 4110.40

4157.10 4169.40 3990.90

3988.55 4028.70 3896.05

4030.00 4114.50 4002.00

4016.00 4033.50 3896.40

3925.75 4097.35 3874.85

4093.35 4107.15 3848.25

3896.75 4075.40 3878.20

4040.55 4163.00 4021.70

4136.65 4315.30 4119.20

4315.85 4324.75 4230.00

4252.65 4264.55 4093.20

4191.10 4305.90 4156.104266.40 4351.15 4225.50

4347.55 4532.00 4333.60

4504.25 4585.70 4488.95

4582.40 4679.75 4569.90

4653.00 4664.05 4561.75

4572.50 4617.70 4536.30

4517.10 4563.35 4491.35

4539.35 4550.00 4392.00

4523.60 4541.05 4468.05

4449.80 4522.55 4369.80

4500.95 4626.45 4411.60

4627.80 4746.30 4614.25

4676.95 4690.60 4536.25

4585.60 4731.50 4564.50

4715.90 4739.30 4634.00

4739.60 4908.80 4713.00

4870.10 4908.85 4833.45

4835.30 4957.40 4801.90

30


31/52

2008-05-28 3959.20 3991.50 3996.95 3926.50 4862.70

2008-05-27 4004.55 3944.20 4007.75 3935.65 4877.15

2008-05-26 3987.45 3962.50 3998.25 3953.20 4953.60

2008-05-23 4122.90 4037.35 4134.25 4034.20 5026.55

2008-05-22 4166.55 4099.85 4166.55 4090.85 5117.00

2008-05-21 4119.60 4174.60 4186.00 4119.60 5105.70

2008-05-20 4170.50 4158.90 4189.20 4133.00 5157.00

2008-05-16 4190.90 4198.10 4204.90 4159.65 5115.65

2008-05-15 4103.85 4159.30 4161.15 4103.85 5010.90

2008-05-14 4022.10 4081.30 4087.50 4022.10 4958.45

2008-05-13 4101.40 4041.50 4126.40 4032.25 5008.60

2008-05-12 4038.95 4066.30 4074.40 3992.90 4981.00

2008-05-09 4131.20 4064.10 4161.45 4052.65 5070.85

2008-05-08 4151.90 4152.30 4164.55 4137.15 5135.80

2008-05-07 4217.90 4198.60 4227.30 4176.40 5156.70

2008-05-06 4260.00 4217.50 4271.55 4189.90 5192.352008-05-05 4298.30 4267.85 4315.95 4260.10 5227.25

2008-05-02 4290.95 4280.40 4291.20 4258.60 5265.30

2008-04-30 4253.90 4222.10 4266.00 4215.00 5198.35

2008-04-29 4162.65 4233.25 4242.55 4153.05 5092.40

2008-04-28 4185.20 4156.90 4186.10 4150.10 5112.50

2008-04-25 4102.40 4162.55 4166.20 4099.45 4999.15

2008-04-24 4111.00 4083.60 4141.25 4080.20 5022.90

2008-04-23 4140.60 4105.25 4146.80 4088.45 5044.35

2008-04-22 4075.80 4120.85 4135.50 4075.80 5037.05

2008-04-21 4069.30 4099.75 4104.95 4069.30 4955.902008-04-17 4005.15 4027.90 4038.95 3998.90 4890.60

2008-04-16 3986.60 3959.75 4001.15 3949.75 4881.65

2008-04-15 3841.85 3938.00 3954.50 3813.45 4779.95

2008-04-11 3866.25 3861.70 3888.10 3829.95 4734.35

2008-04-10 3834.15 3830.75 3880.85 3823.70 4747.55

2008-04-09 3783.30 3844.40 3850.80 3782.35 4707.05

2008-04-08 3830.50 3807.10 3834.60 3782.20 4760.65

2008-04-07 3777.55 3830.50 3853.65 3739.15 4631.35

2008-04-04 3842.45 3747.95 3843.00 3738.40 4766.70

2008-04-033842.60 3840.30 3880.85 3819.90 4753.90

2008-04-02 3929.60 3835.50 3946.20 3827.95 4741.40

2008-04-01 3860.15 3817.45 3866.85 3746.90 4735.65

2008-03-31 3953.35 3825.85 3953.35 3804.35 4942.15

2008-03-28 3884.90 3971.15 3986.75 3852.25 4830.00

2008-03-27 3841.25 3862.25 3895.25 3828.50 4828.80

2008-03-26 3883.90 3867.25 3917.75 3846.10 4878.70

2008-03-25 3736.85 3879.75 3894.60 3736.05 4616.80

2008-03-24 3681.30 3656.45 3708.65 3603.45 4576.80


31


32/52

4918.35 4926.90 4835.65

4859.80 4932.00 4846.20

4875.05 4953.60 4858.00

4946.55 5059.05 4940.70

5025.45 5118.90 5010.70

5117.65 5135.55 5048.70

5104.95 5160.05 5072.40

5157.70 5167.40 5106.40

5115.25 5118.55 4999.60

5011.75 5026.10 4932.05

4957.80 5066.00 4943.75

5012.65 5021.75 4913.80

4982.60 5087.65 4969.40

5081.70 5143.05 5062.45

5135.50 5159.05 5101.25

5144.65 5206.50 5110.90

5192.25 5254.50 5182.60

5228.20 5298.85 5197.60

5165.90 5230.75 5155.85

5195.50 5210.90 5082.15

5089.65 5147.45 5079.15

5111.70 5117.70 4999.15

4999.85 5072.70 4991.35

5022.80 5083.50 5003.55

5049.30 5074.25 4994.05

5037.00 5053.40 4955.904958.40 4984.95 4889.65

4887.30 4951.40 4874.05

4879.65 4917.10 4708.30

4777.80 4817.40 4727.25

4733.00 4799.50 4720.90

4747.05 4758.25 4667.50

4709.65 4769.55 4677.80

4761.20 4798.55 4628.80

4647.00 4791.70 4632.70

4771.60 4833.25 4738.20

4754.20 4916.75 4741.40

4739.55 4800.75 4628.75

4734.50 4947.00 4703.85

4942.00 4970.80 4796.35

4830.25 4863.75 4769.60

4828.85 4912.30 4808.65

4877.50 4896.80 4616.80

4609.85 4649.45 4539.80

32


33/52

2008-03-19 3779.85 3657.80 3785.05 3644.20 4534.75

2008-03-18 3623.50 3642.80 3705.05 3613.65 4519.90

2008-03-17 3754.80 3642.35 3754.80 3627.65 4745.45

2008-03-14 3807.00 3868.65 3878.15 3777.55 4623.80

2008-03-13 3980.00 3785.10 3980.00 3758.80 4868.70

2008-03-12 4133.00 4010.15 4152.65 3996.30 4869.75

2008-03-11 3908.10 4024.40 4036.20 3886.35 4796.30

2008-03-10 3838.45 3927.90 3937.55 3771.70 4767.80

2008-03-07 3974.20 3922.50 3974.20 3845.65 4918.30

2008-03-05 4035.95 4065.65 4079.85 4012.90 4866.85

2008-03-04 4148.05 4045.30 4153.85 3993.20 4958.55

2008-03-03 4236.55 4138.95 4262.25 4126.80 5222.80

2008-02-29 4385.00 4360.70 4399.80 4271.60 5285.00

2008-02-28 4400.05 4404.35 4423.60 4371.60 5266.35

2008-02-27 4462.85 4407.95 4485.55 4394.00 5271.40

2008-02-26 4377.65 4406.05 4414.70 4371.05 5200.802008-02-25 4332.25 4346.85 4353.75 4240.85 5112.25

2008-02-22 4292.40 4295.35 4317.20 4283.65 5183.40

2008-02-21 4379.75 4357.35 4401.75 4302.55 5156.90

2008-02-20 4394.10 4326.35 4398.70 4297.05 5267.15

2008-02-19 4470.20 4428.70 4499.60 4415.55 5278.40

2008-02-18 4462.70 4421.30 4462.70 4387.95 5304.45

2008-02-15 4274.40 4432.60 4441.15 4274.40 5202.85

2008-02-14 4257.65 4343.55 4351.40 4250.05 4944.65

2008-02-13 4054.20 4111.65 4162.70 4054.20 4836.55

2008-02-12 4128.00 4054.40 4151.60 4044.75 4877.852008-02-11 4295.30 4086.80 4295.30 4045.40 5120.55

2008-02-08 4365.35 4313.95 4378.60 4243.90 5132.10

2008-02-07 4515.80 4354.20 4538.30 4344.20 5322.55

2008-02-06 4448.10 4503.40 4525.95 4436.70 5470.40

2008-02-05 4569.20 4617.30 4629.45 4557.20 5463.75

2008-02-04 4555.95 4588.40 4639.95 4533.00 5315.55

2008-02-01 4404.10 4450.05 4461.85 4307.05 5140.60

2008-01-31 4399.00 4349.00 4442.00 4286.85 5172.25

2008-01-30 4494.40 4385.60 4494.40 4373.30 5283.75

2008-01-294560.65 4491.25 4595.80 4448.05 5279.55

2008-01-28 4404.80 4497.50 4507.55 4327.95 5380.95

2008-01-25 4269.00 4567.20 4574.20 4269.00 5035.05

2008-01-24 4532.15 4267.10 4553.15 4223.40 5208.00

2008-01-23 4383.30 4417.00 4510.50 4207.15 4903.05

2008-01-22 3996.15 4134.30 4208.15 3744.45 5203.35

2008-01-21 4834.00 4425.55 4834.00 4258.85 5705.00

2008-01-18 5103.55 4925.85 5132.70 4908.50 5907.75

2008-01-17 5187.60 5151.15 5229.45 5131.75 5937.95


33


34/52

4573.95 4718.40 4533.90

4533.00 4617.95 4468.55

4503.10 4745.45 4482.10

4745.80 4758.95 4607.55

4623.60 4868.80 4580.15

4872.00 5019.20 4854.75

4865.90 4888.50 4732.85

4800.40 4814.95 4620.50

4771.60 4918.30 4672.25

4921.40 4936.75 4847.25

4864.25 4976.70 4812.95

4953.00 5222.80 4936.05

5223.50 5290.80 5098.35

5285.10 5302.85 5227.15

5268.40 5368.15 5249.75

5270.05 5281.20 5200.80

5200.70 5212.35 5055.15

5110.75 5184.00 5092.80

5191.80 5241.35 5120.05

5154.45 5267.15 5116.30

5280.80 5368.45 5262.00

5276.90 5348.60 5224.00

5302.90 5315.40 5104.75

5202.00 5220.25 4944.65

4929.45 4986.55 4836.55

4838.25 4949.60 4820.454857.00 5126.40 4803.60

5120.35 5173.85 5034.25

5133.25 5344.60 5113.85

5322.55 5470.40 5257.05

5483.90 5500.60 5412.95

5463.50 5545.20 5315.55

5317.25 5339.95 5090.75

5137.45 5251.65 5071.15

5167.60 5314.30 5142.25

5280.80 5391.60 5225.25

5274.10 5380.95 5071.00

5383.35 5399.25 5035.05

5033.45 5357.20 4995.80

5203.40 5328.05 4891.60

4899.30 5203.35 4448.50

5208.80 5705.00 4977.10

5705.30 5908.75 5677.00

5913.20 6013.15 5880.30

34


35/52

2008-01-16 5195.25 5164.95 5217.95 5063.25 6065.00

2008-01-15 5393.70 5282.10 5427.15 5270.45 6226.35

2008-01-14 5365.00 5385.25 5396.75 5344.35 6208.80

2008-01-11 5355.00 5348.20 5370.10 5252.25 6166.65

2008-01-10 5455.05 5319.90 5518.25 5308.45 6278.10

2008-01-09 5454.85 5451.90 5505.15 5403.95 6287.55

2008-01-08 5543.15 5460.30 5563.50 5402.35 6282.45

2008-01-07 5443.05 5500.15 5518.00 5442.90 6271.00

2008-01-04 5488.75 5502.60 5527.80 5484.95 6179.10

2008-01-03 5412.95 5442.20 5478.70 5411.45 6184.25

2008-01-02 5407.65 5437.80 5449.95 5331.20 6144.70

2008-01-01 5370.35 5384.55 5399.75 5348.85 6136.75

2007-12-31 5337.80 5354.70 5364.00 5326.20 6095.00

2007-12-28 5203.55 5284.20 5288.30 5203.55 6079.55

2007-12-27 5264.30 5234.30 5264.30 5221.70 6069.00

2007-12-26 5163.55 5228.55 5232.35 5151.50 5988.452007-12-24 5042.20 5126.40 5133.15 5042.20 5771.30

2007-12-20 4996.55 4971.05 5009.15 4957.80 5751.75

2007-12-19 5035.50 4969.15 5059.05 4910.90 5730.25

2007-12-18 4997.55 4965.70 5020.30 4914.75 5777.60

2007-12-17 5217.10 4980.85 5217.10 4948.15 6037.95

2007-12-14 5217.45 5224.00 5252.00 5199.95 6056.20

2007-12-13 5288.00 5217.15 5290.65 5205.40 6159.25

2007-12-12 5130.40 5263.80 5271.70 5130.40 6067.05

2007-12-11 5143.40 5192.55 5206.15 5140.50 5960.40

2007-12-10 5118.60 5107.40 5121.05 5078.70 5974.002007-12-07 5143.60 5095.65 5143.60 5019.05 5963.60

2007-12-06 5142.50 5081.55 5151.90 5056.05 5941.05

2007-12-05 5028.45 5081.20 5085.45 5017.65 5861.90

2007-12-04 4996.00 5003.30 5017.85 4978.10 5870.20

2007-12-03 4895.85 4969.95 4976.45 4895.85 5765.45

2007-11-30 4795.00 4869.55 4878.30 4770.95 5633.90

2007-11-29 4841.25 4741.05 4844.05 4732.35 5617.80

2007-11-28 4817.65 4754.75 4851.15 4739.70 5699.55

2007-11-27 4793.50 4805.30 4810.45 4764.20 5729.25

2007-11-264793.10 4814.30 4834.55 4776.25 5611.30

2007-11-23 4669.45 4705.05 4724.35 4621.50 5524.30

2007-11-22 4704.75 4620.75 4704.75 4512.20 5564.65

2007-11-21 4882.05 4666.80 4885.75 4638.15 5778.80

2007-11-20 4949.35 4883.15 5005.45 4857.85 5911.25

2007-11-19 4977.60 4983.35 5020.00 4970.85 5908.05

2007-11-16 4870.65 4939.10 4978.85 4870.65 5913.15

2007-11-15 4915.50 4923.85 4955.70 4906.30 5942.70

2007-11-14 4833.80 4902.45 4909.10 4815.25 5703.95


35


36/52

5935.75 6065.00 5825.75

6074.25 6260.45 6053.30

6206.80 6244.15 6172.00

6200.10 6224.20 6112.55

6156.95 6347.00 6142.90

6272.00 6338.30 6231.25

6287.85 6357.10 6221.60

6279.10 6289.80 6193.35

6274.30 6300.05 6179.10

6178.55 6230.15 6126.40

6179.40 6197.00 6060.85

6144.35 6165.35 6109.85

6138.60 6167.75 6095.00

6079.70 6098.60 6021.90

6081.50 6110.85 6060.20

6070.75 6085.25 5988.45

5985.10 6001.05 5771.30

5766.50 5799.50 5742.75

5751.15 5840.80 5676.70

5742.30 5874.60 5710.60

5777.00 6039.95 5740.60

6047.70 6078.55 6015.05

6058.10 6185.40 6040.40

6159.30 6175.65 6005.45

6097.25 6111.20 5960.40

5960.60 6015.30 5923.355974.30 6042.10 5894.80

5954.70 6027.05 5919.80

5940.00 5949.30 5859.95

5858.35 5897.25 5840.30

5865.00 5878.80 5754.60

5762.75 5782.55 5632.65

5634.60 5725.00 5612.10

5617.55 5749.95 5595.50

5698.15 5743.55 5655.60

5731.70 5772.55 5608.95

5608.60 5638.60 5514.75

5519.35 5608.65 5394.35

5561.05 5790.05 5530.85

5780.90 5923.70 5755.80

5907.65 5981.80 5893.80

5906.85 5948.05 5817.40

5912.10 5966.95 5895.65

5937.90 5950.20 5700.05

36


37/52

2007-11-13 4643.45 4717.15 4754.20 4637.40 5612.35

2007-11-12 4570.90 4639.40 4645.85 4522.15 5660.60

2007-11-09 4739.45 4673.75 4739.45 4637.10 5703.45

2007-11-08 4652.15 4689.45 4722.35 4650.55 5779.30

2007-11-07 4818.60 4747.45 4825.90 4708.65 5782.40

2007-11-06 4837.75 4754.80 4871.55 4731.05 5847.10

2007-11-05 4800.75 4775.40 4846.00 4756.80 5931.90

2007-11-02 4675.75 4810.50 4818.65 4667.50 5854.85

2007-11-01 4859.70 4757.85 4891.90 4738.90 5903.80

2007-10-31 4772.35 4806.85 4843.65 4772.35 5868.90

2007-10-30 4831.80 4770.90 4839.75 4743.95 5917.55

2007-10-29 4705.35 4782.95 4795.85 4705.35 5708.90

2007-10-26 4566.65 4650.20 4657.10 4520.30 5564.25

2007-10-25 4495.65 4545.65 4570.90 4479.65 5499.05

2007-10-24 4521.50 4494.00 4553.10 4438.55 5477.60

2007-10-23 4329.20 4465.75 4473.20 4329.20 5185.302007-10-22 4159.25 4238.35 4279.80 4159.25 5202.75

2007-10-19 4373.70 4250.45 4373.70 4170.55 5360.35

2007-10-18 4576.60 4372.85 4669.40 4316.15 5551.10

2007-10-17 4287.40 4531.70 4551.30 4287.40 5658.90

2007-10-16 4633.60 4634.05 4657.00 4566.95 5670.65

2007-10-15 4478.55 4621.05 4627.85 4478.55 5428.35

2007-10-12 4482.10 4451.40 4542.80 4435.60 5525.30

2007-10-11 4470.00 4523.80 4529.45 4440.20 5438.90

2007-10-10 4413.25 4454.55 4466.40 4404.85 5328.15

2007-10-09 4151.20 4369.70 4377.50 4129.75 5062.652007-10-08 4335.55 4195.25 4343.80 4141.55 5186.25

2007-10-05 4354.35 4301.75 4359.75 4287.45 5208.15

2007-10-04 4311.20 4335.25 4342.80 4268.70 5211.65

2007-10-03 4278.80 4327.50 4375.40 4186.05 5069.00

2007-10-01 4206.70 4237.80 4253.70 4179.40 5021.50

2007-09-28 4172.25 4188.55 4202.95 4158.60 4996.45

2007-09-27 4163.95 4150.15 4177.75 4143.45 4942.70

2007-09-26 4129.10 4122.45 4159.00 4116.05 4937.60

2007-09-25 4114.80 4111.05 4121.05 4058.50 4939.10

2007-09-244073.45 4104.50 4108.00 4045.00 4837.15

2007-09-21 3983.55 4036.50 4045.10 3983.55 4752.95

2007-09-20 3976.35 3987.95 4004.00 3960.20 4734.85

2007-09-19 3917.50 3963.65 3966.75 3910.95 4550.25

2007-09-18 3787.55 3834.75 3838.60 3787.55 4494.10

2007-09-17 3816.15 3793.25 3829.35 3778.55 4518.45

2007-09-14 3846.10 3800.85 3864.20 3793.70 4530.00

2007-09-13 3805.55 3822.75 3829.15 3805.55 4498.05

2007-09-12 3801.80 3789.60 3814.95 3784.85 4498.65


37


38/52

5695.40 5758.85 5591.60

5617.10 5660.60 5477.50

5663.25 5794.20 5614.90

5698.75 5780.80 5646.75

5782.35 5861.35 5744.30

5786.50 5957.20 5759.95

5847.30 5948.55 5819.60

5932.40 5944.75 5714.25

5866.45 6011.95 5837.20

5900.65 5952.25 5861.30

5868.75 5976.00 5833.90

5905.90 5922.50 5708.90

5702.30 5716.90 5513.35

5568.95 5605.95 5469.30

5496.15 5577.90 5419.40

5473.70 5488.50 5176.85

5184.00 5247.40 5070.90

5215.30 5390.85 5101.75

5351.00 5736.80 5269.65

5559.30 5658.90 5107.30

5668.05 5708.35 5578.45

5670.40 5682.65 5419.90

5428.25 5549.30 5402.60

5524.85 5532.75 5424.25

5441.45 5454.70 5328.15

5327.25 5348.70 5000.955085.10 5249.30 5024.75

5185.85 5248.55 5164.50

5208.65 5233.10 5126.05

5210.80 5261.35 5034.15

5068.95 5089.30 5001.35

5021.35 5055.80 4996.45

5000.55 5016.40 4942.70

4940.50 4980.85 4930.35

4938.85 4953.90 4878.15

4932.20 4941.15 4837.15

4837.55 4855.70 4733.70

4747.55 4760.85 4721.15

4732.35 4739.00 4550.25

4546.20 4551.80 4481.55

4494.65 4549.05 4482.85

4518.00 4582.60 4508.85

4528.95 4540.60 4498.05

4496.85 4531.50 4490.40

38


39/52

2007-09-11 3810.60 3788.00 3815.20 3775.05 4509.65

2007-09-10 3744.80 3788.00 3794.05 3744.80 4506.85

2007-09-07 3807.80 3782.75 3814.00 3775.90 4518.65

2007-09-06 3734.50 3789.90 3792.70 3734.50 4475.70

2007-09-05 3774.70 3755.10 3781.20 3743.50 4479.60

2007-09-04 3764.10 3755.00 3773.15 3740.10 4481.55

2007-09-03 3730.60 3746.25 3747.70 3713.10 4466.65

2007-08-31 3662.75 3711.55 3713.05 3661.50 4412.60

2007-08-30 3663.00 3656.75 3665.55 3641.15 4360.35

2007-08-29 3528.70 3625.65 3631.95 3528.70 4317.70

2007-08-28 3577.45 3599.70 3604.80 3566.85 4302.40

2007-08-27 3519.95 3575.85 3578.75 3519.95 4193.60

2007-08-24 3436.05 3478.95 3485.10 3418.25 4113.05

2007-08-23 3506.40 3421.50 3519.40 3411.55 4160.10

2007-08-22 3433.05 3450.80 3459.30 3362.80 4081.25

2007-08-21 3537.30 3405.15 3537.30 3394.80 4209.552007-08-20 3550.10 3519.95 3568.15 3507.95 4108.95

2007-08-17 3479.75 3447.40 3506.70 3364.35 4171.10

2007-08-16 3563.35 3506.10 3563.35 3503.50 4366.00

2007-08-14 3668.75 3660.90 3670.85 3651.30 4373.90

2007-08-13 3662.30 3659.90 3668.80 3635.10 4324.65

2007-08-10 3571.40 3628.70 3635.95 3562.15 4393.60

2007-08-09 3783.20 3684.10 3793.85 3676.90 4462.25

2007-08-08 3687.75 3739.40 3748.15 3687.75 4357.00

2007-08-07 3689.00 3660.55 3693.35 3652.55 4341.50

2007-08-06 3628.85 3639.95 3650.00 3586.00 4404.052007-08-03 3660.60 3688.40 3704.80 3660.60 4355.75

2007-08-02 3644.90 3642.85 3679.75 3619.05 4356.35

2007-08-01 3739.30 3628.85 3739.30 3624.70 4528.85

2007-07-31 3740.15 3783.85 3786.85 3709.55 4444.25

2007-07-30 3710.65 3710.35 3751.45 3681.45 4442.35

2007-07-27 3812.55 3711.55 3812.55 3690.15 4618.65

2007-07-26 3830.05 3848.95 3854.80 3820.40 4593.10

2007-07-25 3834.90 3828.65 3852.90 3802.90 4620.50

2007-07-24 3879.05 3856.15 3883.90 3850.15 4620.05

2007-07-233813.95 3859.90 3864.90 3809.30 4564.25

2007-07-20 3842.50 3819.30 3846.05 3809.65 4563.75

2007-07-19 3789.00 3816.25 3821.25 3789.00 4500.35

2007-07-18 3779.45 3774.65 3782.40 3738.60 4498.65

2007-07-17 3815.80 3775.95 3827.20 3770.75 4497.10

2007-07-16 3790.00 3791.65 3797.35 3777.60 4505.95

2007-07-13 3771.90 3780.75 3795.25 3771.90 4446.40

2007-07-12 3710.80 3744.45 3747.05 3710.80 4388.05

2007-07-11 3681.20 3690.95 3702.70 3660.00 4403.80


39


40/52

4497.05 4538.60 4487.15

4507.85 4515.25 4452.95

4509.50 4547.75 4499.90

4518.60 4522.50 4445.55

4475.85 4507.75 4458.55

4479.25 4501.30 4460.40

4474.75 4490.55 4452.40

4464.00 4471.30 4403.00

4412.30 4422.30 4359.75

4359.30 4368.60 4226.35

4320.70 4329.15 4280.60

4302.60 4310.00 4193.60

4190.15 4201.45 4110.05

4114.95 4249.85 4100.80

4153.15 4165.70 4040.15

4074.90 4238.10 4058.55

4209.05 4262.60 4108.95

4108.05 4171.10 4002.20

4178.60 4366.00 4171.15

4370.20 4394.30 4354.35

4373.65 4383.80 4324.65

4333.35 4395.50 4239.20

4403.20 4530.05 4390.80

4462.10 4472.15 4356.75

4356.35 4406.40 4341.50

4339.50 4404.05 4267.154401.55 4428.10 4355.75

4356.35 4399.75 4327.00

4345.85 4532.90 4339.75

4528.85 4534.20 4432.85

4440.05 4493.05 4403.70

4445.20 4618.90 4424.25

4619.80 4624.30 4570.80

4588.70 4620.50 4555.80

4620.75 4647.95 4609.75

4619.35 4628.45 4547.20

4566.05 4600.80 4553.80

4562.10 4573.00 4496.20

4499.55 4510.80 4452.85

4496.75 4550.25 4488.25

4512.15 4521.85 4495.95

4504.55 4513.90 4446.05

4446.15 4451.95 4387.05

4387.15 4411.45 4344.70

40


41/52

2007-07-10 3712.40 3693.20 3717.40 3684.90 4419.10

2007-07-09 3690.50 3703.65 3708.75 3684.80 4385.45

2007-07-06 3653.20 3672.55 3683.25 3649.25 4353.10

2007-07-05 3677.15 3652.40 3684.95 3615.65 4359.20

2007-07-04 3683.40 3669.30 3686.10 3650.55 4358.25

2007-07-03 3645.95 3666.60 3669.70 3645.95 4315.05

2007-07-02 3630.00 3631.60 3650.40 3624.30 4318.40

2007-06-29 3600.65 3625.75 3626.10 3600.65 4282.40

2007-06-28 3593.35 3585.95 3597.05 3574.05 4263.90

2007-06-27 3599.40 3575.65 3599.40 3570.30 4286.20

2007-06-26 3573.55 3593.85 3599.25 3573.55 4259.40

2007-06-25 3575.35 3574.15 3581.30 3558.95 4251.40

2007-06-22 3581.85 3571.20 3590.60 3564.20 4267.55

2007-06-21 3567.30 3575.75 3581.50 3547.80 4248.65

2007-06-20 3543.85 3555.15 3558.15 3538.45 4214.30

2007-06-19 3470.90 3519.80 3523.40 3461.25 4143.852007-06-18 3500.75 3468.40 3509.25 3463.40 4177.00

2007-06-15 3491.55 3486.70 3512.55 3476.70 4186.40

2007-06-14 3462.20 3482.65 3485.15 3459.75 4113.20

2007-06-13 3456.60 3429.20 3459.85 3422.20 4155.20

2007-06-12 3469.95 3453.90 3469.95 3413.05 4139.70

2007-06-11 3484.80 3458.25 3501.85 3450.90 4183.75

2007-06-08 3449.15 3457.40 3493.75 3449.15 4179.50

2007-06-07 3490.55 3488.15 3523.80 3467.95 4197.60

2007-06-06 3572.50 3502.70 3585.00 3498.20 4285.75

2007-06-05 3558.15 3571.45 3575.70 3543.00 4268.902007-06-04 3595.85 3557.20 3599.40 3549.95 4300.70

2007-06-01 3586.00 3575.15 3596.00 3568.95 4296.05

2007-05-31 3553.35 3563.65 3569.30 3542.95 4250.25

2007-05-30 3561.70 3533.75 3578.60 3527.00 4292.70

2007-05-29 3552.70 3571.80 3574.55 3543.35 4257.60

2007-05-28 3555.20 3545.85 3566.50 3542.35 4248.35

2007-05-25 3462.30 3528.25 3532.80 3462.30 4197.85

2007-05-24 3525.95 3501.95 3528.75 3492.55 4246.20

2007-05-23 3559.20 3524.00 3559.20 3513.10 4279.60

2007-05-223546.50 3550.20 3552.45 3525.55 4263.10

2007-05-21 3516.50 3537.15 3542.60 3516.50 4217.65

2007-05-18 3497.35 3503.55 3515.05 3483.80 4216.50

2007-05-17 3497.80 3507.50 3515.80 3497.80 4172.10

2007-05-16 3435.15 3466.10 3470.95 3425.05 4125.40

2007-05-15 3424.95 3421.90 3435.60 3406.50 4134.30

2007-05-14 3427.30 3424.05 3431.25 3414.65 4078.80

2007-05-11 3322.45 3378.40 3390.10 3318.45 4070.20

2007-05-10 3399.75 3369.25 3420.95 3362.10 4079.60


41


42/52

4406.05 4434.45 4393.00

4419.40 4427.55 4385.45

4384.85 4411.00 4304.00

4353.95 4378.55 4311.80

4359.30 4386.45 4342.00

4357.55 4363.35 4313.55

4313.75 4346.75 4305.45

4318.30 4321.35 4280.95

4282.00 4291.40 4256.90

4263.95 4294.20 4255.25

4285.70 4296.15 4250.10

4259.40 4264.25 4236.30

4252.05 4278.85 4242.50

4267.40 4275.35 4220.10

4248.65 4257.00 4214.30

4214.30 4222.40 4136.15

4147.10 4208.15 4140.25

4171.45 4209.45 4153.70

4170.00 4174.05 4112.85

4113.05 4161.80 4102.95

4155.20 4166.85 4100.80

4145.60 4205.20 4134.95

4145.00 4195.15 4126.10

4179.50 4230.05 4130.50

4198.25 4324.10 4190.95

4284.65 4292.50 4249.104267.05 4362.95 4256.45

4297.05 4325.80 4288.55

4295.80 4306.75 4250.25

4249.65 4301.60 4241.35

4293.25 4298.85 4248.90

4256.55 4295.60 4242.80

4248.15 4256.40 4141.35

4204.90 4250.85 4189.05

4246.20 4291.40 4231.05

4278.10 4281.60 4234.10

4260.90 4269.35 4217.55

4214.50 4228.45 4177.00

4219.55 4232.45 4172.10

4170.95 4181.00 4113.05

4120.30 4150.45 4102.45

4134.30 4151.30 4072.45

4076.65 4094.65 3981.15

4066.80 4134.20 4057.55

42


43/52

2007-05-09 3373.20 3378.65 3383.55 3338.50 4077.25

2007-05-08 3396.20 3370.70 3421.65 3363.85 4111.25

2007-05-07 3439.80 3401.30 3439.90 3396.15 4117.50

2007-05-04 3442.50 3410.40 3454.55 3405.45 4168.90

2007-05-03 3421.00 3429.25 3438.05 3417.65 4089.45

2007-04-30 3336.05 3379.10 3384.90 3331.90 4081.60

2007-04-27 3410.25 3363.50 3417.40 3358.10 4182.00

2007-04-26 3447.35 3422.40 3453.40 3395.75 4170.05

2007-04-25 3393.15 3416.50 3419.85 3386.20 4134.25

2007-04-24 3342.20 3394.70 3407.75 3335.75 4085.10

2007-04-23 3379.25 3352.65 3380.75 3346.45 4083.55

2007-04-20 3327.35 3353.60 3357.00 3325.80 4000.25

2007-04-19 3264.15 3295.25 3306.30 3253.00 3998.50

2007-04-18 3299.50 3305.05 3326.50 3297.65 3989.60

2007-04-17 3312.35 3281.80 3312.35 3275.80 4014.40

2007-04-16 3253.50 3302.85 3303.80 3253.50 3920.502007-04-13 3186.90 3233.90 3237.90 3178.00 3830.35

2007-04-12 3160.60 3173.30 3190.10 3160.60 3861.85

2007-04-11 3191.00 319

nse indices

Documents