CHIB - China Banking Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
12/04/2006
33.02 33.50 33.02 33.50
215305
12/05/2006
33.73 33.73 33.26 33.73
116597
12/06/2006
33.26 33.50 33.02 33.02
52195
12/07/2006
33.26 33.26 33.26 33.26
53247
12/08/2006
33.26 33.73 33.26 33.26
12838
12/11/2006
33.50 33.50 33.02 33.02
12207
12/12/2006
33.26 33.50 33.26 33.50
19573
12/13/2006
33.26 33.26 33.26 33.26
16837
12/14/2006
33.26 33.50 33.26 33.26
63981
12/15/2006
33.26 33.26 33.26 33.26
38305
12/18/2006
33.02 33.26 33.02 33.02
114072
12/19/2006
33.02 33.02 32.78 32.78
144379
12/20/2006
33.02 33.26 32.78 33.26
434819
12/21/2006
33.02 33.02 32.78 32.78
34727
12/22/2006
33.02 33.02 33.02 33.02
63139
12/27/2006
32.78 32.78 32.78 32.78
842
12/28/2006
32.55 33.26 32.55 32.78
134066
12/29/2006
32.78 32.78 32.31 32.31
685903
01/02/2007
32.31 32.55 32.31 32.31
101654
01/03/2007
32.31 33.26 32.31 33.26
37042
01/04/2007
33.26 33.26 33.26 33.26
84817
01/10/2007
32.55 32.55 32.31 32.31
132803
01/11/2007
32.55 32.55 32.55 32.55
87343
01/12/2007
32.55 32.55 32.55 32.55
53037
01/15/2007
32.55 32.55 32.55 32.55
363682
01/16/2007
32.55 33.02 32.55 32.78
58088
01/17/2007
33.02 33.02 32.78 32.78
99971
01/18/2007
32.78 32.78 32.55 32.55
130067
01/19/2007
32.78 33.02 32.78 33.02
20626
01/22/2007
33.02 33.02 32.78 32.78
2351729
01/23/2007
32.78 33.26 32.78 33.26
66717
01/24/2007
33.02 33.02 32.78 32.78
476070
01/25/2007
32.78 33.02 32.78 32.78
322221
01/26/2007
32.78 32.78 32.55 32.55
360525
01/29/2007
32.78 32.78 32.31 32.55
251505
01/30/2007
32.55 32.55 32.55 32.55
806499
01/31/2007
32.31 33.26 32.31 33.26
1332239
02/01/2007
33.02 38.01 33.02 35.64
337374
02/02/2007
35.64 36.35 35.64 35.64
774930
02/05/2007
35.64 37.06 35.64 36.59
48828
02/06/2007
35.64 36.11 35.64 35.64
1521657
02/07/2007
35.40 35.64 35.40 35.64
23782
02/08/2007
35.64 36.82 35.64 36.82
212779
02/09/2007
36.11 36.59 36.11 36.59
17679
02/12/2007
36.59 36.59 36.35 36.59
361578
02/13/2007
36.82 37.06 36.82 36.82
97445
02/14/2007
37.06 39.20 37.06 38.96
162689
02/15/2007
38.96 42.29 38.96 42.29
515427
02/16/2007
42.29 42.29 42.05 42.29
263501
02/19/2007
42.29 42.53 41.57 41.81
230879
02/20/2007
41.81 42.29 41.81 42.29
69874
02/21/2007
42.53 42.76 42.53 42.76
116176
02/22/2007
42.76 42.76 42.29 42.53
87553
02/23/2007
42.76 44.19 42.76 44.19
159742
02/26/2007
43.95 44.19 43.95 44.19
44198
02/27/2007
44.19 44.43 44.19 44.43
88185
02/28/2007
42.53 42.53 40.39 42.29
122911
03/01/2007
39.91 42.76 39.91 42.76
136591

0
0
0
0
0
0
0
0
0
0
0
71628
89921
83098
84010
79643
89746
145887
152727
154411
156147
164022
161794
154183
148255
150201
153271
164039
154586
293405
290493
327079
346863
365840
379520
442308
523022
546295
602542
595772
720858
526862
539034
500835
504115
482191
474790
450534
361473
352598
293843
299456
179947
191277
177229
183104
163215
166477

03/02/2007
03/05/2007
03/06/2007
03/07/2007
03/08/2007
03/09/2007
03/12/2007
03/13/2007
03/14/2007
03/15/2007
03/19/2007
03/20/2007
03/21/2007
03/22/2007
03/23/2007
03/27/2007
03/28/2007
03/29/2007
03/30/2007
04/02/2007
04/03/2007
04/04/2007
04/10/2007
04/11/2007
04/12/2007
04/13/2007
04/16/2007
04/17/2007
04/18/2007
04/19/2007
04/20/2007
04/23/2007
04/24/2007
04/25/2007
04/26/2007
04/27/2007
04/30/2007
05/02/2007
05/03/2007
05/04/2007
05/07/2007
05/08/2007
05/09/2007
05/10/2007
05/11/2007
05/15/2007
05/16/2007
05/17/2007
05/18/2007
05/21/2007
05/22/2007
05/23/2007
05/24/2007
05/25/2007
05/28/2007
05/29/2007
05/30/2007
05/31/2007
06/01/2007
06/04/2007

41.34
40.62
39.91
40.39
39.44
40.39
40.86
40.86
41.34
41.81
41.34
40.39
41.34
40.86
41.34
40.86
40.86
40.86
40.86
41.57
41.34
41.10
41.34
41.10
40.86
40.86
40.86
40.86
40.39
40.62
40.39
40.15
40.62
40.62
40.39
40.39
40.62
40.86
41.10
43.71
43.71
42.76
42.76
42.29
42.76
43.24
43.95
43.71
43.71
43.24
43.24
43.24
43.24
43.00
42.76
42.76
42.76
42.76
43.24
43.24

41.34
40.62
39.91
40.39
39.91
40.39
40.86
41.81
41.57
41.81
41.34
41.34
41.34
41.34
41.34
40.86
40.86
40.86
41.34
41.57
41.34
41.34
41.34
41.34
40.86
40.86
40.86
40.86
40.39
40.62
40.39
40.39
40.62
40.62
40.39
40.62
40.62
40.86
42.05
43.95
43.71
43.24
42.76
42.76
43.24
43.71
43.95
43.71
43.71
43.71
43.24
43.24
43.24
43.24
42.76
42.76
42.76
42.76
43.24
43.24

40.86
39.44
39.20
39.20
39.44
40.39
40.86
40.86
41.34
41.81
41.34
40.39
41.34
40.86
41.34
40.86
40.86
40.86
40.86
41.57
41.10
41.10
40.86
41.10
40.86
40.86
40.86
40.86
40.39
40.62
40.15
40.15
40.62
40.39
40.15
40.39
40.62
40.86
41.10
42.76
43.24
42.76
42.29
42.29
42.76
43.24
43.71
43.71
43.71
43.24
43.24
43.24
43.24
43.00
42.76
42.76
42.05
42.76
43.24
42.76

41.34
40.15
39.20
39.91
39.91
40.39
40.86
41.81
41.34
41.81
41.34
41.34
41.34
41.34
41.34
40.86
40.86
40.86
41.34
41.57
41.10
41.10
40.86
41.10
40.86
40.86
40.86
40.86
40.39
40.62
40.15
40.39
40.62
40.39
40.15
40.62
40.62
40.86
42.05
43.95
43.24
42.76
42.29
42.76
43.24
43.71
43.71
43.71
43.71
43.24
43.24
43.24
43.24
43.24
42.76
42.76
42.76
42.76
43.24
42.76

51143
60403
17048
187313
207307
33885
12628
34095
166688
11576
101023
385571
2105
120596
74715
16837
4209
19784
46723
631
6314
37042
45460
25256
36621
107758
39988
26308
314855
210
31570
328745
11786
318643
174054
27992
23151
3788
4630
129015
12838
6314
33464
10944
44198
218041
223303
10944
95130
51774
10523
5051
45881
44198
35989
9681
62718
27150
52406
7366

157182
119263
98725
95095
106548
99690
93446
82976
93183
86799
84975
105723
101637
106653
111458
97252
80327
79152
81993
79205
65840
67962
63332
33306
36182
35112
32219
33008
58895
57264
56001
83344
83800
107267
117983
118211
117088
108424
105478
114037
88869
89377
89535
63052
65753
57369
61473
60053
66051
70050
70541
60210
62964
66121
66331
66226
67770
51862
37621
37322

06/05/2007
06/06/2007
06/07/2007
06/08/2007
06/12/2007
06/13/2007
06/14/2007
06/15/2007
06/18/2007
06/19/2007
06/20/2007
06/21/2007
06/22/2007
06/25/2007
06/27/2007
06/28/2007
06/29/2007
07/02/2007
07/03/2007
07/04/2007
07/05/2007
07/06/2007
07/09/2007
07/10/2007
07/11/2007
07/12/2007
07/13/2007
07/16/2007
07/17/2007
07/18/2007
07/19/2007
07/20/2007
07/23/2007
07/24/2007
07/25/2007
07/26/2007
07/27/2007
07/30/2007
07/31/2007
08/01/2007
08/02/2007
08/03/2007
08/06/2007
08/07/2007
08/08/2007
08/09/2007
08/10/2007
08/13/2007
08/14/2007
08/15/2007
08/16/2007
08/17/2007
08/21/2007
08/22/2007
08/23/2007
08/24/2007
08/28/2007
08/29/2007
08/30/2007
08/31/2007

42.76
42.53
42.53
42.29
42.53
41.81
42.29
42.53
42.76
42.76
42.76
43.00
43.71
43.71
42.76
43.24
43.24
43.71
43.48
43.24
43.48
43.48
43.24
43.24
43.00
43.00
43.00
42.76
42.53
42.29
42.29
42.29
42.05
42.29
42.05
41.34
40.86
40.39
40.39
40.39
40.15
40.15
38.01
38.96
39.44
41.34
40.39
40.39
39.91
39.44
38.49
38.25
38.49
38.96
39.20
38.96
39.20
38.49
38.72
38.96

42.76
42.53
42.53
42.29
42.53
42.76
42.53
42.76
42.76
42.76
43.00
43.71
44.19
44.19
42.76
43.24
43.71
43.71
43.48
43.48
43.48
43.48
43.48
43.24
43.00
43.00
43.00
42.76
42.53
42.29
42.29
42.29
42.05
42.29
42.05
41.57
40.86
40.39
40.39
40.39
40.15
40.15
38.96
39.44
39.44
41.34
41.10
40.39
39.91
39.44
38.96
38.25
39.91
38.96
39.44
39.20
39.20
38.72
39.20
38.96

42.53
42.53
42.29
42.29
42.29
41.81
42.29
42.53
42.76
42.76
42.76
43.00
43.71
43.71
42.76
43.24
42.29
43.48
43.24
43.24
43.48
43.48
43.24
43.24
42.76
42.76
42.76
42.53
42.29
42.29
42.29
42.05
41.81
42.05
41.34
41.34
39.67
40.15
40.15
39.91
40.15
37.06
37.54
38.96
39.20
41.34
40.39
39.91
39.91
38.49
37.54
37.77
38.49
38.49
39.20
38.96
38.96
38.49
38.72
38.72

42.53
42.53
42.53
42.29
42.53
42.76
42.53
42.76
42.76
42.76
43.00
43.48
44.19
43.71
42.76
43.24
43.71
43.48
43.48
43.48
43.48
43.48
43.24
43.24
43.00
42.76
42.76
42.53
42.29
42.29
42.29
42.29
42.05
42.05
41.34
41.34
40.15
40.15
40.39
39.91
40.15
37.06
38.01
39.20
39.44
41.34
40.39
39.91
39.91
38.49
37.77
38.01
38.96
38.49
39.44
39.20
38.96
38.72
38.96
38.96

33885
32832
11576
19573
71137
258661
35779
33253
40830
28834
49670
131961
150061
170897
21046
28413
355053
97024
39567
31149
3578
22941
206045
280339
91552
70085
766722
34516
101444
14733
150061
79556
40620
26098
140590
123332
340531
29886
31570
296334
189207
203309
201625
67770
36831
3788
8840
79345
39988
176159
139748
202888
132593
10944
29044
317380
107968
55142
90079
186682

32219
30640
30728
31938
34043
51915
51897
53861
52037
52178
51950
62333
72014
83519
84309
85045
108705
95235
95551
95375
92271
91780
104811
117176
112300
103899
166039
166547
145413
138556
147764
151797
154884
155147
149693
136609
157357
154007
92745
114563
121876
137591
141888
140906
140590
138731
127752
124086
99041
111230
120245
112458
107740
91710
77328
98129
104057
108337
115106
124051

09/03/2007
09/04/2007
09/05/2007
09/06/2007
09/07/2007
09/10/2007
09/11/2007
09/12/2007
09/13/2007
09/14/2007
09/17/2007
09/18/2007
09/19/2007
09/20/2007
09/21/2007
09/24/2007
09/25/2007
09/26/2007
09/27/2007
09/28/2007
10/01/2007
10/02/2007
10/03/2007
10/04/2007
10/05/2007
10/08/2007
10/09/2007
10/10/2007
10/11/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/30/2007
10/31/2007
11/05/2007
11/06/2007
11/07/2007
11/08/2007
11/09/2007
11/12/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007

38.72
38.72
38.72
38.49
38.25
37.77
38.01
38.01
38.01
38.01
38.01
38.01
38.01
38.49
39.44
39.67
39.91
40.62
41.10
41.81
41.57
41.87
42.17
42.76
43.06
43.36
43.06
43.06
42.47
43.36
43.06
42.47
42.47
42.47
41.57
42.47
42.17
42.47
42.47
42.76
42.47
42.47
42.47
41.87
41.28
41.57
40.68
40.39
40.98
41.87
41.57
41.57
40.39
41.57
40.09
40.09
40.39
39.50
39.50
40.39

38.96
38.72
38.72
38.49
38.25
38.01
38.01
38.01
38.01
38.01
38.01
38.01
38.49
39.67
39.91
39.91
40.86
40.86
41.57
42.05
41.57
42.17
42.76
43.36
43.36
43.36
43.06
43.06
43.36
43.36
43.06
42.76
42.76
43.06
41.87
42.47
42.17
42.47
42.76
42.76
42.47
42.47
42.47
41.87
41.28
41.57
40.68
41.28
41.87
41.87
41.87
41.57
40.68
41.57
40.09
40.09
40.39
39.50
39.50
40.39

38.72
38.72
38.25
38.25
38.01
37.77
38.01
37.77
38.01
38.01
38.01
37.77
38.01
38.49
39.20
39.44
39.91
40.62
41.10
41.81
40.98
41.87
42.17
42.76
43.06
42.17
42.47
42.47
42.47
42.76
42.17
42.47
42.47
42.47
41.57
41.87
41.87
42.47
42.47
42.47
42.17
42.17
41.87
41.57
40.98
40.39
40.68
40.39
40.68
41.57
40.98
40.98
39.79
40.39
39.79
39.79
39.79
39.20
39.50
39.79

38.96
38.72
38.25
38.25
38.01
38.01
38.01
38.01
38.01
38.01
38.01
37.77
38.25
39.44
39.67
39.67
40.62
40.86
41.57
41.81
41.57
41.87
42.17
43.36
43.36
43.06
42.76
42.47
43.36
43.36
42.17
42.47
42.76
43.06
41.57
41.87
42.17
42.47
42.76
42.76
42.17
42.47
41.87
41.57
40.98
40.98
40.68
40.98
41.87
41.57
40.98
40.98
40.39
40.39
40.09
39.79
39.79
39.50
39.50
39.79

36200
162478
121438
103548
160795
90079
9471
79135
145220
14943
53668
136802
483858
486383
307699
106074
190470
87553
161847
159953
169550
77114
91762
137391
49164
30307
69032
41756
44450
23909
70211
51522
6061
14648
363851
1852
12965
10607
24751
27613
17342
29633
133855
102707
46976
29802
31485
39736
41756
29128
29802
24582
142947
64150
21215
92268
26939
34853
29297
10944

123736
122595
121070
112791
115142
121736
120105
100251
103356
100006
96971
92815
130120
157112
172633
172844
175317
175106
187804
194539
196567
201748
204922
204971
168747
130740
110852
105492
93323
88020
80383
71347
57723
52518
75192
63897
60880
59239
55549
54370
52111
52588
57892
62157
65567
66829
39132
42289
44689
46232
46653
46400
56867
59744
50357
49487
47818
48238
48056
45657

12/03/2007
12/04/2007
12/05/2007
12/06/2007
12/07/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/26/2007
12/27/2007
12/28/2007
01/02/2008
01/03/2008
01/04/2008
01/07/2008
01/08/2008
01/09/2008
01/10/2008
01/11/2008
01/14/2008
01/15/2008
01/16/2008
01/17/2008
01/18/2008
01/21/2008
01/22/2008
01/23/2008
01/24/2008
01/25/2008
01/29/2008
01/30/2008
02/01/2008
02/04/2008
02/05/2008
02/06/2008
02/07/2008
02/08/2008
02/12/2008
02/13/2008
02/14/2008
02/15/2008
02/18/2008
02/19/2008
02/20/2008
02/21/2008
02/22/2008
02/26/2008
02/27/2008
02/28/2008
02/29/2008
03/03/2008
03/04/2008
03/05/2008

39.50
39.79
40.09
40.39
39.79
39.20
39.20
38.90
38.90
38.90
38.90
38.90
38.61
38.61
38.90
38.61
39.20
39.50
37.42
39.20
38.90
38.31
38.61
38.31
38.61
38.31
38.31
38.01
37.71
37.71
37.12
37.42
37.12
36.23
36.23
36.23
36.82
36.53
36.23
36.82
37.42
38.01
38.61
38.01
37.42
37.71
37.71
37.71
38.01
38.01
37.71
37.71
38.01
37.71
38.31
37.42
37.42
37.12
37.12
37.12

40.39
40.09
40.39
40.39
39.79
39.20
39.20
38.90
39.20
38.90
38.90
38.90
38.61
39.20
38.90
38.61
40.39
39.50
38.90
39.20
38.90
38.31
38.61
38.31
38.61
38.31
38.31
38.01
37.71
37.71
37.42
37.42
37.12
37.42
36.23
36.23
36.82
36.53
36.53
37.42
38.01
38.01
38.61
38.01
37.42
37.71
37.71
37.71
38.01
38.01
37.71
37.71
38.01
38.01
38.31
37.42
37.42
37.12
37.42
37.12

39.50
39.50
39.79
39.79
39.50
38.90
39.20
38.90
38.61
38.90
38.90
38.61
38.61
38.61
38.61
38.61
39.20
39.20
37.42
38.61
38.61
38.01
38.61
38.31
38.31
38.31
38.01
38.01
37.42
37.71
37.12
37.42
36.23
36.23
36.23
36.23
36.23
36.23
36.23
36.82
37.42
38.01
38.01
37.42
37.42
37.71
37.71
37.42
37.71
37.71
37.71
37.71
37.71
37.71
37.71
37.42
37.42
37.12
37.12
36.53

40.39
39.79
40.39
39.79
39.50
39.20
39.20
38.90
38.61
38.90
38.90
38.61
38.61
39.20
38.61
38.61
40.39
39.20
38.90
38.61
38.61
38.01
38.61
38.31
38.31
38.31
38.01
38.01
37.71
37.71
37.42
37.42
36.23
37.42
36.23
36.23
36.23
36.23
36.53
37.42
38.01
38.01
38.01
37.42
37.42
37.71
37.71
37.71
37.71
37.71
37.71
37.71
37.71
37.71
37.71
37.42
37.42
37.12
37.12
36.53

26434
90752
12123
64991
74757
279160
12459
8587
72905
32832
52364
87722
16164
5893
10439
130993
39736
5051
532727
26434
401398
54216
1684
36537
20205
63981
103885
4209
391632
165172
23740
4209
70043
72400
16837
417056
38725
410490
3873
41083
137560
17174
11618
38220
27781
50511
42093
42766
85028
20541
122238
50175
81155
36032
20710
36368
10102
8924
79976
316370

44380
49515
48042
51409
45727
63644
62915
55941
59772
59604
61526
67924
67068
59996
59856
65356
62438
39595
82951
84438
111813
113595
109371
105106
105443
110283
118071
107505
136830
150173
107758
105906
78293
79808
81071
112781
114324
143200
134866
137938
116766
104432
103422
106256
102735
100911
103015
71824
75683
43187
53051
53809
49108
50680
51437
51283
49810
46344
49501
72302

03/06/2008
03/07/2008
03/10/2008
03/11/2008
03/12/2008
03/13/2008
03/14/2008
03/17/2008
03/18/2008
03/19/2008
03/24/2008
03/25/2008
03/26/2008
03/27/2008
03/28/2008
03/31/2008
04/01/2008
04/02/2008
04/03/2008
04/04/2008
04/08/2008
04/09/2008
04/10/2008
04/11/2008
04/14/2008
04/16/2008
04/17/2008
04/18/2008
04/21/2008
04/22/2008
04/23/2008
04/24/2008
04/25/2008
04/28/2008
04/30/2008
05/02/2008
05/05/2008
05/06/2008
05/07/2008
05/08/2008
05/09/2008
05/12/2008
05/13/2008
05/14/2008
05/15/2008
05/16/2008
05/19/2008
05/20/2008
05/21/2008
05/22/2008
05/23/2008
05/26/2008
05/27/2008
05/28/2008
05/29/2008
06/02/2008
06/03/2008
06/04/2008
06/05/2008
06/06/2008

36.53
36.23
35.93
35.93
35.93
36.23
35.93
35.64
35.34
35.34
35.64
35.64
35.93
36.82
35.64
35.93
35.93
36.53
36.53
35.93
35.93
36.23
36.23
36.23
36.23
35.93
36.23
36.53
36.53
36.23
36.23
36.53
36.53
36.23
36.53
36.53
36.53
36.53
36.23
36.23
36.82
36.82
36.82
36.82
37.42
36.53
36.53
36.53
36.23
35.93
35.34
34.74
34.15
34.74
34.74
35.04
35.04
34.45
35.04
35.04

36.53
36.23
35.93
35.93
35.93
36.23
35.93
35.64
35.34
35.93
35.64
36.23
37.42
36.82
36.53
35.93
35.93
36.53
36.53
35.93
35.93
36.23
36.23
36.23
36.23
35.93
36.53
36.53
36.53
36.23
36.53
36.53
36.53
36.53
36.53
36.53
36.53
36.53
36.23
36.82
36.82
36.82
36.82
37.12
37.42
36.53
36.53
36.53
36.23
35.93
35.34
34.74
34.74
34.74
35.34
35.04
35.04
35.04
35.04
35.04

36.53
35.93
35.64
35.64
35.64
35.93
35.64
35.34
35.34
35.34
35.64
35.64
35.93
35.93
35.64
35.64
35.93
36.23
35.93
35.93
35.93
35.93
36.23
36.23
36.23
35.93
36.23
36.23
36.23
36.23
36.23
36.53
36.23
36.23
36.53
36.23
36.53
36.23
36.23
36.23
36.82
36.53
36.82
36.53
36.53
36.53
36.53
36.23
36.23
35.64
34.74
34.15
34.15
34.74
34.74
35.04
34.45
34.45
35.04
34.74

36.53
36.23
35.64
35.64
35.64
35.93
35.64
35.34
35.34
35.93
35.64
36.23
37.42
36.53
36.53
35.93
35.93
36.23
35.93
35.93
35.93
36.23
36.23
36.23
36.23
35.93
36.53
36.23
36.53
36.23
36.53
36.53
36.53
36.53
36.53
36.23
36.53
36.23
36.23
36.23
36.82
36.82
36.82
37.12
36.53
36.53
36.53
36.53
36.23
35.64
34.74
34.45
34.45
34.74
35.34
35.04
34.45
35.04
35.04
34.74

53542
54047
75094
22899
93951
2694
40409
1010
12628
23740
205582
22562
94120
26603
40746
159785
2526
18521
8250
23572
63139
125942
126784
59940
3367
29802
15659
79471
92773
43271
91762
33843
121564
177800
163489
24077
21888
221409
168372
72231
98161
17174
10944
211811
182346
140759
4378
88395
95130
118534
122406
118870
41588
50848
25761
2357
16837
31485
5051
11449

69678
72470
68541
66268
67335
64556
66198
63252
63462
64697
75164
50680
54061
51774
48912
60319
52700
54019
51339
53219
57429
65946
59379
62494
54931
55198
53107
46414
53935
55998
62957
63813
68682
73003
76062
73073
74617
90584
103310
102707
103156
100981
94246
109077
114142
111055
97796
103156
109259
100686
96856
100742
96028
98834
100069
82614
68822
59716
59772
53360

06/10/2008
06/11/2008
06/12/2008
06/13/2008
06/16/2008
06/17/2008
06/18/2008
06/19/2008
06/20/2008
06/23/2008
06/24/2008
06/25/2008
06/26/2008
06/27/2008
06/30/2008
07/01/2008
07/02/2008
07/03/2008
07/04/2008
07/07/2008
07/08/2008
07/09/2008
07/10/2008
07/11/2008
07/14/2008
07/15/2008
07/16/2008
07/17/2008
07/18/2008
07/21/2008
07/22/2008
07/23/2008
07/24/2008
07/25/2008
07/28/2008
07/29/2008
07/30/2008
07/31/2008
08/01/2008
08/04/2008
08/05/2008
08/06/2008
08/07/2008
08/08/2008
08/11/2008
08/12/2008
08/13/2008
08/14/2008
08/15/2008
08/19/2008
08/20/2008
08/21/2008
08/22/2008
08/26/2008
08/27/2008
08/28/2008
08/29/2008
09/01/2008
09/02/2008
09/03/2008

34.45
34.15
34.15
33.85
34.15
33.85
33.56
33.26
33.26
33.26
33.85
33.85
33.56
33.26
33.26
33.26
33.56
33.26
32.96
33.26
32.67
33.26
33.56
33.56
33.26
32.96
32.67
32.67
33.26
32.96
32.67
32.96
32.96
32.67
32.67
32.67
32.67
32.96
32.96
32.96
32.96
32.96
33.26
33.85
34.15
33.85
33.26
32.96
32.96
33.26
32.67
32.96
32.67
32.67
32.67
32.67
32.96
32.67
32.67
32.67

34.45
34.45
34.15
34.15
34.15
34.15
33.56
33.26
33.85
34.15
33.85
33.85
33.85
33.56
33.56
33.56
33.56
33.26
32.96
33.26
33.26
33.85
33.56
33.85
33.26
32.96
33.26
32.67
33.26
32.96
32.67
32.96
32.96
32.67
32.67
32.67
32.67
32.96
32.96
32.96
32.96
33.26
34.15
33.85
34.15
33.85
33.26
32.96
32.96
33.26
33.26
32.96
32.67
32.67
32.67
32.67
32.96
32.67
32.67
32.67

34.45
34.15
33.85
33.85
33.85
33.85
33.56
33.26
33.26
32.96
33.85
33.85
33.56
32.67
32.96
33.26
32.67
32.67
32.67
32.67
32.67
33.26
33.56
33.56
33.26
32.96
32.67
32.67
32.67
32.67
32.37
32.67
32.67
32.37
32.37
32.37
32.67
32.67
32.96
32.96
32.96
32.96
33.26
33.56
34.15
33.26
32.96
32.96
32.96
33.26
32.67
32.67
32.67
32.37
32.67
32.67
32.96
32.67
32.67
32.67

34.45
34.45
34.15
34.15
34.15
33.85
33.56
33.26
33.85
32.96
33.85
33.85
33.85
33.56
33.56
33.26
33.26
32.96
32.67
32.67
32.96
33.85
33.56
33.85
33.26
32.96
32.96
32.67
32.67
32.67
32.37
32.67
32.67
32.67
32.67
32.37
32.67
32.96
32.96
32.96
32.96
33.26
33.85
33.56
34.15
33.26
32.96
32.96
32.96
33.26
33.26
32.67
32.67
32.37
32.67
32.67
32.96
32.67
32.67
32.67

16837
21888
67180
39904
27613
54552
49501
62297
17679
28623
1684
8082
6903
109610
81323
26939
15153
46302
15153
11954
92268
27445
5893
14312
51353
3873
78293
4041
25761
46134
105737
28792
98329
67012
11449
22393
31822
107253
106411
12123
56741
20205
113819
73410
11954
47986
72063
126279
130993
20205
56741
92604
40914
41251
66675
81155
30475
67349
82670
98161

46835
38782
34179
27599
26434
26743
28721
33716
33787
33548
33267
32987
32159
39469
40648
39567
38529
37841
34979
30784
37000
36901
37252
37771
41476
32664
32412
30503
31387
31373
38922
40325
40830
44127
44590
45264
43636
52251
54594
55268
57850
55689
56362
60081
52883
51297
56348
65005
73270
66016
61877
68583
67264
69018
65090
65735
67278
68892
69776
67433

09/04/2008
09/08/2008
09/09/2008
09/10/2008
09/11/2008
09/12/2008
09/15/2008
09/16/2008
09/17/2008
09/18/2008
09/19/2008
09/22/2008
09/23/2008
09/24/2008
09/25/2008
09/26/2008
09/29/2008
09/30/2008
10/02/2008
10/03/2008
10/06/2008
10/07/2008
10/08/2008
10/09/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/03/2008
11/04/2008
11/05/2008
11/06/2008
11/07/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008

32.67
32.67
33.26
33.26
32.96
33.26
33.56
32.07
32.67
32.07
31.48
34.83
30.74
31.42
31.42
31.42
31.42
30.74
30.74
30.74
30.74
30.05
30.74
28.35
29.37
27.66
28.00
28.00
27.32
27.32
30.05
27.32
27.32
27.32
27.32
26.98
25.61
25.95
25.95
27.66
28.00
26.64
28.00
28.00
27.83
27.66
27.66
27.49
27.32
27.32
26.98
26.81
26.64
25.95
25.44
25.61
25.61
25.61
25.27
25.27

32.67
32.96
33.26
33.26
32.96
33.26
33.56
32.07
32.67
32.07
32.96
34.83
30.74
33.98
32.10
31.76
31.42
30.74
31.42
30.74
30.74
30.39
30.74
30.05
29.37
28.00
28.00
28.00
27.66
27.66
30.05
27.66
27.32
27.32
27.32
26.98
25.95
26.13
26.64
28.00
28.35
28.69
28.52
28.00
27.83
28.00
27.83
27.49
27.32
27.32
27.32
26.98
26.64
26.64
25.78
25.61
25.78
25.61
25.44
25.61

32.67
32.67
33.26
33.26
32.67
33.26
32.96
31.77
32.37
31.48
31.48
31.08
29.37
31.42
31.42
31.08
31.42
30.39
30.74
30.74
30.74
29.71
29.37
28.35
27.66
27.66
27.66
27.83
27.32
26.98
27.66
27.32
26.98
26.98
26.98
25.61
25.44
25.95
25.95
27.66
28.00
25.95
28.00
27.83
27.66
27.66
27.66
27.32
27.15
27.15
26.64
26.64
26.64
25.78
25.27
25.10
25.61
25.10
25.27
25.10

32.67
32.96
33.26
33.26
32.96
33.26
32.96
32.07
32.37
31.48
32.07
31.08
30.74
31.76
31.76
31.42
31.42
30.74
31.42
30.74
30.74
30.39
29.37
30.05
27.66
27.66
28.00
28.00
27.66
27.66
28.35
27.66
27.32
26.98
27.15
25.61
25.95
26.13
26.64
28.00
28.35
28.00
28.35
27.83
27.66
27.66
27.83
27.49
27.32
27.32
26.64
26.64
26.64
25.78
25.44
25.27
25.78
25.27
25.27
25.61

40914
155070
135539
397020
331692
404092
201541
181673
112135
278150
346677
116982
82575
80672
9809
29868
42605
79647
4099
19326
6003
3001551
66617
62517
42752
33089
46119
66617
74083
96045
3660
130451
62810
92970
53440
79793
425907
112150
157684
78329
82429
451528
49340
2050
20497
6442
4392
119763
54172
22108
83014
36895
2928
151388
635712
56953
29282
252996
86528
59003

59926
71165
77732
103099
127331
157568
168806
177183
183988
201555
223555
225124
228595
222396
211918
181322
157232
130194
113741
100212
91368
318318
294980
290441
287122
283157
286183
289245
291868
293235
293198
302459
307193
64811
63713
65152
97082
103670
112968
113944
114639
144263
148069
137369
133843
126632
122545
125876
94898
87395
81172
77719
71094
46083
94947
99522
100254
120800
127645
122582

12/02/2008
12/03/2008
12/04/2008
12/05/2008
12/08/2008
12/09/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
01/05/2009
01/06/2009
01/08/2009
01/09/2009
01/12/2009
01/13/2009
01/14/2009
01/15/2009
01/16/2009
01/19/2009
01/20/2009
01/21/2009
01/22/2009
01/23/2009
01/26/2009
01/27/2009
01/28/2009
01/29/2009
01/30/2009
02/03/2009
02/04/2009
02/05/2009
02/06/2009
02/09/2009
02/10/2009
02/11/2009
02/12/2009
02/13/2009
02/16/2009
02/17/2009
02/18/2009
02/19/2009
02/20/2009
02/23/2009
02/24/2009
02/25/2009
02/26/2009
02/27/2009
03/02/2009
03/03/2009
03/04/2009
03/05/2009
03/06/2009
03/09/2009

25.10
25.10
25.10
25.10
25.27
25.27
25.61
25.95
27.15
26.30
26.13
26.30
26.30
26.64
26.81
26.81
26.98
26.64
26.47
26.30
26.13
25.95
25.78
25.61
25.61
25.78
25.78
25.61
25.61
25.44
25.10
25.27
25.27
25.27
25.10
25.10
25.27
25.10
24.93
24.93
24.76
24.42
24.25
23.91
23.91
23.73
23.22
23.22
23.05
22.88
22.54
22.03
21.86
21.51
21.51
21.34
21.34
21.34
21.17
20.83

25.27
25.27
25.27
25.27
25.27
25.44
25.61
31.42
27.15
26.30
26.13
27.15
27.32
26.98
26.81
26.98
26.98
26.64
26.47
26.30
26.30
25.95
25.78
25.78
25.78
25.95
25.95
25.61
25.61
25.44
25.27
25.27
25.27
25.27
25.27
25.27
25.27
25.10
24.93
24.93
24.76
24.42
24.25
23.91
23.91
23.73
23.22
23.22
23.05
22.88
22.54
22.03
21.86
21.51
21.51
21.34
21.34
21.34
21.17
20.83

25.10
25.10
25.10
24.93
25.27
25.27
25.44
25.78
26.64
26.30
26.13
26.30
26.30
26.47
26.47
25.27
26.98
26.64
26.30
25.95
26.13
25.95
25.61
25.61
25.61
25.78
25.78
25.44
25.27
25.10
24.93
25.27
25.10
25.27
25.10
25.10
25.27
24.93
24.59
24.76
24.59
24.25
23.91
23.73
23.73
23.39
23.22
23.22
23.05
22.71
22.03
21.86
21.51
21.34
21.51
21.34
21.17
21.34
20.49
20.49

25.27
25.27
25.27
25.27
25.27
25.44
25.61
31.42
26.64
26.30
26.13
27.15
26.98
26.98
26.64
26.98
26.98
26.64
26.47
26.30
26.30
25.95
25.78
25.78
25.78
25.95
25.95
25.61
25.61
25.10
25.27
25.27
25.27
25.27
25.27
25.27
25.27
25.10
24.76
24.76
24.59
24.25
23.91
23.91
23.91
23.39
23.22
23.22
23.05
22.71
22.03
21.86
21.51
21.51
21.51
21.34
21.34
21.34
20.83
20.49

25183
19619
149485
46851
105415
8785
16984
7906
4392
5710
6588
13323
15227
8492
17423
230889
146
2196
12445
12591
1464
4978
13909
24890
4392
74962
1757
46266
50219
55050
22986
3075
32942
156073
35285
7321
233670
23426
53147
5271
1104663
78769
93702
68520
33674
56221
154463
8931
17716
67056
72766
69691
79793
27818
689298
10249
25622
21962
307022
370271

120166
119959
125498
126327
134868
122984
71424
67336
65262
44655
37993
34187
33357
32430
21425
36761
27989
27440
27061
27452
27208
27147
27757
28721
27818
33357
32052
16666
20839
25244
26122
25329
27952
40543
42325
40861
59967
55672
59955
56539
144409
146386
152279
157732
157793
149472
159404
159538
141542
145178
146813
152181
66775
62529
112162
107306
106635
103780
116494
146605

03/10/2009
03/11/2009
03/12/2009
03/13/2009
03/16/2009
03/17/2009
03/18/2009
03/19/2009
03/20/2009
03/23/2009
03/24/2009
03/25/2009
03/26/2009
03/27/2009
03/30/2009
03/31/2009
04/01/2009
04/02/2009
04/03/2009
04/07/2009
04/08/2009
04/13/2009
04/14/2009
04/15/2009
04/16/2009
04/17/2009
04/20/2009
04/21/2009
04/22/2009
04/24/2009
04/27/2009
04/29/2009
04/30/2009
05/04/2009
05/05/2009
05/06/2009
05/07/2009
05/08/2009
05/11/2009
05/12/2009
05/13/2009
05/14/2009
05/15/2009
05/18/2009
05/19/2009
05/20/2009
05/21/2009
05/22/2009
05/25/2009
05/26/2009
05/27/2009
05/28/2009
05/29/2009
06/01/2009
06/02/2009
06/03/2009
06/04/2009
06/05/2009
06/09/2009
06/10/2009

20.32
20.49
20.49
20.49
20.49
20.49
20.49
20.49
20.66
21.17
21.86
21.69
22.20
22.03
22.20
22.03
21.86
21.69
21.69
21.86
21.86
22.20
23.22
22.88
23.22
25.27
25.95
25.61
24.93
25.10
24.59
24.25
24.25
24.25
24.93
25.61
24.25
24.25
23.73
24.25
23.91
22.37
22.54
22.03
22.37
22.71
22.88
23.39
23.73
23.56
23.56
24.08
23.91
24.76
25.44
25.61
24.59
25.27
24.59
23.56

20.32
20.49
20.49
20.49
20.49
20.49
20.49
20.66
20.83
21.51
21.86
21.86
22.20
22.54
22.20
22.20
21.86
21.69
21.86
22.20
21.86
22.54
23.22
22.88
25.95
25.95
25.95
25.78
25.10
25.10
24.93
24.93
24.93
24.59
25.61
25.95
24.42
24.76
24.25
24.25
23.91
22.71
22.71
22.20
22.88
22.88
23.39
23.73
23.73
23.56
24.42
24.25
24.76
25.61
25.78
25.61
25.27
25.44
24.59
23.91

20.15
20.15
20.32
20.49
20.49
20.49
20.49
20.49
20.66
21.17
21.51
21.69
21.51
21.86
21.86
21.69
21.69
21.69
21.69
21.86
21.69
22.20
22.54
22.88
23.22
25.27
25.61
24.93
21.86
25.10
24.59
24.25
24.25
24.25
24.59
23.91
23.56
22.54
23.73
23.91
21.86
22.20
21.69
21.86
21.86
22.71
22.71
22.88
23.56
23.22
23.56
24.08
23.91
24.76
25.44
24.59
24.59
25.27
22.54
23.05

20.32
20.49
20.49
20.49
20.49
20.49
20.49
20.49
20.83
21.51
21.86
21.86
21.86
22.20
22.20
22.20
21.69
21.69
21.86
21.86
21.86
22.54
22.54
22.88
25.27
25.95
25.95
25.10
24.76
25.10
24.93
24.93
24.93
24.59
25.61
23.91
23.91
22.54
23.91
23.91
22.20
22.20
21.69
22.03
22.54
22.88
23.39
23.73
23.56
23.22
24.42
24.08
24.76
25.27
25.61
24.59
25.27
25.27
22.88
23.91

162808
77451
35138
31332
33967
21229
22401
16252
62956
7321
421807
82722
114200
243041
616533
1684154
48608
27964
39384
32357
13470
18301
73644
7321
66031
34260
4099
414340
48462
732
5856
13177
9663
6296
46851
183452
192090
1234236
281986
397503
4506061
1229990
4666380
298823
798959
71448
96923
123574
92824
124595
246994
127377
199996
283157
291356
332936
49194
9956
2694090
804669

158696
159562
156427
153230
149411
148862
93288
93788
96899
95679
105244
81282
77231
91030
139480
277215
278435
278996
280412
281754
277630
278545
249531
243248
239234
221836
170799
64982
64969
62700
59906
58308
57991
56990
54757
69435
79940
179938
203095
201692
573159
675597
1063974
1087777
1153552
1158982
1163154
1158164
1149892
1057422
1054506
1031996
673157
594254
229669
232512
170031
164907
381337
438095

06/11/2009
06/15/2009
06/16/2009
06/17/2009
06/18/2009
06/19/2009
06/22/2009
06/23/2009
06/24/2009
06/25/2009
06/26/2009
06/29/2009
06/30/2009
07/01/2009
07/02/2009
07/03/2009
07/06/2009
07/07/2009
07/08/2009
07/09/2009
07/10/2009
07/13/2009
07/14/2009
07/15/2009
07/16/2009
07/20/2009
07/21/2009
07/22/2009
07/23/2009
07/24/2009
07/27/2009
07/28/2009
07/29/2009
07/30/2009
07/31/2009
08/03/2009
08/04/2009
08/06/2009
08/07/2009
08/10/2009
08/11/2009
08/12/2009
08/13/2009
08/14/2009
08/17/2009
08/18/2009
08/19/2009
08/20/2009
08/24/2009
08/25/2009
08/26/2009
08/27/2009
08/28/2009
09/01/2009
09/02/2009
09/03/2009
09/04/2009
09/08/2009
09/09/2009
09/10/2009

23.91
23.56
23.91
23.22
23.22
23.22
22.88
22.71
23.05
23.73
23.73
23.56
23.56
22.88
23.05
22.88
22.88
22.88
23.05
23.05
22.88
22.88
23.05
23.22
23.39
23.91
24.08
24.08
23.91
23.91
24.08
24.25
23.56
23.39
23.56
23.91
24.59
24.42
24.25
23.91
23.91
24.08
24.25
24.93
24.93
24.42
24.93
25.61
26.13
26.47
26.13
26.47
27.32
27.32
26.98
27.83
27.66
28.69
28.86
28.52

24.42
23.91
23.91
23.22
23.22
23.39
23.22
23.05
23.56
23.73
23.73
23.56
23.56
23.22
23.05
22.88
22.88
23.05
23.05
23.05
23.05
22.88
23.05
23.22
23.56
24.08
24.25
24.08
23.91
23.91
24.25
24.25
23.73
23.56
23.56
24.42
24.59
24.42
24.25
23.91
24.08
24.08
24.42
25.10
24.93
24.76
25.61
26.30
26.47
26.47
26.47
27.15
28.17
27.32
27.32
28.00
28.52
29.03
28.86
28.69

23.22
23.56
23.22
23.05
23.22
22.88
22.88
22.71
23.05
23.56
23.56
23.56
22.54
22.88
22.54
22.88
22.71
22.88
22.88
22.88
22.88
22.88
22.88
23.05
23.39
23.91
23.73
23.22
23.56
23.56
24.08
23.39
23.22
23.22
23.22
23.73
23.91
23.91
23.73
23.73
23.91
23.91
24.08
24.59
24.42
23.91
24.93
25.44
26.13
26.30
26.13
26.47
27.32
26.81
26.81
27.49
27.66
28.69
28.52
28.52

23.22
23.91
23.39
23.22
23.22
23.22
23.22
23.05
23.56
23.56
23.73
23.56
22.54
23.22
22.54
22.88
22.71
23.05
22.88
22.88
23.05
22.88
22.88
23.22
23.56
23.91
23.73
23.22
23.56
23.91
24.08
23.56
23.39
23.39
23.56
23.91
24.25
24.25
23.73
23.91
24.08
24.08
24.42
25.10
24.42
24.76
25.61
25.95
26.30
26.30
26.47
27.15
27.49
26.98
27.15
27.66
28.35
28.86
28.52
28.52

1701577
73351
54465
125766
53586
279936
15959
886513
68227
21083
52708
9370
5350114
52268
1716072
72473
59589
1025
21376
109808
90628
5417
89749
129426
46266
156219
624146
907010
17130
140700
137479
497208
902178
1258980
1479766
1430133
1178747
1115937
427078
547134
967624
434252
247726
719020
320784
386669
352555
622682
218151
130744
305118
425907
536739
320345
172032
292234
732489
417269
392672
522977

572158
567888
551844
551709
539509
539240
516290
562422
564008
564935
344820
278545
582590
580833
719300
714859
715359
692117
692568
627843
629709
628404
631491
641495
199508
208171
117177
186722
183183
194823
204498
236782
304411
408874
524709
633101
727475
807451
791029
761039
840247
864710
873897
892381
843932
771239
677305
610017
529968
447868
437705
427603
391696
382203
375895
340330
374639
377189
380532
372223

09/11/2009
09/14/2009
09/15/2009
09/16/2009
09/17/2009
09/18/2009
09/22/2009
09/23/2009
09/24/2009
09/25/2009
09/28/2009
09/29/2009
09/30/2009
10/01/2009
10/02/2009
10/05/2009
10/06/2009
10/07/2009
10/08/2009
10/09/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/03/2009
11/04/2009
11/05/2009
11/06/2009
11/09/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
12/01/2009
12/02/2009
12/03/2009
12/04/2009
12/07/2009
12/08/2009

28.69
29.30
29.49
29.11
28.93
28.93
29.11
28.74
28.74
28.55
27.80
27.42
27.61
27.80
27.61
27.61
27.61
27.80
27.99
27.80
27.80
27.61
27.42
27.05
27.05
27.05
27.24
27.05
27.05
27.05
27.05
26.86
27.05
26.86
27.05
27.05
26.67
26.86
26.86
27.24
27.61
27.05
27.42
27.61
27.42
27.61
27.61
27.99
27.61
27.61
27.61
27.80
27.05
27.24
27.05
27.05
27.24
27.05
27.05
27.05

29.03
29.30
29.49
29.11
29.11
29.30
29.11
28.74
28.74
28.55
28.17
27.99
27.80
27.80
27.61
27.61
27.80
27.99
28.17
27.80
27.80
27.61
27.42
27.05
27.05
27.05
27.24
27.24
27.05
27.05
27.05
27.24
27.05
26.86
27.24
27.24
26.86
27.24
27.24
27.80
27.80
27.80
27.80
27.61
27.61
27.80
28.17
27.99
27.61
27.80
27.80
27.80
27.42
27.24
27.24
27.42
27.24
27.24
27.05
27.05

28.52
28.55
28.55
28.74
28.93
28.55
28.55
28.55
28.36
27.80
27.61
27.42
27.61
27.61
27.61
27.61
27.61
27.61
27.61
27.80
27.42
27.42
27.05
27.05
26.86
26.86
27.05
27.05
26.86
27.05
27.05
26.86
26.86
26.86
27.05
26.48
26.30
26.86
26.86
27.24
27.61
27.05
27.42
27.42
27.42
27.61
27.61
27.80
27.42
27.61
27.61
27.24
27.05
27.05
27.05
27.05
27.05
27.05
27.05
27.05

28.86
29.30
28.74
28.74
28.93
29.11
28.55
28.55
28.55
27.99
27.61
27.80
27.80
27.80
27.61
27.61
27.80
27.99
27.80
27.80
27.42
27.42
27.24
27.05
26.86
27.05
27.05
27.05
27.05
27.05
27.05
27.24
26.86
26.86
27.24
26.67
26.86
27.05
27.24
27.61
27.80
27.80
27.61
27.42
27.61
27.61
27.99
27.80
27.42
27.61
27.80
27.24
27.42
27.05
27.05
27.24
27.24
27.24
27.05
27.05

1340530
522018
402361
103685
80392
244239
127111
44189
270459
58697
117261
60694
56168
49380
7986
25555
20364
61093
112736
84652
38200
136294
119258
299076
88378
99958
124582
65485
187139
62956
139090
17037
105815
137093
155860
145079
294284
58963
109674
94501
4792
6123
109142
51377
28883
132701
214557
155195
97429
291223
64953
182879
50578
99293
192330
65485
243706
339538
5856
13443

465755
498361
506464
479613
441584
435241
431498
410828
372325
342444
319493
280970
173940
134553
101688
95178
90175
74913
73715
77087
57732
64199
64365
84230
86914
91129
100845
104173
118071
118226
120422
114788
120422
120489
123539
110706
127865
124449
123206
125624
110429
105692
103197
106059
99648
99282
104173
105016
88611
107966
104239
111604
115420
123184
130116
131292
149194
166430
149039
137226

12/09/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/28/2009
12/29/2009

27.05
26.67
26.67
26.48
26.67
26.48
26.67
26.67
26.67
26.48
26.30
27.05
27.61

27.05
26.67
26.67
26.67
26.67
26.67
26.86
26.67
26.67
26.48
28.55
28.36
27.80

26.67
26.67
26.48
26.48
26.67
26.48
26.67
26.67
26.67
26.30
26.30
27.05
27.61

26.67
26.67
26.48
26.48
26.67
26.67
26.67
26.67
26.67
26.30
28.17
27.42
27.80

240645
12645
160252
44722
59230
5457
23026
1997
37401
70942
6844002
21036588
24073664

149161
125946
133888
122374
123095
115276
101167
95876
78684
56301
626147
2378076
4364160