Vous êtes sur la page 1sur 34

px_last

20090101
Sensex Index
ril in equity
#ADDIN?
9903.46 #ADDIN?
1/2/2009
9958.22 1/2/2009
1/5/2009
10275.6 1/5/2009
1/6/2009 10335.93 1/6/2009
1/7/2009
9586.88 1/7/2009
1/9/2009
9406.47 1/9/2009
1/12/2009
9110.05 1/12/2009
1/13/2009
9071.36 1/13/2009
1/14/2009
9370.49 1/14/2009
1/15/2009
9046.74 1/15/2009
1/16/2009
9323.59 1/16/2009
1/19/2009
9329.57 1/19/2009
1/20/2009
9100.55 1/20/2009
1/21/2009
8779.17 1/21/2009
1/22/2009
8813.84 1/22/2009
1/23/2009
8674.35 1/23/2009
1/27/2009
9004.08 1/27/2009
1/28/2009
9257.47 1/28/2009
1/29/2009
9236.28 1/29/2009
1/30/2009
9424.24 1/30/2009
2/2/2009
9066.7 2/2/2009
2/3/2009
9149.3 2/3/2009
2/4/2009
9201.85 2/4/2009
2/5/2009
9090.88 2/5/2009
2/6/2009
9300.86 2/6/2009
2/9/2009
9583.89 2/9/2009
2/10/2009
9647.47 2/10/2009
2/11/2009
9618.54 2/11/2009
2/12/2009
9465.83 2/12/2009
2/13/2009
9634.74 2/13/2009
2/16/2009
9305.45 2/16/2009
2/17/2009
9035 2/17/2009
2/18/2009
9015.18 2/18/2009
2/19/2009
9042.63 2/19/2009
2/20/2009
8843.21 2/20/2009
2/24/2009
8822.06 2/24/2009
2/25/2009
8902.56 2/25/2009
2/26/2009
8954.86 2/26/2009
2/27/2009
8891.61 2/27/2009
3/2/2009
8607.08 3/2/2009
3/3/2009
8427.29 3/3/2009
3/4/2009
8446.49 3/4/2009
3/5/2009
8197.92 3/5/2009

627.33
643.2
682.92
685.45
600.38
576.63
548.95
538.78
589.88
571.17
608.67
614.95
591.83
559.92
568.15
578.08
612.97
637
635.05
661.8
640
653.1
653.75
644.4
672.42
694.85
700.97
690.63
675.78
696.2
660.1
633.65
647.58
646.88
626.7
626.63
633.28
645.4
633.03
612.83
598.42
605.55
574.9

1/1/2009
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/19/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009
2/12/2009
2/13/2009
2/16/2009
2/17/2009
2/18/2009
2/19/2009
2/20/2009
2/24/2009
2/25/2009
2/26/2009
2/27/2009
3/2/2009
3/3/2009
3/4/2009
3/5/2009

Sensex
100
100.5529
103.7577
104.3669
96.80334
94.98165
91.98856
91.59789
94.61835
91.34929
94.14477
94.20516
91.89263
88.6475
88.99758
87.58909
90.91853
93.47713
93.26316
95.16109
91.55083
92.38488
92.91551
91.79499
93.91526
96.77315
97.41515
97.12303
95.58104
97.2866
93.96161
91.23074
91.03061
91.30779
89.29415
89.08058
89.89343
90.42153
89.78286
86.90983
85.0944
85.28827
82.77834

3/6/2009
3/9/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/6/2009
4/8/2009
4/9/2009
4/13/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009

8325.82
8160.4
8343.75
8756.61
8943.54
8863.82
8976.68
9001.75
8966.68
9424.02
9471.04
9667.9
10003.1
10048.49
9568.14
9708.5
9901.99
10348.83
10534.87
10742.34
10803.86
10967.22
11284.73
10947.4
11023.09
10979.5
10898.11
10817.54
11134.99
11329.05
11371.85
11001.75
11403.25
12134.75
12131.08
11952.75
12116.94
11876.43
11682.99
12158.03
12019.65
11872.91
12173.42
14284.21
14302.03

3/6/2009
3/9/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/6/2009
4/8/2009
4/9/2009
4/13/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009

584.95
576.67
601
642.13
663.8
650.1
665.7
672.85
669.6
719.22
726.22
766.1
782.75
774.38
758.22
762.38
790.63
830.67
835.8
862.58
867.88
886.78
915.03
867.5
858.47
857.7
853.05
859
881.85
894.42
892.78
868.58
903.13
943.55
941.83
940.75
957.78
950.15
930.8
979.95
966.5
954.47
975.35
1183.78
1115.45

3/6/2009
3/9/2009
3/12/2009
3/13/2009
3/16/2009
3/17/2009
3/18/2009
3/19/2009
3/20/2009
3/23/2009
3/24/2009
3/25/2009
3/26/2009
3/27/2009
3/30/2009
3/31/2009
4/1/2009
4/2/2009
4/6/2009
4/8/2009
4/9/2009
4/13/2009
4/15/2009
4/16/2009
4/17/2009
4/20/2009
4/21/2009
4/22/2009
4/23/2009
4/24/2009
4/27/2009
4/28/2009
4/29/2009
5/4/2009
5/5/2009
5/6/2009
5/7/2009
5/8/2009
5/11/2009
5/12/2009
5/13/2009
5/14/2009
5/15/2009
5/18/2009
5/19/2009

84.06981
82.39948
84.25086
88.4197
90.30723
89.50225
90.64186
90.895
90.54088
95.15886
95.63365
97.62144
101.0061
101.4644
96.61411
98.0314
99.98516
104.4971
106.3757
108.4706
109.0918
110.7413
113.9473
110.5412
111.3054
110.8653
110.0435
109.2299
112.4354
114.3949
114.827
111.09
115.1441
122.5304
122.4934
120.6927
122.3506
119.922
117.9688
122.7655
121.3682
119.8865
122.9209
144.2345
144.4145

5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009

14060.66
13736.54
13887.15
13913.22
13589.23
14109.64
14296.01
14625.25
14840.63
14874.91
14870.9
15008.68
15103.55
14665.92
15127
15466.81
15411.47
15237.94
14875.52
14957.91
14522.84
14265.53
14521.89
14326.22
14324.01
14422.73
14345.62
14764.64
14785.74
14493.84
14645.47
14658.49
14913.05
14043.4
14170.45
13769.15
13757.46
13504.22
13400.32
13853.7
14253.24
14250.25
14744.92
15191.01
15062.49

5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009

1076.22
1057.72
1092.88
1097.38
1071.35
1093.18
1110.28
1135.95
1141.1
1139.6
1122.95
1130.88
1106.38
1097
1136.07
1160.1
1151.63
1181.05
1089.4
1071.68
1025.68
1012.53
1020.75
976.25
1007.65
1001.17
979.05
1014.6
1043.5
1011.7
1029.4
1005.67
1013.83
946.58
927.72
914.83
926.7
887.58
875.47
907.03
938.15
967.7
968.53
1016.65
1009.33

5/20/2009
5/21/2009
5/22/2009
5/25/2009
5/26/2009
5/27/2009
5/28/2009
5/29/2009
6/1/2009
6/2/2009
6/3/2009
6/4/2009
6/5/2009
6/8/2009
6/9/2009
6/10/2009
6/11/2009
6/12/2009
6/15/2009
6/16/2009
6/17/2009
6/18/2009
6/19/2009
6/22/2009
6/23/2009
6/24/2009
6/25/2009
6/26/2009
6/29/2009
6/30/2009
7/1/2009
7/2/2009
7/3/2009
7/6/2009
7/7/2009
7/8/2009
7/9/2009
7/10/2009
7/13/2009
7/14/2009
7/15/2009
7/16/2009
7/17/2009
7/20/2009
7/21/2009

141.9772
138.7045
140.2252
140.4885
137.217
142.4718
144.3537
147.6782
149.853
150.1991
150.1586
151.5499
152.5078
148.0888
152.7446
156.1758
155.617
153.8648
150.2053
151.0372
146.6441
144.0459
146.6345
144.6587
144.6364
145.6332
144.8546
149.0857
149.2987
146.3513
147.8824
148.0138
150.5842
141.803
143.0859
139.0337
138.9157
136.3586
135.3095
139.8875
143.9218
143.8916
148.8866
153.3909
152.0932

7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/22/2009
9/23/2009

14843.12
15231.04
15378.96
15375.04
15331.94
15173.46
15387.96
15670.31
15924.23
15830.98
15903.83
15514.03
15160.24
15009.77
15074.59
15020.16
15518.49
15411.63
14784.92
15035.26
14809.64
15012.32
15240.83
15628.75
15688.47
15769.85
15781.07
15922.34
15666.64
15551.19
15467.46
15398.33
15689.12
16016.32
16123.67
16183.55
16216.86
16264.3
16214.19
16454.45
16677.04
16711.11
16741.3
16886.43
16719.5

7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/22/2009
9/23/2009

987.85
1020.78
1008.42
970.33
953.8
965.2
950.15
977.7
1008.5
1019.88
1038.2
1023.4
998.88
994.05
1000.2
995.35
1012.15
1018.22
970.97
970.6
942.92
949.2
964.4
987.15
1012.83
1020.08
1021.17
1037.05
1002.55
990.42
985.58
965.4
990.58
1001.42
1037.8
1084.22
1073.72
1070.43
1069.75
1090.45
1092
1043.07
1051.28
1048.97
1050.85

7/22/2009
7/23/2009
7/24/2009
7/27/2009
7/28/2009
7/29/2009
7/30/2009
7/31/2009
8/3/2009
8/4/2009
8/5/2009
8/6/2009
8/7/2009
8/10/2009
8/11/2009
8/12/2009
8/13/2009
8/14/2009
8/17/2009
8/18/2009
8/19/2009
8/20/2009
8/21/2009
8/24/2009
8/25/2009
8/26/2009
8/27/2009
8/28/2009
8/31/2009
9/1/2009
9/2/2009
9/3/2009
9/4/2009
9/7/2009
9/8/2009
9/9/2009
9/10/2009
9/11/2009
9/14/2009
9/15/2009
9/16/2009
9/17/2009
9/18/2009
9/22/2009
9/23/2009

149.8781
153.7951
155.2888
155.2492
154.814
153.2137
155.3796
158.2307
160.7946
159.853
160.5886
156.6526
153.0802
151.5609
152.2154
151.6658
156.6977
155.6186
149.2905
151.8183
149.5401
151.5866
153.894
157.811
158.414
159.2358
159.3491
160.7755
158.1936
157.0278
156.1824
155.4843
158.4206
161.7245
162.8085
163.4131
163.7494
164.2285
163.7225
166.1485
168.3961
168.7401
169.045
170.5104
168.8248

9/24/2009
9/25/2009
9/29/2009
9/30/2009
10/1/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/14/2009
10/15/2009
10/16/2009
10/17/2009
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
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
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
11/30/2009
12/1/2009

16781.43
16693
16852.91
17126.84
17134.55
16866.41
16958.54
16806.66
16843.54
16642.66
17026.67
17231.11
17195.2
17322.82
17326.01
17223.01
17009.17
16789.74
16810.81
16740.5
16353.4
16283.49
16052.72
15896.28
15404.94
15912.13
16063.9
16158.28
16498.72
16440.56
16849.6
16696.03
16848.83
17032.51
17050.65
16998.78
16785.65
17021.85
17180.18
17131.08
17198.95
16854.93
16632.01
16926.22
17198.27

9/24/2009
9/25/2009
9/29/2009
9/30/2009
10/1/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
###
###
###
###
###
###
###
###
###
###
###
###
###
###
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
12/1/2009

1050.47
1067.5
1085.53
1100.82
1087.18
1069.55
1067.05
1050.65
1059.82
1049.88
1084.53
1092.1
1085.75
1109.38
1112.6
1092.28
1091.1
1067.6
1023.67
1007.67
995.5
1017.08
999.7
965.58
909.28
960.35
970.58
978.75
1012.2
1027.25
1057
1050.63
1059.75
1076.8
1066.18
1050.03
1041.9
1061.65
1097.47
1088.6
1097.35
1063.75
1045.95
1063.5
1098

9/24/2009
9/25/2009
9/29/2009
9/30/2009
10/1/2009
10/5/2009
10/6/2009
10/7/2009
10/8/2009
10/9/2009
10/12/2009
10/14/2009
10/15/2009
10/16/2009
10/17/2009
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
11/3/2009
11/4/2009
11/5/2009
11/6/2009
11/9/2009
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
11/30/2009
12/1/2009

169.4502
168.5573
170.1719
172.9379
173.0158
170.3083
171.2385
169.7049
170.0773
168.0489
171.9265
173.9908
173.6282
174.9168
174.9491
173.909
171.7498
169.5341
169.7468
169.0369
165.1281
164.4222
162.092
160.5124
155.5511
160.6724
162.2049
163.1579
166.5955
166.0082
170.1385
168.5878
170.1307
171.9854
172.1686
171.6449
169.4928
171.8778
173.4765
172.9808
173.6661
170.1923
167.9414
170.9122
173.6592

12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
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
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/6/2010

17169.91
17185.68
17101.54
16983.14
17227.68
17125.22
17189.31
17119.03
17097.55
16877.16
16912.77
16894.25
16719.83
16601.2
16692
17231.11
17360.61
17401.56
17343.82
17464.81
17558.73
17686.24
17701.13
17615.72
17540.29
17526.71
17422.51
17509.8
17584.87
17554.3
17641.08
17486.06
17474.49
17051.14
16859.68
16780.46
16289.82
16306.87
16357.96
16356.03
16163.44
16496.05
16224.95
15790.93
15915.65

12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/6/2010

1100.45
1099.65
1088.4
1055
1080.35
1071.85
1071.8
1071.25
1067.95
1051.6
1047.15
1034.95
1007.65
1016.95
1019.2
1066.2
1076.3
1080.25
1076.05
1090.55
1075.5
1070.7
1088
1106.05
1103.15
1081.5
1084.35
1088.6
1121.7
1110.75
1099.5
1085
1077.5
1054.05
1053.85
1042.05
1027.55
1037.15
1046.2
1045.4
1027.3
1033.95
1019.15
981.7
993.75

12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
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
12/24/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/18/2010
1/19/2010
1/20/2010
1/21/2010
1/22/2010
1/25/2010
1/27/2010
1/28/2010
1/29/2010
2/1/2010
2/2/2010
2/3/2010
2/4/2010
2/5/2010
2/6/2010

173.3728
173.5321
172.6825
171.4869
173.9562
172.9216
173.5687
172.8591
172.6422
170.4168
170.7764
170.5894
168.8282
167.6303
168.5472
173.9908
175.2984
175.7119
175.1289
176.3506
177.2989
178.5865
178.7368
177.8744
177.1127
176.9756
175.9235
176.8049
177.5629
177.2542
178.1305
176.5652
176.4483
172.1736
170.2403
169.4404
164.4861
164.6583
165.1742
165.1547
163.21
166.5686
163.8311
159.4486
160.708

2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/15/2010
4/16/2010

15935.61
16042.18
15922.17
16152.59
16038.35
16226.68
16428.91
16327.84
16191.63
16237.05
16286.32
16255.97
16254.2
16429.55
16772.56
17000.01
16971.7
16994.49
17102.6
17052.54
17098.33
17167.96
17166.62
17164.99
17383.18
17490.08
17519.26
17578.23
17410.57
17451.02
17558.85
17644.76
17711.35
17590.17
17527.77
17692.62
17935.68
17941.37
17970.02
17714.4
17933.14
17853
17821.96
17639.26
17591.18

2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/15/2010
4/16/2010

994.35
993.25
985.1
1015.15
1010
1017.75
1032.55
997.8
983.2
977.95
975.35
978.8
963.1
978.95
983.2
1024.8
1014
1009.8
1004.1
990.35
1008.75
1016.45
1021.6
1028.05
1067.95
1069.7
1076.95
1092.05
1073.95
1091.4
1091.45
1100.45
1093.3
1088.15
1074.25
1092.05
1125.9
1123.2
1129.7
1106.55
1124.7
1127.35
1120.9
1090.7
1084.25

2/8/2010
2/9/2010
2/10/2010
2/11/2010
2/15/2010
2/16/2010
2/17/2010
2/18/2010
2/19/2010
2/22/2010
2/23/2010
2/24/2010
2/25/2010
2/26/2010
3/2/2010
3/3/2010
3/4/2010
3/5/2010
3/8/2010
3/9/2010
3/10/2010
3/11/2010
3/12/2010
3/15/2010
3/16/2010
3/17/2010
3/18/2010
3/19/2010
3/22/2010
3/23/2010
3/25/2010
3/26/2010
3/29/2010
3/30/2010
3/31/2010
4/1/2010
4/5/2010
4/6/2010
4/7/2010
4/8/2010
4/9/2010
4/12/2010
4/13/2010
4/15/2010
4/16/2010

160.9095
161.9856
160.7738
163.1005
161.9469
163.8486
165.8906
164.8701
163.4947
163.9533
164.4508
164.1443
164.1265
165.8971
169.3606
171.6573
171.3714
171.6015
172.6932
172.1877
172.6501
173.3532
173.3396
173.3232
175.5263
176.6058
176.9004
177.4958
175.8029
176.2113
177.3002
178.1676
178.84
177.6164
176.9863
178.6509
181.1052
181.1626
181.4519
178.8708
181.0795
180.2703
179.9569
178.1121
177.6266

4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

17400.68
17460.58
17472.56
17573.99
17694.2
17745.28
17690.62
17380.08
17503.47
17558.71
17386.08
17137.14
17087.96
16987.53
16769.11
17330.55
17141.53
17195.81
17265.87
16994.6
16835.56
16875.76
16408.49
16519.68
16445.61
16469.55
16022.48
16387.84
16666.4
16863.06
16944.63
16572.03
16741.84
17022.33
17117.69
16781.07
16617.1
16657.89
16922.08
17064.95
17338.17
17412.83
17462.87
17616.69
17570.82

4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

1061.8
1063.2
1054.1
1075.75
1088.2
1071.25
1061.25
1017.25
1035.05
1033.6
1023.75
1021.15
1020.65
1007.85
1032.8
1079.4
1067.8
1082.95
1071.8
1043.65
1016.55
1020.6
998.65
999.95
995.55
1022.65
985.65
1008.05
1022.25
1036.65
1045.6
1010.55
1011.05
1030.8
1031.2
1007.75
996.4
1007.05
1015.35
1046.4
1063.5
1066.1
1057.95
1071.4
1054.35

4/19/2010
4/20/2010
4/21/2010
4/22/2010
4/23/2010
4/26/2010
4/27/2010
4/28/2010
4/29/2010
4/30/2010
5/3/2010
5/4/2010
5/5/2010
5/6/2010
5/7/2010
5/10/2010
5/11/2010
5/12/2010
5/13/2010
5/14/2010
5/17/2010
5/18/2010
5/19/2010
5/20/2010
5/21/2010
5/24/2010
5/25/2010
5/26/2010
5/27/2010
5/28/2010
5/31/2010
6/1/2010
6/2/2010
6/3/2010
6/4/2010
6/7/2010
6/8/2010
6/9/2010
6/10/2010
6/11/2010
6/14/2010
6/15/2010
6/16/2010
6/17/2010
6/18/2010

175.703
176.3079
176.4288
177.453
178.6668
179.1826
178.6307
175.495
176.741
177.2987
175.5556
173.0419
172.5454
171.5313
169.3258
174.9949
173.0863
173.6344
174.3418
171.6027
169.9967
170.4027
165.6844
166.8072
166.0592
166.301
161.7867
165.4759
168.2887
170.2744
171.0981
167.3358
169.0504
171.8827
172.8456
169.4465
167.7909
168.2027
170.8704
172.313
175.0718
175.8257
176.331
177.8842
177.421

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

17876.55
17749.69
17755.94
17730.24
17574.53
17774.26
17534.09
17700.9
17509.33
17460.95
17441.44
17614.48
17471.03
17651.73
17833.54
17937.2
17985.9
17938.16
17909.46
17955.82
17928.42
17878.14
17977.23
18113.15
18130.98
18020.05
18077.61
17957.37
17992
17868.29
18081.21
18114.83
18217.44
18172.83
18143.99
18287.5
18219.99
18070.19
18073.9
18167.03
18050.78
18048.85
18257.12
18454.94
18401.82

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

1065.65
1063.8
1058.7
1052.05
1062.95
1090.15
1067.45
1089.85
1076.25
1068.95
1068.3
1073.9
1053.55
1057.1
1057.65
1056.25
1074.3
1070.45
1073.45
1062.95
1056.05
1052.95
1058.4
1059
1060.45
1053.1
1053.5
1021.25
1010.15
1009.65
1014.55
1027.75
1016.05
1007.05
1000.1
993.6
987.9
983.25
972.6
979.1
976.9
970.65
964.6
977.2
988.65

6/21/2010
6/22/2010
6/23/2010
6/24/2010
6/25/2010
6/28/2010
6/29/2010
6/30/2010
7/1/2010
7/2/2010
7/5/2010
7/6/2010
7/7/2010
7/8/2010
7/9/2010
7/12/2010
7/13/2010
7/14/2010
7/15/2010
7/16/2010
7/19/2010
7/20/2010
7/21/2010
7/22/2010
7/23/2010
7/26/2010
7/27/2010
7/28/2010
7/29/2010
7/30/2010
8/2/2010
8/3/2010
8/4/2010
8/5/2010
8/6/2010
8/9/2010
8/10/2010
8/11/2010
8/12/2010
8/13/2010
8/16/2010
8/17/2010
8/18/2010
8/19/2010
8/20/2010

180.5081
179.2272
179.2903
179.0308
177.4585
179.4753
177.0501
178.7345
176.8001
176.3116
176.1146
177.8619
176.4134
178.238
180.0738
181.1205
181.6123
181.1302
180.8404
181.3086
181.0319
180.5242
181.5247
182.8972
183.0772
181.9571
182.5383
181.3242
181.6739
180.4247
182.5747
182.9142
183.9503
183.4998
183.2086
184.6577
183.976
182.4634
182.5009
183.4412
182.2674
182.2479
184.3509
186.3484
185.812

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

18409.35
18311.59
18179.64
18226.35
17998.41
18032.11
17971.12
18205.87
18238.31
18221.43
18560.05
18645.06
18666.71
18799.66
19208.33
19346.96
19502.11
19417.49
19594.75
19906.1
20001.55
19941.72
19861.01
20045.18
20117.38
20104.86
19956.34
20069.12
20445.04
20475.73
20407.71
20543.08
20315.32
20250.26
20339.89
20203.34
20687.88
20497.64
20125.05
20168.89
19983.13
19872.15
20260.58
20165.86
20303.12

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
###
###
###
###
###
###
###
###
###
###
###

976.9
972.4
967.8
956.45
949.6
947.95
919.2
936.2
937.45
925.7
952.65
962.3
959.6
958.55
992.5
988.15
1013.9
1000.35
1027.35
1041.4
1035.15
1020.05
997.65
1001.65
1010.2
998.5
999
987.25
1007.9
1017.85
1023.85
1044.95
1039.15
1049.65
1069.2
1055.6
1073.05
1059
1040.35
1047.45
1044.4
1049.45
1081.65
1081.8
1090.35

8/23/2010
8/24/2010
8/25/2010
8/26/2010
8/27/2010
8/30/2010
8/31/2010
9/1/2010
9/2/2010
9/3/2010
9/6/2010
9/7/2010
9/8/2010
9/9/2010
9/13/2010
9/14/2010
9/15/2010
9/16/2010
9/17/2010
9/20/2010
9/21/2010
9/22/2010
9/23/2010
9/24/2010
9/27/2010
9/28/2010
9/29/2010
9/30/2010
10/1/2010
10/4/2010
10/5/2010
10/6/2010
10/7/2010
10/8/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/25/2010

185.8881
184.9009
183.5686
184.0402
181.7386
182.0789
181.463
183.8334
184.161
183.9905
187.4098
188.2681
188.4868
189.8292
193.9557
195.3556
196.9222
196.0677
197.8576
201.0015
201.9653
201.3611
200.5462
202.4058
203.1349
203.0084
201.5088
202.6476
206.4434
206.7533
206.0665
207.4334
205.1336
204.4766
205.3817
204.0028
208.8955
206.9745
203.2123
203.655
201.7793
200.6587
204.5808
203.6244
205.0104

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010

20221.39
20005.37
19941.04
20032.34
20355.63
20345.69
20465.74
20893.57
21004.96
20852.38
20932.48
20875.71
20589.09
20156.89
20309.69
19865.14
19930.64
19585.44
19957.59
19691.84
19459.85
19318.16
19136.61
19405.1
19521.25
19850
19992.7
19966.93
19981.31
19934.64
19696.48
19242.36
19508.89
19691.78
19799.19
19647.77
19864.85
19888.88
20060.32
20015.8
19982.88
20073.66
20028.93
20025.42
20256.03

###
###
###
###
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
###
###
###
###
###
###
###
###
###
###
###
###
###
###
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
###
###
###
###
###
###
###
###
###
###
###
###
###

1098.85
1092.75
1082
1096.25
1093.2
1074.85
1065.3
1105.05
1105.7
1111.85
1108.55
1102.2
1079.9
1061.85
1054.7
1030.5
1032.95
996.25
1012.25
995.6
996.05
979.5
962.35
998.4
985.6
988.8
1011.15
1005.9
1020.15
1030.75
1020.55
984.5
1023.9
1041.75
1055.25
1053.9
1056.85
1056.75
1073.15
1056.05
1059.4
1059.7
1055.25
1047.9
1048.6

10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/1/2010
11/2/2010
11/3/2010
11/4/2010
11/5/2010
11/8/2010
11/9/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/16/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/29/2010
11/30/2010
12/1/2010
12/2/2010
12/3/2010
12/6/2010
12/7/2010
12/8/2010
12/9/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/24/2010
12/27/2010
12/28/2010
12/29/2010

204.1851
202.0038
201.3543
202.2762
205.5406
205.4402
206.6524
210.9724
212.0972
210.5565
211.3653
210.7921
207.8979
203.5338
205.0767
200.5879
201.2493
197.7636
201.5214
198.838
196.4955
195.0648
193.2316
195.9426
197.1155
200.435
201.8759
201.6157
201.7609
201.2897
198.8848
194.2994
196.9906
198.8374
199.9219
198.393
200.5849
200.8276
202.5587
202.1092
201.7768
202.6934
202.2417
202.2063
204.5349

12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/3/2011
3/4/2011

20389.07
20509.09
20561.05
20498.72
20301.1
20184.74
19691.81
19224.12
19196.34
19534.1
19182.82
18860.44
18882.25
19092.05
18978.32
19046.54
19007.53
19151.28
18969.45
18684.43
18395.97
18327.76
18022.22
18090.62
18449.31
18008.15
18037.19
17775.7
17592.77
17463.04
17728.61
18202.2
18273.8
18300.9
18506.82
18211.52
18438.31
18296.16
18178.33
17632.41
17700.91
17823.4
18446.5
18489.76
18486.45

###
###
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/3/2011
3/4/2011

1051.2
1058.7
1055.6
1077.1
1075.8
1085.6
1065.4
1033.45
1013.75
1030.8
1015.35
1001.5
997.9
994.85
980.15
969.85
986.8
971.6
958.5
942.7
913
919.3
895.5
921.3
943.9
920
929.05
915.25
914.3
899.65
909.95
914.8
941.7
944.15
953.95
935.55
956.35
984.85
995.65
964.2
966.25
964.25
988.85
977.4
982.2

12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/17/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/21/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/3/2011
3/4/2011

205.8782
207.0901
207.6148
206.9854
204.99
203.815
198.8377
194.1152
193.8347
197.2452
193.6982
190.4429
190.6632
192.7816
191.6332
192.3221
191.9282
193.3797
191.5437
188.6657
185.753
185.0642
181.979
182.6697
186.2916
181.837
182.1302
179.4898
177.6427
176.3327
179.0143
183.7964
184.5193
184.793
186.8723
183.8905
186.1805
184.7451
183.5553
178.0429
178.7346
179.9714
186.2632
186.7
186.6666

3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/13/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

18222.67
18439.65
18469.95
18327.98
18174.09
18439.48
18167.64
18358.69
18149.87
17878.81
17839.05
17988.3
18206.16
18350.74
18815.64
18943.14
19120.8
19290.18
19445.22
19420.39
19701.73
19686.82
19612.2
19591.18
19451.45
19262.54
19696.86
19386.82
19091.17
19121.83
19470.98
19602.23
19584.31
19545.35
19448.69
19292.02
19135.96
18998.02
18534.69
18469.36
18210.58
18518.81
18528.96
18512.77
18584.96

3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/13/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

977.05
984.95
993.85
984.75
992.05
1018.35
1037.25
1047.1
1030.85
993
990.3
999.65
1013.25
1010.3
1026.6
1025.7
1022.75
1032.5
1049.1
1036.4
1050.65
1047.65
1044.85
1041.9
1023.9
1005.3
1021.8
1020.95
1009.15
1011.65
1025.9
1040.6
1009.35
1001.15
986.1
972.4
983.75
964.75
943.9
947.65
949.95
955.05
959.3
950.75
955.45

3/7/2011
3/8/2011
3/9/2011
3/10/2011
3/11/2011
3/14/2011
3/15/2011
3/16/2011
3/17/2011
3/18/2011
3/21/2011
3/22/2011
3/23/2011
3/24/2011
3/25/2011
3/28/2011
3/29/2011
3/30/2011
3/31/2011
4/1/2011
4/4/2011
4/5/2011
4/6/2011
4/7/2011
4/8/2011
4/11/2011
4/13/2011
4/15/2011
4/18/2011
4/19/2011
4/20/2011
4/21/2011
4/25/2011
4/26/2011
4/27/2011
4/28/2011
4/29/2011
5/2/2011
5/3/2011
5/4/2011
5/5/2011
5/6/2011
5/9/2011
5/10/2011
5/11/2011

184.0031
186.194
186.5
185.0664
183.5125
186.1923
183.4474
185.3765
183.268
180.5309
180.1295
181.6365
183.8364
185.2962
189.9906
191.278
193.0719
194.7822
196.3477
196.097
198.9378
198.7873
198.0338
197.8216
196.4106
194.5031
198.8887
195.758
192.7727
193.0823
196.6079
197.9331
197.7522
197.3588
196.3828
194.8008
193.225
191.8321
187.1537
186.494
183.881
186.9933
187.0958
186.9323
187.6613

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011

18335.79
18531.28
18345.03
18137.35
18086.2
18141.4
18326.09
17993.33
18011.97
17847.24
18044.64
18266.1
18232.06
18503.28
18608.81
18494.18
18376.48
18420.11
18495.62
18394.29
18384.9
18268.54
18266.03
18308.66
18132.24
17985.88
17870.53
17506.63
17560.3
17550.63
17727.49
18240.68
18412.41
18492.45
18693.86
18845.87
18762.8
18814.48
18744.56
18726.97
19078.3
18858.04
18721.39
18411.62
18596.02

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011

945.5
948
945
920.65
901.85
915.5
923.2
909.4
915.75
906
933.85
945.45
938.85
951.85
946.8
951.05
934.6
937.75
958.25
949.2
954
944.5
925.6
911.35
900.55
887.55
868.75
833.25
848.65
845.8
870.5
871.4
871.55
871.1
885.25
898.5
861.95
868.4
845.95
852.9
870.7
854.85
853.3
847.75
865.45

5/12/2011
5/13/2011
5/16/2011
5/17/2011
5/18/2011
5/19/2011
5/20/2011
5/23/2011
5/24/2011
5/25/2011
5/26/2011
5/27/2011
5/30/2011
5/31/2011
6/1/2011
6/2/2011
6/3/2011
6/6/2011
6/7/2011
6/8/2011
6/9/2011
6/10/2011
6/13/2011
6/14/2011
6/15/2011
6/16/2011
6/17/2011
6/20/2011
6/21/2011
6/22/2011
6/23/2011
6/24/2011
6/27/2011
6/28/2011
6/29/2011
6/30/2011
7/1/2011
7/4/2011
7/5/2011
7/6/2011
7/7/2011
7/8/2011
7/11/2011
7/12/2011
7/13/2011

185.1453
187.1192
185.2386
183.1415
182.6251
183.1824
185.0473
181.6873
181.8755
180.2122
182.2054
184.4416
184.0979
186.8365
187.9021
186.7446
185.5562
185.9967
186.7592
185.736
185.6412
184.4662
184.4409
184.8713
183.09
181.6121
180.4473
176.7729
177.3148
177.2172
179.003
184.1849
185.919
186.7272
188.7609
190.2958
189.457
189.9789
189.2728
189.0952
192.6428
190.4187
189.0389
185.911
187.773

7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011

18618.2
18561.92
18507.04
18653.87
18502.38
18436.19
18722.3
18871.29
18518.22
18432.25
18209.52
18197.2
18314.33
18109.89
17940.55
17693.18
17305.87
16990.18
16857.91
17130.51
17059.4
16839.63
16730.94
16840.8
16469.79
16141.67
16341.7
16498.47
16284.98
16146.33
15848.83
16416.33
16676.75
16821.46
16713.33
16862.81
17065
17165.54
16866.97
16501.74
16467.44
16709.6
16876.54
16933.83
16745.35

7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011

867.55
873.2
867.6
879.45
876.2
860.85
873.35
882.85
871.5
860.85
837.35
827.95
830.85
837.3
825.05
812.35
792
780.65
765.3
772.75
772.2
760.9
759.15
755
741.2
732.55
757
765.25
761.3
753.5
719.4
755.05
782.6
805.45
788.85
821.5
833.5
852.45
825.75
806.3
810.25
825.4
836.3
825.65
821.55

7/14/2011
7/15/2011
7/18/2011
7/19/2011
7/20/2011
7/21/2011
7/22/2011
7/25/2011
7/26/2011
7/27/2011
7/28/2011
7/29/2011
8/1/2011
8/2/2011
8/3/2011
8/4/2011
8/5/2011
8/8/2011
8/9/2011
8/10/2011
8/11/2011
8/12/2011
8/16/2011
8/17/2011
8/18/2011
8/19/2011
8/22/2011
8/23/2011
8/24/2011
8/25/2011
8/26/2011
8/29/2011
8/30/2011
9/2/2011
9/5/2011
9/6/2011
9/7/2011
9/8/2011
9/9/2011
9/12/2011
9/13/2011
9/14/2011
9/15/2011
9/16/2011
9/19/2011

187.9969
187.4286
186.8745
188.3571
186.8274
186.1591
189.0481
190.5525
186.9874
186.1193
183.8703
183.7459
184.9286
182.8643
181.1544
178.6566
174.7457
171.558
170.2224
172.975
172.257
170.0378
168.9404
170.0497
166.3034
162.9902
165.01
166.593
164.4373
163.0373
160.0333
165.7636
168.3932
169.8544
168.7625
170.2719
172.3135
173.3287
170.3139
166.626
166.2797
168.7249
170.4105
170.989
169.0859

9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/8/2011
11/9/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011

17099.28
17065.15
16361.15
16162.06
16051.1
16524.03
16446.02
16698.07
16453.76
16151.45
15864.86
15792.41
16232.54
16557.23
16536.47
16958.39
16883.92
17082.69
17025.09
16748.29
17085.34
16936.89
16785.64
16939.28
17254.86
17288.83
17804.8
17705.01
17480.83
17464.85
17481.93
17562.61
17569.53
17362.1
17192.82
17118.74
16882.67
16775.87
16461.71
16371.51
15946.1
16065.42
15699.97
15858.49
15695.43

9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/7/2011
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/8/2011
11/9/2011
###
###
###
###
###
###
###
###
###
###
###

851.8
837.6
786.35
770.6
759.2
797.2
797.2
807.7
808.35
788.2
771.6
767
802.9
829.25
827
849.65
846.9
866.9
833.8
819.9
843
838.7
835.75
846.5
875.95
873.6
900
877.55
860.6
871.8
885.9
879.95
883.7
864.95
885.35
876.7
861.45
848.1
809.95
808.1
786.35
795.2
773.4
773.15
753.8

9/20/2011
9/21/2011
9/22/2011
9/23/2011
9/26/2011
9/27/2011
9/28/2011
9/29/2011
9/30/2011
10/3/2011
10/4/2011
10/5/2011
10/7/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/28/2011
10/31/2011
11/1/2011
11/2/2011
11/3/2011
11/4/2011
11/8/2011
11/9/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011

172.6597
172.315
165.2064
163.1961
162.0757
166.8511
166.0634
168.6084
166.1415
163.089
160.1951
159.4636
163.9078
167.1863
166.9767
171.237
170.4851
172.4921
171.9105
169.1155
172.5189
171.0199
169.4927
171.0441
174.2306
174.5736
179.7836
178.776
176.5124
176.351
176.5235
177.3381
177.408
175.3135
173.6042
172.8562
170.4724
169.394
166.2218
165.311
161.0154
162.2203
158.5302
160.1308
158.4843

11/28/2011
11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/7/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012

16167.13
16008.34
16123.46
16483.45
16846.83
16805.33
16877.06
16488.24
16213.46
15870.35
16002.51
15881.14
15836.47
15491.35
15379.34
15175.08
15685.21
15813.36
15738.7
15970.75
15873.95
15727.85
15543.93
15454.92
15517.92
15939.36
15882.64
15857.08
15867.73
15848.8
15814.72
16165.09
16175.86
16037.51

###
###
###
12/1/2011
12/2/2011
12/5/2011
12/7/2011
12/8/2011
12/9/2011
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/7/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/16/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012

783.8
765
778.25
799
812.05
806.75
809.8
778.85
755.7
727.5
742.3
741.9
750.15
721.85
735.3
713.45
748
754.55
746.4
761
753.05
739.05
711.9
692.95
706.55
724.65
716.15
699.5
717.55
714.75
706.25
736.2
748.25
736.9
731.8
712.95
742.05
779.75
785.65
792.65

11/28/2011
11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011
1/2/2012
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/7/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012

163.2473
161.6439
162.8063
166.4413
170.1105
169.6915
170.4158
166.4897
163.7151
160.2506
161.585
160.3595
159.9085
156.4236
155.2926
153.2301
158.3811
159.6751
158.9212
250
161.2643
160.2869
200
158.8117
156.9545
150
156.0558
156.6919
160.9474
100
160.3747
160.1166
50
160.2241
160.033
0
159.6888
1/1/2009 7/1/2009 1/1/2010
163.2267
163.3354
161.9385

RIL
100
102.5298
108.8614
109.2647
95.70402
91.91813
87.50578
85.88462
94.03026
91.04777
97.02549
98.02656
94.3411
89.25446
90.56637
92.14927
97.71093
101.5415
101.2306
105.4947
102.0197
104.1079
104.2115
102.7211
107.1876
110.7631
111.7386
110.0904
107.7232
110.9783
105.2237
101.0074
103.228
103.1164
99.89957
99.88842
100.9485
102.8805
100.9086
97.68862
95.39158
96.52814
91.64236

270

93.24438
91.92451
95.80285
102.3592
105.8135
103.6297
106.1164
107.2561
106.7381
114.6478
115.7636
122.1207
124.7748
123.4406
120.8646
121.5277
126.031
132.4136
133.2313
137.5002
138.345
141.3578
145.861
138.2845
136.845
136.7223
135.9811
136.9295
140.5719
142.5757
142.3143
138.4566
143.9641
150.4073
150.1331
149.9609
152.6756
151.4594
148.3749
156.2097
154.0656
152.148
155.4764
188.7013
177.8091

171.5556
168.6066
174.2113
174.9287
170.7793
174.2592
176.985
181.0769
181.8979
181.6588
179.0047
180.2688
176.3633
174.8681
181.0961
184.9266
183.5764
188.2661
173.6566
170.8319
163.4993
161.4031
162.7134
155.6198
160.6252
159.5922
156.0662
161.7331
166.3399
161.2708
164.0923
160.3096
161.6103
150.8903
147.8839
145.8291
147.7213
141.4853
139.5549
144.5858
149.5465
154.2569
154.3892
162.0598
160.893

157.469
162.7182
160.7479
154.6762
152.0412
153.8584
151.4594
155.851
160.7607
162.5747
165.495
163.1358
159.2272
158.4573
159.4376
158.6645
161.3425
162.3101
154.7782
154.7192
150.3069
151.3079
153.7309
157.3574
161.4509
162.6066
162.7804
165.3117
159.8122
157.8786
157.1071
153.8903
157.9041
159.6321
165.4313
172.8309
171.1571
170.6327
170.5243
173.824
174.0711
166.2713
167.5801
167.2118
167.5115

167.4509
170.1656
173.0397
175.477
173.3027
170.4924
170.0939
167.4796
168.9414
167.3569
172.8803
174.087
173.0748
176.8415
177.3548
174.1157
173.9276
170.1816
163.1789
160.6284
158.6884
162.1284
159.3579
153.919
144.9444
153.0853
154.716
156.0184
161.3505
163.7495
168.4919
167.4764
168.9302
171.6481
169.9552
167.3808
166.0848
169.2331
174.943
173.5291
174.9239
169.5679
166.7304
169.528
175.0275

175.418
175.2905
173.4972
168.1731
172.214
170.859
170.8511
170.7634
170.2374
167.6311
166.9217
164.977
160.6252
162.1077
162.4663
169.9584
171.5684
172.198
171.5285
173.8399
171.4409
170.6757
173.4334
176.3107
175.8484
172.3973
172.8516
173.5291
178.8054
177.0599
175.2666
172.9552
171.7597
168.0216
167.9897
166.1087
163.7974
165.3277
166.7703
166.6428
163.7575
164.8176
162.4584
156.4886
158.4094

158.5051
158.3297
157.0306
161.8207
160.9998
162.2352
164.5944
159.055
156.7277
155.8908
155.4764
156.0263
153.5237
156.0502
156.7277
163.359
161.6374
160.9679
160.0593
157.8675
160.8005
162.028
162.8489
163.8771
170.2374
170.5163
171.672
174.079
171.1938
173.9754
173.9834
175.418
174.2783
173.4574
171.2416
174.079
179.4749
179.0445
180.0807
176.3904
179.2836
179.7061
178.6779
173.8638
172.8357

169.257
169.4802
168.0296
171.4807
173.4653
170.7634
169.1693
162.1555
164.9929
164.7618
163.1916
162.7772
162.6975
160.6571
164.6342
172.0626
170.2134
172.6284
170.8511
166.3638
162.0439
162.6895
159.1905
159.3978
158.6964
163.0163
157.1183
160.689
162.9525
165.248
166.6746
161.0875
161.1672
164.3154
164.3792
160.6411
158.8319
160.5295
161.8526
166.8022
169.528
169.9425
168.6433
170.7873
168.0694

169.8707
169.5758
168.7629
167.7028
169.4403
173.7762
170.1577
173.7283
171.5604
170.3968
170.2931
171.1858
167.9419
168.5078
168.5955
168.3723
171.2496
170.6359
171.1141
169.4403
168.3404
167.8463
168.715
168.8107
169.0418
167.8702
167.9339
162.7931
161.0237
160.944
161.7251
163.8292
161.9642
160.5295
159.4217
158.3855
157.4769
156.7357
155.038
156.0742
155.7235
154.7272
153.7628
155.7713
157.5965

155.7235
155.0061
154.2729
152.4636
151.3717
151.1087
146.5258
149.2356
149.4349
147.5619
151.8579
153.3961
152.9657
152.7984
158.2102
157.5168
161.6215
159.4615
163.7655
166.0051
165.0088
162.6018
159.0311
159.6688
161.0317
159.1666
159.2463
157.3733
160.665
162.2511
163.2076
166.571
165.6465
167.3202
170.4366
168.2687
171.0503
168.8107
165.8378
166.9695
166.4834
167.2883
172.4212
172.4451
173.808

175.163
174.1906
172.477
174.7485
174.2623
171.3373
169.8149
176.1513
176.2549
177.2353
176.7092
175.697
172.1423
169.265
168.1252
164.2676
164.6582
158.808
161.3585
158.7044
158.7761
156.1379
153.4041
159.1507
157.1103
157.6204
161.1831
160.3462
162.6178
164.3075
162.6815
156.9349
163.2155
166.0609
168.2129
167.9977
168.468
168.452
171.0663
168.3404
168.8744
168.9223
168.2129
167.0413
167.1529

167.5673
168.7629
168.2687
171.6959
171.4887
173.0509
169.8309
164.7379
161.5976
164.3154
161.8526
159.6448
159.071
158.5848
156.2415
154.5997
157.3016
154.8786
152.7904
150.2718
145.5374
146.5417
142.7478
146.8605
150.4631
146.6533
148.0959
145.8961
145.7447
143.4094
145.0512
145.8244
150.1124
150.5029
152.0651
149.132
152.4477
156.9907
158.7123
153.699
154.0258
153.707
157.6284
155.8032
156.5683

155.7474
157.0067
158.4254
156.9748
158.1385
162.3308
165.3436
166.9137
164.3234
158.2899
157.8595
159.3499
161.5179
161.0476
163.6459
163.5025
163.0322
164.5864
167.2326
165.2081
167.4796
167.0014
166.5551
166.0848
163.2155
160.2506
162.8808
162.7453
160.8643
161.2628
163.5343
165.8776
160.8962
159.5891
157.19
155.0061
156.8154
153.7867
150.4631
151.0608
151.4275
152.2404
152.9179
151.555
152.3042

150.7181
151.1166
150.6384
146.7569
143.7601
145.936
147.1634
144.9636
145.9758
144.4216
148.861
150.7102
149.6581
151.7303
150.9254
151.6028
148.9806
149.4827
152.7505
151.3079
152.0731
150.5587
147.5459
145.2744
143.5528
141.4806
138.4837
132.8248
135.2797
134.8254
138.7627
138.9062
138.9301
138.8583
141.1139
143.2261
137.3998
138.4279
134.8493
135.9572
138.7946
136.268
136.0209
135.1362
137.9577

138.2924
139.1931
138.3004
140.1894
139.6713
137.2244
139.217
140.7314
138.9221
137.2244
133.4784
131.98
132.4423
133.4704
131.5177
129.4932
126.2493
124.4401
121.9932
123.1808
123.0931
121.2918
121.0129
120.3513
118.1515
116.7727
120.6701
121.9852
121.3556
120.1122
114.6765
120.3593
124.7509
128.3933
125.7472
130.9518
132.8647
135.8854
131.6293
128.5288
129.1585
131.5735
133.311
131.6133
130.9598

135.7818
133.5182
125.3487
122.8381
121.0208
127.0783
127.0783
128.752
128.8556
125.6436
122.9975
122.2642
127.9869
132.1872
131.8285
135.4391
135.0007
138.1888
132.9125
130.6968
134.379
133.6936
133.2233
134.937
139.6315
139.2569
143.4652
139.8865
137.1846
138.9699
141.2175
140.2691
140.8668
137.878
141.1299
139.751
137.3201
135.192
129.1107
128.8158
125.3487
126.7594
123.2844
123.2445
120.16

124.9422
121.9454
124.0575
127.3652
129.4454
128.6006
129.0868
124.1532
120.4629
115.9677
118.3269
118.2631
119.5782
115.067
117.211
113.728
119.2355
120.2796
118.9804
50
121.3078
120.0405
00
117.8088
113.4809
50
110.4602
112.6281
115.5134
00
114.1584
111.5043
50
114.3816
113.9352
0
112.5803
1/1/2009 7/1/2009 1/1/2010 7/1/2010 1/1/2011 7/1/2011 1/1/2012
117.3545
119.2753
117.4661

Sens
ex