Date Prev Close Open Price High Price Low Price Last Price Close Price Average Price

1-Jan-08 970.45 970.3 983.45 966.1 972 972.55 975.2

2-Jan-08 972.55 980 1044.95 980 1028.1 1034.65 1023.69
3-Jan-08 1034.65 1030 1049.65 1025 1034.8 1035.85 1041.43
4-Jan-08 1035.85 1035 1074.45 1027.15 1058.9 1054.9 1048.87
7-Jan-08 1054.9 1035 1097 980.65 1092 1090.15 1081.03
8-Jan-08 1090.15 1100 1125 1053.1 1068.3 1065.75 1091.01
9-Jan-08 1065.75 1070 1119 1065 1098 1095.6 1094.38
10-Jan-08 1095.6 1115 1125 1074.05 1082.15 1089.15 1106.13
11-Jan-08 1089.15 1099 1179.95 1080 1170 1169.75 1138.73
14-Jan-08 1169.75 1180 1291.5 1163.1 1279.95 1268.15 1221.39
15-Jan-08 1268.15 1266 1287.65 1185.05 1192 1196.55 1205.1
16-Jan-08 1196.55 1190 1198.85 1139.55 1161.3 1156.7 1168.67
17-Jan-08 1156.7 1168 1195 1116 1158.55 1162.05 1156.23
18-Jan-08 1162.05 1150 1155 1090.3 1102 1116.15 1122.43
21-Jan-08 1116.15 1080 1138.8 1020 1062.25 1060.65 1071.84
22-Jan-08 1060.65 1000 1099 848.55 970 974.6 999.31
23-Jan-08 974.6 1038.8 1100 960 1015 1015.7 1017.21
24-Jan-08 1015.7 1100 1118.9 980 984 1002.2 1047.97
25-Jan-08 1002.2 1022 1151 1010 1120.4 1097.75 1104.75
28-Jan-08 1097.75 1089 1151 1035.3 1140.1 1141.45 1082.7
29-Jan-08 1141.45 1151 1195 1072 1140 1146.2 1138.34
30-Jan-08 1146.2 1082.8 1149.95 1070 1086.2 1105.45 1103.85
31-Jan-08 1105.45 1118 1150 1051 1107 1120.8 1114.38
1-Feb-08 1120.8 1140 1150 1060 1090 1085.15 1085.88
4-Feb-08 1085.15 1119 1129.8 1077 1087 1088.95 1098.78
5-Feb-08 1088.95 1092 1099 1053.25 1065.15 1059.7 1070.05
6-Feb-08 1059.7 1050 1088.9 1016.55 1085 1084.65 1060.58
7-Feb-08 1084.65 1084.65 1084.65 1015.05 1016 1034.7 1055.84
8-Feb-08 1034.7 1034.7 1044.7 965.55 977 983.65 1003.42
11-Feb-08 983.65 983.65 987 901 923 930.75 937.97
12-Feb-08 930.75 936.1 1000 921.05 1000 990.6 959.9
13-Feb-08 990.6 1000 1020 960 967.95 967 983.39
14-Feb-08 967 1025 1025 972.35 996.5 993.2 989.57
15-Feb-08 993.2 980 1050 965 1042 1029.4 1009
18-Feb-08 1029.4 1040 1066.9 1032 1050 1050.9 1045.52
19-Feb-08 1050.9 1092 1099.85 1016.55 1035.5 1038.15 1049.32
20-Feb-08 1038.15 1038 1038 985.15 1000 1006.1 1007.26
21-Feb-08 1006.1 1008.8 1035 980.2 995 1000.7 1002.49
22-Feb-08 1000.7 980 985 960.25 971 971 972.2
25-Feb-08 971 998 999.6 938 954.25 956.8 955.44
26-Feb-08 956.8 950 980 950 955 960.8 966.1
27-Feb-08 960.8 971.1 1004.9 970 988.5 992.85 992.81
28-Feb-08 992.85 1000 1028 975.05 999 1009.55 997.99
29-Feb-08 1009.55 998.7 1040 950.1 1028 1022.55 992.63
 3-Mar-08 1022.55 965 998 930 932.2 939.45 959.21
4-Mar-08 939.45 940 960 865 905.2 910.9 906.78
5-Mar-08 910.9 910 925 875.15 906 896.6 896.2
7-Mar-08 896.6 896.6 896.6 809.3 836 840.85 835.34
10-Mar-08 840.85 850 850 777 815 806.7 800.62
11-Mar-08 806.7 757 846.4 756.3 835 836.15 822.61
12-Mar-08 836.15 865 889.9 846.25 866 864 867.86
13-Mar-08 864 846.2 862 762 810 806.6 802.96
14-Mar-08 806.6 806.6 894.9 785 889 860.35 829.09
17-Mar-08 860.35 841 841 778.5 800 793.8 795.54
18-Mar-08 793.8 785.05 826 751 781.9 782.55 778.03
19-Mar-08 782.55 815 835 740 747 753.35 764.34
24-Mar-08 753.35 770 792 712.5 732.85 724.95 731.55
25-Mar-08 724.95 730 805 730 795 790.95 786.29
26-Mar-08 790.95 805 840 785.3 831 828.8 827.24
27-Mar-08 828.8 815.1 815.1 787.1 791 792.45 797.75
28-Mar-08 792.45 797 819.9 765.35 811 807.2 793.96
31-Mar-08 807.2 805 820 742.1 764 789.85 773.67
1-Apr-08 789.85 809 809 711.2 720.05 721.65 738.37
2-Apr-08 721.65 748.9 765 739 743 744.6 751.1
3-Apr-08 744.6 745 750 726.05 747.95 744.2 736.27
4-Apr-08 744.2 745.05 747.8 710.05 716 714.45 718.45
7-Apr-08 714.45 717.9 761.95 695 760 751.15 731.86
8-Apr-08 751.15 751 776.8 744.05 755.3 758.75 761.09
9-Apr-08 758.75 760 816.4 741.15 811.9 797.7 778.77
10-Apr-08 797.7 802.3 822.25 770.1 774.75 777.95 798.46
11-Apr-08 777.95 790 795 755.6 761 759.95 770.74
15-Apr-08 759.95 755 783 741.15 777 773.4 764.27
16-Apr-08 773.4 783 794 772.15 790.9 785.75 782.88
17-Apr-08 785.75 798.8 853 798.8 822.8 824.4 832.17
21-Apr-08 824.4 832 890 815.05 887 881.55 856.83
22-Apr-08 881.55 884 924 876.3 902.1 909 910.83
23-Apr-08 909 915 919.9 870.1 897 897.2 889.95
24-Apr-08 897.2 905.2 910 880 890 898.55 895.5
25-Apr-08 898.55 900 920 888 906 907.7 907.09
28-Apr-08 907.7 916 925 900 914.9 918.9 915.62
29-Apr-08 918.9 915 949 905 943.1 945.65 928.62
30-Apr-08 945.65 944.7 949.9 902 919.4 923.55 920.38
2-May-08 923.55 935 969.7 926 930 935.65 934.45
5-May-08 935.65 939 969.9 924 945 946.75 952.09
6-May-08 946.75 945 954.9 932.1 948.45 948.1 945.9
7-May-08 948.1 948 948 901.25 906.1 907.45 912.06
8-May-08 907.45 874 906 856 870.5 863.2 874.9
9-May-08 863.2 857 875 832 835 835.85 852.04
12-May-08 835.85 844 882.8 820 874 877.2 855.85
13-May-08 877.2 886.5 903.9 862.25 869.2 869.2 889.64
14-May-08 869.2 865 877.5 853 866 862.5 865.21
15-May-08 862.5 867.95 899.8 867.95 890 893.6 890.15
16-May-08 893.6 900 917.9 892 892 900.05 907.08
20-May-08 900.05 899 899 851 872 869.35 870.13
21-May-08 869.35 855.1 875 851.3 871.9 869.75 863.76
22-May-08 869.75 865 865 823.1 826.4 828.6 836.57
23-May-08 828.6 835 842 796 802 799.45 817.18
26-May-08 799.45 790 790 755.3 763 762.9 773.84
27-May-08 762.9 770 780 730.25 743.4 738.75 745.6
28-May-08 738.75 748 816.4 740 814 810.2 783.95
29-May-08 810.2 815 829 775.25 777 783 795.38
30-May-08 783 798.95 804.5 745.45 790 793.25 768.78
2-Jun-08 793.25 775 807.25 740.2 741 749.35 766.4
3-Jun-08 749.35 740 766.7 722.25 756.15 757.4 749.08
4-Jun-08 757.4 757 776.7 728.2 732 736.8 757.58
5-Jun-08 736.8 736.8 777.3 723.25 770 770.9 749.73
6-Jun-08 770.9 790 790 756 760.5 760.55 767.7
9-Jun-08 760.55 745 749.8 685 701 703.1 708.74
10-Jun-08 703.1 710.1 718.85 671 677 681.5 689.14
11-Jun-08 681.5 685 708.85 683.5 707.1 705.8 701.26
12-Jun-08 705.8 698 720 675 711 714.35 703.53
13-Jun-08 714.35 730 739.9 700 702 704.5 717.7
16-Jun-08 704.5 710 739.8 710 734 735.75 726.58
17-Jun-08 735.75 737 803 727.15 791.5 794.5 766.82
18-Jun-08 794.5 795 804 741.2 749.9 750.5 764.06
19-Jun-08 750.5 740 743 712 720 718.1 723.14
20-Jun-08 718.1 718 733.9 694.1 703.15 703.7 710.67
23-Jun-08 703.7 700 709 670 701 697.15 691.3
24-Jun-08 697.15 705 719.7 670 670.05 678.65 688.89
25-Jun-08 678.65 660 694.1 642 692 685.05 672.56
26-Jun-08 685.05 690 705 665 673 678.2 683.16
27-Jun-08 678.2 660 660 617 627.5 628.6 634.14
30-Jun-08 628.6 625 635 586.2 603.65 605.05 602.96
1-Jul-08 605.05 610 610 580 590 593.85 594.56
2-Jul-08 593.85 597.3 645 568.3 640 634.45 607.18
3-Jul-08 634.45 627.85 635 563 566 580.2 582.31
4-Jul-08 580.2 579 614.9 562.2 580 600.45 596.11
7-Jul-08 600.45 590 633.1 588.4 598 603.95 617.72
8-Jul-08 603.95 590 622.9 566.5 607.05 606.95 593.22
9-Jul-08 606.95 625 675 620.25 675 669.1 652.1
10-Jul-08 669.1 665 687.85 638 685 678.45 659.91
11-Jul-08 678.45 670.1 700 650.1 669.9 665.25 673.26
14-Jul-08 665.25 665 691 625.6 634.2 634.35 659.2
15-Jul-08 634.35 627 627 576.3 589.4 597.1 593.86
 16-Jul-08 597.1 600 609 581 581 584.45 593.45
17-Jul-08 584.45 619.8 641.9 596 640.25 635.45 622.34
18-Jul-08 635.45 644.3 700 641 682.15 685.6 674.85
21-Jul-08 685.6 695 704 673.3 699.6 697.4 690.13
22-Jul-08 697.4 695 744.8 687 738.9 735.05 723.66
23-Jul-08 735.05 755.55 802 752 761 763.65 782.1
24-Jul-08 763.65 765 796.8 742 763 760.3 769.69
25-Jul-08 760.3 717.7 742 706 712 712.85 720.12
28-Jul-08 712.85 634 719.7 634 695 697.3 705.22
29-Jul-08 697.3 680 687 615.1 621.75 619.7 637.87
30-Jul-08 619.7 624.05 689.9 624.05 683 679.25 657.11
31-Jul-08 679.25 680 684.95 645.1 650.25 653.9 655.42
1-Aug-08 653.9 650 684 625 681 679.9 661.87
4-Aug-08 679.9 680 714.8 670.2 705 706.05 700.53
5-Aug-08 706.05 709 773 699.85 764 760.55 744.69
6-Aug-08 760.55 775 801.8 735 748.9 743.05 773.09
7-Aug-08 743.05 743.05 766.6 736.5 748 746.55 751.56
8-Aug-08 746.55 749.95 766.7 706.25 738 735.15 723.54
11-Aug-08 735.15 768.8 768.8 750 756 759.6 761.75
12-Aug-08 759.6 760 764.5 715.35 722 720.55 732.65
13-Aug-08 720.55 715 731.85 699 727.8 725.1 721.73
14-Aug-08 725.1 725.1 725.8 686.3 702 700 700.04
18-Aug-08 700 698 712.5 675.05 693.05 692.5 696.95
19-Aug-08 692.5 685 690.9 670.2 679.25 679.8 679.82
20-Aug-08 679.8 678 694.8 668.1 669.4 673.8 681.37
21-Aug-08 673.8 670 672 645 646 649.1 655.6
22-Aug-08 649.1 645 683.2 636.5 677.7 679.85 667.03
25-Aug-08 679.85 705 714.7 682.1 683.45 685.6 696.74
26-Aug-08 685.6 680 683.5 662.15 682 679.65 673.24
27-Aug-08 679.65 688 694.4 673.2 678 677.35 683.68
28-Aug-08 677.35 680 683.5 666 678 670.55 674.48
29-Aug-08 670.55 685 726.9 682 723.8 723.4 712.13
1-Sep-08 723.4 720.05 729.75 698.15 725.05 722.9 710.18
2-Sep-08 722.9 732 771.6 726.5 758 759.85 746.69
4-Sep-08 759.85 760 760 730.3 734 734.2 742.42
5-Sep-08 734.2 730 730 684.05 686.5 687.25 699.19
8-Sep-08 687.25 695 734 695 712.5 711.25 718.07
9-Sep-08 711.25 715 715.9 690.1 708.9 710 705.33
10-Sep-08 710 699.8 723.4 695 709.6 710.45 712.71
11-Sep-08 710.45 704.9 717.9 693 703.8 704.15 704.95
12-Sep-08 704.15 724 724 687 690 692.55 700.37
15-Sep-08 692.55 678.95 685 637 654 656.9 649.35
16-Sep-08 656.9 638 699.9 606 699.9 695.8 669.42
17-Sep-08 695.8 704 715 653.6 664 666.45 680.83
18-Sep-08 666.45 621 695 611.3 678.25 678.6 671.8
19-Sep-08 678.6 691.4 719.9 687 708.15 708.55 703.77
22-Sep-08 708.55 714.95 722.8 700 701.9 704.9 711.18
23-Sep-08 704.9 699 708.45 679.7 690 683.35 693.98
24-Sep-08 683.35 685.15 712.75 685.15 708 710.2 699.48
25-Sep-08 710.2 710 725.9 705.05 721 721.4 718.76
26-Sep-08 721.4 710 724.8 702.25 706.5 705.1 714.14
29-Sep-08 705.1 705 714 660.1 667.5 671.55 678.39
30-Sep-08 671.55 653.7 725 538 723.25 720.25 694.42
1-Oct-08 720.25 722 745 707 728.9 734.6 725.63
3-Oct-08 734.6 725 740 694.1 702.05 702.3 722.91
6-Oct-08 702.3 694.7 706 670.7 680 678 689.5
7-Oct-08 678 774 774 653.1 688.6 682.9 680.73
8-Oct-08 682.9 668 668 571.45 649.6 647.75 620.17
10-Oct-08 647.75 575 645 536.5 543.8 552.6 587.87
13-Oct-08 552.6 565 674 565 660 659.95 629.22
14-Oct-08 659.95 726.7 726.7 633 642 639.05 669.35
15-Oct-08 639.05 632 649.9 601.5 625 618.8 619.93
16-Oct-08 618.8 503.3 642.7 503.3 632 626.25 602.75
17-Oct-08 626.25 659 659 595 595.3 620.35 631.45
20-Oct-08 620.35 626.4 654 603.5 620 617.9 626.29
21-Oct-08 617.9 636.7 668 623 657 656.5 644.38
22-Oct-08 656.5 636.3 663.8 625.15 628.2 631.2 642.67
23-Oct-08 631.2 620 645 595 628 622.4 617.2
24-Oct-08 622.4 610 618.7 517 549.9 538.85 563.81
27-Oct-08 538.85 530 546 475 530 534.55 501.78
28-Oct-08 534.55 545 592 545 590.35 570 564.73
29-Oct-08 570 595 599 518.1 522 526.85 541.72
31-Oct-08 526.85 536.1 580 531.1 572.5 562.95 550.06
3-Nov-08 562.95 582.3 624.7 580.05 600.9 602.2 595.61
4-Nov-08 602.2 600 648.9 582.4 635.1 640.45 622.29
5-Nov-08 640.45 651.9 674.8 592.35 598 604 630.6
6-Nov-08 604 590 610.9 552.5 581 582.7 588.08
7-Nov-08 582.7 580 599 547.15 588 581.6 571.43
10-Nov-08 581.6 594.45 613 578.3 607 608.9 599.57
11-Nov-08 608.9 600 603 560 561 564.05 574.06
12-Nov-08 564.05 559 569.7 523.15 526 525.3 543.8
14-Nov-08 525.3 540 554.4 487 488.5 492.95 503.31
17-Nov-08 492.95 587.2 587.2 431.3 450.9 456.65 455.34
18-Nov-08 456.65 452 452 425 437.6 437.75 434.89
19-Nov-08 437.75 425 464.3 421.1 428 427.55 449.86
20-Nov-08 427.55 418 418 394 414 405.45 406.07
21-Nov-08 405.45 419 422.5 383.6 416 411.5 406.68
24-Nov-08 411.5 409 420 391.85 396 397.55 402.04
25-Nov-08 397.55 414.8 418.7 367 367.75 376.55 393.59
26-Nov-08 376.55 379.9 418.2 362.4 418 404.45 381.8
28-Nov-08 404.45 382 416 352.5 408.75 408.5 402.54
1-Dec-08 408.5 412.5 436.7 408.1 413 413.05 422.36
2-Dec-08 413.05 408 434.7 388.25 434 429.1 410.26
3-Dec-08 429.1 435 439.9 422.4 430.6 433.7 432.84
4-Dec-08 433.7 439.5 464.8 433 454 455.2 451.63
5-Dec-08 455.2 457 475 440 440.25 443.05 455.3
8-Dec-08 443.05 460 468 448 452 451.95 457.03
10-Dec-08 451.95 457.4 466 438.15 462.4 462.8 451.85
11-Dec-08 462.8 465.5 479 444.4 454.1 457 464.39
12-Dec-08 457 449.7 473.4 435.6 470.1 468.8 454.18
15-Dec-08 468.8 478.2 492.4 475 484.3 486.2 484.72
16-Dec-08 486.2 485 506.3 478.25 500 500.8 496.75
17-Dec-08 500.8 504 520 492.05 499 497.6 506.35
18-Dec-08 497.6 495 543 495 537.45 537.2 517.47
19-Dec-08 537.2 539.7 562 531.25 545.3 546 549.79
22-Dec-08 546 549.7 556.8 528.55 542.35 537.5 545.02
23-Dec-08 537.5 533.1 542.9 490.75 496.9 499.5 506.45
24-Dec-08 499.5 495 498 481 490 490.75 489.62
26-Dec-08 490.75 491.45 511 477.25 484 482.8 496.19
29-Dec-08 482.8 480 501.8 468 492.8 494.95 484.01
30-Dec-08 494.95 496.5 519.4 494 509.5 510.25 506.18
31-Dec-08 510.25 519.7 521 499.6 505.1 504.7 512.31
1-Jan-09 504.7 508.5 522.7 508 517.9 516.85 515.88
2-Jan-09 516.85 522 547.5 517.3 545 541.9 535.25
5-Jan-09 541.9 549.5 564.8 549.5 557.55 560.1 559.61
6-Jan-09 560.1 561 577 551.4 570 569.75 568.73
7-Jan-09 569.75 574 575.4 515 525 522.1 543.23
9-Jan-09 522.1 508 540.3 475 492 486.6 505.54
12-Jan-09 486.6 490 494.8 445 451 451.7 459.84
13-Jan-09 451.7 442 465 433 440.95 440.3 444.54
14-Jan-09 440.3 450 456.95 438 449 449.4 447.9
15-Jan-09 449.4 430 438.4 421 435 434.05 430.61
16-Jan-09 434.05 448.7 451 436 443.85 443.55 442.73
19-Jan-09 443.55 448.9 450 431.55 432.5 438.3 439.93
20-Jan-09 438.3 429.7 429.7 416.6 423 422.4 422.51
21-Jan-09 422.4 405.55 428 404 404.45 407.7 415.96
22-Jan-09 407.7 410.5 421 403.3 412.7 416.05 413.04
23-Jan-09 416.05 410 418.9 380.1 387.5 384.3 396.41
27-Jan-09 384.3 394.95 404.7 383.25 396.8 394.75 391.08
28-Jan-09 394.75 399 429.5 397 426.55 422.85 406.51
29-Jan-09 422.85 430 445 426.1 436.2 435.65 436.66
30-Jan-09 435.65 434 439 418.65 432.8 433.7 428.65
2-Feb-09 433.7 433 433 391.1 399.25 397.85 411.5
3-Feb-09 397.85 403 414.7 392 393.95 395.5 398.99
4-Feb-09 395.5 404 409.85 393 394.65 395.15 400.71
 5-Feb-09 395.15 396.5 399 384 393.85 392.3 390.07
6-Feb-09 392.3 392 406.9 392 401.5 403 402.1
9-Feb-09 403 409.6 425 406.4 422.7 422.45 417.58
10-Feb-09 422.45 425 435 416 419.65 421 426.34
11-Feb-09 421 410.3 433.85 407.25 431.6 430.95 423.42
12-Feb-09 430.95 426 435 425.1 431.45 430.5 430.6
13-Feb-09 430.5 437 444.4 436 441 440.4 440.42
16-Feb-09 440.4 440 440 411 419.05 418.8 421.5
17-Feb-09 418.8 410.55 413.5 393.1 397.55 399.15 402.53
18-Feb-09 399.15 394 403.4 385 393.05 394.25 393.69
19-Feb-09 394.25 396 404 385.05 388.9 388.45 391.48
20-Feb-09 388.45 385 385 368 374.2 372.7 374.03
24-Feb-09 372.7 368 369.95 355 363 363.65 363.09
25-Feb-09 363.65 369 375.8 363.65 365 366.05 369.09
26-Feb-09 366.05 360 366 343 347.25 346.3 350.39
27-Feb-09 346.3 349.8 352.85 336.75 348 347.9 344.26
2-Mar-09 347.9 343 343 319.3 323.7 323.1 327.71
3-Mar-09 323.1 322 333.75 315.2 324.95 324.9 327.48
4-Mar-09 324.9 344.4 344.4 319.4 322.1 322.15 325.12
5-Mar-09 322.15 330 336 296.35 297.2 300.7 311.71
6-Mar-09 300.7 292 308.6 286.6 298 294.95 298.55
9-Mar-09 294.95 292.6 296.7 278.25 281.2 281.4 284.94
12-Mar-09 281.4 290 307.55 283.7 305.4 304.5 296.05
13-Mar-09 304.5 310.6 334.55 310.6 333 329.9 323.67
16-Mar-09 329.9 330 353.5 325.4 341.2 342.55 340.92
17-Mar-09 342.55 344 347.9 321.1 325.75 325.5 333.27
18-Mar-09 325.5 328 347 328 343.15 340.7 341.7
19-Mar-09 340.7 344.95 362.95 342 362.1 358 350.93
20-Mar-09 358 356 360.6 326.65 341.7 342.4 347.08
23-Mar-09 342.4 353.9 376.9 347.6 375.6 373.65 362.5
24-Mar-09 373.65 375.95 399.5 365.15 375.55 371.95 386.38
25-Mar-09 371.95 379.8 405 373.4 404.5 398.1 386.17
26-Mar-09 398.1 411 427.3 404 420 421.4 417.25
27-Mar-09 421.4 424 434.9 418.6 433.5 431.05 428.22
30-Mar-09 431.05 422.1 427.5 390.65 399.25 397 404.79
31-Mar-09 397 402 423.8 375.6 414.25 414.95 403.9
1-Apr-09 414.95 420 421.9 400.1 415.75 418.15 413.71
2-Apr-09 418.15 421.15 449 421.15 441.95 439.6 442.46
6-Apr-09 439.6 455 464 426.2 434 435.25 441.23
8-Apr-09 435.25 430 449.7 401.4 442.15 443.55 430.57
9-Apr-09 443.55 460 468.2 435 442.35 445.6 447.43
13-Apr-09 445.6 450.25 470.5 450.25 461.2 461.85 464.37
15-Apr-09 461.85 455 515 436.05 506.2 504.2 477.69
16-Apr-09 504.2 512.1 515.85 461.15 465 472.1 491.39
17-Apr-09 472.1 472 512 472 510.6 503.25 499.46
 20-Apr-09 503.25 515 529.9 498.4 510.25 509.85 518.36
21-Apr-09 509.85 500 500 477.4 494.15 493.95 489.24
22-Apr-09 493.95 499 509.9 466.55 473.2 472.15 484.66
23-Apr-09 472.15 476.8 509.95 462.85 509.9 502.05 486.73
24-Apr-09 502.05 505.5 535.9 503 528.35 529.6 522.01
27-Apr-09 529.6 520 563 513.35 553.3 557.5 549.42
28-Apr-09 557.5 552 570 525 531.7 530.7 544.67
29-Apr-09 530.7 536 563.8 534.8 560 557.3 548.34
4-May-09 557.3 575 612 572.1 611 609.35 592.26
5-May-09 609.35 620 642.95 601 622.05 627.35 625.9
6-May-09 627.35 635 635 593.3 611.05 605.25 612.29
7-May-09 605.25 612.5 628.8 610 623 624.75 620.06
8-May-09 624.75 623 626.95 595.3 608 607.25 608.82
11-May-09 607.25 613.1 632.4 602.85 624.9 620.35 618.11
12-May-09 620.35 630.4 679.9 615.15 672.9 669 644.92
13-May-09 669 659 692 659 670.15 671.7 676.45
14-May-09 671.7 659 659 623.5 636.1 637.55 636.61
15-May-09 637.55 680 680 644.7 660.35 659.6 660.34
18-May-09 659.6 730 818 725.6 801.8 778.4 769.82
19-May-09 778.4 808 818 751 754.9 764.8 791.32
20-May-09 764.8 676.65 792.25 676.65 734 728.55 750.35
21-May-09 728.55 734 757.5 720.1 738 736.2 737.58
22-May-09 736.2 738 768 721.3 766.35 762.85 748.83
25-May-09 762.85 766 778.9 753.6 773.6 774 768.4
26-May-09 774 765.25 778 739.8 741 744.75 756.03
27-May-09 744.75 751.9 801.4 751.9 798 797.75 783.08
28-May-09 797.75 799 810 771.35 783 782.05 785.55
29-May-09 782.05 790 812 771.2 779.95 778.95 794.77
1-Jun-09 778.95 791 810 730 747.2 741.75 750.24
2-Jun-09 741.75 769.75 774 702.4 721.6 719.9 724.39
3-Jun-09 719.9 730.2 741 710 715.9 717 723.32
4-Jun-09 717 720 740 698 737.8 734.85 718.28
5-Jun-09 734.85 754.7 754.7 730 743 738.5 740.21
8-Jun-09 738.5 740 744 691 692 698.2 714.91
9-Jun-09 698.2 700 733.85 662.15 729.9 726.05 711.22
10-Jun-09 726.05 736 757.7 731 753.9 752.5 747.47
11-Jun-09 752.5 765 765 718 722.75 726.6 733.21
12-Jun-09 726.6 735 744.95 698.1 703 703.75 725.43
15-Jun-09 703.75 695 736.6 688 722.25 718.4 720.21
16-Jun-09 718.4 701 765 699 760 759.65 738.77
17-Jun-09 759.65 765 772.8 713.05 718.85 721.6 749.8
18-Jun-09 721.6 727 751 699 737.85 733 727.35
19-Jun-09 733 743 763 722.1 758 756.15 741.45
22-Jun-09 756.15 760.05 782 755 764 765.8 770.74
23-Jun-09 765.8 749.9 754.8 723.4 749 749.35 740.14
24-Jun-09 749.35 755 772.9 738.35 769.1 768.85 756.92
25-Jun-09 768.85 780 791 767.3 777.1 778.55 780.65
26-Jun-09 778.55 784.9 822 780 816.6 818.05 804.15
29-Jun-09 818.05 820 900 818.2 861.8 867.55 866.68
30-Jun-09 867.55 872 888 824.05 827.9 832.25 854.97
1-Jul-09 832.25 838 879.9 830.15 873.25 869.4 859.7
2-Jul-09 869.4 875 882.9 836.6 847.2 853.7 854.63
3-Jul-09 853.7 847.1 876 837.4 873.2 873.35 865.76
6-Jul-09 873.35 880.1 885 781.6 795.05 794.4 828.91
7-Jul-09 794.4 798 826 795 815.5 816.75 812.15
8-Jul-09 816.75 801.2 816 771.55 784.05 786.5 791.27
9-Jul-09 786.5 776.35 797 745.1 763.35 764.95 766.74
10-Jul-09 764.95 770 787 726.1 744 738.25 764.13
13-Jul-09 738.25 719 771.3 707.1 764.65 755.4 736.36
14-Jul-09 755.4 778 785 748.55 768.8 763.2 769.28
15-Jul-09 763.2 772 799.7 761 797.2 788.7 776.54
16-Jul-09 788.7 808.35 820 784 800.05 798.65 797.64
17-Jul-09 798.65 807 857.5 802 854.05 851.1 836.45
20-Jul-09 851.1 918.8 918.8 816.65 886.5 886.35 876.11
21-Jul-09 886.35 896.9 896.9 860.05 889 884.4 878.47
22-Jul-09 884.4 918.7 918.7 852.05 865 860.7 882.35
23-Jul-09 860.7 875 897.7 871 895 893.95 886.73
24-Jul-09 893.95 893.95 906.9 880 892.25 893.95 893.89
27-Jul-09 893.95 900 949.3 880.1 939 938.35 928.92
28-Jul-09 938.35 941 974.4 915.3 941.75 956.6 941.51
29-Jul-09 956.6 922.65 946.3 892.35 912.7 917.6 917.81
30-Jul-09 917.6 915 934 897 928 920.6 913.98
31-Jul-09 920.6 940 947.5 908 914.95 917.15 928.73
3-Aug-09 917.15 920.5 929.1 911.95 919 921.75 920.49
4-Aug-09 921.75 926 927 885.6 890.2 894.7 903.25
5-Aug-09 894.7 896 897 845.05 848.5 851.85 856.1
6-Aug-09 851.85 852 869.25 838 848 845.6 859.4
7-Aug-09 845.6 844 848.9 810 812 814.65 826.76
10-Aug-09 814.65 824 849.7 796.9 835 843.3 830.64
11-Aug-09 843.3 843 877 838 871.15 869.9 858.46
12-Aug-09 869.9 850 876 839.35 873 870.4 856.35
13-Aug-09 870.4 875 889 867.1 874.25 877.35 878
14-Aug-09 877.35 880 880 855.1 870 870.1 869.08
17-Aug-09 870.1 852 864 824.1 832.9 828.05 841.12
18-Aug-09 828.05 825 844 818.4 828.9 831.1 832.95
19-Aug-09 831.1 835 837 808.55 824.1 820.9 820.07
20-Aug-09 820.9 826.5 849 819.65 846 845.35 837.7
21-Aug-09 845.35 844.8 886.7 833.25 879.65 882.45 862.41
24-Aug-09 882.45 893 913 892 907.5 909.7 905.02
25-Aug-09 909.7 905.9 921.95 893.55 915.2 916.5 909.8
26-Aug-09 916.5 918.95 936 917.5 935 933.2 927.23
27-Aug-09 933.2 920.05 938.9 915 926.2 922.75 928.71
28-Aug-09 922.75 915.5 926.8 901.65 915.2 918.85 915.17
31-Aug-09 918.85 907 913 895 904.25 905.3 902.96
1-Sep-09 905.3 914 924 882 896 892.7 903.64
2-Sep-09 892.7 882 904.6 881 891 889.2 893.16
3-Sep-09 889.2 896.25 909.8 882.35 885.9 888.6 898.88
4-Sep-09 888.6 896 909.8 890 908.5 907.25 901.42
7-Sep-09 907.25 912 935 912 935 932.6 928.65
8-Sep-09 932.6 940 944.7 901.2 906 905.25 918.57
9-Sep-09 905.25 905.25 921.5 902.8 915.6 915.35 911.53
10-Sep-09 915.35 916.65 932.5 902.05 904 909.3 914.38
11-Sep-09 909.3 911 918.45 890.35 903.05 902.9 902.67
14-Sep-09 902.9 901 908.5 890.05 896 895.65 898.11
15-Sep-09 895.65 900 916 899.1 907.1 909.65 909.2
16-Sep-09 909.65 918 920.8 904.55 907.6 907.65 910.75
17-Sep-09 907.65 918 927.4 909 910.75 911.85 918.16
18-Sep-09 911.85 914.9 924.05 894 920.1 913.85 911
22-Sep-09 913.85 926.9 926.9 907 908.5 909.95 914.61
23-Sep-09 909.95 914.8 930 913 920 920 922.28
24-Sep-09 920 915 925.15 904.05 920 919.75 916.7
25-Sep-09 919.75 915 927.4 910.1 912.4 914.8 920.23
29-Sep-09 914.8 920 929.7 916 928 926.3 922.98
30-Sep-09 926.3 935 996.4 929 977.35 985.15 963.47
1-Oct-09 985.15 979.95 1017.9 975.15 1007.65 1009.3 1006.75
5-Oct-09 1009.3 1000 1007 963.35 971 969.1 978.69
6-Oct-09 969.1 975 1004 957.95 998.45 998.85 983.78
7-Oct-09 998.85 1010 1013.05 975.15 981.15 980.65 996.77
8-Oct-09 980.65 987.9 1024 975.5 1008 1009.85 1006.54
9-Oct-09 1009.85 1020 1028 982.5 998 996.45 1004.3
12-Oct-09 996.45 1003.7 1022.4 996.7 1012.5 1013.45 1010.85
14-Oct-09 1013.45 1030 1042 1002.5 1034.95 1032.4 1029.55
15-Oct-09 1032.4 1041.6 1041.6 998 1009.1 1006 1009.93
16-Oct-09 1006 1012 1020.9 995 1006.1 1006.5 1006.54
17-Oct-09 1006.5 1016 1019.8 1005.1 1008.95 1011.15 1013.33
20-Oct-09 1011.15 1020 1026.65 987.7 995 994.3 1005.68
21-Oct-09 994.3 988 999 972.85 975.45 977.05 982.1
22-Oct-09 977.05 973 986.9 960 967.95 966.15 972.8
23-Oct-09 966.15 1000 1000 972.45 995.15 994.05 990.81
26-Oct-09 994.05 998 998 963.85 968 967.9 979.37
27-Oct-09 967.9 955 987.3 925 940 952.3 951.8
28-Oct-09 952.3 948.35 965 924 931 928.1 943.17
29-Oct-09 928.1 925 934.9 899.95 924 907.65 911.94
30-Oct-09 907.65 925 956.8 901 904.65 907.4 929.65
3-Nov-09 907.4 907 919.95 887.6 891.8 894 903.61
 4-Nov-09 894 901.2 928 895.1 926.65 924.1 910.67
5-Nov-09 924.1 925 934.9 890.25 917 916.1 908.35
6-Nov-09 916.1 921 948.7 921 938.15 937.9 937.12
9-Nov-09 937.9 915.5 1005 915.5 998.75 998 979.55
10-Nov-09 998 1024 1028 988.8 997.05 996.4 1004.97
11-Nov-09 996.4 992.4 1010 985 1005 1005.2 1002.78
12-Nov-09 1005.2 1007 1008.95 972 983 980.1 987.38
13-Nov-09 980.1 979.2 1002 970.55 996.6 996.1 989.97
16-Nov-09 996.1 1001 1011.9 995.5 1001.6 1001.25 1004.09
17-Nov-09 1001.25 1025 1025 985 1000 1002.2 993.79
18-Nov-09 1002.2 995 1005 993.75 1002 999.15 999.79
19-Nov-09 999.15 994 1005 978 990 986.55 993.45
20-Nov-09 986.55 981 999 955.1 993.9 992.05 978.22
23-Nov-09 992.05 990 1007.5 990 996.5 999.4 1002.07
24-Nov-09 999.4 1008 1008 981.05 998.3 1000.1 995.72
25-Nov-09 1000.1 1000 1022 996.55 1017.25 1016.65 1013.4
26-Nov-09 1016.65 1017 1037.95 992.05 998.1 997.35 1018.84
27-Nov-09 997.35 980 990 937 963.2 971.2 960.68
30-Nov-09 971.2 985 1011.05 984 999 999.4 999.84
1-Dec-09 999.4 1010 1040 1005.5 1038.8 1036.85 1026.73
2-Dec-09 1036.85 1041 1052.8 1032.45 1046.1 1047.45 1044.72
3-Dec-09 1047.45 1054.5 1064 1037 1050.5 1049.6 1052.86
4-Dec-09 1049.6 1035 1044.8 1020 1030.1 1027.05 1031.57
7-Dec-09 1027.05 1030 1036.9 1003.3 1008.3 1009.05 1016.27
8-Dec-09 1009.05 1009 1047.4 1000 1037.1 1039.7 1027.87
9-Dec-09 1039.7 1015 1032.45 1009.9 1016.3 1015.85 1019.55
10-Dec-09 1015.85 1014.9 1030 1001.6 1021.95 1021.35 1017.56
11-Dec-09 1021.35 1026 1033.15 997.85 1003.2 1003.75 1011.28
14-Dec-09 1003.75 1003 1013 989.5 994.05 994.65 1001.53
15-Dec-09 994.65 989.5 1001.1 954 957 959.7 976.76
16-Dec-09 959.7 957 957 931.9 937 937.25 944.69
17-Dec-09 937.25 932.1 949 915.8 940.8 941.75 931.28
18-Dec-09 941.75 940 953.5 928.55 935.8 934.3 941.72
21-Dec-09 934.3 939 960 926 953.6 954.3 946.12
22-Dec-09 954.3 955 973.45 955 971 970.2 968.89
23-Dec-09 970.2 971 985 966.8 982 982.4 977.8
24-Dec-09 982.4 984 991.85 975.2 988 987.35 985.77
29-Dec-09 987.35 991.85 997.85 982.25 985.3 984.75 989.95
30-Dec-09 984.75 984.75 987 970.1 979 981.4 977.92
31-Dec-09 981.4 985 993.5 978.1 988.2 989.2 988.16
4-Jan-10 989.2 993.9 999.95 988.1 990 992.1 993.67
5-Jan-10 992.1 998 1020 995.7 1014.15 1012.8 1011.96
6-Jan-10 1012.8 1020 1028.7 992.55 993 995.8 1002.48
7-Jan-10 995.8 996.45 1006 989.1 1005 1002.85 999.45
8-Jan-10 1002.85 1003 1019.9 996.35 1013.6 1015.95 1010.65
 11-Jan-10 1015.95 1019 1053 1015.1 1047 1049.4 1038.98
12-Jan-10 1049.4 1048 1075 1031 1049 1049.3 1052.89
13-Jan-10 1049.3 1041.5 1048.85 1026.55 1032.4 1040.3 1036.33
14-Jan-10 1040.3 1044.8 1079 1041.9 1066.5 1066.1 1066.15
15-Jan-10 1066.1 1080 1093.4 1065.2 1076.25 1077.8 1078.77
18-Jan-10 1077.8 1070 1113 1060.7 1113 1107.65 1094.98
19-Jan-10 1107.65 1177.7 1177.7 1093.1 1107.2 1105.75 1103.19
20-Jan-10 1105.75 1107 1118.85 1080.2 1085 1083.75 1091.64
21-Jan-10 1083.75 1085 1091 1050 1060 1061.25 1062.76
22-Jan-10 1061.25 1045 1057.9 1025 1026.95 1031.65 1038.94
25-Jan-10 1031.65 1026 1029.65 1005.15 1014.95 1018.7 1015.65
27-Jan-10 1018.7 1003.1 1009.65 965.15 973.05 972.75 981.91
28-Jan-10 972.75 978 1030 978 1017.75 1018.8 1004.76
29-Jan-10 1018.8 1009.95 1045 988.2 1023.6 1025.7 1017.56
1-Feb-10 1025.7 1026 1072 1005 1064 1062.55 1045.24
2-Feb-10 1062.55 1065.2 1082 1030.25 1030.25 1037.3 1046.88
3-Feb-10 1037.3 1045.55 1077 1024.05 1061 1071 1061.68
4-Feb-10 1071 1059.9 1068.95 1045 1048.2 1048.45 1057.67
5-Feb-10 1048.45 1033.7 1038 995.1 1037 1025.7 1012.45
6-Feb-10 1025.7 1030 1037.65 1026.1 1032.3 1030.75 1030.52
8-Feb-10 1030.75 1025 1041.7 1001 1019 1022.7 1022.84
9-Feb-10 1022.7 1025 1057 1013.2 1033.15 1038.55 1038.51
10-Feb-10 1038.55 1044 1045.5 1020.1 1021.55 1024.65 1032.85
11-Feb-10 1024.65 1030 1044.9 1028.4 1032.5 1033.2 1036.86
15-Feb-10 1033.2 1033 1044.5 1010 1031 1028.85 1031.47
16-Feb-10 1028.85 1032 1041.7 1018.35 1026.6 1026.15 1024.62
17-Feb-10 1026.15 1034 1073.85 1032 1066 1067.3 1058.49
18-Feb-10 1067.3 1067 1116.3 1065.55 1091 1098.5 1095.78
19-Feb-10 1098.5 1072 1102.25 1071 1100 1094.5 1087.41
22-Feb-10 1094.5 1103.5 1115 1081.25 1108.5 1107.45 1105.73
23-Feb-10 1107.45 1100 1129.8 1088.7 1099.6 1098.15 1116.92
24-Feb-10 1098.15 1095 1110.95 1065.05 1096 1093.8 1089.84
25-Feb-10 1093.8 1096.1 1102.95 1081.55 1098 1096.25 1093.64
26-Feb-10 1096.25 1104 1137 1085 1123.05 1124.5 1118.48
2-Mar-10 1124.5 1131 1175 1130 1155 1155 1158.78
3-Mar-10 1155 1164 1174.95 1140.8 1149 1148.9 1157.01
4-Mar-10 1148.9 1150 1152.45 1112.5 1123 1121.65 1124.96
5-Mar-10 1121.65 1125 1139.5 1100.4 1101.4 1103.35 1113.69
8-Mar-10 1103.35 1144.25 1144.25 1107.1 1128 1129.3 1119.02
9-Mar-10 1129.3 1045 1133.4 1045 1115 1117.65 1117.08
10-Mar-10 1117.65 1117.65 1135 1117 1132.9 1131.5 1128.51
11-Mar-10 1131.5 1127.4 1154.9 1127.4 1153 1151.35 1146.44
12-Mar-10 1151.35 1151 1161.6 1141.55 1152 1151.05 1153.65
15-Mar-10 1151.05 1128.6 1154.3 1128.6 1146 1142.7 1142.22
16-Mar-10 1142.7 1139 1148.9 1132.5 1145.15 1144.9 1140.86
17-Mar-10 1144.9 1155 1157.45 1139.05 1148.25 1149.2 1148.39
18-Mar-10 1149.2 1145.3 1172 1144.1 1163.75 1163.8 1164.68
19-Mar-10 1163.8 1172 1172 1151.55 1153.5 1156 1156.26
22-Mar-10 1156 1100 1152.35 1100 1151.9 1146.5 1140.61
23-Mar-10 1146.5 1153.5 1171.9 1152 1163 1161.95 1162.58
25-Mar-10 1161.95 1152.1 1165.2 1146.8 1154.3 1154.8 1156.3
26-Mar-10 1154.8 1155.1 1197.95 1151.5 1186.35 1193.25 1175.27
29-Mar-10 1193.25 1197 1215 1185 1199.15 1198.95 1204.43
30-Mar-10 1198.95 1198.95 1212 1169.65 1174 1173.1 1187.24
31-Mar-10 1173.1 1172 1184.7 1161.9 1171.5 1168.25 1169.72
1-Apr-10 1168.25 1168 1184.2 1168 1172 1173.55 1174.96
5-Apr-10 1173.55 1177.2 1183 1158 1175 1177.1 1173.59
6-Apr-10 1177.1 1180 1183.9 1166 1174.1 1174.55 1174.67
7-Apr-10 1174.55 1182 1193.15 1148.3 1162 1164.3 1163.07
8-Apr-10 1164.3 1156.95 1165.5 1150 1151.5 1156.75 1157.58
9-Apr-10 1156.75 1160 1199.85 1157.5 1185 1183.45 1179
12-Apr-10 1183.45 1181.3 1188.4 1165.15 1177 1176.9 1178.11
13-Apr-10 1176.9 1180 1180 1153.05 1158 1157.6 1161.43
15-Apr-10 1157.6 1165 1172.95 1142 1150.35 1148.3 1155.2
16-Apr-10 1148.3 1146.15 1159.7 1131.4 1140.95 1148.4 1149.14
19-Apr-10 1148.4 1140 1164 1128.2 1161.8 1159.3 1150.46
20-Apr-10 1159.3 1160 1195 1160 1194.5 1187 1178.65
21-Apr-10 1187 1195 1252 1195 1239.9 1237.4 1237.13
22-Apr-10 1237.4 1221.2 1242 1221.1 1225.7 1224.95 1228.99
23-Apr-10 1224.95 1224.5 1240 1221.6 1238.5 1235.9 1232.64
26-Apr-10 1235.9 1240 1287 1237.95 1277.1 1279.6 1274.4
27-Apr-10 1279.6 1273 1285 1257.2 1282 1276.55 1277.38
28-Apr-10 1276.55 1265 1269.95 1246.25 1253.3 1254.1 1260.08
29-Apr-10 1254.1 1258.85 1284.9 1258.85 1268.45 1274.1 1275.02
30-Apr-10 1274.1 1286 1286 1263.1 1266.55 1270 1272.41
3-May-10 1270 1268 1282.95 1252 1261.45 1260.5 1260.36
4-May-10 1260.5 1262.1 1290.9 1244.25 1252.6 1249.45 1273.28
5-May-10 1249.45 1216.6 1251.6 1216.4 1248.8 1241.3 1238.27
6-May-10 1241.3 1224 1252.8 1220 1235 1233.95 1233.81
7-May-10 1233.95 1205.2 1220 1182.2 1190.95 1191.15 1195.42
10-May-10 1191.15 1202 1258.9 1202 1258.9 1249.45 1237.02
11-May-10 1249.45 1249 1278.9 1244.25 1259 1259.35 1266.02
12-May-10 1259.35 1231.3 1298 1231.3 1288 1289.9 1279.3
13-May-10 1289.9 1295 1320 1293 1311 1311.55 1312.29
14-May-10 1311.55 1308 1312.8 1280 1289 1295.75 1293.8
17-May-10 1295.75 1270 1277.1 1230.5 1267 1262.2 1249.12
18-May-10 1262.2 1262.2 1269.7 1246.3 1255 1254.7 1255.96
19-May-10 1254.7 1243 1244 1193.35 1206.95 1205.05 1219.36
20-May-10 1205.05 1206 1228 1182.25 1208.3 1207.95 1204.72
21-May-10 1207.95 1180.75 1223 1172.95 1220.1 1215.65 1198.59
24-May-10 1215.65 1215.65 1240 1190.3 1193.95 1198.35 1218.46
25-May-10 1198.35 1187.8 1189 1155 1165 1163.9 1168.75
26-May-10 1163.9 1170 1192 1150.05 1158.1 1156.9 1166.59
27-May-10 1156.9 1157 1222 1147.15 1210 1215.8 1188.86
28-May-10 1215.8 1225 1238 1205.8 1224 1225.35 1221.69
31-May-10 1225.35 1215.8 1238 1210.1 1235.7 1232.35 1222.6
1-Jun-10 1232.35 1235 1238 1177 1180.05 1181.7 1197.29
2-Jun-10 1181.7 1195 1206.95 1168.5 1198 1201.15 1189.87
3-Jun-10 1201.15 1211 1248 1211 1246 1242.3 1231.63
4-Jun-10 1242.3 1240 1258 1240 1245 1245.45 1249.72
7-Jun-10 1245.45 1218.6 1225 1196 1216.5 1214.8 1209.27
8-Jun-10 1214.8 1214.4 1242.6 1214.4 1230.6 1226.2 1229.32
9-Jun-10 1226.2 1224.9 1253.9 1224.9 1236.7 1239.65 1242.25
10-Jun-10 1239.65 1239.65 1250 1220.25 1248.1 1248 1233.89
11-Jun-10 1248 1252 1260.15 1238.25 1240.35 1245.8 1246.02
14-Jun-10 1245.8 1251 1262 1240.25 1252.2 1256.5 1252.01
15-Jun-10 1256.5 1244.1 1256.5 1230.2 1242 1245.25 1242.14
16-Jun-10 1245.25 1250 1250 1215.1 1219.9 1220.6 1224.76
17-Jun-10 1220.6 1220 1223 1191.95 1216.55 1215 1207.35
18-Jun-10 1215 1215 1227.75 1202.3 1212.05 1211.5 1215.17
21-Jun-10 1211.5 1220 1252.1 1220 1247 1247.3 1243.16
22-Jun-10 1247.3 1240.1 1257.9 1231.25 1236.9 1235.65 1245.03
23-Jun-10 1235.65 1225.3 1256.5 1225.3 1253.2 1249.4 1244.68
24-Jun-10 1249.4 1240.3 1268.5 1240.3 1267 1263.2 1259.27
25-Jun-10 1263.2 1261 1277.65 1237.4 1251.15 1249.1 1258.37
28-Jun-10 1249.1 1251 1266.3 1242 1260 1261.95 1254.32
29-Jun-10 1261.95 1255.1 1259.1 1234 1242.1 1240.65 1246.8
30-Jun-10 1240.65 1225 1245.95 1222.1 1239.1 1242.4 1236.29
1-Jul-10 1242.4 1242 1242 1215.05 1234.25 1233.65 1227.01
2-Jul-10 1233.65 1235 1248 1232.1 1232.2 1237.2 1241.23
5-Jul-10 1237.2 1236.1 1245 1225.45 1236 1235.95 1238.15
6-Jul-10 1235.95 1240 1258.9 1236 1251.95 1253.3 1252.19
7-Jul-10 1253.3 1262 1262 1229.6 1236.25 1237.05 1242.04
8-Jul-10 1237.05 1260 1260.35 1238.8 1238.8 1241.55 1249
9-Jul-10 1241.55 1249.55 1277.85 1248.95 1274 1273.1 1267.28
12-Jul-10 1273.1 1277.25 1294.8 1265.55 1289 1288.3 1282.1
13-Jul-10 1288.3 1288.5 1303.9 1273.15 1300.25 1299.7 1293.28
14-Jul-10 1299.7 1308 1325.95 1304.1 1314 1314.45 1316.13
15-Jul-10 1314.45 1350 1355.5 1315.6 1346.7 1350.3 1335.4
16-Jul-10 1350.3 1360 1368.9 1337.4 1355 1357.15 1356.04
19-Jul-10 1357.15 1355 1367 1343.35 1356.1 1360.8 1358.01
20-Jul-10 1360.8 1365.25 1389 1358.5 1361 1368.95 1375.2
21-Jul-10 1368.95 1371 1375 1336.8 1345.95 1347.15 1348.71
22-Jul-10 1347.15 1340.25 1367.8 1335 1355 1356.8 1355.98
23-Jul-10 1356.8 1365 1395 1365 1391.95 1389.95 1383.37
 26-Jul-10 1389.95 1390 1396.75 1375 1384.25 1385.85 1383.6
27-Jul-10 1385.85 1387 1395.95 1368 1371.7 1374.45 1380.29
28-Jul-10 1374.45 1384 1384 1341 1349 1349.95 1355.27
29-Jul-10 1349.95 1350 1375 1342.55 1369 1365.6 1358.43
30-Jul-10 1365.6 1360 1367 1337 1346 1343.45 1352.33
2-Aug-10 1343.45 1350.1 1361.7 1340.15 1352.2 1350.75 1349.83
3-Aug-10 1350.75 1350.75 1371.6 1345.3 1355 1356 1362.16
4-Aug-10 1356 1360 1363.35 1325.1 1331.85 1331.4 1336.95
5-Aug-10 1331.4 1334.5 1344.05 1312.05 1316.25 1316.6 1328.28
6-Aug-10 1316.6 1317.75 1330.8 1305.75 1317 1314.3 1320.99
9-Aug-10 1314.3 1314.3 1321.8 1294 1310.3 1309.8 1306.78
10-Aug-10 1309.8 1310 1315 1288.5 1291.7 1294.9 1302.82
11-Aug-10 1294.9 1294.9 1301.5 1276.65 1291.6 1289.1 1286.8
12-Aug-10 1289.1 1280 1319.85 1274.85 1318 1315.6 1303.5
13-Aug-10 1315.6 1320 1336 1320 1332.2 1328.2 1329.16
16-Aug-10 1328.2 1330.5 1346.7 1323.6 1333.15 1336.6 1333.95
17-Aug-10 1336.6 1337 1343.55 1323.3 1334.1 1330.75 1332.68
18-Aug-10 1330.75 1330.75 1359 1320 1359 1353.25 1334.81
19-Aug-10 1353.25 1358 1366 1342 1359.1 1363.55 1355.98
20-Aug-10 1363.55 1358 1375 1352.55 1363.8 1367 1366.05
23-Aug-10 1367 1367 1385.7 1360.4 1378 1381.25 1374.08
24-Aug-10 1381.25 1375 1385 1357.9 1373 1372.15 1369.41
25-Aug-10 1372.15 1364 1381 1357.9 1363.5 1361.7 1368.84
26-Aug-10 1361.7 1363 1375 1350 1361.2 1367.8 1365.17
27-Aug-10 1367.8 1367 1383.25 1318.6 1321 1326.95 1351.68
30-Aug-10 1326.95 1332 1349 1312 1331.95 1323.95 1331.45
31-Aug-10 1323.95 1276.85 1340 1150 1329 1330.65 1316.3
1-Sep-10 1330.65 1330.65 1359 1330.65 1351.35 1354.1 1344.17
2-Sep-10 1354.1 1359.1 1395.8 1359.1 1386.75 1388.05 1381.85
3-Sep-10 1388.05 1400 1400 1365.5 1379 1379.65 1378.24
6-Sep-10 1379.65 1384 1405.5 1383.2 1394.8 1394.65 1395.72
7-Sep-10 1394.65 1396 1406.4 1377 1393 1397.5 1391.65
8-Sep-10 1397.5 1390 1392.7 1373.1 1378.55 1381.25 1380.91
9-Sep-10 1381.25 1385 1391.9 1367.3 1374.05 1379.4 1377.91
Total Traded Quantity Turnover in Lacs
144716 1411.27
737266 7547.35
512466 5336.95
714826 7497.62
620886 6711.99
644453 7031.06
1036253 11340.59
945450 10457.92
1314561 14969.32
1639922 20029.91
1280499 15431.34
893945 10447.28
707204 8176.88
619324 6951.48
481688 5162.91
727925 7274.22
914760 9305.06
1367278 14328.63
696260 7691.92
379140 4104.96
865706 9854.67
524200 5786.4
875349 9754.74
1550308 16834.55
671293 7376.07
398194 4260.89
497608 5277.51
520689 5497.62
520213 5219.94
679096 6369.7
977860 9386.48
650497 6396.92
542421 5367.66
465098 4692.85
615921 6439.57
399273 4189.66
316309 3186.06
311771 3125.47
412064 4006.11
509108 4864.2
336799 3253.82
551430 5474.66
555678 5545.61
597013 5926.11
 414872 3979.51
954108 8651.62
872009 7814.91
1023885 8552.9
2043081 16357.33
1106268 9100.31
748561 6496.43
1062500 8531.48
708255 5872.1
1108876 8821.54
1326338 10319.28
1888980 14438.2
1278566 9353.4
1397431 10987.86
760134 6288.12
910845 7266.3
1091339 8664.77
1874610 14503.34
1664973 12293.73
1852360 13913.04
637287 4692.16
1018127 7314.74
1072531 7849.44
1050992 7998.99
1057834 8238.11
1210718 9667.05
1028093 7923.9
1750510 13378.65
591973 4634.44
2335954 19439.13
3394017 29081.07
1941696 17685.56
1015437 9036.83
1147765 10278.25
1010683 9167.76
729753 6681.78
1747201 16224.93
1741905 16032.17
660374 6170.84
1125528 10716.03
1503771 14224.1
1536455 14013.41
1358931 11889.26
1506352 12834.71
1711627 14648.98
1341735 11936.63
1099749 9515.17
1048251 9331.02
851855 7727.02
1004625 8741.49
1057469 9133.95
1408038 11779.23
972939 7950.67
905677 7008.45
1441209 10745.61
2119177 16613.24
1553751 12358.27
2620850 20148.56
1246821 9555.66
1303437 9763.72
1289757 9771.01
1439640 10793.43
1335669 10253.95
1956217 13864.41
1589382 10953.12
910020 6381.59
1311425 9226.23
1527414 10962.21
1822054 13238.71
2196545 16843.52
3052176 23320.5
2112724 15278.05
3090066 21960.05
1915465 13241.59
1436950 9899
2723216 18315.24
1980763 13531.88
2409279 15278.13
2235984 13482.18
1889999 11237.27
2156295 13092.52
2431551 14159.2
2182168 13008.13
1702307 10515.42
1978960 11739.58
2390756 15590.1
2080990 13732.75
3488851 23489.18
5220498 34413.72
5101472 30295.82
3146440 18672.69
4875604 30343
3502093 23633.83
2660235 18359.1
3676843 26607.68
3202964 25050.32
3145833 24213.07
2216559 15961.83
3075051 21685.98
4701293 29988.08
4372760 28733.76
2739194 17953.35
3578762 23686.73
3269621 22904.67
4498341 33498.52
4280259 33090.36
2112731 15878.49
4538510 32837.86
2407400 18338.43
2771302 20304.08
3900862 28153.52
4291347 30041.33
3388626 23617.12
2537770 17252.19
2487210 16947.11
1994820 13078.1
3158464 21067.78
2373952 16540.28
3396473 22866.32
2611009 17851.02
2167216 14617.44
3815226 27169.42
3106116 22058.98
4811867 35929.51
4146548 30784.86
6016197 42064.86
4460463 32029.15
3140833 22153.09
3689284 26294.06
2511110 17702.14
2591494 18150.11
3244552 21068.46
4110999 27519.73
3876136 26390.07
4606352 30945.53
3972330 27955.93
2606788 18538.92
2402402 16672.26
3640893 25467.43
4270445 30694.28
4739740 33848.5
4812453 32647.15
4547450 31578.31
5478770 39755.43
4605365 33292.45
2783251 19190.62
3811683 25947.14
4167456 25845.39
4547291 26732.14
4472423 28141.54
5151585 34481.9
4108439 25469.32
4252304 25630.86
3857142 24355.91
5020890 31445.45
3934153 25351.01
2669243 17154.52
3385081 20892.74
4314310 24324.65
3211069 16112.51
522464 2950.5
4443543 24071.53
2949632 16224.72
2808227 16726.03
3510260 21844.05
3768257 23762.59
2941701 17299.6
3627601 20729.32
2839790 17026.49
2173945 12479.84
2689984 14628.26
4659572 23451.9
4046313 18424.55
4155360 18071.24
4652182 20928.1
3131567 12716.26
5421573 22048.27
3597837 14464.69
3749504 14757.52
5563298 21240.44
4059970 16343.19
5981239 25262.13
5004986 20533.22
3647846 15789.24
4903899 22147.33
4162259 18950.8
2679101 12244.33
4641401 20972.13
3398607 15782.81
2990757 13583.32
2585591 12532.83
2964944 14728.31
3120588 15801.16
3678769 19036.64
3518637 19345.11
2073569 11301.29
3410146 17270.78
2864147 14023.44
2151638 10676.12
2720951 13169.75
2858087 14467.01
2495475 12784.59
1408190 7264.56
2852253 15266.79
1833121 10258.38
2578771 14666.16
2114311 11485.65
5034621 25451.99
4509390 20735.79
3051583 13565.37
2406971 10780.7
2386027 10274.44
1857294 8222.86
1588517 6988.39
1222309 5164.36
2072238 8619.72
1689063 6976.52
2893547 11470.25
1758321 6876.41
5203476 21152.45
3040706 13277.6
2129428 9127.75
2197560 9042.87
2191885 8745.36
1914021 7669.63
2019907 7879.01
1658792 6670.01
2482162 10365.03
2271332 9683.49
2685967 11372.97
2468647 10629.96
1669183 7351.46
1816911 7658.32
2628976 10582.52
2241951 8826.37
2177443 8524.31
2054951 7686.14
2587693 9395.58
2222019 8201.36
3265631 11442.59
3082977 10613.43
3268078 10709.84
4506689 14758.37
3898349 12674.24
5192278 16184.74
8665757 25871.88
3612891 10294.6
5253983 15554.47
4381546 14181.7
5814820 19823.77
5128623 17091.96
4897697 16735.2
5603741 19665.05
4891086 16975.74
4808782 17431.95
6089281 23527.86
6500122 25101.67
7610088 31752.74
5796734 24822.7
5067237 20511.63
9739763 39339.1
5271983 21810.47
4103869 18158.02
5554676 24509.16
5843471 25160.46
7968136 35651.92
4851315 22528.11
6760323 32293.24
6899033 33901.05
5750211 28720.06
6396039 33154.66
9574494 46842.61
6601603 31995.62
6452001 31403.7
6924508 36146.42
6682034 36712.69
6507252 35443.2
4968188 27242.76
4794343 28394.92
6586596 41225.51
5337630 32681.66
2765313 17146.55
2787975 16973.66
4915809 30385.29
5882766 37938.89
6144979 41567.94
6493362 41337.37
4254524 28094.15
68811 529.72
6695326 52981.28
4193876 31468.72
4272377 31512.3
3561757 26671.35
2033607 15626.32
2061084 15582.43
2616496 20489.31
4611067 36222.39
3449748 27417.54
4944838 37097.93
6324978 45817.44
3992532 28878.81
4921815 35352.37
3840172 28425.47
2250126 16086.37
2810991 19992.26
3495583 26128.44
2502959 18351.94
3255234 23614.29
3618787 26063.01
3356419 24796.3
3157794 23677.16
3995297 29059.6
2662719 19742.74
3361744 25910.3
2454702 18168.17
2073492 15694.74
3150564 24594.95
3000075 24125.11
6521782 56522.82
5084110 43467.74
4307515 37031.74
2849103 24349.39
2619210 22676.04
3011859 24965.58
3693980 30000.6
3625169 28684.87
3763368 28855.2
2998644 22913.49
6939636 51100.36
5447948 41909.75
4166519 32354.63
2972234 23707.84
3553744 29725.39
2630380 23045.11
2965450 26050.63
2987110 26356.63
2943393 26100.03
2463152 22017.88
3483223 32356.34
3929112 36993.03
3140490 28823.78
2419222 22111.28
2309631 21450.28
1799971 16568.57
2384269 21535.89
4668572 39967.68
4647346 39939.42
3439692 28437.86
6290501 52251.66
5207964 44708.12
3104155 26582.4
3101983 27235.47
1724582 14987.92
2322296 19533.4
2434754 20280.24
2453892 20123.64
2236495 18735.21
3529873 30441.89
2365553 21408.82
2413623 21959.06
2233685 20711.4
1926701 17893.45
1435130 13133.87
1468028 13255.74
1634893 14773.49
1184260 10577.3
1267286 11391.4
1106782 9976.78
1827208 16968.34
2153427 19780.65
1421502 12957.36
1993240 18225.78
1714606 15477.31
1387168 12458.31
1597080 14520.63
1221629 11126.04
1732900 15910.76
3443387 31369.18
1157697 10588.45
3352380 30918.34
1701913 15601.5
1419399 13061.77
2001189 18470.61
9047510 87170.31
4823998 48565.57
2703356 26457.43
2420947 23816.79
2439662 24317.82
3410048 34323.33
2947124 29597.94
2524307 25517.03
2295984 23638.23
2099956 21208
2846080 28646.93
263363 2668.75
1814083 18243.9
1748723 17174.18
1319687 12837.95
1660805 16455.45
892198 8737.89
3606870 34330.27
3041770 28689.21
3527058 32164.76
2180396 20270.08
2328666 21042.15
1892153 17231.2
2208008 20056.44
1886150 17675.5
3972105 38908.89
2410118 24221.04
1613098 16175.79
2818891 27833.05
2445241 24207.22
1766271 17734.94
1316582 13084.02
1017601 10173.85
1170092 11624.22
1850679 18103.73
1103670 11059.54
1194076 11889.61
2390116 24221.36
2711776 27628.63
1831950 17599.21
1468304 14680.75
1674234 17189.89
1613711 16858.74
1128898 11885.72
1003950 10356.48
962491 9781.47
1764977 18141.73
1053088 10736.78
1370556 13946.22
1159922 11730.11
1108154 11098.49
1935976 18909.81
2996210 28304.87
3004119 27976.75
1531195 14419.51
1712535 16202.61
1649671 15983.46
1321535 12921.96
1024785 10101.97
710957 7038.1
1011654 9893.15
1247008 12322.48
874302 8687.67
1525876 15441.3
1190717 11936.75
992905 9923.54
1586285 16031.78
2019301 20980.23
2870381 30221.91
2100740 21770.56
2149282 22914.6
3272539 35303.31
2006720 21973.15
1613897 17804.38
1316969 14376.61
1462619 15544.11
1455147 15118.14
1048612 10650.18
2425515 23816.25
2869552 28831.98
3078497 31325.7
2136090 22327.3
1776677 18599.64
2652143 28157.19
1317167 13931.34
2442482 24728.84
139372 1436.26
1485293 15192.2
1845165 19162.2
1657271 17117.08
815759 8458.26
909866 9385
1327251 13599.34
2273282 24062.46
4971386 54475.36
2771256 30134.88
1743098 19273.95
2249941 25130.08
1720318 18748.75
1547763 16927.02
1623356 18156.91
2992706 34678.93
2273136 26300.4
2223723 25016.03
2632950 29322.82
3179385 35578.03
904991 10109.46
1239377 13986.51
1809188 20741.34
1948477 22478.56
901565 10297.87
1345188 15346.75
2425033 27848.74
1537854 17911.02
1226644 14183.22
1098538 12530
1252603 14562.5
1513156 17496.69
1805457 21218.95
1205706 14521.93
1066027 12656.25
707646 8277.48
763263 8968.06
839008 9846.55
860496 10108.02
3690875 42927.64
1348153 15605.9
2559419 30175.55
1434505 16900.1
965174 11209.83
1430556 16525.79
1124542 12922.61
1225933 14103.87
1799670 21211.9
5209435 64447.51
2760682 33928.44
1144011 14101.53
3365369 42888.39
1426990 18228.08
1220141 15374.76
2642086 33687.24
1112086 14150.33
467664 5894.24
1667415 21230.86
1345301 16658.44
842449 10394.23
1811023 21649.41
1598755 19776.95
1815840 22988.86
1813674 23202.3
1994635 26175.4
3799625 49159.4
3377258 42185.86
3319599 41692.69
2397393 29232.76
2308754 27814.02
1764687 21151.42
1017191 12394.04
1544617 18052.7
2861383 33380.6
2701512 32117.31
1549420 18929.18
932554 11401.37
1786082 21384.54
1307410 15556.5
1482919 18264.04
1454459 18176.71
1424594 17227.25
1681502 20671.04
1562542 19410.62
1363598 16825.29
1405607 17514.09
613978 7687.06
661876 8221.45
1357457 16625.62
2225281 26866.89
2554189 31037.81
1405672 17474.79
969098 12065.6
1076305 13396.55
1841464 23189.04
1307561 16453.95
796613 9992.04
1079879 13463.91
1430782 17688.65
1167934 14330.72
485624 6027.73
419595 5195.21
877356 10986.13
864282 10734.71
918276 11469.3
1096803 13899.57
862435 11057.25
760940 9841.12
1695095 22309.58
3188853 42583.97
2303112 31231.04
1461949 19853.45
1610253 22144.25
1164255 15702.44
1492124 20232.97
2438091 33727.82
1113190 15402.1
1626816 22454.76
1400048 18974.38
1509004 20498.82
932237 12606.96
944754 12752.61
990716 13495.11
1180571 15783.68
1346929 17891.02
662095 8746.22
1572650 20551.12
1348168 17564.14
1324664 17045.73
1195305 15580.77
906967 12055.03
995518 13279.74
915432 12199.74
1261419 16837.54
936843 12703.43
924946 12635.22
730367 10035.82
1083054 14831.48
1315601 18008.45
1437661 19626.54
945253 12776.77
695831 9264.61
863702 11368.95
906996 12191.53
1595855 22052.3
702622 9683.84
1011487 14117.56
844266 11749.22
1031056 14237.98
773143 10653.22
Date Close Price Total Traded Quantity OBV
1-Jun-10 1181.7 1786082 1786082
2-Jun-10 1201.15 1307410 3093492
3-Jun-10 1242.3 1482919 4576411
4-Jun-10 1245.45 1454459 6030870
7-Jun-10 1214.8 1424594 4606276
8-Jun-10 1226.2 1681502 6287778
9-Jun-10 1239.65 1562542 7850320
10-Jun-10 1248 1363598 9213918
11-Jun-10 1245.8 1405607 7808311
14-Jun-10 1256.5 613978 8422289
15-Jun-10 1245.25 661876 7760413
16-Jun-10 1220.6 1357457 6402956
17-Jun-10 1215 2225281 4177675
18-Jun-10 1211.5 2554189 1623486
21-Jun-10 1247.3 1405672 3029158
22-Jun-10 1235.65 969098 2060060
23-Jun-10 1249.4 1076305 3136365
24-Jun-10 1263.2 1841464 4977829
25-Jun-10 1249.1 1307561 3670268
28-Jun-10 1261.95 796613 4466881
29-Jun-10 1240.65 1079879 3387002
30-Jun-10 1242.4 1430782 4817784
1-Jul-10 1233.65 1167934 3649850
2-Jul-10 1237.2 485624 4135474
5-Jul-10 1235.95 419595 3715879
6-Jul-10 1253.3 877356 4593235
7-Jul-10 1237.05 864282 3728953
8-Jul-10 1241.55 918276 4647229
9-Jul-10 1273.1 1096803 5744032
12-Jul-10 1288.3 862435 6606467
13-Jul-10 1299.7 760940 7367407
14-Jul-10 1314.45 1695095 9062502
15-Jul-10 1350.3 3188853 12251355
16-Jul-10 1357.15 2303112 14554467
19-Jul-10 1360.8 1461949 16016416
20-Jul-10 1368.95 1610253 17626669
21-Jul-10 1347.15 1164255 16462414
22-Jul-10 1356.8 1492124 17954538
23-Jul-10 1389.95 2438091 20392629
26-Jul-10 1385.85 1113190 19279439
27-Jul-10 1374.45 1626816 17652623
28-Jul-10 1349.95 1400048 16252575
29-Jul-10 1365.6 1509004 17761579
30-Jul-10 1343.45 932237 16829342
 2-Aug-10 1350.75 944754 17774096
3-Aug-10 1356 990716 18764812
4-Aug-10 1331.4 1180571 17584241
5-Aug-10 1316.6 1346929 16237312
6-Aug-10 1314.3 662095 15575217
9-Aug-10 1309.8 1572650 14002567
10-Aug-10 1294.9 1348168 12654399
11-Aug-10 1289.1 1324664 11329735
12-Aug-10 1315.6 1195305 12525040
13-Aug-10 1328.2 906967 13432007
16-Aug-10 1336.6 995518 14427525
17-Aug-10 1330.75 915432 13512093
18-Aug-10 1353.25 1261419 14773512
19-Aug-10 1363.55 936843 15710355
20-Aug-10 1367 924946 16635301
23-Aug-10 1381.25 730367 17365668
24-Aug-10 1372.15 1083054 16282614
25-Aug-10 1361.7 1315601 14967013
26-Aug-10 1367.8 1437661 16404674
27-Aug-10 1326.95 945253 15459421
30-Aug-10 1323.95 695831 14763590
31-Aug-10 1330.65 863702 15627292
1-Sep-10 1354.1 906996 16534288
2-Sep-10 1388.05 1595855 18130143
3-Sep-10 1379.65 702622 17427521
6-Sep-10 1394.65 1011487 18439008
7-Sep-10 1397.5 844266 19283274
8-Sep-10 1381.25 1031056 18252218
9-Sep-10 1379.4 773143 17479075
 OBV-Axis Bank
25000000

20000000

15000000 OBV

10000000

5000000

0
1-Jun-10 1-Jul-10
Close1-Aug-10
Price 1-Sep-10

1450
1400
1350
1300
Close Price
1250
1200
1150
1100
1050
1-Jun-10 1-Jul-10 1-Aug-10 1-Sep-10
Date Close Price13-Day MA
1-Jun-10 1181.7
2-Jun-10 1201.15
3-Jun-10 1242.3
4-Jun-10 1245.45
7-Jun-10 1214.8
8-Jun-10 1226.2
9-Jun-10 1239.65 Axis Bank
10-Jun-10 1248
1450
11-Jun-10 1245.8
14-Jun-10 1256.5 1400
15-Jun-10 1245.25 1350
16-Jun-10 1220.6 1300
17-Jun-10 1215 1229.415
1250
18-Jun-10 1211.5 1231.708
21-Jun-10 1247.3 1235.258 1200
22-Jun-10 1235.65 1234.746 1150
23-Jun-10 1249.4 1235.05 1100
24-Jun-10 1263.2 1238.773
1050
25-Jun-10 1249.1 1240.535 1-Jun-10 1-Jul-10 1-Aug-10
28-Jun-10 1261.95 1242.25
29-Jun-10 1240.65 1241.685
30-Jun-10 1242.4 1241.423
1-Jul-10 1233.65 1239.665
2-Jul-10 1237.2 1239.046
5-Jul-10 1235.95 1240.227
6-Jul-10 1253.3 1243.173
7-Jul-10 1237.05 1245.138
8-Jul-10 1241.55 1244.696
9-Jul-10 1273.1 1247.577
12-Jul-10 1288.3 1250.569
13-Jul-10 1299.7 1253.377
14-Jul-10 1314.45 1258.404
15-Jul-10 1350.3 1265.2
16-Jul-10 1357.15 1274.162
19-Jul-10 1360.8 1283.269
20-Jul-10 1368.95 1293.677
21-Jul-10 1347.15 1302.135
22-Jul-10 1356.8 1311.431
23-Jul-10 1389.95 1321.942
26-Jul-10 1385.85 1333.388
27-Jul-10 1374.45 1343.612
28-Jul-10 1349.95 1349.523
29-Jul-10 1365.6 1355.469
30-Jul-10 1343.45 1358.835
 2-Aug-10 1350.75 1361.627
3-Aug-10 1356 1362.065
4-Aug-10 1331.4 1360.085
5-Aug-10 1316.6 1356.685
6-Aug-10 1314.3 1352.481
9-Aug-10 1309.8 1349.608
10-Aug-10 1294.9 1344.846
11-Aug-10 1289.1 1337.088
12-Aug-10 1315.6 1331.685
13-Aug-10 1328.2 1328.127
16-Aug-10 1336.6 1327.1
17-Aug-10 1330.75 1324.419
18-Aug-10 1353.25 1325.173
19-Aug-10 1363.55 1326.158
20-Aug-10 1367 1327.004
23-Aug-10 1381.25 1330.838
24-Aug-10 1372.15 1335.112
25-Aug-10 1361.7 1338.758
26-Aug-10 1367.8 1343.219
27-Aug-10 1326.95 1345.685
30-Aug-10 1323.95 1348.365
31-Aug-10 1330.65 1349.523
1-Sep-10 1354.1 1351.515
2-Sep-10 1388.05 1355.473
3-Sep-10 1379.65 1359.235
6-Sep-10 1394.65 1362.419
7-Sep-10 1397.5 1365.031
8-Sep-10 1381.25 1366.127
9-Sep-10 1379.4 1365.985
 Axis Bank

Close Price
13-Day MA

-10 1-Aug-10 1-Sep-10

Date Close Price Up Close Down Close UP Average Down Average RS X Factor Y Factor
1-Jun-10 1181.7
2-Jun-10 1201.15 19.45 0
3-Jun-10 1242.3 41.15 0
4-Jun-10 1245.45 3.15 0
7-Jun-10 1214.8 0 30.65
8-Jun-10 1226.2 11.4 0
9-Jun-10 1239.65 13.45 0
10-Jun-10 1248 8.35 0
11-Jun-10 1245.8 0 2.2
14-Jun-10 1256.5 10.7 0
15-Jun-10 1245.25 0 11.25
16-Jun-10 1220.6 0 24.65
17-Jun-10 1215 0 5.6
18-Jun-10 1211.5 0 3.5
21-Jun-10 1247.3 35.8 0 10.24642857 5.560714285714 1.842646 2.842646 35.17849
22-Jun-10 1235.65 0 11.65 8.857142857 6.392857142857 1.385475 2.385475 41.92037
23-Jun-10 1249.4 13.75 0 6.9 6.392857142857 1.07933 2.07933 48.09242
24-Jun-10 1263.2 13.8 0 7.660714286 6.392857142857 1.198324 2.198324 45.4892
25-Jun-10 1249.1 0 14.1 7.660714286 5.210714285714 1.470185 2.470185 40.4828
28-Jun-10 1261.95 12.85 0 7.764285714 5.210714285714 1.490062 2.490062 40.15965
29-Jun-10 1240.65 0 21.3 6.803571429 6.732142857143 1.01061 2.01061 49.73615
30-Jun-10 1242.4 1.75 0 6.332142857 6.732142857143 0.940584 1.940584 51.53089
1-Jul-10 1233.65 0 8.75 6.332142857 7.2 0.879464 1.879464 53.20665
2-Jul-10 1237.2 3.55 0 5.821428571 7.2 0.808532 1.808532 55.29347
5-Jul-10 1235.95 0 1.25 5.821428571 6.485714285714 0.897577 1.897577 52.69878
6-Jul-10 1253.3 17.35 0 7.060714286 4.725 1.494331 2.494331 40.09091
7-Jul-10 1237.05 0 16.25 7.060714286 5.485714285714 1.287109 2.287109 43.72331
8-Jul-10 1241.55 4.5 0 7.382142857 5.235714285714 1.409959 2.409959 41.49448
9-Jul-10 1273.1 31.55 0 7.078571429 5.235714285714 1.351978 2.351978 42.5174
12-Jul-10 1288.3 15.2 0 8.164285714 4.403571428571 1.854015 2.854015 35.03836
13-Jul-10 1299.7 11.4 0 7.996428571 4.403571428571 1.815896 2.815896 35.51267
14-Jul-10 1314.45 14.75 0 8.064285714 4.403571428571 1.831306 2.831306 35.31939
15-Jul-10 1350.3 35.85 0 10.625 3.396428571429 3.128286 4.128286 24.22313
16-Jul-10 1357.15 6.85 0 10.19642857 3.396428571429 3.002103 4.002103 24.98686
19-Jul-10 1360.8 3.65 0 10.45714286 1.875 5.577143 6.577143 15.20417
20-Jul-10 1368.95 8.15 0 10.91428571 1.875 5.820952 6.820952 14.66071
21-Jul-10 1347.15 0 21.8 10.91428571 2.807142857143 3.888041 4.888041 20.45809
22-Jul-10 1356.8 9.65 0 11.35 2.807142857143 4.043257 5.043257 19.82846
23-Jul-10 1389.95 33.15 0 13.71785714 2.717857142857 5.047306 6.047306 16.53629
26-Jul-10 1385.85 0 4.1 12.47857143 3.010714285714 4.144721 5.144721 19.4374
27-Jul-10 1374.45 0 11.4 12.47857143 2.664285714286 4.683646 5.683646 17.59434
28-Jul-10 1349.95 0 24.5 12.15714286 4.414285714286 2.754045 3.754045 26.63793
29-Jul-10 1365.6 15.65 0 11.02142857 4.414285714286 2.496764 3.496764 28.59787
30-Jul-10 1343.45 0 22.15 9.935714286 5.996428571429 1.656939 2.656939 37.6373
 2-Aug-10 1350.75 7.3 0 9.642857143 5.996428571429 1.6081 2.6081 38.34209
3-Aug-10 1356 5.25 0 8.964285714 5.996428571429 1.494937 2.494937 40.08116
4-Aug-10 1331.4 0 24.6 6.403571429 7.753571428571 0.825887 1.825887 54.76791
5-Aug-10 1316.6 0 14.8 5.914285714 8.810714285714 0.671261 1.671261 59.83507
6-Aug-10 1314.3 0 2.3 5.653571429 8.975 0.629924 1.629924 61.35254
9-Aug-10 1309.8 0 4.5 5.071428571 9.296428571429 0.545524 1.545524 64.70296
10-Aug-10 1294.9 0 14.9 5.071428571 8.803571428571 0.576065 1.576065 63.44916
11-Aug-10 1289.1 0 5.8 4.382142857 9.217857142857 0.475397 1.475397 67.77836
12-Aug-10 1315.6 26.5 0 3.907142857 9.217857142857 0.423867 1.423867 70.23129
13-Aug-10 1328.2 12.6 0 4.807142857 8.925 0.538615 1.538615 64.9935
16-Aug-10 1336.6 8.4 0 5.407142857 8.110714285714 0.666667 1.666667 60
17-Aug-10 1330.75 0 5.85 5.407142857 6.778571428571 0.797682 1.797682 55.6272
18-Aug-10 1353.25 22.5 0 5.896428571 6.778571428571 0.869863 1.869863 53.47985
19-Aug-10 1363.55 10.3 0 6.632142857 5.196428571429 1.276289 2.276289 43.93116
20-Aug-10 1367 3.45 0 6.357142857 5.196428571429 1.223368 2.223368 44.97682
23-Aug-10 1381.25 14.25 0 7 5.196428571429 1.347079 2.347079 42.60615
24-Aug-10 1372.15 0 9.1 7 4.089285714286 1.71179 2.71179 36.87601
25-Aug-10 1361.7 0 10.45 7 3.778571428571 1.852552 2.852552 35.05633
26-Aug-10 1367.8 6.1 0 7.435714286 3.614285714286 2.057312 3.057312 32.70847
27-Aug-10 1326.95 0 40.85 7.435714286 6.210714285714 1.19724 2.19724 45.51165
30-Aug-10 1323.95 0 3 7.435714286 5.360714285714 1.387075 2.387075 41.89227
31-Aug-10 1330.65 6.7 0 7.914285714 4.946428571429 1.6 2.6 38.46154
1-Sep-10 1354.1 23.45 0 7.696428571 4.946428571429 1.555957 2.555957 39.12429
2-Sep-10 1388.05 33.95 0 9.221428571 4.946428571429 1.86426 2.86426 34.91303
3-Sep-10 1379.65 0 8.4 8.621428571 5.546428571429 1.554411 2.554411 39.14797
6-Sep-10 1394.65 15 0 9.692857143 5.128571428571 1.889972 2.889972 34.60241
7-Sep-10 1397.5 2.85 0 8.289285714 5.128571428571 1.616295 2.616295 38.22199
8-Sep-10 1381.25 0 16.25 7.553571429 6.289285714286 1.201022 2.201022 45.43344
9-Sep-10 1379.4 0 1.85 7.307142857 6.421428571429 1.137931 2.137931 46.77419
RSI

64.82151
58.07963
51.90758
54.5108
59.5172
59.84035
50.26385
48.46911
46.79335
44.70653
47.30122
59.90909
56.27669
58.50552
57.4826
64.96164
64.48733
64.68061
75.77687
75.01314
84.79583
85.33929
79.54191
80.17154
83.46371
80.5626
82.40566
73.36207
71.40213
62.3627
61.65791
59.91884
45.23209
40.16493
38.64746
35.29704
36.55084
32.22164
29.76871
35.0065
40
44.3728
46.52015
56.06884
55.02318
57.39385
63.12399
64.94367
67.29153
54.48835
58.10773
61.53846
60.87571
65.08697
60.85203
65.39759
61.77801
54.56656
53.22581