1/3/2005

2/1/2005
3/1/2005
4/1/2005
5/2/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/3/2005
11/1/2005
12/1/2005
1/2/2006
2/1/2006
3/1/2006
4/3/2006
5/2/2006
6/1/2006
7/3/2006
8/1/2006
9/1/2006
10/3/2006
11/1/2006
12/1/2006
1/2/2007
2/1/2007
3/1/2007
4/2/2007
5/3/2007
6/1/2007
7/2/2007
8/1/2007
9/3/2007
10/1/2007
11/1/2007
12/3/2007
1/2/2008
2/1/2008
3/3/2008
4/1/2008
5/2/2008
6/2/2008
7/1/2008
8/1/2008
9/1/2008
10/1/2008

BSE 30
6555.94
6713.86
6492.82
6154.44
6715.11
7193.85
7635.42
7805.43
8634.48
7892.32
8788.81
9397.93
9919.89
10370.24
11279.96
11851.93
10398.61
10609.25
10743.88
11699.05
12454.42
12961.9
13696.31
13786.91
14090.92
12938.09
13072.1
13872.37
14544.46
14650.51
15550.99
15318.6
17291.1
19837.99
19363.19
20286.99
17648.71
17578.72
15644.44
17287.31
16415.57
13461.6
14355.75
14564.53
12860.43
9788.06

HIS"
JKSE
KLSE
Kospi
Nikkei 225 SSE composite STI
13721.69 1045.44
916.27
932.7 11387.59
1191.82 2096.32
14195.35 1073.83
907.38 1011.36 11740.6
1306
2119.4
13516.88 1080.17
871.35
965.68 11668.95
1181.24 2141.43
13908.97 1029.61
878.96
911.3 11008.9
1159.15 2125.25
13867.07 1088.17
860.73
970.21 11276.59
1060.74 2161.77
14201.06 1122.38
888.32 1008.16 11584.01
1080.94 2212.66
14880.98
1182.3
937.39 1111.29 11899.6
1083.03 2352.56
14903.55 1050.09
913.56 1083.33 12413.6
1162.8 2275.43
15428.52 1079.28
927.54 1221.01 13574.3
1155.61 2305.14
14386.37 1066.22
910.76 1158.11 13606.5
1092.82 2216.77
14937.14 1096.64
896.13 1297.44 14872.15
1099.26 2300.25
14876.43 1162.64
899.79 1379.37 16111.43
1161.06 2347.34
15753.14 1232.32
914.01 1399.83 16649.82
1258.05 2412.08
15918.48 1230.66
928.94 1371.59 16205.43
1299.03 2481.96
15805.04 1322.97
926.63
1359.6 17059.66
1298.3
2533.4
16661.3 1464.41
949.23 1419.73 16906.23
1440.22 2610.71
15857.89
1330
927.78
1317.7 15467.33
1641.3 2383.87
16267.62 1310.26
914.69 1295.15 15505.18
1672.21 2435.39
16971.34 1351.65
935.85 1297.82 15456.81
1612.73 2445.43
17392.27 1431.26
958.12 1352.74 16140.76
1658.64 2482.39
17543.05 1534.61
967.55 1371.41 16127.58
1752.42 2568.86
18324.35 1582.63
988.3 1364.55 16399.39
1837.99 2701.75
18960.48 1718.96 1080.66 1432.21 16274.33
2099.29 2838.53
19964.72 1805.52 1096.24 1434.46 17225.83
2675.47 2985.83
20106.42 1757.26 1189.35 1360.23 17383.42
2786.33 3125.56
19651.51 1740.97 1196.45 1417.34 17604.12
2881.07 3104.15
19800.93 1830.92 1246.87 1452.55 17287.65
3183.98 3231.24
20318.98 1999.17 1322.25 1542.24 17400.41
3841.27 3361.29
20634.47 2084.32 1346.89 1700.91 17875.75
4109.65 3511.13
21772.73 2139.28 1354.38
1743.6 18138.36
3820.7
3548.2
23184.94 2348.67 1373.71 1933.27 17248.89
4471.03 3547.66
23984.14 2194.34 1273.93 1873.24 16569.09
5218.83 3392.91
27142.47 2359.21
1336.3 1946.48 16785.69
5552.3 3706.23
31352.58 2643.49 1413.65 2064.85 16737.63
5954.77
3805.7
28643.61 2688.33 1396.98
1906 15680.67
4871.78 3521.27
27812.65 2745.83 1445.03 1897.13 15307.78
5261.56
3482.3
23455.74 2627.25 1393.25 1624.68 13592.47
4383.39 2981.75
24331.67 2721.94
1357.4 1711.62 13603.02
4348.54 3026.45
22849.2
2447.3 1247.52 1703.99 12525.54
3472.71 3007.36
25755.35 2304.52 1279.86 1825.47 13849.99
3693.11 3147.79
24533.12 2444.35
1276.1 1852.02 14338.54
3433.35 3192.62
22102.01
2349.1 1186.57 1674.92 13481.38
2736.1 2947.54
22731.1 2304.51 1163.09 1594.67 13376.81
2775.72 2929.65
21261.89 2165.94
1100.5 1474.24 13072.87
2397.37 2739.95
18016.21 1832.51 1018.68 1448.06 11259.86
2293.78 2358.91
13968.67
1256.7
863.61 1113.06 8576.98
1728.79
1794.2

11/3/2008
12/1/2008
1/2/2009
2/2/2009
3/2/2009
4/1/2009
5/4/2009
6/1/2009
7/1/2009
8/3/2009
9/1/2009
10/1/2009
11/3/2009
12/1/2009
1/4/2010
2/1/2010
3/2/2010
4/1/2010
5/3/2010
6/1/2010
7/1/2010
8/2/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010
1/3/2011
2/1/2011
3/1/2011
4/1/2011
5/2/2011
6/1/2011
7/1/2011
8/1/2011
9/2/2011
10/3/2011
11/1/2011
12/1/2011

9092.72
9647.31
9424.24
8891.61
9708.5
11403.25
14625.25
14493.84
15670.31
15666.64
17126.84
15896.28
16926.22
17464.81
16357.96
16429.55
17527.77
17558.71
16944.63
17700.9
17868.29
17971.12
20069.12
20032.34
19521.25
20509.09
18327.76
17823.4
19445.22
19135.96
18503.28
18845.87
18197.2
16676.75
16453.76
17705.01
16123.46
15454.92

13888.24
14387.48
13278.21
12811.57
13576.02
15520.99
18171
18378.73
20573.33
19724.19
20955.25
21752.87
21821.5
21872.5
20121.99
20608.7
21239.35
21108.59
19765.19
20128.99
21029.81
20536.49
22358.17
23096.32
23007.99
23035.45
23447.34
23338.02
23527.52
23720.81
23684.13
22398.1
22440.25
20534.85
17592.41
19864.87
17989.35
18434.39

1241.54
1355.41
1332.67
1285.48
1434.07
1722.77
1916.83
2026.78
2323.24
2341.54
2467.59
2367.7
2415.84
2534.36
2610.8
2549.03
2777.3
2971.25
2796.96
2913.68
3069.28
3081.88
3501.3
3635.32
3531.21
3703.51
3409.17
3470.35
3678.67
3819.62
3836.97
3888.57
4130.8
3841.73
3549.03
3790.85
3715.08
3781.1

866.14
876.75
884.45
890.67
872.55
990.74
1044.11
1075.24
1174.9
1174.27
1202.08
1243.23
1259.11
1272.78
1259.16
1270.78
1320.57
1346.38
1285.01
1314.02
1360.92
1422.49
1463.5
1505.66
1485.23
1518.91
1519.94
1491.25
1545.13
1534.95
1558.29
1579.07
1548.81
1447.27
1387.13
1491.89
1472.1
1530.73
1521.29

1076.07
1124.47
1162.11
1063.03
1206.26
1369.36
1395.89
1390.07
1557.29
1591.85
1673.14
1580.69
1555.6
1682.77
1602.43
1594.58
1692.85
1741.56
1641.25
1698.29
1759.33
1742.75
1872.81
1882.95
1904.63
2051
2069.73
1939.3
2106.7
2192.36
2142.47
2100.69
2133.21
1880.11
1769.65
1909.03
1847.51
1825.74
1955.79
1959.24

8512.27
8859.56
7994.05
7568.42
8109.53
8828.26
9522.5
9958.44
10356.83
10492.53
10133.23
10034.74
9345.55
10546.44
10198.04
10126.03
11089.94
11057.4
9768.7
9382.64
9537.3
8824.06
9369.35
9202.45
9937.04
10228.92
10237.92
10624.09
9755.1
9849.74
9693.73
9816.09
9833.03
8955.2
8700.29
8988.39
8434.61
8455.35
8802.51
8809.79

1871.16
1820.81
1990.66
2082.85
2373.21
2477.57
2632.93
2959.36
3412.06
2667.75
2779.43
2995.85
3195.3
3277.14
2989.29
3051.94
3109.1
2870.61
2592.15
2398.37
2637.5
2638.8
2655.66
2978.83
2820.18
2808.08
2790.69
2905.05
2928.11
2911.51
2743.47
2762.08
2701.73
2567.34
2359.22
2468.25
2333.41
2199.42
2292.61
2268.08

1732.57
1761.56
1746.47
1594.87
1699.99
1920.28
2329.08
2333.14
2659.2
2592.9
2672.57
2651.13
2732.12
2897.62
2745.35
2750.86
2887.46
2974.61
2752.6
2835.51
2987.7
2950.33
3097.63
3142.62
3144.7
3190.04
3179.72
3010.51
3105.85
3172.73
3159.93
3120.44
3189.26
2885.26
2675.16
2855.77
2702.46
2646.35

TW2
5994.23
6207.83
6005.88
5818.07
6011.56
6241.94
6311.98
6033.47
6118.61
5764.3
6203.47
6548.34
6532.18
6561.63
6613.97
7171.77
6846.95
6704.41
6454.58
6611.77
6883.05
7021.32
7567.72
7823.72
7699.64
7901.96
7884.41
7875.42
8144.95
8883.21
9287.25
8982.16
9411.95
9711.37
8586.4
8506.28
7521.13
8412.76
8572.59
8919.92
8619.08
7523.54
7024.06
7046.11
5719.28
4870.66

4460.49
4591.22
4247.97
4557.15
5210.84
5992.57
6890.44
6432.16
7077.71
6825.95
7509.17
7340.08
7582.21
8188.11
7640.44
7436.1
7920.06
8004.25
7373.98
7329.37
7760.63
7616.28
8237.78
8287.09
8372.48
8972.5
9145.35
8599.65
8683.3
9007.87
8988.84
8652.59
8644.18
7741.36
7225.38
7587.69
6904.12
6956.28