Date Open High Low Close Volume Volume

2-Apr-07 3820 3820 3617 3633.6 397.931 596.8965

3-Apr-07 3633.85 3703.05 3632.2 3690.65 356.788 535.182
4-Apr-07 3689.75 3751.4 3689.75 3733.25 368.587 552.8805
5-Apr-07 3735.2 3771.45 3709.15 3752 315.17 472.755
9-Apr-07 3752.9 3850.9 3747.25 3843.5 273.711 410.5665
10-Apr-07 3844.15 3858.35 3819.3 3848.15 350.874 526.311
11-Apr-07 3848.35 3876.35 3844.75 3862.65 386.428 579.642
12-Apr-07 3861.85 3861.85 3811.25 3829.85 323.05 484.575
13-Apr-07 3830.35 3924.55 3828.45 3917.35 464.326 696.489
16-Apr-07 3920.5 4016.8 3920.5 4013.35 416.948 625.422
17-Apr-07 4014.4 4030 3976.25 3984.95 424.82 637.23
18-Apr-07 3989.6 4039.25 3981.75 4011.6 355.536 533.304
19-Apr-07 3998.5 4011 3933.35 3997.65 361.863 542.7945
20-Apr-07 4000.25 4090.05 3995.5 4083.55 426.977 640.4655
23-Apr-07 4083.55 4122.35 4075.2 4085.1 367.21 550.815
24-Apr-07 4085.1 4162.15 4057.7 4141.8 527.914 791.871
25-Apr-07 4134.25 4173.3 4114.35 4167.3 491.239 736.8585
26-Apr-07 4170.05 4217.9 4143.25 4177.85 592.16 888.24
27-Apr-07 4182 4182 4074.3 4083.5 414.361 621.5415
30-Apr-07 4081.6 4096.9 4028.9 4087.9 381.633 572.4495
3-May-07 4089.45 4161.2 4080.75 4150.85 419.682 629.523
4-May-07 4168.9 4180.9 4109.7 4117.35 362.094 543.141
7-May-07 4117.5 4157.65 4103.6 4111.15 296.232 444.348
8-May-07 4111.25 4136.05 4066.4 4077 406.724 610.086
9-May-07 4077.25 4087.8 4030.55 4079.3 348.485 522.7275
10-May-07 4079.6 4134.2 4057.55 4066.8 359.184 538.776
11-May-07 4070.2 4094.65 3981.15 4076.65 442.144 663.216
14-May-07 4078.8 4151.3 4072.45 4134.3 342.982 514.473
15-May-07 4134.3 4150.45 4102.45 4120.3 385.744 578.616
16-May-07 4125.4 4181 4113.05 4170.95 449.951 674.9265
17-May-07 4172.1 4232.45 4172.1 4219.55 513.895 770.8425
18-May-07 4216.5 4228.45 4177 4214.5 396.085 594.1275
21-May-07 4217.65 4269.35 4217.55 4260.9 430.929 646.3935
22-May-07 4263.1 4281.6 4234.1 4278.1 488.778 733.167
23-May-07 4279.6 4291.4 4231.05 4246.2 438.441 657.6615
24-May-07 4246.2 4250.85 4189.05 4204.9 403.372 605.058
25-May-07 4197.85 4256.4 4141.35 4248.15 459.027 688.5405
28-May-07 4248.35 4295.6 4242.8 4256.55 352.429 528.6435
29-May-07 4257.6 4298.85 4248.9 4293.25 379.757 569.6355
30-May-07 4292.7 4301.6 4241.35 4249.65 501.921 752.8815
31-May-07 4250.25 4306.75 4250.25 4295.8 496.086 744.129
1-Jun-07 4296.05 4325.8 4288.55 4297.05 366.542 549.813
4-Jun-07 4300.7 4362.95 4256.45 4267.05 340.567 510.8505
5-Jun-07 4268.9 4292.5 4249.1 4284.65 358.598 537.897
6-Jun-07 4285.75 4324.1 4190.95 4198.25 403.735 605.6025
7-Jun-07 4197.6 4230.05 4130.5 4179.5 409.682 614.523
 8-Jun-07 4179.5 4195.15 4126.1 4145 533.722 800.583
11-Jun-07 4183.75 4205.2 4134.95 4145.6 365.049 547.5735
12-Jun-07 4139.7 4166.85 4100.8 4155.2 365.997 548.9955
13-Jun-07 4155.2 4161.8 4102.95 4113.05 328.771 493.1565
14-Jun-07 4113.2 4174.05 4112.85 4170 330.645 495.9675
15-Jun-07 4186.4 4209.45 4153.7 4171.45 322.192 483.288
18-Jun-07 4177 4208.15 4140.25 4147.1 272.628 408.942
19-Jun-07 4143.85 4222.4 4136.15 4214.3 317.282 475.923
20-Jun-07 4214.3 4257 4214.3 4248.65 368.778 553.167
21-Jun-07 4248.65 4275.35 4220.1 4267.4 391.135 586.7025
22-Jun-07 4267.55 4278.85 4242.5 4252.05 352.594 528.891
25-Jun-07 4251.4 4264.25 4236.3 4259.4 349.06 523.59
26-Jun-07 4259.4 4296.15 4250.1 4285.7 320.108 480.162
27-Jun-07 4286.2 4294.2 4255.25 4263.95 333.555 500.3325
28-Jun-07 4263.9 4291.4 4256.9 4282 517.741 776.6115
29-Jun-07 4282.4 4321.35 4280.95 4318.3 442.322 663.483
2-Jul-07 4318.4 4346.75 4305.45 4313.75 348.702 523.053
3-Jul-07 4315.05 4363.35 4313.55 4357.55 345.426 518.139
4-Jul-07 4358.25 4386.45 4342 4359.3 352.845 529.2675
5-Jul-07 4359.2 4378.55 4311.8 4353.95 379.94 569.91
6-Jul-07 4353.1 4411 4304 4384.85 475.887 713.8305
9-Jul-07 4385.45 4427.55 4385.45 4419.4 358.193 537.2895
10-Jul-07 4419.1 4434.45 4393 4406.05 404.441 606.6615
11-Jul-07 4403.8 4411.45 4344.7 4387.15 424.771 637.1565
12-Jul-07 4388.05 4451.95 4387.05 4446.15 460.837 691.2555
13-Jul-07 4446.4 4513.9 4446.05 4504.55 629.918 944.877
16-Jul-07 4505.95 4521.85 4495.95 4512.15 464.783 697.1745
17-Jul-07 4497.1 4550.25 4488.25 4496.75 475.339 713.0085
18-Jul-07 4498.65 4510.8 4452.85 4499.55 399.976 599.964
19-Jul-07 4500.35 4573 4496.2 4562.1 502.626 753.939
20-Jul-07 4563.75 4600.8 4553.8 4566.05 546.42 819.63
23-Jul-07 4564.25 4628.45 4547.2 4619.35 464.471 696.7065
24-Jul-07 4620.05 4647.95 4609.75 4620.75 498.193 747.2895
25-Jul-07 4620.5 4620.5 4555.8 4588.7 540.274 810.411
26-Jul-07 4593.1 4624.3 4570.8 4619.8 723.943 1085.915
27-Jul-07 4618.65 4618.9 4424.25 4445.2 801.926 1202.889
30-Jul-07 4442.35 4493.05 4403.7 4440.05 503.625 755.4375
31-Jul-07 4444.25 4534.2 4432.85 4528.85 535.443 803.1645
1-Aug-07 4528.85 4532.9 4339.75 4345.85 626.37 939.555
2-Aug-07 4356.35 4399.75 4327 4356.35 424.718 637.077
3-Aug-07 4355.75 4428.1 4355.75 4401.55 352.753 529.1295
6-Aug-07 4404.05 4404.05 4267.15 4339.5 394.746 592.119
7-Aug-07 4341.5 4406.4 4341.5 4356.35 390.674 586.011
8-Aug-07 4357 4472.15 4356.75 4462.1 457.675 686.5125
9-Aug-07 4462.25 4530.05 4390.8 4403.2 467.571 701.3565
10-Aug-07 4393.6 4395.5 4239.2 4333.35 497.007 745.5105
13-Aug-07 4324.65 4383.8 4324.65 4373.65 285.935 428.9025
14-Aug-07 4373.9 4394.3 4354.35 4370.2 229.142 343.713
16-Aug-07 4366 4366 4171.15 4178.6 564.74 847.11
17-Aug-07 4171.1 4171.1 4002.2 4108.05 789.052 1183.578
20-Aug-07 4108.95 4262.6 4108.95 4209.05 414.418 621.627
21-Aug-07 4209.55 4238.1 4058.55 4074.9 460.308 690.462
22-Aug-07 4081.25 4165.7 4040.15 4153.15 485.094 727.641
23-Aug-07 4160.1 4249.85 4100.8 4114.95 506.467 759.7005
24-Aug-07 4113.05 4201.45 4110.05 4190.15 349.402 524.103
27-Aug-07 4193.6 4310 4193.6 4302.6 362.875 544.3125
28-Aug-07 4302.4 4329.15 4280.6 4320.7 376.378 564.567
29-Aug-07 4317.7 4368.6 4226.35 4359.3 494.857 742.2855
30-Aug-07 4360.35 4422.3 4359.75 4412.3 687.616 1031.424
31-Aug-07 4412.6 4471.3 4403 4464 450.679 676.0185
3-Sep-07 4466.65 4490.55 4452.4 4474.75 368.482 552.723
4-Sep-07 4481.55 4501.3 4460.4 4479.25 380.346 570.519
5-Sep-07 4479.6 4507.75 4458.55 4475.85 425.375 638.0625
6-Sep-07 4475.7 4522.5 4445.55 4518.6 326.977 490.4655
7-Sep-07 4518.65 4547.75 4499.9 4509.5 324.415 486.6225
10-Sep-07 4506.85 4515.25 4452.95 4507.85 294.542 441.813
11-Sep-07 4509.65 4538.6 4487.15 4497.05 374.565 561.8475
12-Sep-07 4498.65 4531.5 4490.4 4496.85 366.502 549.753
13-Sep-07 4498.05 4540.6 4498.05 4528.95 380.679 571.0185
14-Sep-07 4530 4582.6 4508.85 4518 410.656 615.984
17-Sep-07 4518.45 4549.05 4482.85 4494.65 300.173 450.2595
18-Sep-07 4494.1 4551.8 4481.55 4546.2 373.955 560.9325
19-Sep-07 4550.25 4739 4550.25 4732.35 653.471 980.2065
20-Sep-07 4734.85 4760.85 4721.15 4747.55 521.622 782.433
21-Sep-07 4752.95 4855.7 4733.7 4837.55 633.754 950.631
24-Sep-07 4837.15 4941.15 4837.15 4932.2 786.131 1179.197
25-Sep-07 4939.1 4953.9 4878.15 4938.85 675.6 1013.4
26-Sep-07 4937.6 4980.85 4930.35 4940.5 627.394 941.091
27-Sep-07 4942.7 5016.4 4942.7 5000.55 961.532 1442.298
28-Sep-07 4996.45 5055.8 4996.45 5021.35 787.816 1181.724
1-Oct-07 5021.5 5089.3 5001.35 5068.95 809.028 1213.542
3-Oct-07 5069 5261.35 5034.15 5210.8 1182.312 1773.468
4-Oct-07 5211.65 5233.1 5126.05 5208.65 808.68 1213.02
5-Oct-07 5208.15 5248.55 5164.5 5185.85 721.938 1082.907
8-Oct-07 5186.25 5249.3 5024.75 5085.1 719.673 1079.51
9-Oct-07 5062.65 5348.7 5000.95 5327.25 893.279 1339.919
10-Oct-07 5328.15 5454.7 5328.15 5441.45 1124.793 1687.19
11-Oct-07 5438.9 5532.75 5424.25 5524.85 835.887 1253.831
12-Oct-07 5525.3 5549.3 5402.6 5428.25 1198.507 1797.761
15-Oct-07 5428.35 5682.65 5419.9 5670.4 1025.34 1538.01
16-Oct-07 5670.65 5708.35 5578.45 5668.05 1169.874 1754.811
17-Oct-07 5658.9 5658.9 5107.3 5559.3 1339.473 2009.21
18-Oct-07 5551.1 5736.8 5269.65 5351 1392.653 2088.98
19-Oct-07 5360.35 5390.85 5101.75 5215.3 1304.728 1957.092
22-Oct-07 5202.75 5247.4 5070.9 5184 959.999 1439.999
23-Oct-07 5185.3 5488.5 5176.85 5473.7 982.352 1473.528
24-Oct-07 5477.6 5577.9 5419.4 5496.15 1102.576 1653.864
25-Oct-07 5499.05 5605.95 5469.3 5568.95 1235.538 1853.307
26-Oct-07 5564.25 5716.9 5513.35 5702.3 1018.27 1527.405
29-Oct-07 5708.9 5922.5 5708.9 5905.9 1113.904 1670.856
30-Oct-07 5917.55 5976 5833.9 5868.75 1117.509 1676.264
31-Oct-07 5868.9 5952.25 5861.3 5900.65 1066.049 1599.074
1-Nov-07 5903.8 6011.95 5837.2 5866.45 1545.968 2318.952
2-Nov-07 5854.85 5944.75 5714.25 5932.4 1039.037 1558.556
5-Nov-07 5931.9 5948.55 5819.6 5847.3 1081.634 1622.451
6-Nov-07 5847.1 5957.2 5759.95 5786.5 1135.655 1703.483
7-Nov-07 5782.4 5861.35 5744.3 5782.35 973.577 1460.366
8-Nov-07 5779.3 5780.8 5646.75 5698.75 886.66 1329.99
9-Nov-07 5703.45 5794.2 5614.9 5663.25 122.134 183.201
12-Nov-07 5660.6 5660.6 5477.5 5617.1 913.266 1369.899
13-Nov-07 5612.35 5758.85 5591.6 5695.4 977.805 1466.708
14-Nov-07 5703.95 5950.2 5700.05 5937.9 1047.658 1571.487
15-Nov-07 5942.7 5966.95 5895.65 5912.1 841.16 1261.74
16-Nov-07 5913.15 5948.05 5817.4 5906.85 693.606 1040.409
19-Nov-07 5908.05 5981.8 5893.8 5907.65 636.522 954.783
20-Nov-07 5911.25 5923.7 5755.8 5780.9 834.473 1251.71
21-Nov-07 5778.8 5790.05 5530.85 5561.05 828.083 1242.125
22-Nov-07 5564.65 5608.65 5394.35 5519.35 830.568 1245.852
23-Nov-07 5524.3 5638.6 5514.75 5608.6 636.606 954.909
26-Nov-07 5611.3 5772.55 5608.95 5731.7 668.225 1002.338
27-Nov-07 5729.25 5743.55 5655.6 5698.15 550.167 825.2505
28-Nov-07 5699.55 5749.95 5595.5 5617.55 572.696 859.044
29-Nov-07 5617.8 5725 5612.1 5634.6 1281.863 1922.795
30-Nov-07 5633.9 5782.55 5632.65 5762.75 950.339 1425.509
3-Dec-07 5765.45 5878.8 5754.6 5865 753.247 1129.871
4-Dec-07 5870.2 5897.25 5840.3 5858.35 633.367 950.0505
5-Dec-07 5861.9 5949.3 5859.95 5940 720.937 1081.406
6-Dec-07 5941.05 6027.05 5919.8 5954.7 842.427 1263.641
7-Dec-07 5963.6 6042.1 5894.8 5974.3 814.543 1221.815
10-Dec-07 5974 6015.3 5923.35 5960.6 534.186 801.279
11-Dec-07 5960.4 6111.2 5960.4 6097.25 718.142 1077.213
12-Dec-07 6067.05 6175.65 6005.45 6159.3 814.429 1221.644
13-Dec-07 6159.25 6185.4 6040.4 6058.1 722.932 1084.398
14-Dec-07 6056.2 6078.55 6015.05 6047.7 647.984 971.976
17-Dec-07 6037.95 6039.95 5740.6 5777 681.56 1022.34
18-Dec-07 5777.6 5874.6 5710.6 5742.3 764.587 1146.881
19-Dec-07 5730.25 5840.8 5676.7 5751.15 627.771 941.6565
20-Dec-07 5751.75 5799.5 5742.75 5766.5 581.536 872.304
24-Dec-07 5771.3 6001.05 5771.3 5985.1 669.733 1004.6
26-Dec-07 5988.45 6085.25 5988.45 6070.75 587.256 880.884
27-Dec-07 6069 6110.85 6060.2 6081.5 913.837 1370.756
28-Dec-07 6079.55 6098.6 6021.9 6079.7 537.372 806.058
31-Dec-07 6095 6167.75 6095 6138.6 495.18 742.77
1-Jan-08 6136.75 6165.35 6109.85 6144.35 441.097 661.6455
2-Jan-08 6144.7 6197 6060.85 6179.4 718.435 1077.653
3-Jan-08 6184.25 6230.15 6126.4 6178.55 947.537 1421.306
4-Jan-08 6179.1 6300.05 6179.1 6274.3 877.923 1316.885
7-Jan-08 6271 6289.8 6193.35 6279.1 887.337 1331.006
8-Jan-08 6282.45 6357.1 6221.6 6287.85 1057.425 1586.138
9-Jan-08 6287.55 6338.3 6231.25 6272 810.477 1215.716
10-Jan-08 6278.1 6347 6142.9 6156.95 932.129 1398.194
11-Jan-08 6166.65 6224.2 6112.55 6200.1 845.794 1268.691
14-Jan-08 6208.8 6244.15 6172 6206.8 776.465 1164.698
15-Jan-08 6226.35 6260.45 6053.3 6074.25 850.009 1275.014
16-Jan-08 6065 6065 5825.75 5935.75 1067.488 1601.232
17-Jan-08 5937.95 6013.15 5880.3 5913.2 947.964 1421.946
18-Jan-08 5907.75 5908.75 5677 5705.3 953.305 1429.958
21-Jan-08 5705 5705 4977.1 5208.8 1258.909 1888.364
22-Jan-08 5203.35 5203.35 4448.5 4899.3 1156.541 1734.812
23-Jan-08 4903.05 5328.05 4891.6 5203.4 1002.93 1504.395
24-Jan-08 5208 5357.2 4995.8 5033.45 830.242 1245.363
25-Jan-08 5035.05 5399.25 5035.05 5383.35 622.884 934.326
28-Jan-08 5380.95 5380.95 5071 5274.1 532.669 799.0035
29-Jan-08 5279.55 5391.6 5225.25 5280.8 555.319 832.9785
30-Jan-08 5283.75 5314.3 5142.25 5167.6 533.189 799.7835
31-Jan-08 5172.25 5251.65 5071.15 5137.45 1024.543 1536.815
1-Feb-08 5140.6 5339.95 5090.75 5317.25 596.582 894.873
4-Feb-08 5315.55 5545.2 5315.55 5463.5 627.869 941.8035
5-Feb-08 5463.75 5500.6 5412.95 5483.9 525.239 787.8585
6-Feb-08 5470.4 5470.4 5257.05 5322.55 570.513 855.7695
7-Feb-08 5322.55 5344.6 5113.85 5133.25 568.76 853.14
8-Feb-08 5132.1 5173.85 5034.25 5120.35 596.029 894.0435
11-Feb-08 5120.55 5126.4 4803.6 4857 743.264 1114.896
12-Feb-08 4877.85 4949.6 4820.45 4838.25 572.912 859.368
13-Feb-08 4836.55 4986.55 4836.55 4929.45 573.355 860.0325
14-Feb-08 4944.65 5220.25 4944.65 5202 593.621 890.4315
15-Feb-08 5202.85 5315.4 5104.75 5302.9 576.748 865.122
18-Feb-08 5304.45 5348.6 5224 5276.9 374.876 562.314
19-Feb-08 5278.4 5368.45 5262 5280.8 437.402 656.103
20-Feb-08 5267.15 5267.15 5116.3 5154.45 489.831 734.7465
21-Feb-08 5156.9 5241.35 5120.05 5191.8 479.554 719.331
22-Feb-08 5183.4 5184 5092.8 5110.75 412.566 618.849
25-Feb-08 5112.25 5212.35 5055.15 5200.7 463.111 694.6665
26-Feb-08 5200.8 5281.2 5200.8 5270.05 465.365 698.0475
27-Feb-08 5271.4 5368.15 5249.75 5268.4 561.32 841.98
28-Feb-08 5266.35 5302.85 5227.15 5285.1 666.594 999.891
29-Feb-08 5285 5290.8 5098.35 5223.5 790.514 1185.771
3-Mar-08 5222.8 5222.8 4936.05 4953 690.077 1035.116
 4-Mar-08 4958.55 4976.7 4812.95 4864.25 727.689 1091.534
5-Mar-08 4866.85 4936.75 4847.25 4921.4 616.503 924.7545
7-Mar-08 4918.3 4918.3 4672.25 4771.6 787.789 1181.684
10-Mar-08 4767.8 4814.95 4620.5 4800.4 876.645 1314.968
11-Mar-08 4796.3 4888.5 4732.85 4865.9 793.331 1189.997
12-Mar-08 4869.75 5019.2 4854.75 4872 691.321 1036.982
13-Mar-08 4868.7 4868.8 4580.15 4623.6 651.145 976.7175
14-Mar-08 4623.8 4758.95 4607.55 4745.8 738.388 1107.582
17-Mar-08 4745.45 4745.45 4482.1 4503.1 644.989 967.4835
18-Mar-08 4519.9 4617.95 4468.55 4533 798.76 1198.14
19-Mar-08 4534.75 4718.4 4533.9 4573.95 755.789 1133.684
24-Mar-08 4576.8 4649.45 4539.8 4609.85 590.093 885.1395
25-Mar-08 4616.8 4896.8 4616.8 4877.5 729.022 1093.533
26-Mar-08 4878.7 4912.3 4808.65 4828.85 581.475 872.2125
27-Mar-08 4828.8 4863.75 4769.6 4830.25 840.374 1260.561
28-Mar-08 4830 4970.8 4796.35 4942 748.722 1123.083
31-Mar-08 4942.15 4947 4703.85 4734.5 741.08 1111.62
1-Apr-08 4735.65 4800.75 4628.75 4739.55 587.51 881.265
2-Apr-08 4741.4 4916.75 4741.4 4754.2 570.819 856.2285
3-Apr-08 4753.9 4833.25 4738.2 4771.6 663.639 995.4585
4-Apr-08 4766.7 4791.7 4632.7 4647 662.662 993.993
7-Apr-08 4631.35 4798.55 4628.8 4761.2 640.459 960.6885
8-Apr-08 4760.65 4769.55 4677.8 4709.65 630.038 945.057
9-Apr-08 4707.05 4758.25 4667.5 4747.05 507.107 760.6605
10-Apr-08 4747.55 4799.5 4720.9 4733 691.96 1037.94
11-Apr-08 4734.35 4817.4 4727.25 4777.8 651.254 976.881
15-Apr-08 4779.95 4917.1 4708.3 4879.65 748.314 1122.471
16-Apr-08 4881.65 4951.4 4874.05 4887.3 669.534 1004.301
17-Apr-08 4890.6 4984.95 4889.65 4958.4 658.714 988.071
21-Apr-08 4955.9 5053.4 4955.9 5037 571.521 857.2815
22-Apr-08 5037.05 5074.25 4994.05 5049.3 626.868 940.302
23-Apr-08 5044.35 5083.5 5003.55 5022.8 668.23 1002.345
24-Apr-08 5022.9 5072.7 4991.35 4999.85 749.221 1123.832
25-Apr-08 4999.15 5117.7 4999.15 5111.7 710.9 1066.35
28-Apr-08 5112.5 5147.45 5079.15 5089.65 601.178 901.767
29-Apr-08 5092.4 5210.9 5082.15 5195.5 925.651 1388.477
30-Apr-08 5198.35 5230.75 5155.85 5165.9 757.008 1135.512
2-May-08 5265.3 5298.85 5197.6 5228.2 711.613 1067.42
5-May-08 5227.25 5254.5 5182.6 5192.25 643.355 965.0325
6-May-08 5192.35 5206.5 5110.9 5144.65 691.837 1037.756
7-May-08 5156.7 5159.05 5101.25 5135.5 761.91 1142.865
8-May-08 5135.8 5143.05 5062.45 5081.7 630.627 945.9405
9-May-08 5070.85 5087.65 4969.4 4982.6 687.581 1031.372
12-May-08 4981 5021.75 4913.8 5012.65 665.544 998.316
13-May-08 5008.6 5066 4943.75 4957.8 724.314 1086.471
14-May-08 4958.45 5026.1 4932.05 5011.75 673.13 1009.695
15-May-08 5010.9 5118.55 4999.6 5115.25 784.038 1176.057
16-May-08 5115.65 5167.4 5106.4 5157.7 677.573 1016.36
20-May-08 5157 5160.05 5072.4 5104.95 703.291 1054.937
21-May-08 5105.7 5135.55 5048.7 5117.65 715.877 1073.816
22-May-08 5117 5118.9 5010.7 5025.45 569.306 853.959
23-May-08 5026.55 5059.05 4940.7 4946.55 659.345 989.0175
26-May-08 4953.6 4953.6 4858 4875.05 609.896 914.844
27-May-08 4877.15 4932 4846.2 4859.8 557.107 835.6605
28-May-08 4862.7 4926.9 4835.65 4918.35 689.213 1033.82
29-May-08 4926.3 4957.4 4801.9 4835.3 983.888 1475.832
30-May-08 4844.05 4908.85 4833.45 4870.1 772.267 1158.401
2-Jun-08 4869.25 4908.8 4713 4739.6 599.12 898.68
3-Jun-08 4739.3 4739.3 4634 4715.9 676.413 1014.62
4-Jun-08 4718.7 4731.5 4564.5 4585.6 730.881 1096.322
5-Jun-08 4586.95 4690.6 4536.25 4676.95 956.06 1434.09
6-Jun-08 4680.55 4746.3 4614.25 4627.8 705.247 1057.871
9-Jun-08 4626.45 4626.45 4411.6 4500.95 843.134 1264.701
10-Jun-08 4522 4522.55 4369.8 4449.8 821.47 1232.205
11-Jun-08 4469.65 4541.05 4468.05 4523.6 812.626 1218.939
12-Jun-08 4524.4 4550 4392 4539.35 765.356 1148.034
13-Jun-08 4539.5 4563.35 4491.35 4517.1 633.98 950.97
16-Jun-08 4536.3 4617.7 4536.3 4572.5 565.228 847.842
17-Jun-08 4572.5 4664.05 4561.75 4653 551.188 826.782
18-Jun-08 4652.8 4679.75 4569.9 4582.4 613.584 920.376
19-Jun-08 4582.55 4585.7 4488.95 4504.25 495.497 743.2455
20-Jun-08 4504.2 4532 4333.6 4347.55 691.103 1036.655
23-Jun-08 4351.15 4351.15 4225.5 4266.4 612.152 918.228
24-Jun-08 4271.05 4305.9 4156.1 4191.1 649.681 974.5215
25-Jun-08 4189.6 4264.55 4093.2 4252.65 696.036 1044.054
26-Jun-08 4252.6 4324.75 4230 4315.85 935.243 1402.865
27-Jun-08 4315.3 4315.3 4119.2 4136.65 788.316 1182.474
30-Jun-08 4136.25 4163 4021.7 4040.55 652.386 978.579
1-Jul-08 4039.75 4075.4 3878.2 3896.75 693.993 1040.99
2-Jul-08 3895.3 4107.15 3848.25 4093.35 890.944 1336.416
3-Jul-08 4094.6 4097.35 3874.85 3925.75 710.142 1065.213
4-Jul-08 3926.65 4033.5 3896.4 4016 656.336 984.504
7-Jul-08 4002 4114.5 4002 4030 551.721 827.5815
8-Jul-08 4028.7 4028.7 3896.05 3988.55 616.683 925.0245
9-Jul-08 3990.9 4169.4 3990.9 4157.1 659.561 989.3415
10-Jul-08 4155.65 4187.95 4110.4 4162.2 635.479 953.2185
11-Jul-08 4166 4215.5 4014.45 4049 694.753 1042.13
14-Jul-08 4047.45 4118.1 4004.25 4039.7 606.287 909.4305
15-Jul-08 4039.3 4040.7 3835.5 3861.1 664.556 996.834
16-Jul-08 3861.55 3920.05 3790.2 3816.7 747.288 1120.932
17-Jul-08 3823.15 3968.75 3823.15 3947.2 728.876 1093.314
18-Jul-08 3962.95 4110.55 3926.3 4092.25 789.521 1184.282
21-Jul-08 4092.2 4168.15 4072.75 4159.5 648.724 973.086
22-Jul-08 4158.45 4262.45 4137.95 4240.1 756.041 1134.062
 23-Jul-08 4246.7 4491.55 4246.7 4476.8 1177.226 1765.839
24-Jul-08 4476.2 4539.45 4385.85 4433.55 927.339 1391.009
25-Jul-08 4440.85 4440.85 4297.15 4311.85 851.6 1277.4
28-Jul-08 4282.25 4352.65 4282.25 4332.1 637.398 956.097
29-Jul-08 4332.2 4332.2 4159.15 4189.85 661.99 992.985
30-Jul-08 4191.2 4327 4191.2 4313.55 696.145 1044.218
31-Jul-08 4314.35 4342 4285.55 4332.95 869.631 1304.447
1-Aug-08 4331.6 4422.95 4235.7 4413.55 884.763 1327.145
4-Aug-08 4426.1 4436.15 4362.9 4395.35 648.648 972.972
5-Aug-08 4395.8 4515.15 4376 4502.85 960.556 1440.834
6-Aug-08 4506.25 4615.9 4503.9 4517.55 1027.494 1541.241
7-Aug-08 4515.25 4580.15 4493.7 4523.85 688.961 1033.442
8-Aug-08 4518.35 4546.35 4464 4529.5 627.109 940.6635
11-Aug-08 4529.35 4625.2 4529.35 4620.4 662.521 993.7815
12-Aug-08 4620.95 4649.85 4525.75 4552.25 742.201 1113.302
13-Aug-08 4548.05 4572.65 4497.25 4529.05 583.948 875.922
14-Aug-08 4524.2 4529.8 4421.25 4430.7 550.49 825.735
18-Aug-08 4430.7 4447.4 4379.85 4393.05 498.584 747.876
19-Aug-08 4393.1 4393.7 4316.55 4368.25 451.655 677.4825
20-Aug-08 4365.45 4434.9 4365.45 4415.75 442.51 663.765
21-Aug-08 4416.2 4418.55 4271.3 4283.85 432.368 648.552
22-Aug-08 4283.85 4337 4248 4327.45 522.624 783.936
25-Aug-08 4317.95 4398.8 4317.95 4335.35 388.468 582.702
26-Aug-08 4335.2 4345.05 4283.3 4337.5 477.557 716.3355
27-Aug-08 4336.85 4364.25 4282.65 4292.1 459.949 689.9235
28-Aug-08 4290.75 4304.5 4201.85 4214 757.862 1136.793
29-Aug-08 4230.6 4368.8 4230.6 4360 559.343 839.0145
1-Sep-08 4356.1 4365 4281.35 4348.65 422.001 633.0015
2-Sep-08 4358.85 4522.4 4343.1 4504 692.158 1038.237
4-Sep-08 4512.95 4514.6 4419.45 4447.75 653.55 980.325
5-Sep-08 4444.7 4444.7 4328.9 4352.3 612.678 919.017
8-Sep-08 4358.3 4558 4358.3 4482.3 661.567 992.3505
9-Sep-08 4485.15 4497.5 4418.95 4468.7 548.82 823.23
10-Sep-08 4467.5 4467.5 4382.35 4400.25 678.174 1017.261
11-Sep-08 4397.25 4399.3 4272.75 4290.3 653.795 980.6925
12-Sep-08 4291.6 4323.9 4200.15 4228.45 798.037 1197.056
15-Sep-08 4231.95 4237.25 3955.4 4072.9 711.4 1067.1
16-Sep-08 4072.55 4090.1 3919.35 4074.9 772.719 1159.079
17-Sep-08 4074.8 4116.7 3974.6 4008.25 767.49 1151.235
18-Sep-08 4005.25 4050.1 3799.55 4038.15 1012.595 1518.893
19-Sep-08 4040.8 4262.65 4040.8 4245.25 1022.199 1533.299
22-Sep-08 4248.95 4303.25 4202.4 4223.05 685.981 1028.972
23-Sep-08 4223.9 4224.7 4117.9 4126.9 623.787 935.6805
24-Sep-08 4125.75 4207.95 4115.85 4161.25 726.087 1089.131
25-Sep-08 4162.15 4172.6 4077.5 4110.55 923.583 1385.375
26-Sep-08 4108.75 4110.7 3970.35 3985.25 596.878 895.317
29-Sep-08 3990.2 3997.55 3777.3 3850.05 838.698 1258.047
30-Sep-08 3848.7 3966.85 3715.05 3921.2 965.909 1448.864
1-Oct-08 3921.85 4000.5 3861.25 3950.75 644.837 967.2555
3-Oct-08 3953.55 3969.55 3804.85 3818.3 791.946 1187.919
6-Oct-08 3817.3 3820.85 3581.6 3602.35 656.556 984.834
7-Oct-08 3606.95 3732.65 3537 3606.6 829.113 1243.67
8-Oct-08 3604.4 3604.4 3329.45 3513.65 864.995 1297.493
10-Oct-08 3502.05 3502.05 3198.95 3279.95 1085.792 1628.688
13-Oct-08 3272.9 3510.2 3272.9 3490.7 770.683 1156.025
14-Oct-08 3494.1 3648.25 3491.5 3518.65 742.954 1114.431
15-Oct-08 3517.9 3518.5 3324.55 3338.4 660.225 990.3375
16-Oct-08 3333.85 3333.85 3099.9 3269.3 863.126 1294.689
17-Oct-08 3269.05 3335.95 3046.6 3074.35 705.318 1057.977
20-Oct-08 3108.2 3238.4 3058.95 3122.8 654.453 981.6795
21-Oct-08 3125.4 3254.85 3117.35 3234.9 744.858 1117.287
22-Oct-08 3234.7 3235.75 3051.8 3065.15 562.257 843.3855
23-Oct-08 3064.8 3085.1 2917.15 2943.15 727.091 1090.637
24-Oct-08 2936.25 2936.25 2525.05 2584 784.342 1176.513
27-Oct-08 2583.75 2585.3 2252.75 2524.2 701.278 1051.917
28-Oct-08 2526.2 2695.95 2526.2 2684.6 103.824 155.736
29-Oct-08 2685.3 2781.25 2631.9 2697.05 816.476 1224.714
31-Oct-08 2696.3 2921.35 2696.3 2885.6 896.396 1344.594
3-Nov-08 2885.4 3062.05 2885.4 3043.85 664.253 996.3795
4-Nov-08 3050.25 3152.3 2985 3142.1 747.844 1121.766
5-Nov-08 3155.75 3240.55 2971 2994.95 853.119 1279.679
6-Nov-08 2998.45 3007.8 2860.25 2892.65 717.824 1076.736
7-Nov-08 2893.25 3010 2860.1 2973 614.033 921.0495
10-Nov-08 2973.3 3161.25 2973.3 3148.25 598.546 897.819
11-Nov-08 3147.2 3147.2 2919.45 2938.65 585.701 878.5515
12-Nov-08 2937.9 2975.2 2794.95 2848.45 701.066 1051.599
14-Nov-08 2848 2938.8 2778.8 2810.35 742.362 1113.543
17-Nov-08 2813.4 2835.7 2694.5 2799.55 636.792 955.188
18-Nov-08 2802.45 2802.45 2664.3 2683.15 574.253 861.3795
19-Nov-08 2682.75 2772.4 2617.9 2635 644.735 967.1025
20-Nov-08 2634.2 2634.2 2502.9 2553.15 533.061 799.5915
21-Nov-08 2553.6 2718.6 2539.8 2693.45 670.025 1005.038
24-Nov-08 2690.85 2740.35 2633.8 2708.25 599.879 899.8185
25-Nov-08 2708.3 2790.7 2638.2 2654 561.927 842.8905
26-Nov-08 2652.45 2762.6 2643.35 2752.25 642.924 964.386
28-Nov-08 2745.7 2779 2690.3 2755.1 723.778 1085.667
1-Dec-08 2755.15 2832.85 2669.5 2682.9 612.202 918.303
2-Dec-08 2672.9 2672.9 2570.7 2657.8 565.131 847.6965
3-Dec-08 2657.5 2693.65 2611.95 2656.45 591.282 886.923
4-Dec-08 2656.5 2793.8 2646.35 2788 653.853 980.7795
5-Dec-08 2786.65 2821.15 2701.35 2714.4 644.861 967.2915
8-Dec-08 2714.7 2861.55 2714.7 2784 695.199 1042.799
10-Dec-08 2785.7 2940.15 2785.7 2928.25 813.079 1219.619
11-Dec-08 2934.05 2945.3 2861.55 2920.15 784.491 1176.737
12-Dec-08 2915.35 2936.8 2812.55 2921.35 710.303 1065.455
15-Dec-08 2917.9 3012.1 2917.9 2981.2 713.308 1069.962
16-Dec-08 2983.6 3052.55 2963.3 3041.75 689.306 1033.959
17-Dec-08 3040.45 3076.2 2943.5 2954.35 856.76 1285.14
18-Dec-08 2955.35 3072.55 2922.65 3060.75 904.219 1356.329
19-Dec-08 3063 3106.8 3036.3 3077.5 834.482 1251.723
22-Dec-08 3077.25 3110.45 3027.8 3039.3 610.136 915.204
23-Dec-08 3039.25 3040 2957.05 2968.65 570.538 855.807
24-Dec-08 2967.4 2968 2900.45 2916.85 697.571 1046.357
26-Dec-08 2919.85 2960.95 2844.8 2857.25 455.89 683.835
29-Dec-08 2857.15 2931.8 2812.9 2922.2 636.755 955.1325
30-Dec-08 2922.55 2999.15 2899.75 2979.5 581.95 872.925
31-Dec-08 2979.8 3002.65 2937.35 2959.15 570.775 856.1625
1-Jan-09 2963.3 3039.25 2963.3 3033.45 430.254 645.381
2-Jan-09 3034.6 3079.85 3021.8 3046.75 613.272 919.908
5-Jan-09 3058.75 3131.95 3056.45 3121.45 673.794 1010.691
6-Jan-09 3121.5 3141.8 3056.1 3112.8 809.174 1213.761
7-Jan-09 3112.8 3147.2 2888.2 2920.4 1086.555 1629.833
9-Jan-09 2919.95 2929.85 2810.25 2873 908.084 1362.126
12-Jan-09 2868.85 2869.2 2748.55 2773.1 681.752 1022.628
13-Jan-09 2775 2802.6 2720.8 2744.95 640.758 961.137
14-Jan-09 2748.4 2853.25 2748.4 2835.3 568.341 852.5115
15-Jan-09 2832.3 2832.3 2701.75 2736.7 567.043 850.5645
16-Jan-09 2737 2835.65 2724.2 2828.45 481.792 722.688
19-Jan-09 2828.7 2868.2 2819.9 2846.2 453.15 679.725
20-Jan-09 2842.9 2842.9 2758 2796.6 460.079 690.1185
21-Jan-09 2777.4 2787.3 2690.2 2706.15 525.406 788.109
22-Jan-09 2714.7 2744.85 2681.4 2713.8 531.952 797.928
23-Jan-09 2705.45 2765.55 2661.65 2678.55 509.088 763.632
27-Jan-09 2686.05 2777.3 2685.25 2771.35 520.795 781.1925
28-Jan-09 2771.1 2855.4 2765.6 2849.5 556.159 834.2385
29-Jan-09 2849.35 2873.85 2795.35 2823.95 718.927 1078.391
30-Jan-09 2824.05 2881 2774.1 2874.8 620.066 930.099
2-Feb-09 2872.35 2873.45 2760.7 2766.65 515.167 772.7505
3-Feb-09 2773.5 2831.7 2752.9 2783.9 590.106 885.159
4-Feb-09 2780.7 2842.2 2780.7 2803.05 467.38 701.07
5-Feb-09 2802.75 2816.8 2754.85 2780.05 416.913 625.3695
6-Feb-09 2779.35 2852.5 2778.65 2843.1 400.082 600.123
9-Feb-09 2843.05 2926.75 2840.15 2919.9 448.504 672.756
10-Feb-09 2919.7 2957.4 2891.75 2934.5 612.269 918.4035
11-Feb-09 2933 2937.5 2877.6 2925.7 489.858 734.787
12-Feb-09 2927.4 2939 2886.55 2893.05 434.689 652.0335
13-Feb-09 2896.95 2969.75 2896.85 2948.35 468.16 702.24
16-Feb-09 2948.25 2953.2 2839.1 2848.5 504.941 757.4115
17-Feb-09 2853.85 2854.65 2757.3 2770.5 449.599 674.3985
18-Feb-09 2755.15 2806.5 2736.65 2776.15 494.089 741.1335
19-Feb-09 2776.7 2802.15 2767.6 2789.35 416.296 624.444
20-Feb-09 2789.3 2789.3 2709.3 2736.45 388.217 582.3255
24-Feb-09 2737.25 2746.2 2677.55 2733.9 440.714 661.071
25-Feb-09 2733.45 2789.35 2733.45 2762.5 432.367 648.5505
26-Feb-09 2762.2 2797.8 2731.9 2785.65 604.644 906.966
27-Feb-09 2785.7 2787.2 2708.45 2763.65 608.446 912.669
2-Mar-09 2764.6 2764.6 2659.55 2674.6 464.421 696.6315
3-Mar-09 2672.15 2688.5 2611.55 2622.4 518.1 777.15
4-Mar-09 2611.95 2655.7 2611.95 2645.2 536.325 804.4875
5-Mar-09 2645.9 2663.9 2564.1 2576.7 631.979 947.9685
6-Mar-09 2576.75 2628.1 2539.45 2620.15 634.412 951.618
9-Mar-09 2620.1 2621.25 2555.6 2573.15 404.808 607.212
12-Mar-09 2574.5 2646.1 2574.5 2617.45 594.963 892.4445
13-Mar-09 2616.6 2726.15 2616.6 2719.25 679.509 1019.264
16-Mar-09 2716.05 2781.95 2701.95 2777.25 605.964 908.946
17-Mar-09 2776.35 2805.6 2738.7 2757.45 622.449 933.6735
18-Mar-09 2757.65 2836.05 2752.25 2794.7 617.386 926.079
19-Mar-09 2797.05 2822.25 2771.35 2807.15 539.407 809.1105
20-Mar-09 2807.35 2816.1 2773.65 2807.05 504.396 756.594
23-Mar-09 2807.25 2949.75 2807.25 2939.9 630.476 945.714
24-Mar-09 2923.8 3017.4 2914.5 2938.7 887.112 1330.668
25-Mar-09 2938.8 2996.5 2923.3 2984.35 851.326 1276.989
26-Mar-09 2982.25 3103.35 2982.25 3082.25 1041.8 1562.7
27-Mar-09 3079.4 3123.35 3055.9 3108.65 859.965 1289.948
30-Mar-09 3108.75 3110.2 2962.4 2978.15 710.027 1065.041
31-Mar-09 2981.7 3054.3 2966.4 3020.95 902.252 1353.378
1-Apr-09 3023.85 3069.3 2965.7 3060.35 801.116 1201.674
2-Apr-09 3061.05 3228.75 3061.05 3211.05 955.867 1433.801
6-Apr-09 3211.35 3303.9 3211.35 3256.6 949.948 1424.922
8-Apr-09 3255.35 3357.05 3149.25 3342.95 1111.642 1667.463
9-Apr-09 3346 3401.15 3307.05 3342.05 998.424 1497.636
13-Apr-09 3342.2 3417.8 3334.15 3382.6 832.435 1248.653
15-Apr-09 3381.45 3497.55 3311.8 3484.15 1228.02 1842.03
16-Apr-09 3484.35 3511.25 3354.2 3369.5 1320.978 1981.467
17-Apr-09 3369.5 3489.85 3359.25 3384.4 1150.46 1725.69
20-Apr-09 3384.75 3441.1 3339.45 3377.1 883.422 1325.133
21-Apr-09 3376.85 3414.7 3309.35 3365.3 906.956 1360.434
22-Apr-09 3364.6 3401.1 3296.9 3330.3 793.251 1189.877
23-Apr-09 3330.5 3439.9 3310.5 3423.7 786.454 1179.681
24-Apr-09 3423.6 3491.35 3402.9 3480.75 860.404 1290.606
27-Apr-09 3481.3 3517.25 3435.3 3470 907.706 1361.559
28-Apr-09 3469.5 3471.95 3351.5 3362.35 790.438 1185.657
29-Apr-09 3371.65 3486.4 3366.7 3473.95 970.394 1455.591
4-May-09 3478.7 3664.5 3478.7 3654 1011.276 1516.914
5-May-09 3664.5 3682.2 3618.75 3661.9 1123.679 1685.519
6-May-09 3662 3717.05 3608.65 3625.05 1155.92 1733.88
7-May-09 3617.15 3692.05 3617.15 3683.9 882.772 1324.158
8-May-09 3681.8 3711.25 3582.85 3620.7 852.94 1279.41
11-May-09 3615.75 3660.2 3534.55 3554.6 785.878 1178.817
12-May-09 3554.65 3691.65 3534.2 3681.1 955.049 1432.574
13-May-09 3668.75 3709.6 3610.2 3635.25 980.015 1470.023
14-May-09 3631.9 3631.9 3537.6 3593.45 813.879 1220.819
15-May-09 3597.85 3686.25 3597.85 3671.65 865.524 1298.286
18-May-09 3673.15 4384.3 3673.15 4323.15 11.399 17.0985
19-May-09 4324.95 4509.4 4167.65 4318.45 2600.226 3900.339
20-May-09 4318.75 4362.85 4244.7 4270.3 1691.763 2537.645
21-May-09 4270.35 4319 4199.2 4210.9 1229.003 1843.505
22-May-09 4211.85 4249.5 4155.85 4238.5 1057.297 1585.946
25-May-09 4238.1 4270.05 4205.1 4237.55 910.462 1365.693
26-May-09 4239.55 4256.05 4092.25 4116.7 950.171 1425.257
27-May-09 4117.3 4286.45 4115.25 4276.05 1217.335 1826.003
28-May-09 4276.15 4354.85 4254.85 4337.1 1606.732 2410.098
29-May-09 4340.75 4488.05 4340.75 4448.95 1518.173 2277.26
1-Jun-09 4450.4 4545.4 4450.4 4529.9 1278.161 1917.242
2-Jun-09 4530.45 4586.4 4451.3 4525.25 1256.507 1884.761
3-Jun-09 4525.5 4574.9 4478.6 4530.7 1213.157 1819.736
4-Jun-09 4530.3 4582.2 4453.45 4572.65 1256.365 1884.548
5-Jun-09 4573.3 4636.85 4561.95 4586.9 1290.788 1936.182
8-Jun-09 4582.35 4611.4 4404.65 4429.9 1082.422 1623.633
9-Jun-09 4427.75 4562.45 4365.1 4550.95 1204.996 1807.494
10-Jun-09 4551.7 4688.95 4551.7 4655.25 1309.993 1964.99
11-Jun-09 4657.4 4679.55 4586.15 4637.7 1147.446 1721.169
12-Jun-09 4637.55 4693.2 4566.15 4583.4 1140.058 1710.087
15-Jun-09 4584.65 4601.05 4469.6 4484 1075.598 1613.397
16-Jun-09 4478.1 4537.95 4405.95 4517.8 1080.747 1621.121
17-Jun-09 4515.35 4517.8 4332.8 4356.15 1119.456 1679.184
18-Jun-09 4352.95 4375.3 4222.15 4251.4 1154.245 1731.368
19-Jun-09 4251.1 4326.2 4206.7 4313.6 1040.179 1560.269
22-Jun-09 4314.2 4352.25 4221.9 4235.25 910.394 1365.591
23-Jun-09 4223.3 4267.45 4143.25 4247 1088.096 1632.144
24-Jun-09 4247.3 4307 4218.25 4292.95 951.227 1426.841
25-Jun-09 4293.85 4337.95 4221.15 4241.85 1284.728 1927.092
26-Jun-09 4243.95 4383.75 4243.95 4375.5 1006.552 1509.828
29-Jun-09 4375.4 4439.95 4350.9 4390.95 959.185 1438.778
30-Jun-09 4391.5 4426.75 4267.35 4291.1 990.153 1485.23
1-Jul-09 4292.3 4362.3 4249.7 4340.9 865.414 1298.121
2-Jul-09 4373.5 4383.65 4288.75 4348.85 973.033 1459.55
3-Jul-09 4347.3 4434.45 4298.95 4424.25 837.44 1256.16
6-Jul-09 4429.6 4479.8 4133.7 4165.7 1264.838 1897.257
7-Jul-09 4166 4231.8 4155.5 4202.15 1029.904 1544.856
8-Jul-09 4201.85 4201.85 4061.1 4078.9 1007.755 1511.633
9-Jul-09 4078.75 4114.9 4039.85 4080.95 920.181 1380.272
10-Jul-09 4081.4 4129.95 3976.8 4003.9 877.017 1315.526
13-Jul-09 4003.4 4003.4 3918.75 3974.05 753.057 1129.586
14-Jul-09 3974.1 4128.9 3974.1 4111.4 779.711 1169.567
 15-Jul-09 4120.8 4249.55 4118.75 4233.5 813.811 1220.717
16-Jul-09 4223.5 4305 4205.5 4231.4 1020.996 1531.494
17-Jul-09 4231.45 4390.4 4230.15 4374.95 954.51 1431.765
20-Jul-09 4377.9 4510.3 4377.9 4502.25 1015.133 1522.7
21-Jul-09 4501.5 4524 4436.6 4469.1 1028.973 1543.46
22-Jul-09 4469.3 4557.95 4380.45 4398.9 1168.874 1753.311
23-Jul-09 4409.7 4532.4 4405.95 4523.75 1058 1587
24-Jul-09 4524.8 4578.75 4504.85 4568.55 1150.151 1725.227
27-Jul-09 4568.65 4596.75 4528.5 4572.3 1038.802 1558.203
28-Jul-09 4572.8 4599.9 4529.15 4564.1 1257.609 1886.414
29-Jul-09 4565.8 4573.85 4420.8 4513.5 1250.105 1875.158
30-Jul-09 4513.1 4582.35 4474.5 4571.45 1312.184 1968.276
31-Jul-09 4571.6 4669.75 4571.6 4636.45 1095.104 1642.656
3-Aug-09 4633.8 4723.75 4617.75 4711.4 871.722 1307.583
4-Aug-09 4706.25 4731.45 4642.6 4680.5 1093.839 1640.759
5-Aug-09 4680.95 4717.2 4629.85 4694.15 931.286 1396.929
6-Aug-09 4694.35 4718.15 4559.2 4585.5 1097.392 1646.088
7-Aug-09 4591.9 4591.9 4463.95 4481.4 977.277 1465.916
10-Aug-09 4486.5 4562.5 4399.85 4437.65 1002.843 1504.265
11-Aug-09 4435 4510.8 4398.9 4471.35 908.278 1362.417
12-Aug-09 4473.8 4473.8 4359.4 4457.5 937.542 1406.313
13-Aug-09 4458.55 4614.15 4458.55 4605 888.322 1332.483
14-Aug-09 4605.15 4619 4559.35 4580.05 814.9 1222.35
17-Aug-09 4578.8 4578.8 4374.6 4387.9 838.798 1258.197
18-Aug-09 4389.5 4491.45 4372.65 4458.9 859.904 1289.856
19-Aug-09 4457.75 4477.55 4353.45 4394.1 829.666 1244.499
20-Aug-09 4394.35 4492.8 4394.35 4453.45 567.553 851.3295
21-Aug-09 4453.45 4538.7 4400.9 4528.8 740.377 1110.566
24-Aug-09 4536.95 4656.3 4536.95 4642.8 702.701 1054.052
25-Aug-09 4641.65 4672.9 4582.5 4659.35 829.973 1244.96
26-Aug-09 4659.45 4697.8 4659.1 4680.85 734.621 1101.932
27-Aug-09 4679 4707.9 4645.15 4688.2 857.249 1285.874
28-Aug-09 4688.4 4743.75 4651.4 4732.35 876.96 1315.44
31-Aug-09 4730.85 4730.85 4635 4662.1 936.693 1405.04
1-Sep-09 4662.2 4735.9 4600.65 4625.35 995.201 1492.802
2-Sep-09 4624 4650.45 4576.6 4608.35 846.696 1270.044
3-Sep-09 4608.75 4647.35 4581.05 4593.55 766.443 1149.665
4-Sep-09 4608.7 4697.2 4580.35 4680.4 788.525 1182.788
7-Sep-09 4682.4 4790 4679.3 4782.9 841.882 1262.823
8-Sep-09 4782.85 4842.2 4782.65 4805.25 1190.118 1785.177
9-Sep-09 4804.9 4825.05 4783.5 4814.25 931.422 1397.133
10-Sep-09 4814.35 4889.05 4807.9 4819.4 926.417 1389.626
11-Sep-09 4819.4 4856.15 4791.55 4829.55 853.969 1280.954
14-Sep-09 4830.35 4832.25 4786.25 4808.6 626.534 939.801
15-Sep-09 4808.35 4899.45 4808.35 4892.1 781.197 1171.796
16-Sep-09 4894.65 4966.3 4894.65 4958.4 936.16 1404.24
17-Sep-09 4958.55 5003.05 4944.15 4965.55 1249.014 1873.521
18-Sep-09 4963.95 4980.85 4931.9 4976.05 912.475 1368.713
22-Sep-09 4977.1 5036.3 4977.1 5020.2 764.328 1146.492
23-Sep-09 5019.95 5030.75 4957.05 4969.95 773.322 1159.983
24-Sep-09 4977.15 5016.7 4904.05 4986.55 1172.418 1758.627
25-Sep-09 4985.1 4994.35 4931.25 4958.95 740.144 1110.216
29-Sep-09 4959.15 5020.25 4959.1 5006.85 728.718 1093.077
30-Sep-09 5007.65 5087.6 5004.35 5083.95 917.58 1376.37
1-Oct-09 5087.2 5110.5 5057.05 5083.4 1010.01 1515.015
5-Oct-09 5076.05 5076.05 4991.95 5003.2 980.77 1471.155
6-Oct-09 5003.65 5034.7 4921.05 5027.4 1254.257 1881.386
7-Oct-09 5031.7 5077 4972.95 4985.75 1093.913 1640.87
8-Oct-09 5011.25 5043.05 4971.75 5002.25 1205.182 1807.773
9-Oct-09 4993 5032.6 4934.55 4945.2 948.139 1422.209
12-Oct-09 4945.45 5068.05 4945.45 5054.25 834.217 1251.326
14-Oct-09 5054.35 5127.4 5054.35 5118.2 1002.505 1503.758
15-Oct-09 5118.55 5152.25 5077.1 5108.85 983.37 1475.055
16-Oct-09 5108.65 5149.65 5093.2 5142.15 947.133 1420.7
17-Oct-09 5159.35 5176.8 5124.25 5141.8 169.789 254.6835
20-Oct-09 5145.6 5181.95 5102.65 5114.45 831.374 1247.061
21-Oct-09 5114.85 5117.45 5051.65 5063.6 837.4 1256.1
22-Oct-09 5063.35 5064.25 4968.45 4988.6 883.032 1324.548
23-Oct-09 4986.55 5054.95 4983.25 4997.05 910.605 1365.908
26-Oct-09 4997.15 5033.75 4961.35 4970.9 765.871 1148.807
27-Oct-09 4970.55 4970.55 4829.5 4846.7 1151.415 1727.123
28-Oct-09 4846.55 4867 4784.1 4826.15 1032.507 1548.761
29-Oct-09 4826.1 4826.1 4738.4 4750.55 1206.869 1810.304
30-Oct-09 4751.1 4853.65 4687.5 4711.7 1145.969 1718.954
3-Nov-09 4712.25 4729.85 4538.5 4563.9 1014.177 1521.266
4-Nov-09 4567.3 4717.8 4565 4710.8 946.604 1419.906
5-Nov-09 4711.65 4776.35 4610.6 4765.55 940.539 1410.809
6-Nov-09 4767.5 4836.2 4764.85 4796.15 888.36 1332.54
9-Nov-09 4796.15 4905.25 4789.9 4898.4 819.663 1229.495
10-Nov-09 4898.9 4947.7 4860.1 4881.7 1054.375 1581.563
11-Nov-09 4882.3 5016.7 4870.05 5003.95 879.244 1318.866
12-Nov-09 5004.4 5014.4 4924.75 4952.65 920.849 1381.274
13-Nov-09 4952.35 5017.9 4942.65 4998.95 749.431 1124.147
16-Nov-09 4996.5 5073.2 4994 5058.05 704.304 1056.456
17-Nov-09 5058.95 5074 5010.15 5062.25 781.263 1171.895
18-Nov-09 5061.5 5079.3 5041.65 5054.7 809.152 1213.728
19-Nov-09 5043.95 5053.45 4963.7 4989 771.146 1156.719
20-Nov-09 4988.75 5063.3 4932.8 5052.45 864.331 1296.497
23-Nov-09 5052.95 5113.1 5052.1 5103.55 744.611 1116.917
24-Nov-09 5105 5112.85 5053.5 5090.55 762.119 1143.179
25-Nov-09 5091.55 5138 5078.35 5108.15 727.712 1091.568
26-Nov-09 5116.45 5116.45 4986.05 5005.55 953.457 1430.186
27-Nov-09 5005.05 5005.05 4806.7 4941.75 931.259 1396.889
30-Nov-09 4942.25 5066.35 4942.25 5032.7 857.432 1286.148
 1-Dec-09 5039.7 5130.35 5038.85 5122 849.232 1273.848
2-Dec-09 5122.75 5161.75 5111.75 5123.25 930.875 1396.313
3-Dec-09 5124.55 5181 5106.6 5131.7 768.305 1152.458
4-Dec-09 5131.7 5161.8 5081.85 5108.9 696.055 1044.083
7-Dec-09 5108.85 5131.3 5051.55 5066.7 658.843 988.2645
8-Dec-09 5068.55 5152.55 5058.9 5147.95 754.717 1132.076
9-Dec-09 5147.65 5147.65 5090.6 5112 772.275 1158.413
10-Dec-09 5112.4 5146.45 5084.65 5134.65 709.621 1064.432
11-Dec-09 5136.05 5182.55 5088.4 5117.3 724.857 1087.286
14-Dec-09 5117.45 5156.7 5090.15 5105.7 654.306 981.459
15-Dec-09 5105.75 5129.45 5018.25 5033.05 722.077 1083.116
16-Dec-09 5032.95 5067.25 5001.8 5042.05 712.461 1068.692
17-Dec-09 5046.65 5064.2 5013.15 5041.75 706.339 1059.509
18-Dec-09 5042 5043.4 4979.05 4987.7 683.357 1025.036
21-Dec-09 4983.65 4997.85 4943.95 4952.6 602.27 903.405
22-Dec-09 4953.35 4997.3 4953.35 4985.85 524.929 787.3935
23-Dec-09 4990.05 5150.6 4990.05 5144.6 759.902 1139.853
24-Dec-09 5144.8 5197.9 5129.05 5178.4 645.965 968.9475
29-Dec-09 5180.75 5214.6 5175.85 5187.95 548.014 822.021
30-Dec-09 5188.75 5197.05 5160.1 5169.45 492.214 738.321
31-Dec-09 5171.2 5221.85 5168.75 5201.05 723.694 1085.541
 100
1100
2100
3100
4100
5100
6100
1
17
33
49
65
81
97
113
129
145
161
177
193
209
225
241
257
273
289
305
321

Vol ume
337
353
369
385
401
Close

417
433
449
465
481
497
513
529
545
561
577
593
609
625
641
657
673
6000

5500

5000

4500

4000

3500

3000 Clos e
2-Apr-07 2-May-07 2-Jun-07 2-Jul-07 2-Aug-07 2-Sep-07 2-Oct-07 2-Nov-07 2-Dec-07
 1000
2000
3000
4000
5000
6000
7000

0
1
5
9
13
17
21
25
29
33
37
41
45
49
53
57
61
65
69
73
77
81
85
89
93
97
101
105

Close
109
113
117
121
125
129
133
137
141
145
149
153
157
161
165
169
173
177
181
185
189
 1000
2000
3000
4000
5000
6000
7000

0
1
17
33
49
65
81
97
113
129
145
161
177
193
209
225
241
257
273
289
305
321
337
353
369
385
401
417
433
449
465
481
497
513
529
545
561
577
593
609
625
641
657
673
Close
VOLUMES
 2000
2500
3000
3500
4000
4500
5000
5500
6000
6500
7000

2
16
30
44
58
72
86
100
114
128
142
156
170
184
198
212
226
240
254
268
282
296
310
324
338
352

Close
366
380
DOW THEORY

394
408
422
436
450
464
478
TREND

492
506
520
SECONDARY

534
548
562
576
590
604
618
PRIMARY TREND

632
646
660
674