Date

Open PriceHigh Price Low Price Close PriceTotal Traded Quantity

1-Jan-08
90.9
91.25
88.5
89.85 3269522
2-Jan-08
90
90.75
87.6
88.9 2492694
3-Jan-08
88
89
86.25
86.7 2241258
4-Jan-08
87.5
89.35
85
86.9 2591369
7-Jan-08
85.15
87.45
85.1
85.5 1556185
8-Jan-08
86.9
90.9
82.4
83.85 4517805
9-Jan-08
83.4
84
80.5
81.15 2088893
10-Jan-08
82.5
83.25
74.55
75.6 3374302
11-Jan-08
79.1
79.1
72
74.65 4267919
14-Jan-08
75
79.9
74.25
79.3 4184071
15-Jan-08
79.9
80.1
76.65
77.35 2578316
16-Jan-08
76
77.95
73
76.1 3661354
17-Jan-08
77.8
79
76
76.5 2478723
18-Jan-08
76
76.3
69.6
71.25 2248454
21-Jan-08
71
71
50
53.25 3333915
22-Jan-08
50
52
34
42.7 4692481
23-Jan-08
48.8
52.5
44.25
48.3 8124068
24-Jan-08
49.9
52
44
45.9 4079204
25-Jan-08
47.95
54.45
47.15
53.1 4187492
28-Jan-08
52
52
48.2
50.75 3653386
29-Jan-08
53.5
54
48
50.2 3049043
30-Jan-08
50.7
51
47.5
47.8 2451227
31-Jan-08
49.85
49.85
44.75
46.15 5239023
1-Feb-08
47
48
46.3
47.7 1703187
4-Feb-08
48.65
51.1
48
48.95 4214134
5-Feb-08
49.4
51.95
48.6
51.1 4033774
6-Feb-08
49.7
53.45
47.6
52.85 5008205
7-Feb-08
54
56.9
51.1
51.85 7579087
8-Feb-08
53
53.85
49.05
50.3 3106004
11-Feb-08
50
50
45.25
45.9 2021451
12-Feb-08
46.8
47.3
44.3
44.75 1741706
13-Feb-08
45.05
46.7
43.9
44.2 1510163
14-Feb-08
51
51
45.5
48.15 2791765
15-Feb-08
45
51
45
50.35 3849371
18-Feb-08
51.5
51.8
50.35
50.9 2307472
19-Feb-08
51.9
51.95
49.3
49.7 1660009
20-Feb-08
48.1
49.6
47.55
47.85 1500662
21-Feb-08
49.05
49.4
48
48.8 1455255
22-Feb-08
48.25
49.4
47.85
48.2 1226171
25-Feb-08
48.2
49
47.2
48.5 1065136
26-Feb-08
49.5
50.7
48.6
50.45 1931978
27-Feb-08
50.95
52.5
49.5
49.9 1516993
28-Feb-08
50
51.5
49.5
50.95 2232277
29-Feb-08
51.9
52.9
45.4
49.2 5527510
3-Mar-08
50
50
45.5
46 1476737
4-Mar-08
46
46.5
43.1
44.15 1720613
5-Mar-08
44.5
44.7
43.1
43.7 1052917
7-Mar-08
42.5
43
40
40.55 2156427
10-Mar-08
40.4
41.4
38
41.1 1767288
11-Mar-08
40.6
43.2
40.15
42.55 1483115
12-Mar-08
46.7
46.7
41
41.45 1456686

13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
########
########
########
########
########
########
########
########
########
########
########
########
########
########
2-Jun-08

40.3
39.3
39.5
37.4
40.8
36.85
35.55
37.65
36.4
37
40.6
38.25
39.25
38.5
38.3
44.4
39.05
38.9
40.9
42
41.35
43
47.25
46.85
48.5
49.9
57
53.85
53
54
53.65
52.5
54.5
53
52.5
53.1
55.5
47.5
52.1
50.95
52.5
51.55
51.5
50.1
50.4
50.8
46
48.9
47.5
48.4
47
45.25

40.5
40.8
39.5
38.85
40.8
37.5
37.5
37.75
37.25
39.1
40.6
39.8
40.25
38.9
40.2
44.4
39.45
41.4
42.4
42.5
43.5
47.5
47.9
48.8
49.5
57.5
57.9
54.4
55.1
54.45
53.85
54.6
54.9
54
53.9
56.2
56.2
51.9
53.5
52.5
52.95
52.5
51.8
52
51.5
51.55
49.1
49.5
48.25
48.8
47.3
45.7

38.5
38.75
37.1
37.1
36.2
34.25
35.1
36.1
36.1
37
37.55
37.2
38.4
38.15
38
38.35
38.5
38.7
40.55
41.2
40.3
42.7
46
46.3
47.1
48.75
53.3
51.25
51.9
52.1
51.25
51.55
52.35
51.65
51.55
52.05
48.55
46.25
49.6
49
51.2
51
50.5
49.25
50.1
48.1
46
46.85
46.85
46.05
44.55
42.5

38.9 1043074
39.95 1914196
37.75 1549351
38.05 1147005
36.85
956937
35 1085386
36.8 1499039
36.65 1501459
36.75 1985222
38.75 1877003
37.7 1357363
38.6 1022748
38.6
753532
38.3
424521
38.7 2294848
39.35 1111579
39.05
579080
40.7 1753624
41.75 2053217
41.65 1149475
42.9 1635763
46.7 4553495
46.25 2093632
48 2031019
48.95 1932045
56.55 21858902
53.75 12208197
52.55 3465475
53.7 4620878
53.05 2289460
51.8 1526664
53.95 4096074
52.8 2329471
52.2 1554943
52.9 2532304
55.7 6836253
50.1 7099015
51.3 10853153
50.05 7837609
52.05 6430210
51.55 3526776
52 3535459
50.75 1984623
51.75 2853369
50.35 1511902
48.5 2325789
48.05 2383285
47.2 2092555
48 1416761
46.6 4124316
45 1454670
42.95 1359585

3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
4-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08

42.1
44.5
41.8
43.4
40
38.55
38.8
37.65
41.25
41.9
42.1
42.65
41.6
40.5
38.3
37.3
35.5
37.1
37.35
35.9
33.7
33.05
30.7
28.4
30.5
31.25
32.5
33.1
34.9
32.5
32
31.4
32.4
31.9
32.5
31.25
33.5
35.2
33
35.25
34.1
35.8
35.15
34
35.4
36
37.4
35.85
36.25
36.45
36.75
40

44.7
45.15
43.75
43.5
40
39.6
41.35
41.3
42
42.65
43.1
43.85
41.6
40.9
38.3
38.25
36.95
38
40.05
35.9
33.7
33.05
30.7
29.9
32.1
31.8
34.15
34.45
34.95
34.2
32.45
32.4
33.9
32.25
32.5
32.75
34.85
35.2
35.45
36.1
36.9
35.95
35.5
35.8
36.65
36.75
37.5
36.3
36.45
37.2
38.95
41

40.65
41.6
41.6
41.1
38.15
37.7
38.8
37.65
40.4
41.7
41.75
41.4
40.1
37.9
36.8
35.85
34.25
36.25
33.35
31.8
28.1
23.6
27.85
27.9
29
30
31.95
32.75
32
31.6
31.45
30.55
31.1
31.2
31.3
31.2
33.25
33.2
33
34.1
34.1
35.3
34.3
33.75
35
35.3
35.5
35.6
35.25
35.9
36.1
38.25

44.3
42.25
42.7
41.4
38.7
38.5
40.75
40.85
41.3
42.05
42.35
41.6
40.2
38.3
37.3
36.25
36.55
36.55
35.2
32.15
28.55
30.95
28.2
29.5
31.5
31.4
33.8
34.15
32.45
32.65
31.5
31.35
31.55
32.05
31.6
32.3
33.95
33.9
34.6
35.85
34.95
35.55
34.7
35.45
36.15
36.3
35.8
35.85
35.55
36.65
37.9
39.8

3746481
1735220
1739026
1029941
1414931
1640669
1945741
1595582
2086220
1274092
1126436
1478372
743033
1307467
903733
1075620
1072295
2846938
823655
987286
1584198
2050966
1754868
1322932
1717971
677046
2013112
884893
1055911
856007
879644
817754
603846
463300
270736
645678
1346225
793231
1012259
1314860
1225893
442974
1563839
656106
717639
927060
844662
498721
474912
826478
1725992
6067355

14-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
1-Sep-08
2-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
10-Oct-08
13-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
31-Oct-08

40.4
37.9
36
37.1
37.6
35.4
36.5
34.6
35.4
34.8
34.65
34.7
35.7
35.4
35.1
35.25
34.35
33.4
32.2
32.6
30.25
28.6
28
26.45
28
28.45
26.1
26.5
26.9
26.55
25.65
24
25.2
24.5
23.9
21.7
20.2
19.65
18.4
21
19.5
17.6
19
17.3
17.4
17.3
16
16
14.65
15
15.9
14

40.4
37.9
37.35
38.15
37.6
35.9
36.5
35.65
35.75
35.25
34.95
35.5
35.85
36.45
35.4
36
34.5
33.6
32.5
32.65
30.45
28.6
28.25
27
28
28.45
27.35
27.35
27
26.95
25.8
25.15
25.6
24.8
23.9
22.2
20.2
19.65
20.7
21.5
20
19.35
19.4
17.8
17.65
17.3
16.8
16
15
15.4
15.9
14.7

37
35.6
35.5
37
35
34.65
35
34.05
34.6
33.15
33.95
33.85
34.9
34.9
34.45
34.1
33
32.3
32
29.85
28.05
25.25
27
24.5
27.35
27.1
26.1
26.5
26
25.5
23.15
22.2
24.05
23.6
20.85
20
18.25
17
17.5
19.65
18.15
16.4
16.8
16.65
16.9
16.45
15.7
14.35
12.95
14.25
13.05
13.95

37.25
36
36.9
37.5
35.35
35.6
35.2
35.45
34.75
33.4
34.55
35.35
35.4
35.8
34.65
34.35
33.35
32.45
32.35
30.5
28.7
27.8
27.1
26.75
27.6
27.3
26.75
26.85
26.25
25.65
24.15
24.55
24.65
23.9
21.05
20.9
19.6
17.25
19.7
19.95
18.35
18.55
17.15
16.85
17.35
16.6
16.1
14.65
14.15
15.05
13.55
14.2

1898365
932742
1387811
817751
711291
635229
453006
457157
536670
993696
685584
799552
490924
750207
502355
1697572
1757368
1199187
574309
1865613
1071852
1028941
1255128
1095651
626512
638818
485780
552296
1508074
588792
1458731
995390
756864
837225
1289241
1214440
1008895
1171916
1328421
1174043
631679
1068307
754455
661595
518396
547946
527888
1105270
913362
325980
2310863
825891

3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08
1-Jan-09
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
19-Jan-09
20-Jan-09

15.2
15.3
17.5
15.1
15.2
16.95
19.5
17.5
17.9
17
15.45
14.6
13.5
13.15
14.4
14.5
14.15
13.6
14
13.25
13.5
13.8
15
15.5
15.4
15.75
15.4
17.1
17.2
18
16
16.3
16.75
16.2
15.25
17.2
15.95
16.2
17.5
18.1
18.2
18.45
20.45
17.15
14.5
14.6
14.25
14.3
14
14.15
14.8
14.5

15.4
17.05
17.85
15.85
16.7
19.8
20
18.25
18.25
17
15.45
14.95
13.85
14.25
14.65
14.5
14.15
14.15
14.45
13.6
14
15
15.4
16.3
15.6
16.45
17.6
17.75
18.15
18.3
16.7
17.05
17.4
16.5
17.35
17.45
16.25
17.45
17.85
18.1
18.85
18.7
20.45
17.75
15.4
15.1
14.95
14.75
14.55
14.7
14.9
14.6

14.6
14.85
15.25
14.3
15.1
16.6
17.25
16.75
16.6
15.05
14.25
13.65
12.85
13.1
13.7
13.65
13.5
13.05
13.4
12.9
13.5
13.7
14.55
14.9
15.05
15.25
15.1
16.85
17.1
15.6
15.2
16.15
16.25
15.7
15.05
15.75
15.45
16.2
16.85
17.6
17.75
17.25
17
14.55
13.85
14.25
14
14.3
13.6
14.05
14.25
14.25

15.3
16.95
15.55
15.3
16.3
19.3
17.65
17.35
16.8
15.75
14.35
14
13.55
14
13.9
13.85
13.75
13.25
13.6
13.45
13.85
14.75
14.9
15.05
15.4
15.75
17
17.1
17.7
15.9
16.4
16.75
16.4
15.85
16.85
15.9
16.1
17.3
17.6
17.95
18.15
17.4
17.35
14.75
14.6
14.6
14.15
14.6
14.2
14.3
14.6
14.45

767655
1451059
1095071
923406
733758
2870115
1687343
1413283
855620
1288750
1661881
1056204
1262457
1084550
492032
601929
467677
795089
681710
603300
566374
1009846
1071627
1369865
693986
2261507
4185225
2194230
1603089
1359704
1876262
1362114
1154927
664297
1034355
1372975
1529108
1352197
1420283
970431
2093464
1455566
1702179
2106062
1203368
759457
677114
347445
604186
475895
468991
284823

21-Jan-09
22-Jan-09
23-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
16-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
6-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09

14.15
14.25
14
14.05
14
14.4
13.45
14
14.5
15.3
15.55
15.3
15.7
15.7
15.35
15.55
16.3
16.45
15.45
14.6
14.55
14.05
13.75
14
14.6
14.1
13.75
13.8
13.25
13
11.25
11.4
11.5
11.6
12
12
12.3
12.75
12.3
12.3
12.9
12.4
13
13.35
13.5
13.3
13.55
14.4
14.5
14.9
16.1
16.2

14.6
14.5
14.15
14.1
14.45
14.6
14.3
15.2
15.6
16.5
15.95
15.85
16.2
16.1
15.65
16.65
16.75
16.85
15.45
14.85
14.65
14.25
13.95
14.85
14.9
14.4
13.8
13.8
13.25
13
11.85
11.45
11.75
11.9
12.15
12.45
13.9
12.95
12.4
12.8
13
12.7
13.35
14
14.2
13.7
14.2
14.7
15.5
16.2
16.45
17.3

14
13.85
13.45
13.7
13.8
13.45
13.45
13.95
14.25
14.8
14.9
15.2
15.4
15.3
15.1
15.4
15.8
15.05
14.5
14.2
14.2
14
13.25
13.9
13.65
13.75
13
12.65
12.65
11
10.35
11
11
11.35
11.55
11.85
12
12.2
12.05
12.3
12.3
12.35
12.7
13.1
13
13.15
13.4
14.05
14.1
14.55
15.3
15.65

14.15
14
13.6
13.95
14.3
13.9
14.1
14.35
15.05
15.15
15
15.35
15.7
15.6
15.45
15.95
16.15
15.2
14.65
14.4
14.25
14
13.85
14.45
13.8
13.85
13.1
12.75
12.75
11.6
11.25
11.15
11.15
11.8
12.05
11.9
12.1
12.4
12.2
12.7
12.45
12.6
13.1
13.75
13.25
13.4
14
14.15
15.1
16.05
15.55
16.85

442363
725759
581650
363543
559811
2106606
810248
1246959
2045995
1896371
990493
1163003
1066725
872593
489243
2126954
2513156
2388197
974573
777261
524992
604706
837649
1632694
2287570
1373247
1452313
1299161
1534607
2317854
2229266
725529
783242
816530
818871
1005046
1490303
1932677
699441
1264361
1237784
829209
2959770
1928082
2218375
887155
1666130
2329033
2190225
3628834
2082668
3893776

15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09

16.8
17.65
21
22.7
20
19.85
17
18.2
18.5
20.4
17.85
19.15
19.15
18.3
18.6
18.75
18.65
18.5
18.8
18.2
18.45
20.25
21.1
19.5
23.5
24.5
27
28.5
27.45
32.5
32.5
34.2
33.6
32.6
34.25
35.3
34.65
29.1
32
32
32.45
29.7
29.3
32.7
29.2
28.2
28.45
26.3
28.45
27.45
27.1
27.5

17.8
20.9
22.4
25
21
20
19.4
19.1
18.9
22
19
19.85
19.2
19.15
18.9
19.4
19.15
18.9
19.15
18.7
18.9
21.45
22
23.75
25.75
26.95
28.35
28.75
32.6
32.8
35.45
34.9
33.6
35.35
35.75
35.95
35
32.25
33.3
32.75
32.7
30.9
32.2
32.85
30
28.7
28.9
28.5
28.75
29.3
27.7
28.55

16.55
16.45
20.2
20.25
19.25
17.5
16.2
17.6
18
17.1
17.25
18.95
18.2
18.2
18.25
18.25
18.3
18.25
18.2
17.7
18.2
19.65
19
19
23
24.1
25.8
25.55
27
30.3
31.55
32.6
30.5
32.15
33.35
33.5
29.5
28
31.1
30.15
29.7
29.4
28.1
29.05
26.8
26.6
26
25.8
27.15
26.05
26.75
27.5

17.3
20.2
20.95
20.45
19.65
17.7
18.05
18.6
18.65
17.4
18.9
19.15
18.3
18.3
18.75
18.45
18.5
18.7
18.45
18.15
18.35
20.95
19.6
23.3
24.45
26.25
27.95
26.45
31.8
32.1
34.2
33.2
32.25
34.85
35
34.05
30.25
31.65
31.55
32.1
30.3
29.75
31.7
29.6
27.65
28.05
26.85
28.15
27.5
26.4
27.35
27.8

3404591
17062850
13386308
7142456
4836471
3521583
10310509
3441867
2612978
3330943
5962750
2784195
3284437
2543817
1171199
1820526
2011440
942813
1474188
1012890
1219684
27080
4928513
10812972
8249120
6594523
5852202
4542285
11030048
9885755
15353655
6726842
5991634
10517435
8125388
7592850
5359387
4389165
4030856
3434050
4141296
2421061
3696462
3728255
3206430
2803401
2381689
3585764
4266570
9813334
2644971
2997882

30-Jun-09
1-Jul-09
2-Jul-09
3-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
7-Sep-09
8-Sep-09
9-Sep-09

28.1
26.7
27.2
26.3
29.1
26.1
24
24.65
24.4
22.05
21.9
23
24.7
24.2
25
25.4
25.4
25.4
25.8
27.35
27.5
27.7
26.6
27.6
27.8
28.05
27.55
27.9
28
28.3
27.45
26.8
27.05
27.75
27.45
26.35
27.25
26.9
26.9
26.95
27.05
29.05
32.15
32.65
32.8
33.5
31.5
31.6
34.15
34.35
34.7
34.25

28.35
27.2
27.5
29.35
30.2
26.5
25.85
25
24.45
23
22.8
24.55
25.15
25.1
25.4
25.8
25.8
25.75
27.45
28.3
28.6
28.1
27.7
28.5
28.3
28.5
27.95
30.1
29.75
28.8
27.7
26.9
27.8
28.5
27.6
27.15
27.55
27.3
27.05
27.7
29.2
32.25
34.3
34.3
34
33.7
32.05
34.75
35.35
35.15
35.4
34.25

25.75
25.6
26.35
26.3
25.45
24.6
23.55
23.9
22.6
21.05
21.75
22.55
23.7
23.8
24.8
24.55
24.6
25.05
25.5
26.55
26.95
25.6
26.3
27.15
27.3
27.25
27.2
27.2
27.4
26.7
26.7
26.05
26.9
27.5
26.05
26.35
26.5
26.5
26.5
26.95
27.05
29.05
31.9
32.65
32.5
31.1
30.85
31.6
33.1
33.85
33.5
33

26.1 2417643
26.75 1806840
27 1938986
28.9 4689904
25.9 6887482
25.05 2249680
24.4 3424743
24.1 1367282
23.1
957584
21.35 1830957
22.5 1364175
24.25 2170226
23.95 1696392
24.7 1786235
25.05 1219222
25.1 1720809
24.85 1412530
25.6 1094653
27 3669775
27.85 2506835
27.7 2391101
26.65 2122517
27.35 1139459
27.8 4115850
28.05 1794208
27.55 1641046
27.65 1034807
28.1 6983922
27.8 5226233
27.05 1900452
27 1502367
26.6 1164899
27.6 1771195
27.65 1377326
26.35
953002
26.9
915207
26.55
844053
26.9
734764
26.65
802254
27.35 1059031
29 3463767
31.9 11360589
32.4 11717299
33.4 5873675
33.3 3654016
31.65 2454134
31.25 1527230
34.15 6271651
34.05 5881549
34.15 3177617
34.05 4711027
33.25 1433287

10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
17-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
26-Nov-09
27-Nov-09

33.55
31.7
35.5
35.35
35.55
37.25
39
39.2
38.5
36.7
37.95
38.45
39.5
39.95
38.7
40.8
39.1
42
38.25
35.5
37.25
37.4
39.55
40.2
40.2
39.7
39
37.25
38
36.7
35
32
34
34.1
32.5
30.5
34.25
34.85
36.6
35
35.25
35.15
36.3
36.15
37.1
37.4
35.5
35
35.95
35.8
35.2
34

35.15
36.35
35.65
35.9
37.45
40.2
40.45
39.7
39
38.9
38.85
40.9
41.3
40.25
41.4
40.9
39.6
42
38.5
37.2
37.3
39.65
40.5
40.2
40.9
40.2
39.25
38.1
38
36.9
35.7
34.3
35.4
35
34
34.05
34.95
36.5
36.7
36
35.7
36.5
36.7
37.6
38.2
37.55
35.7
36.2
36.7
36.2
35.2
34

33.3
31.7
34.25
34.9
35.05
36.6
38.45
38.5
36.75
36
37.4
38.2
37.8
38.8
38.5
37.75
38.2
37.6
36
35.5
36
37.1
38.65
39.5
39.05
38.6
36.3
36.95
36.7
35.5
33
31.5
33.3
31.5
32.1
30.5
33.9
34.1
34.3
34.55
34.6
34.6
35.5
35.9
36.75
35
34.55
35
35.55
34.9
33.95
31.7

34.05 2995064
35.9 9932615
35 2970031
35.15 2625067
37.1 6698668
39.2 13695283
38.7 5814355
38.8 2287920
37.15 1736263
38.2 2398496
37.8 1645812
39.75 5090535
39.95 4390161
39.05 1470601
40.15 5695165
38.65 3182150
38.5 1922113
37.9 1609969
36.3 2592272
36.6 1178878
37.05 1354813
39.2 3430315
39.8 3175979
39.85 1089961
39.7 3046986
39 2444268
36.75 1913005
37.7 1921950
36.95 1165710
35.7 1287866
33.3 2026022
33.55 1856212
34.05 1415780
32.05 1291876
33.7 1128283
33.8 1190999
34.35 1120368
36.1 2315765
34.85 1221370
35.45
833699
34.9
863237
36.05 2330818
36.1 1197224
37.3 2231201
37.35 2330452
35.45 1170637
35.45
985441
35.7
568757
35.7
974451
35.05
770044
34.15
763332
33.35 1153127

30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
18-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
6-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
15-Feb-10

33.5
34.6
36
37.5
36
36.1
35.95
36.45
37.5
38.45
37.8
37.65
36.25
36.15
38
38.75
38.25
38
38.75
39.45
39
39.55
39.5
40.15
39.6
39.35
42.8
41.95
42.65
40
40.9
41.3
40.5
40.3
40.4
40.25
39.5
40.8
39.75
37.2
36.5
38
38.1
37.2
37
35
35
35.8
35.9
35.7
35.65
36.4

34.35
35.95
38.35
38.05
36.75
36.75
36.9
37.65
37.8
38.9
38.5
37.8
36.75
38.15
39.2
39.6
38.75
38.85
39.8
39.7
40.2
39.9
40.1
40.6
40
42.75
43.7
43
42.75
40.95
42.1
41.45
41.2
41.9
41.4
41.8
41.4
41.1
40.45
38.25
39
38.45
38.45
38
37.5
35.25
36
36.15
35.95
36.5
36.75
36.7

33.45
34.45
35.3
35.6
35.4
35.5
35.25
35.8
37
37.2
37.25
35.7
35.3
36.15
37.55
37.65
37.6
37.75
38.2
38.6
38.8
38.95
39
39.4
38.9
38.75
41.3
41.5
39.6
39.5
40.35
40.5
40
39.9
40
39.35
37.9
39.8
36.3
36.65
35.75
37.15
36.85
37.15
35.8
34.3
34.9
34.95
35.3
35.2
35.5
35.65

34
522556
35.7 1212685
37.3 3361723
35.8 1396397
35.95
926016
35.65
719799
36.6
724371
37.2 1824849
37.15
998906
37.8 2078654
37.7 1228733
36.15 1018144
36.25
838717
37.8 2212789
38.45 3467403
37.95 2211444
37.85
814120
38.45 1263119
39.05 3049883
39 1358723
39.45 2323436
39.05 1269534
39.8 2365108
39.6 2192027
39.05 1502920
42.45 14457426
41.85 9134737
42.4 3331439
40.05 4077875
40.7 1843346
40.9 2524924
40.95 1675888
40.1 1269952
40.4 4951829
40.25 1863125
39.95 5115694
41.1 4344801
40.15 2244907
36.95 2119058
37 1331375
37.7 2341121
37.75 1604924
37.05 1059795
37.25
779946
36.05
919560
34.85
867326
35.65
176024
35.65
857152
35.55
357170
35.35
743264
36.3
868914
35.8
696060

16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10

35.9
37.25
36.6
36
35.6
34.25
34.05
34.35
35.1
34.4
34.55
35.65
35.9
36
35
35.1
34.8
35.2
33.9
33.3
33.9
33.8
34.9
35
34.8
33.25
33
33.1
32.6
33.7
33.9
34.35
34.75
35
35.3
34.9
34.75
34
35.05
34.1
33.75
33.1
33.8
36.35
36.1
35.9
36.5
36
35.5
36.5
36.6
35.95

37.2
37.25
37.2
36.3
36.5
35.15
34.55
35.25
36.4
34.8
35.85
36.2
36.7
36.4
35.65
35.35
35.05
35.2
33.95
34
34.4
36.45
36.4
35.8
35.25
33.6
33.5
33.15
33.95
34.15
34.4
35
35.45
36.15
36
35.75
35.6
35.1
35.1
34.75
33.75
34.15
36.3
37.15
36.6
37
37.55
37.7
36.45
37.25
37.2
36.4

35.4
36.15
36.05
35.25
34.6
33.7
34.05
34.2
34.05
34.4
34.55
35
35.5
34.85
34.8
34.35
34.15
33.65
33.1
33.2
33.6
33.3
34.8
34.3
32.6
32.7
32.8
32.4
32.4
33.5
33.9
34.2
34.4
34.4
34.6
34.8
33.9
33.55
34.1
33.65
32.95
33.1
33.8
35.6
35.1
35.45
36.3
35.1
35.5
36.25
35.15
34.55

36.85
36.4
36.35
35.45
34.8
34.25
34.2
34.95
34.35
34.7
35.6
35.45
35.7
35
34.9
34.5
34.25
33.8
33.2
33.75
33.7
34.65
35.65
34.55
33.15
32.95
32.95
32.55
33.7
33.75
34.1
34.5
34.75
35.4
34.8
34.9
34.15
34.55
34.25
33.75
33.2
33.65
35.95
35.95
35.25
36.65
37.15
35.45
36.25
36.3
35.4
34.75

940441
865957
991781
651287
465638
468649
492857
602696
1541914
421745
719655
884271
682440
770753
533487
549632
479609
435528
500034
487534
515820
4216194
3300797
1470768
2401826
1071119
696656
706122
1695404
770909
722679
934273
910416
1759977
914801
613393
653725
724476
403917
382079
532393
510302
2852940
2515969
761661
1184445
2066603
1978724
672118
621413
1338196
789171

5-May-10
6-May-10
7-May-10
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10

34.5
34.8
34
33.65
34.4
33.75
33.5
33.1
32.25
32.8
32.6
33.2
31.95
32
31.75
31.25
30.7
31.4
31.9
31.9
30.95
31.4
31.35
30.9
30.75
30.5
30.45
30.8
31
31.5
31.6
31.6
31.75
31.8
32.3
34
34.1
33.7
34.1
36
35.35
36
36.1
35.75
34.6
34.9
34.55
34
34.2
34.2
34.5
34.4

35
35
34
34.1
34.4
33.85
33.7
33.8
32.95
33.5
34
33.5
31.95
32.95
31.85
36.65
31.7
31.7
32.95
32.4
31.35
31.8
31.85
30.95
31.2
31.2
30.8
31.25
32.1
32.25
32
32.4
32.45
33.5
34.25
34.55
34.6
34.35
36.4
36.8
35.7
36.5
36.2
35.75
35.25
34.95
35
34.6
34.45
35.15
34.6
35.75

33.5
33.75
32.9
33.2
33.45
33
33
32.9
32.2
32.3
32.25
32.05
31.1
31.75
30.2
30.4
30.55
31.05
31.55
30.6
30.3
31.25
31.2
30.45
30.15
30
30.25
30.55
30.55
31.35
31.45
31.6
31.35
31.65
32
33.7
33.55
33.25
33.9
35.1
35
35.45
35.2
34.55
34.6
33.9
33.9
33.8
33.8
33.3
34.05
33.8

34.75
34.15
33
33.95
33.6
33.15
33.1
33.05
32.8
32.6
32.75
32.15
31.6
31.9
30.55
30.7
31
31.35
31.85
30.8
31.2
31.3
31.45
30.6
30.35
30.1
30.45
30.65
31.7
31.5
31.6
31.95
31.55
32.3
33.9
34.25
33.7
33.55
35.5
35.45
35.35
35.95
35.5
34.75
34.85
34.1
34.1
33.95
33.95
34.1
34.15
35.5

699096
769513
626424
361504
384123
407613
437635
379428
279528
305831
795913
308560
317196
198925
423146
388987
414972
315802
718433
498054
398488
262985
241978
329236
282294
356095
329837
213093
815205
380837
319277
565672
488369
1641936
2988945
1180085
717485
485934
3320730
2929806
621979
1486814
634060
402574
459217
491719
857365
411504
480170
1105685
480247
1403869

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

35.6
35.5
35.3
34.9
34.8
35.2
34.75
34.25
34.25
34.35
34.55
35
35.05
35
37.4
37.25
37.2
39.45
39
39.6
39.1
40.3
40.9
43.3
43.7
41.95
43.4
43.35
42.65
41.25
43.75
42
40.1
41.5
41.8
41.7
43.2
45
45
44.55
44.8
45.8
45.55
46.5
45.4
45.3
44.8
43.3
42.9
43.5
43.4
42.75

36.25
35.75
35.35
35.7
35.3
35.4
34.95
34.4
34.5
34.75
35.6
35.2
35.4
37.3
38.05
37.7
39.4
40.9
41.7
39.65
41.6
41.4
43.65
44.6
43.95
43.95
44.3
43.4
42.85
44.6
44.15
42.65
42.1
42
42.3
43.4
45.35
46.3
45.35
45.35
45.75
46.1
47.25
46.5
45.85
45.6
44.8
43.8
43.7
43.5
44.7
44.6

35.35
34.8
34.55
34.55
34.5
34.6
34
34
34.05
33.7
34.5
34.25
34.55
34.35
36.6
36.8
37
39
38.5
38.7
38.9
39.85
40.75
43.25
41.95
41.65
42.6
42.05
40.85
41.1
41.1
40.1
40.1
41
41.3
41.35
42.7
45
44.15
43.95
44.1
45.1
45.3
44.9
44.9
44.15
43.2
41.75
41.9
42.7
41.9
42.55

35.8
35.05
34.7
35
35
34.75
34.1
34.15
34.15
33.9
34.65
34.65
34.8
37
37.1
37
38.75
39.35
39.85
38.9
40.1
40.3
43.15
43.65
42.4
43
43.1
42.75
41.15
43.65
41.45
40.8
41.25
41.65
41.55
43
44.65
45.15
44.5
44.15
45.25
45.4
46.35
45.3
45.25
44.35
43.5
42.65
43.25
43
42.45
44.05

1663902
671361
481021
736148
503605
529050
648373
307602
326515
479229
1545932
469050
484938
2666473
5265156
1534938
3782515
5165749
6343018
2000378
5490582
2777059
8516202
4481122
1708375
2998180
2148287
1392691
1904368
4857876
2266772
1277774
1774807
1054388
678889
2683489
3660552
3703808
1144647
1091542
1437222
2061608
3524828
1746784
1223410
1419149
819957
1185911
1519306
543112
1722473
1151863

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

44.15
44.7
45.6
45.5
45.1
46.8
47.15
45.8
45
46
44.95
51.85
50
51
52.4
56.4
55
54.15
54.7
57
56.2
59.35
60
58.5
57.55
60
60.5
61
61.1
63.45
64.35
67
66.8
62.1
60.9
57.1
57.6
55.25
57.4
55.85
54.95
52.1
50.55
52
54.35
56.65
57.4
55.1
55.3
53.95
52.4
46.5

45.7
45.7
46.35
46.2
46.9
47.9
47.4
46.65
46
46
53.5
52.2
53.4
52.6
56.7
56.4
55.3
55.45
58.1
57.45
59.4
62.6
60.9
59.2
59.8
61
60.9
61.5
63.5
64.7
66.9
68.7
66.9
62.2
60.9
58.05
57.9
58.3
57.4
57
55
53.4
53.6
54.3
56.65
57.6
57.45
56.45
55.5
54.45
52.5
49.85

43.4
43.9
45
44.7
44.9
46.3
45.25
44.75
45
44.35
44.6
49.2
49.8
50.5
51.7
54.05
53.55
53.6
54.1
55.2
55.5
58.2
56.6
57.35
57.55
59.2
59.5
60.15
59.25
62.8
63.95
65
61.6
58.5
56
54.9
53.4
55.25
53.15
54
52.55
48.2
49.1
51.35
54
55.8
54.1
54.35
53.15
51.5
47
46.3

44.65
45.45
45.4
45.2
46.55
46.9
45.6
45.1
45.5
44.55
51.45
49.65
51.05
51.95
56.05
54.4
53.8
54.3
57.1
55.65
59.15
59.15
57.8
58.45
58.9
59.85
60.4
60.95
62.95
64.15
66.2
66.1
61.9
60.1
56.5
57.55
54.55
57.75
55.55
54.3
52.8
50.1
52.6
53.95
56.25
57.05
55
55.15
54.7
52.05
47.35
48.8

2576223
1923250
1749288
1078903
2248432
3095448
1802020
1363927
663784
761680
24583452
7070012
10531266
4746934
16803416
5111454
4201226
2971242
8757246
2830418
8467451
13055965
3579112
2277114
1689858
2986639
1498462
842190
3775094
3478198
4306128
5284788
3770142
4148338
2857180
2266578
1388084
2217169
1470850
1249229
932021
1821081
1595676
1329887
1564401
1518314
1094676
845624
1033113
930355
1528973
1233689

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

49.8
50
54.5
57
64
63.5
64.35
63
65.85
64.95
63.95
64.8
65.8
66.9
72.4
73.05
72.75
70.15
70.25
66.9
63.5
65.55
66
63.5
62.8
60.2
60
53.2
59.1
63
67.2
64
65
63.95
64.75
62.4
61
63.55
61.85
60.5
54.8
53
53
57.2
60
57.9
58.95
60.85
57.7
57.85
57.75
56.2

50.8
54.5
57.2
65.2
64.8
65.15
64.75
67.75
66.15
65.8
65.2
66.3
68.1
73.85
74.85
74.2
72.9
71.3
70.25
67.25
66.15
66.2
67.5
65
63.2
61.75
61.65
59.95
63.65
67.7
67.9
67.4
66.2
64.65
64.8
62.85
63.3
64.7
62.35
61.35
56.1
53.9
58
60.2
60
59.65
61.4
61.4
58
58.6
58.75
57.15

48.8
49
54.1
56.55
62.25
63.2
62.2
62.5
64.3
63.25
63.5
64.25
65.05
66.5
71.7
71.4
69.1
69.3
65.65
62.65
62.4
62.6
63.05
61.85
59.1
59.25
59.3
53.2
59
62.75
63.5
64
62.5
62.55
61.05
60.7
60.8
60.5
60.5
54.9
51.35
51.1
52.7
57.2
56.8
57.35
58.15
57.3
55
56.5
56.4
54.1

49.7
54.15
56.5
64
63.15
64.1
63.3
65.9
64.7
63.65
64.8
65.65
66.95
71.25
72.65
72.4
69.65
70.3
66.5
63.2
64.4
65.9
63.6
62.3
59.6
59.95
59.5
59.55
62.75
66.85
63.9
65.05
64.9
64.25
61.55
61.25
63
61.4
60.95
55.35
52.7
52.7
57.15
59.6
57.95
58.85
60.45
57.95
57.65
57.4
56.7
54.75

1381310
2913692
3185380
8831181
4089522
2173321
1859111
6414113
2090942
1519804
1410488
2045936
3376488
9844699
4750308
3295646
2381583
3173585
2169637
2114526
2463646
2236071
2320899
2179165
1558686
1396005
1371729
1261817
3165169
3311296
2011253
4222071
3410453
1394703
1451479
973301
979794
1394310
715509
2006760
2311295
1092637
1960611
1163364
1125398
1182245
1973500
1134040
704120
780541
719558
566614

25-Feb-11
28-Feb-11
1-Mar-11
3-Mar-11
4-Mar-11
7-Mar-11
8-Mar-11
9-Mar-11
10-Mar-11
11-Mar-11
14-Mar-11
15-Mar-11
16-Mar-11
17-Mar-11
18-Mar-11
21-Mar-11
22-Mar-11
23-Mar-11
24-Mar-11
25-Mar-11
28-Mar-11
29-Mar-11
30-Mar-11
31-Mar-11
1-Apr-11
4-Apr-11
5-Apr-11
6-Apr-11
7-Apr-11
8-Apr-11
11-Apr-11
13-Apr-11
15-Apr-11
18-Apr-11
19-Apr-11
20-Apr-11
21-Apr-11
25-Apr-11
26-Apr-11
27-Apr-11
28-Apr-11
29-Apr-11
2-May-11
3-May-11
4-May-11
5-May-11
6-May-11
9-May-11
########
########
########
########

55.1
54.85
55.2
57.7
57.7
54.35
54.3
54.8
56.3
54.3
56.1
55.5
54.7
54.5
54.2
52.65
52.65
54.8
54.6
55.8
57.2
56.75
57.4
66
70.25
68.1
67.2
70
72.5
71.2
67
67.3
68.8
75
73.95
73.6
74.4
77.7
76.5
78.6
77.3
76.45
74
74.45
72.25
74.2
72.4
71.75
70.9
70.8
73.2
68.05

55.85
56.4
58.15
58.3
57.85
55
55.35
59.5
57.85
56.8
57.7
55.5
56.5
55.25
55.2
53.4
55.2
55.15
55.5
57.9
57.7
57.65
67.1
69.9
70.25
68.4
71.4
72.85
73.4
71.8
69.45
70.15
75.5
76.85
74.7
74.95
78.65
79.1
78.75
79.7
78.4
78.15
75.2
75.95
74.4
74.9
73.5
72.3
72.2
73.75
73.35
75.7

52
52.55
54.95
55.55
55.15
53.4
53.9
54.7
55.85
54.3
55.5
53.3
54.55
53.55
51.25
51.65
52.25
53.75
54.1
55.6
55.8
56.25
57.25
65.1
66.8
66.65
66.6
68.3
70.55
66.2
66.6
67.3
68.55
73.7
72.2
73.05
73.4
75.5
74.6
76.6
75.75
72.85
73.6
70.1
71.2
71.7
69.95
70.35
70.2
70.7
70.6
67.65

54.15
55.05
57.95
57.4
55.6
54.25
54.4
56.55
56.85
55.35
56.9
54.15
54.85
53.75
52.1
52.05
54.75
54.25
55.2
56.95
56.25
57.25
65.7
69.2
67.75
67.05
70.25
72.15
71.2
67.5
68.6
68.65
74.8
74.25
73.35
73.7
78.2
76.25
78.2
77.05
76.35
73.6
74.5
72.15
73.95
72.15
71.35
70.95
70.55
73.4
70.85
74

568028
1099103
919305
770102
705066
498648
385258
2644426
922693
577132
902482
1098678
999453
504468
789249
580437
1155676
598648
780025
1593393
1160451
903944
7617861
5819508
1652823
1349910
3654470
3879033
1797244
1994548
1513491
1269663
8806941
4437211
1275918
1164278
6746884
2337850
3177686
2304982
1230954
2050413
1123396
1986325
1818539
1839244
1086611
1008781
1104623
1287855
912452
2864323

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

73.5
74
72.6
71.6
72.1
72.95
75.8
81.7
78.7
78
80.95
79.8
82
83.9
83
83.4
86.5
83.2
83
83.35
81.6
83.2
82.5
82.85
85
82.45
77.75
78
76.15
74.05
75.7
76.8
79.7
78.2
78.5
83
82.9
81.6
82.2
83.1
80.5
80.8
82.2
85.6
85.5
85.35
85.35
85.6
87.45
86.4
86.1
87.2

75.3
74.9
72.8
72.15
74.7
76.45
80.5
83.2
80.2
81.2
81.7
82.15
88.25
84.9
85.45
87.85
87.8
89.15
84.65
84.3
83.3
83.85
84.45
85.7
85.7
82.65
80.45
79.15
76.15
77.15
76.65
79.55
80.3
79.1
82.65
84.15
83.1
82.9
83.5
83.2
81.7
82.7
86.15
86.5
87
86.5
85.9
89.1
87.95
88.85
88.4
88.05

73
71.35
70.8
70.75
71.3
72
74.55
77.6
76.2
77.55
78.6
79.25
81.2
82.7
83
83.2
84.7
80.2
82
80.85
80.65
82.1
82.4
82.2
81.8
72.65
75.75
75.5
72.1
74.05
75
76.6
77.3
77.1
78
82.25
80.4
81
81.7
79.55
80
80.1
81.7
84
84.05
84.5
84.5
84.9
85.6
86.1
86.1
84.85

73.85
72.25
71.2
70.95
73.15
75.75
80
78.15
77.3
80.7
79.6
81.5
85.5
83.3
83.7
87.15
86.65
82.55
83.35
81.95
82.85
82.4
83.45
84.8
82.15
77
77.25
75.95
73.7
76
76.1
79.05
77.85
78
82.1
82.75
81.25
81.9
82.8
80
80.5
81.3
85.75
85.3
84.95
85.35
84.85
86.8
86
87.4
86.9
85.55

1451211
963838
698418
809751
3975096
5610824
5932434
4568430
1617852
1748167
1414469
2524485
7986427
1565571
2175194
5187879
2138944
7448114
2162181
2048105
2213313
1425690
2737715
2855665
1432796
2155138
2711153
1039401
1599762
2270385
777170
2065977
1008445
747731
2958348
1625518
781116
865904
1244034
793985
819468
1491743
5937165
2023075
1423155
1096475
720408
4478967
1279090
1763796
863943
999166

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

86
86.8
90.8
87.95
88.7
84
84.25
81.15
75.3
70
75.9
75.75
78.9
78.6
72.45
72.4
63.1
68
71.1
74.2
75
76
72.05
77.25
79.15
80.85
83.7
83.3
83.2
85.6
91.9
94.1
90.5
91.1
94.3
91.85
91.4
93.3
97.4
94.6
94.65
98.5
99.3
98.1
97
98.5
99.8
99.1
96.35
97
99
99

87.8
93.7
91.95
90.5
88.85
84.85
85.55
81.15
78.1
78.9
77.9
79.3
79.2
78.6
74.45
72.85
69.8
71.1
73.9
76.2
76.75
77.15
76.5
79
81.95
84.5
84.95
84.35
85.95
93.9
96.4
95.5
93.25
94.4
94.7
93.25
93.9
99.8
100.4
97
98.7
101.65
101.95
98.9
100.25
100.5
102.7
100.5
97.6
98.7
100.5
100.8

85.2
83.25
87.05
87.8
83.65
82.2
82
74.55
74
70
75.3
75.25
76.55
72.1
70
64.5
61.75
66.4
70.55
73
73.2
71
72.05
76.75
77.5
79.3
80.1
82
82.6
85.55
89.65
89.9
89.1
91.1
91.85
90.7
91.4
92.35
94.3
91.75
90.5
98.5
96.75
96.3
96.35
97.2
97.6
94.05
95.2
94.7
98.15
97.15

87.25 1426540
90.4 15301968
87.6 4157215
88.95 2605046
85.35 1409399
84.05 2133026
83 1333528
79.05 2575666
75.55 2198331
74.25 3333607
76.15 1222593
77.6 2295100
77.1
885023
72.8 1178606
72.2 1430891
65.4 3673927
67.75 4134619
70.55 1866922
73.65 1913400
74.5 1757516
76.3 1532960
71.7 1323784
76.3 1621134
78.55 1795713
81.15 1581477
84 1977779
82.85 1777244
82.7 1032042
85.25 2596746
92.2 10275136
93.5 7642729
90.45 3932597
92.15 3171229
93.85 2513582
92.45 2478271
91.4 1090341
93.2 1423000
98.15 8422114
95.3 11213900
93.85 5500780
97.8 5204322
99.35 4700687
98.9 4530289
97.05 1920912
98.45 2342389
99.65 2520637
98.8 4437220
94.4 3806405
96.4 2539172
97.9 2594452
98.95 2654071
100.1 1931742

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

100
100.25
107.5
104
105.9
108
108
106.6
106.9
109.5
109.35
107.7
109
105.85
106.5
107.6
107.1
108
101
103
96.5
89
88.65
85
89.8
89.2
85.8
83.95
87
88
87.35
83.8
85
83.4
84
86.6
90.2
83.05
82
80
80
78
77
68.05
70.3
71
72
74
71.6
73
69.5
66.8

101.7
106.95
108.3
106.95
109.65
109.2
109.4
108.6
108.95
109.55
109.9
111.15
111.15
109.4
107.8
108.45
109
108.4
103.65
103.5
97.95
90.4
88.7
91.45
93.4
90.85
85.95
88.2
90.75
89.1
88
84.8
86.9
85.25
86.7
91.15
90.7
84.25
84.3
81.2
82.65
78
78.3
71.25
72.7
73.5
74.65
74.85
73.5
73.6
69.6
69.2

98.85
99.35
104.1
102.65
105.7
105.5
106.1
105.1
104.4
107.3
106.7
107.5
105.65
104.75
105.55
106.55
107
101.15
100
96.5
88.6
83.6
84.25
84.65
87.85
85.3
82.55
81.05
85.55
85.25
83.55
80.25
82.75
82.1
84
86.3
84.15
81.5
80.15
77.85
78.25
74.5
67.5
66.15
68.25
70.15
70.8
70.5
70.75
69.05
66.05
65.15

99.6
106.4
104.7
105.2
108.9
107.8
106.6
105.75
108.6
107.65
107.45
109.75
106.95
106.7
106.7
107
107.65
101.65
102.4
96.9
89.2
88.45
85.1
90.2
89.2
86.4
83.15
87.15
86.4
86.85
84.45
83.1
83.55
84.85
85.6
90.05
84.8
82.5
80.55
79.8
78.9
76.75
69.05
70.3
70.3
72.85
73.5
71.3
72.95
69.75
67.25
66.8

2042062
7219885
4333771
3178087
3805052
2966972
4743680
2087514
2155352
456539
1212557
1974976
2515630
3136113
1390596
873069
1204684
1610332
1282060
1366906
3861939
3425377
1980945
3287952
3869876
2343868
1365255
4029024
4105160
2414669
1828976
2222135
1395580
1670549
1381227
4834396
2478145
2106699
1411078
2218524
2276025
1661600
2532981
2473163
2558670
1991638
1495373
1030172
853715
1244382
1119883
1733505

30-Dec-11
2-Jan-12
3-Jan-12
4-Jan-12
5-Jan-12
6-Jan-12
7-Jan-12
9-Jan-12
10-Jan-12
11-Jan-12
12-Jan-12
13-Jan-12
16-Jan-12
17-Jan-12
18-Jan-12
19-Jan-12
20-Jan-12
23-Jan-12
24-Jan-12
25-Jan-12
27-Jan-12
30-Jan-12
31-Jan-12
1-Feb-12
2-Feb-12
3-Feb-12
6-Feb-12
7-Feb-12
8-Feb-12
9-Feb-12
10-Feb-12
13-Feb-12
14-Feb-12
15-Feb-12
16-Feb-12
17-Feb-12
21-Feb-12
22-Feb-12
23-Feb-12
24-Feb-12
27-Feb-12
28-Feb-12
29-Feb-12
1-Mar-12
2-Mar-12
3-Mar-12

67.4
67
65.5
69.5
69.7
70.8
74.85
75.25
75.9
79.5
83
81.5
86.4
88.25
89.4
88.5
91.5
90
88.3
89.8
89
94.5
92.1
96.5
95.85
91.9
96.7
93
89.6
91
97.1
102.3
102.75
102
99.7
101.5
100
97.05
88
85
78.55
81.5
85
86.5
87.9
88.6

68.9
67.55
69.55
71.25
71.45
74.85
75.5
76.9
78.9
83.95
83.4
87.75
89.65
89.7
90.9
91.9
91.9
90.3
90.4
89.8
94.85
96.45
96.95
97.75
96.2
96.75
96.95
94.3
92.9
97.2
103
107.25
104.85
103.25
103.35
102.95
100.6
98.95
88.35
86.3
81.7
85.7
88.9
88.35
89.65
88.6

66
63.6
65.5
68.55
69.4
68.6
74
73.55
75.15
79.15
79.6
81
85.6
80
86.55
87.7
88.2
87.1
86.5
87.25
88.1
91.4
92.1
93.75
91.25
90.5
91.65
89.1
89.1
89.1
95.25
99.2
100.65
98.15
99.7
98.4
96.35
86.5
82.8
77.2
76.4
81
83.5
84.1
85.9
86.8

66.75
64.9
69.15
69.7
70.4
74
75.25
76.2
78.3
82.4
81.15
86.45
88.7
89.05
88.65
90.95
89.85
88.15
88.55
87.8
93.75
91.9
96.5
95.1
91.9
95.95
92.7
89.75
91.65
96.6
101.9
103.1
101.45
99.9
101.15
99.15
97.3
87.8
84.65
79.3
80.5
85.25
86.4
87.6
88.6
87.05

1191645
2017026
1765236
2064574
1031073
3124499
593489
2032535
1731143
3733521
1087833
2333085
2875691
1933761
2076576
1991920
1164785
943364
1624644
1184848
4296722
2420597
2381470
1911602
1834930
2438506
1945316
1618758
1884409
2900509
5592642
9546037
2149873
4728763
2880460
2041995
2787254
3236990
4560755
7680390
7529070
4768044
6075816
3284354
3163027
228768