Date

JKSE
ASII
BMRI
GGRM
JSMR
UNVR
1/2/2008 2731.51
2660
3500
8450
1930
6800
1/3/2008 2715.06
2610
3375
8450
1910
6850
1/4/2008 2765.19
2640
3400
8400
1930
6900
1/7/2008 2776.41
2640
3400
8400
2000
7000
1/8/2008 2785.62
2765
3375
8450
1950
7050
1/9/2008 2830.26
2905
3400
8600
1940
7200
1/10/2008 2830.26
2905
3400
8600
1940
7200
1/11/2008 2830.26
2905
3400
8600
1940
7200
1/14/2008 2810.37
2960
3325
8700
1910
7150
1/15/2008 2730.03
2800
3200
8700
1870
6850
1/16/2008 2592.31
2625
3025
8400
1820
6400
1/17/2008 2649.28
2650
3125
8450
1850
6800
1/18/2008 2611.13
2690
3050
8450
1810
6650
1/22/2008 2294.52
2250
2625
7700
1640
6250
1/23/2008 2476.28
2500
2975
7850
1700
6450
1/24/2008
2516.7
2590
3100
8200
1760
6600
1/25/2008 2620.49
2670
3300
8200
1800
6650
1/28/2008 2582.05
2620
3150
7950
1740
6650
1/29/2008 2607.84
2710
3275
8100
1730
6650
1/30/2008 2610.36
2705
3250
8300
1730
6650
1/31/2008 2627.25
2725
3325
8150
1750
6900
2/1/2008 2646.82
2680
3350
8000
1740
6850
2/4/2008 2701.63
2695
3400
8100
1780
6900
2/5/2008 2704.25
2660
3450
8200
1760
6950
2/6/2008 2639.09
2555
3325
8000
1720
6750
2/7/2008 2639.09
2555
3325
8000
1720
6750
2/8/2008 2639.09
2555
3325
8000
1720
6750
2/11/2008 2589.38
2480
3250
8000
1700
6650
2/12/2008 2592.07
2480
3225
8000
1690
6500
2/13/2008 2610.78
2545
3250
7950
1690
6600
2/14/2008 2675.65
2700
3300
7950
1710
6700
2/15/2008 2688.19
2725
3325
7950
1710
6950
2/19/2008 2711.87
2720
3375
7800
1740
6750
2/20/2008 2689.26
2750
3350
7800
1720
6650
2/21/2008 2734.21
2770
3350
7800
1710
6850
2/22/2008 2741.18
2790
3375
7750
1730
6750
2/25/2008 2751.86
2795
3350
7900
1710
6800
2/26/2008 2738.87
2815
3275
7900
1690
6800
2/27/2008 2740.14
2795
3250
7900
1670
6850
2/28/2008 2756.31
2825
3325
8000
1670
6900
2/29/2008 2721.94
2785
3275
7950
1670
6800
3/3/2008 2652.31
2715
3200
7950
1680
6700
3/4/2008 2634.75
2620
3125
8000
1640
6750
3/5/2008 2639.65
2615
3150
7800
1630
6800
3/6/2008 2656.46
2600
3175
7950
1620
6900
3/7/2008 2656.46
2600
3175
7950
1620
6900

3/10/2008
3/11/2008
3/12/2008
3/13/2008
3/14/2008
3/17/2008
3/18/2008
3/19/2008
3/20/2008
3/24/2008
3/25/2008
3/26/2008
3/27/2008
3/28/2008
3/31/2008
4/1/2008
4/2/2008
4/3/2008
4/4/2008
4/7/2008
4/8/2008
4/9/2008
4/10/2008
4/11/2008
4/14/2008
4/15/2008
4/16/2008
4/17/2008
4/18/2008
4/21/2008
4/22/2008
4/23/2008
4/24/2008
4/25/2008
4/28/2008
4/29/2008
4/30/2008
5/1/2008
5/2/2008
5/5/2008
5/6/2008
5/7/2008
5/8/2008
5/9/2008
5/12/2008
5/13/2008
5/14/2008

2527.87
2523.53
2556.24
2440.59
2383.42
2312.32
2339.79
2323.57
2323.57
2339.29
2419.62
2440.64
2451.35
2477.59
2447.3
2393.25
2342.19
2237.97
2277.08
2286.8
2249.77
2180.09
2235.93
2303.93
2272.48
2294.26
2337.92
2341.78
2349.27
2335.89
2289.1
2314.3
2269.98
2240.58
2254.31
2303.53
2304.52
2304.52
2342.76
2387.99
2371.83
2382.7
2376.93
2375.03
2378
2418.9
2449.34

2450
2480
2530
2355
2210
2260
2245
2275
2275
2260
2395
2410
2420
2390
2425
2295
2145
1980
1950
1920
1835
1765
1890
2020
2015
2030
2080
2030
2015
1970
1915
1915
1935
1935
1940
2005
2000
2000
2105
2150
2070
2125
2045
2015
2040
2095
2150

3000
3125
3150
3025
3000
3075
3025
3000
3000
3125
3150
3200
3175
3150
3150
3075
3150
3025
3025
2975
2800
2650
2750
2925
2800
2775
2775
2800
2825
2775
2750
2725
2650
2625
2700
2825
2875
2875
3100
3075
3025
2900
2850
2875
2875
2900
3000

8000
7950
7950
7950
7800
7900
7950
7950
7950
7800
7700
7500
7700
8000
7650
7700
7650
7500
7500
7500
7450
7500
7500
7500
7500
7500
7500
7700
7550
7600
7400
7300
7700
7300
7300
7350
7600
7600
7450
7900
7800
8000
7650
7900
7750
7800
7700

1550
1540
1550
1460
1430
1290
1270
1280
1280
1250
1370
1440
1430
1410
1400
1360
1320
1260
1270
1300
1290
1250
1270
1310
1300
1290
1340
1360
1360
1340
1370
1360
1370
1340
1370
1380
1360
1360
1380
1390
1380
1380
1350
1360
1360
1370
1380

6700
6800
6850
6850
6800
7000
6950
6850
6850
6900
6750
6800
6900
6900
6900
6850
6800
6800
6900
6750
6650
6450
6900
6950
6700
6750
6950
6850
6850
6900
6650
6550
6600
6500
6450
6700
6800
6800
6900
7050
6900
6850
6750
6800
6850
6750
6900

5/15/2008
5/16/2008
5/19/2008
5/20/2008
5/21/2008
5/22/2008
5/23/2008
5/27/2008
5/28/2008
5/29/2008
5/30/2008
6/2/2008
6/3/2008
6/4/2008
6/5/2008
6/6/2008
6/9/2008
6/10/2008
6/11/2008
6/12/2008
6/13/2008
6/16/2008
6/17/2008
6/18/2008
6/19/2008
6/20/2008
6/23/2008
6/24/2008
6/25/2008
6/26/2008
6/27/2008
6/30/2008
7/1/2008
7/2/2008
7/3/2008
7/7/2008
7/8/2008
7/9/2008
7/10/2008
7/11/2008
7/14/2008
7/15/2008
7/16/2008
7/17/2008
7/18/2008
7/21/2008
7/22/2008

2449.81
2468.84
2510.96
2510.96
2494.71
2503.95
2465.96
2397
2433.77
2446.95
2444.35
2427.77
2403.81
2362.59
2399.68
2402.24
2410.08
2373.82
2374.78
2409.01
2398.42
2398.04
2377.98
2364.58
2373.06
2371.78
2362.74
2365.38
2341.36
2350.89
2332.11
2349.1
2378.81
2378.47
2286.61
2303.82
2278.97
2286.03
2276.23
2276.85
2259.54
2214.85
2218.12
2167.71
2141.14
2195.07
2212.75

2130
2145
2200
2200
2175
2115
2060
1975
2035
2105
2100
2125
2140
2110
2020
1980
1980
1925
1930
1940
1970
2005
1990
2000
1965
1970
1945
1920
1930
1945
1925
1925
1940
1950
1930
1935
1950
2020
2045
1990
2025
1975
1935
1990
2090
2025
2050

3000
2975
2975
2975
2925
2875
2825
2750
2825
2900
2900
2850
2825
2800
2850
2825
2775
2700
2800
2825
2800
2825
2825
2850
2825
2675
2625
2700
2675
2700
2600
2600
2650
2725
2625
2650
2700
2775
2800
2850
2825
2700
2625
2650
2700
2775
2775

7650
7700
7900
7900
7700
7650
7850
7550
7450
7500
7400
7750
7700
7950
7950
8000
7900
7750
7700
7700
7600
7450
7250
7250
7250
6900
6400
6400
6400
6400
6400
6450
6450
6900
6500
6500
6500
6450
6500
6450
6600
6500
5900
5250
5400
5250
4950

1380
1390
1400
1400
1380
1350
1330
1340
1360
1370
1410
1380
1340
1350
1330
1330
1310
1250
1250
1230
1230
1230
1220
1210
1200
1200
1190
1180
1170
1180
1170
1160
1180
1200
1150
1150
1120
1150
1140
1160
1150
1140
1140
1120
1070
1090
1090

6850
6750
6650
6650
6850
6850
6850
6600
6700
6700
6750
6750
6850
6950
6800
6750
6750
6700
6750
6650
6750
6850
6750
6750
6700
6600
6800
6750
6800
6750
6650
6750
6800
6650
6650
6700
6750
6800
6600
6450
6450
6350
6200
6200
6350
6400
6550

7/23/2008
7/24/2008
7/25/2008
7/28/2008
7/29/2008
7/30/2008
7/31/2008
8/1/2008
8/4/2008
8/5/2008
8/6/2008
8/7/2008
8/8/2008
8/11/2008
8/12/2008
8/13/2008
8/14/2008
8/15/2008
8/18/2008
8/19/2008
8/20/2008
8/21/2008
8/22/2008
8/25/2008
8/26/2008
8/27/2008
8/28/2008
8/29/2008
9/2/2008
9/3/2008
9/4/2008
9/5/2008
9/8/2008
9/9/2008
9/10/2008
9/11/2008
9/12/2008
9/15/2008
9/16/2008
9/17/2008
9/18/2008
9/19/2008
9/22/2008
9/23/2008
9/24/2008
9/25/2008
9/26/2008

2225.84
2257.05
2245.34
2275.68
2278.68
2278.68
2304.51
2248.75
2227.68
2185.62
2187.2
2199.01
2195.93
2133.92
2057.58
2063.52
2106.64
2085.15
2085.15
2042.5
2069.7
2088.25
2120.49
2127.22
2107.55
2131.06
2144.85
2165.94
2159.05
2116
2075.23
2022.56
2038
1958.75
1885.04
1870.13
1804.06
1719.25
1735.64
1769.89
1787.67
1891.73
1897.34
1873.1
1883.55
1870.06
1846.09

2160
2255
2235
2200
2220
2220
2255
2205
2160
2185
2190
2190
2185
2170
2030
2000
1980
1985
1985
2000
1980
1980
1965
2000
1980
1985
2020
2080
2120
2130
2050
2000
1985
1955
1930
1735
1560
1520
1620
1695
1680
1810
1820
1730
1760
1740
1750

2900
3000
2900
2900
2925
2925
2975
2975
3075
3075
3025
3000
2925
2825
2750
2875
2875
2900
2900
2800
2925
2825
2850
2850
2800
2800
2800
2825
2925
2850
2800
2725
2725
2650
2675
2625
2450
2250
2425
2550
2525
2675
2800
2775
2700
2625
2625

5050
5250
5200
6200
7650
7650
6650
6400
6450
6250
6500
6700
6750
6600
6400
6450
6550
6400
6400
6400
6350
6200
6200
6200
6200
6200
6400
6450
6350
6200
6300
6150
6300
6200
6250
6300
6200
6100
6050
6200
6250
6200
6100
6200
5950
5900
5900

1130
1210
1200
1210
1200
1200
1260
1350
1320
1260
1290
1300
1280
1240
1190
1190
1190
1170
1170
1150
1130
1100
1150
1150
1140
1150
1190
1190
1180
1150
1150
1140
1130
1080
1080
1050
1020
960
990
1010
1020
1050
1060
1040
1040
1040
1020

6600
6600
6550
6650
6550
6550
6900
6600
6800
6900
7000
7100
7000
6850
6800
6800
6750
6850
6850
6800
6850
7050
7000
7200
7100
7150
7200
7250
7400
7600
7450
7450
7750
7650
7600
7450
6900
7250
7000
7000
6900
6800
7000
6950
7200
7450
7850

9/29/2008
9/30/2008
10/1/2008
10/2/2008
10/3/2008
10/6/2008
10/7/2008
10/8/2008
10/9/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/3/2008
11/4/2008
11/5/2008
11/6/2008
11/7/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/28/2008
12/1/2008
12/2/2008
12/3/2008

1832.51
1832.51
1832.51
1832.51
1832.51
1648.74
1619.72
1451.67
1451.67
1451.67
1461.87
1555.97
1520.41
1463.25
1399.42
1426.94
1440.15
1379.74
1337.2
1244.86
1166.41
1111.39
1113.62
1173.86
1256.7
1352.72
1369.79
1366.28
1307.9
1338.36
1340.68
1336.56
1326.62
1259.71
1264.38
1236.93
1189.86
1180.36
1154.97
1146.28
1141.4
1154.14
1193.15
1241.54
1223.12
1191.36
1192.53

1710
1710
1710
1710
1710
1650
1600
1280
1280
1280
1280
1420
1410
1335
1205
1115
1150
1075
1000
900
810
730
710
780
935
1120
1240
1150
1035
1030
995
1015
1010
940
910
880
855
850
840
840
820
815
865
1020
950
895
895

2650
2650
2650
2650
2650
2500
2500
2300
2300
2300
2300
2350
2175
2075
1875
1910
1970
1780
1640
1480
1340
1210
1190
1300
1560
1870
1880
1900
1720
1850
1910
1920
1940
1800
1750
1690
1540
1480
1340
1330
1270
1290
1340
1490
1470
1430
1490

5900
5900
5900
5900
5900
5850
5800
5200
5200
5200
5200
5950
5400
5500
5000
5400
5400
5200
4950
4500
4050
3675
3500
3800
4300
5150
5200
5250
5000
4600
4800
4800
4700
4300
4950
4525
4400
4650
4450
4350
4325
4275
4275
4325
4250
4225
4250

1010
1010
1010
1010
1010
880
890
760
760
760
760
910
880
830
820
890
870
830
810
730
670
700
690
750
800
930
920
880
810
830
840
820
810
770
800
780
770
770
750
770
770
770
840
820
800
790
800

7500
7500
7500
7500
7500
7400
7550
7150
7150
7150
7150
8050
7950
7800
7650
7800
7900
7900
7900
7250
6800
6150
6450
6750
7450
7950
7950
7950
7850
7750
8000
8000
7850
7650
7600
7650
7850
8000
7900
7950
7500
7500
7550
7700
7650
7700
7750

12/4/2008
12/5/2008
12/8/2008
12/9/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
12/26/2008
12/29/2008
12/30/2008
12/31/2008
1/2/2009
1/5/2009
1/6/2009
1/7/2009
1/8/2009
1/9/2009
1/12/2009
1/13/2009
1/14/2009
1/15/2009
1/16/2009
1/20/2009
1/21/2009
1/22/2009
1/23/2009
1/26/2009
1/27/2009
1/28/2009
1/29/2009
1/30/2009
2/2/2009
2/3/2009
2/4/2009
2/5/2009
2/6/2009
2/9/2009
2/10/2009
2/11/2009

1205.32
1202.34
1202.34
1266.12
1315.9
1316.69
1262.97
1359.28
1342.84
1363.98
1351.76
1348.29
1345.31
1343.72
1336.61
1340.89
1340.89
1355.41
1355.41
1355.41
1437.34
1435.54
1421.47
1402.66
1416.67
1406.55
1399.73
1386.91
1343.49
1363.88
1344.15
1321.45
1327.32
1315.58
1315.58
1336.63
1321.45
1324.65
1332.67
1310.64
1304.33
1320.36
1328.07
1350.64
1342.23
1332.13
1324.82

880
915
915
970
1040
1065
970
1060
1025
1095
1110
1085
1110
1040
1060
1055
1055
1055
1055
1055
1220
1255
1350
1295
1245
1295
1275
1290
1250
1245
1255
1265
1255
1240
1240
1310
1290
1290
1300
1275
1245
1170
1185
1190
1195
1165
1090

1600
1640
1640
1850
1940
2010
1825
2160
2125
2150
2125
2050
2050
2000
2000
2025
2025
2025
2025
2025
2200
2175
2100
2000
1950
1930
2080
2000
1950
1950
1920
1780
1800
1780
1780
1790
1800
1830
1820
1780
1780
1780
1790
1800
1770
1750
1740

4200
4025
4025
4100
4250
4150
4000
4500
5400
4950
4550
4350
4575
4425
4425
4475
4475
4250
4250
4250
4425
4425
4575
4600
4875
4775
4900
4900
4700
4725
4600
4625
4650
4875
4875
4975
5075
5150
5400
5950
5650
6000
5750
5800
5550
5400
5400

810
800
800
840
850
850
820
860
870
860
950
940
900
930
910
900
900
910
910
910
940
940
950
980
1010
1050
1030
1000
940
980
960
950
950
940
940
950
940
950
960
960
960
960
960
960
960
940
950

7500
7500
7500
8050
7800
7550
7400
7650
7650
7800
7800
7800
7900
8000
8000
8000
8000
7800
7800
7800
8100
8200
7800
7950
8000
8450
8700
8000
8150
8150
8000
8400
8400
8350
8350
8150
8050
7900
7900
7900
7900
8200
8200
8200
8200
8050
8150

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

1325.42
1338.74
1318.04
1330.61
1323.7
1296.94
1312.44
1295.87
1300.11
1290.32
1285.48
1256.11
1264.82
1289.38
1288.07
1286.69
1286.69
1300.21
1314.52
1310.41
1327.44
1324.85
1312.09
1322.84
1341.6
1360.89
1406.65
1436.12
1419.97
1462.74
1462.74
1419.09
1434.07
1461.75
1499.73
1500.36
1516.64
1490.86
1465.75
1465.75
1540.4
1570.26
1593.66
1625.09
1634.79
1661.84
1628.85

1105
1095
1080
1095
1110
1090
1095
1095
1135
1135
1130
1085
1080
1100
1115
1125
1125
1130
1190
1245
1300
1310
1260
1340
1435
1370
1490
1525
1525
1525
1580
1425
1425
1545
1570
1560
1525
1465
1450
1450
1525
1550
1545
1585
1580
1595
1550

1780
1740
1710
1770
1830
1770
1780
1740
1780
1760
1740
1700
1750
1800
1760
1760
1760
1800
1850
1830
1840
1860
1860
1900
1910
1940
2150
2175
2100
2100
2150
2050
2175
2250
2400
2375
2325
2250
2150
2150
2300
2375
2350
2275
2475
2600
2500

5350
5650
5600
5600
5700
5650
5300
5400
5250
5200
5200
5000
5200
5150
5100
5000
5000
5300
5150
5200
5500
5550
5450
5250
5150
5250
5500
5650
5650
9150
5850
5850
5900
6000
6300
6150
6500
6450
6250
9150
6400
6350
6400
6350
6400
6350
6350

940
930
940
950
940
930
940
940
930
910
920
870
890
920
900
900
900
890
880
890
880
870
880
870
870
850
870
910
930
930
920
900
900
910
940
950
970
960
960
960
1000
1040
1090
1080
1090
1100
1100

8050
8000
8050
8100
8050
8050
8150
8100
8150
8050
8050
8000
8000
7950
7950
8000
8000
8100
8100
7950
7950
7900
7850
7900
7900
8150
8200
8050
7900
7900
7950
7950
7950
7750
7800
7700
7650
7600
7550
7550
7650
7700
7750
7950
8000
7900
7850

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

1615.23
1592.7
1591.34
1576.08
1595.92
1644.19
1722.77
1729.58
1788.15
1772.07
1798.34
1828.85
1862.53
1830.74
1842.02
1851.33
1785
1750.91
1803.57
1886.02
1885.72
1885.72
1881.71
1857.59
1892.84
1902.88
1916.83
1998.58
1998.64
2010.91
2032.72
2078.93
2056.65
2093.29
2108.81
2089.58
2090.94
2069.88
2030.37
2024.96
1950.99
1990.47
1975.03
1914.39
1995.67
2044.17
2040.19

1530
1565
1545
1510
1520
1575
1800
1770
1855
1900
1895
1900
2155
1975
1930
1915
1835
1830
1810
1975
2000
2000
1975
1910
2075
2175
2080
2195
2215
2210
2260
2415
2370
2470
2450
2360
2390
2370
2320
2330
2120
2205
2290
2275
2335
2355
2395

2475
2450
2450
2500
2475
2600
2775
2850
2950
2875
2750
2825
2825
2725
2675
2725
2600
2650
2575
2775
2825
2825
2800
2750
2850
2825
2975
3275
3275
3300
3375
3575
3450
3625
3475
3425
3300
3275
3200
3175
3000
3225
3225
3125
3225
3300
3250

6350
6200
6250
6250
6100
6450
7450
7650
7900
8000
7800
7950
8250
8000
8100
8400
7950
8250
8700
10150
10000
9150
10000
10350
10400
11500
11350
11250
11350
11050
11100
11100
11100
11500
11500
11300
11600
11050
11400
12050
11750
12300
11900
11600
11600
12000
11650

1160
1140
1140
1120
1110
1140
1180
1190
1210
1190
1210
1350
1360
1330
1330
1370
1330
1330
1350
1420
1420
1420
1460
1390
1420
1430
1460
1530
1610
1680
1650
1690
1670
1690
1690
1680
1660
1620
1590
1610
1580
1560
1550
1490
1570
1590
1570

7800
7750
7850
7650
7700
7750
7750
7650
7650
7650
7850
7750
7700
7800
7850
7850
8000
7900
7850
7950
8050
8050
7900
7900
8000
8000
7850
7900
7900
8000
8000
8050
8000
8000
8000
8400
8600
8500
8600
8300
8300
8700
8650
8700
8750
8850
9150

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

2033.72
2026.78
2059.88
2065.75
2035.01
2083.25
2083.25
2083.97
2063.09
2020.14
2056.58
2123.28
2117.95
2106.35
2106.35
2146.55
2125.61
2160.72
2185.65
2209.1
2237.1
2225.81
2298.14
2323.24
2338.8
2360.09
2317.06
2359.98
2349.13
2389.56
2399.28
2347.36
2396.49
2386.86
2386.86
2336.99
2277.75
2328.64
2333.9
2375.87
2380.52
2380.09
2356.06
2377.25
2341.54
2326.91
2285.93

2400
2380
2375
2325
2325
2350
2350
2565
2505
2500
2505
2690
2750
2725
2725
2720
2635
2740
2760
2705
2680
2710
2810
2930
3040
3105
2995
3000
3100
3150
3130
3095
3100
2985
2985
2880
2860
2860
2860
2950
2945
2915
2970
3000
3015
3060
2930

3225
3175
3250
3250
3200
3300
3300
3300
3300
3225
3300
3300
3375
3375
3375
3550
3575
3575
3650
3600
3675
3700
3925
4175
4250
4225
4000
3950
3900
3950
3950
3825
4000
3925
3925
3850
3825
4000
4075
4200
4175
4150
4075
4150
4100
3975
4000

12450
12550
12350
12250
12050
12050
12050
12450
12500
12000
12700
13500
14000
14050
14050
13700
13300
13650
13850
13800
13400
13150
14000
14100
14450
15300
15150
15250
15000
14700
14700
14600
14850
15000
15000
14950
14500
14700
14750
14650
14600
14650
14400
14500
14300
14050
14600

1560
1550
1550
1560
1610
1640
1640
1680
1670
1610
1630
1640
1640
1620
1620
1630
1620
1620
1620
1630
1650
1640
1650
1680
1710
1770
1740
1750
1740
1790
1800
1770
1790
1800
1800
1770
1710
1750
1750
1770
1760
1880
1830
1830
1780
1770
1760

9000
9250
9700
10000
10000
10050
10050
10350
10250
9800
10000
10500
10600
10850
10850
10750
10800
10900
10850
12000
11750
11800
11900
11600
11400
11600
11250
11150
10950
11000
10850
10900
10900
10800
10800
11000
11000
10950
10800
10450
10400
10250
10200
10200
10100
10150
10300

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

2322.25
2322.74
2371.3
2383.34
2411.86
2415.95
2382.7
2420.11
2439.36
2456.99
2456.99
2456.99
2456.99
2456.99
2468.9
2444.58
2397.83
2443.83
2467.59
2477.97
2479.85
2480.41
2528.15
2513.41
2484.52
2474.4
2456.69
2471.99
2511.72
2515.38
2515.81
2520.92
2502.22
2476.8
2433.18
2467.95
2467.71
2425.2
2355.31
2344.03
2367.7
2371.64
2334.11
2371.86
2367.21
2395.11
2406.43

2905
2940
2995
3025
3120
3160
3145
3385
3290
3220
3220
3220
3220
3220
3180
3130
3005
3190
3335
3350
3265
3220
3460
3475
3385
3355
3360
3355
3395
3370
3290
3300
3320
3250
3135
3265
3310
3295
3195
3200
3130
3105
3025
3020
2980
3035
3160

4050
4125
4150
4375
4525
4525
4450
4475
4550
4725
4725
4725
4725
4725
4550
4525
4375
4475
4700
4675
4825
4875
5150
5050
4975
4875
4800
4800
4950
4900
4875
4800
4750
4650
4575
4700
4750
4600
4525
4575
4675
4700
4600
4650
4550
4625
4700

14600
14600
14250
14200
14250
14250
13700
14000
14300
14700
9150
14700
9150
9150
14900
14600
14450
14750
14900
14900
14500
14600
14300
13850
13850
14100
13850
14000
14250
14300
14600
14200
14300
14000
13900
13950
13900
13450
12850
12950
14300
15450
15550
15200
16100
17250
16950

1770
1760
1790
1780
1790
1800
1790
1810
1830
1840
1840
1840
1840
1840
1870
1890
1870
1860
1870
1850
1830
1830
1840
1810
1820
1810
1810
1800
1820
1820
1860
1880
1850
1840
1820
1830
1850
1830
1790
1770
1790
1780
1760
1790
1820
1830
1840

10350
10400
10900
10750
10350
10450
10650
10600
10850
10750
10750
10750
10750
10750
10900
10700
10500
10800
10700
10900
10900
10750
11000
10950
10900
11000
10850
11050
11050
10900
10950
10950
10900
10750
10500
10500
10700
10500
10350
10150
10100
10700
10300
10200
10200
10050
10150

11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/27/2009
11/30/2009
12/1/2009
12/2/2009
12/3/2009
12/4/2009
12/7/2009
12/8/2009
12/9/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/24/2009
12/28/2009
12/29/2009
12/30/2009
12/31/2009
1/4/2010
1/5/2010
1/6/2010
1/7/2010
1/8/2010
1/11/2010
1/12/2010
1/13/2010
1/14/2010
1/15/2010
1/19/2010

2381.96
2403.88
2420.28
2426.8
2468.68
2473.79
2484.23
2468.79
2487.36
2481.42
2471.88
2461.53
2393.52
2415.84
2452.5
2471.56
2500.04
2511.54
2483.76
2483.89
2481.3
2486.44
2519.1
2506.39
2494.74
2522.54
2509.58
2509.58
2431.39
2467.64
2474.88
2474.88
2509.69
2518.99
2534.36
2534.36
2575.41
2605.28
2603.3
2586.9
2614.37
2632.2
2659.55
2632.87
2645.18
2647.09
2666.07

3105
3100
3275
3270
3355
3365
3425
3325
3325
3315
3335
3290
3200
3235
3260
3255
3265
3320
3340
3385
3310
3325
3400
3395
3410
3450
3500
3500
3390
3410
3400
3400
3420
3395
3470
3470
3530
3550
3530
3420
3440
3495
3540
3510
3555
3620
3625

4625
4650
4700
4700
4925
4875
4800
4725
4725
4700
4575
4525
4375
4450
4550
4625
4625
4600
4575
4600
4575
4625
4675
4675
4575
4550
4550
4550
4450
4475
4550
4550
4625
4600
4700
4700
4925
4875
4800
4725
4775
4750
4800
4800
4825
4825
4850

16500
16300
16500
17150
17250
16900
16850
17100
16700
17100
17000
16950
17250
17250
17700
18500
18600
18500
18250
18100
18700
19300
19900
20750
20400
20250
19800
19800
19850
20250
20000
20000
20450
20700
21550
21550
21800
21750
21300
20900
22150
23150
23850
23550
23450
23500
24050

1820
1840
1840
1850
1840
1870
1890
1900
1890
1900
1870
1890
1860
1880
1900
1880
1880
1900
1890
1900
1930
1910
1910
1880
1870
1880
1880
1880
1800
1840
1830
1830
1820
1820
1810
1810
1850
1870
1880
1870
1860
1870
1880
1860
1850
1860
1850

10300
10350
10400
10450
10700
10750
11000
11050
11250
11300
11450
11250
10950
11050
11700
11300
11850
11800
11300
11300
11200
11000
11000
11200
11200
11350
11000
11000
10600
11000
11150
11150
11100
11000
11050
11050
11050
11400
11300
11100
11150
11250
11100
11050
11000
11000
11300

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

2667.27
2638.38
2610.34
2597.86
2578.42
2564.55
2619.56
2610.8
2587.55
2580.25
2604.55
2593.22
2518.98
2475.57
2489.49
2483.44
2507.75
2534.14
2558.5
2581.34
2560.03
2554.38
2564.26
2583.65
2579.42
2549.03
2549.03
2554.67
2576.59
2567.09
2565.65
2578.77
2626.45
2657.17
2670.22
2676.52
2666.51
2669.61
2669.61
2756.26
2737.24
2742.97
2702.4
2720.86
2774.85
2799.15
2813.08

3580
3525
3380
3340
3385
3435
3600
3595
3540
3600
3565
3535
3435
3370
3415
3425
3430
3530
3570
3625
3600
3615
3655
3690
3680
3625
3625
3685
3620
3615
3605
3680
3900
4025
3995
3960
3900
3865
3865
4085
4020
4010
4020
4080
4180
4300
4315

4850
4700
4675
4700
4600
4550
4675
4675
4675
4650
4675
4625
4425
4325
4375
4350
4400
4400
4425
4500
4475
4525
4525
4600
4550
4475
4475
4475
4500
4475
4450
4450
4575
4625
4675
4800
4750
4800
4800
4950
5200
5200
5000
5150
5400
5400
5450

24200
24050
23800
24000
23300
23500
24050
24000
24100
24100
24600
25750
25000
24100
24250
24250
23950
24200
24250
24300
24100
24050
24050
24600
25600
26050
26050
27100
27450
27750
27700
27000
26500
26850
27100
27100
26800
26800
26800
27200
27350
27000
27000
26700
25900
25800
25600

1840
1820
1800
1800
1780
1770
1800
1800
1770
1780
1780
1750
1720
1690
1730
1740
1740
1750
1750
1740
1730
1740
1760
1780
1770
1780
1780
1770
1760
1760
1750
1750
1780
1820
1790
1780
1770
1750
1750
1800
1770
1770
1760
1740
1760
1770
1770

11650
11550
11550
11450
11450
11450
11400
11300
11450
11450
11600
11400
11200
10800
10900
10850
11250
11400
11450
11400
11250
11300
11200
11400
11500
11500
11500
11500
11600
11300
11400
11400
11700
11900
12600
12000
12100
12000
12000
12100
11950
12200
12000
12050
12250
12450
12300

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

2794.77
2798.27
2777.3
2830
2887.25
2880.97
2898.58
2850.83
2845.01
2881.33
2884.7
2885.01
2900.53
2878.67
2840.43
2891.27
2912.83
2926.53
2924.73
2944.71
2939.3
2903.32
2926.86
2971.25
2960.9
2959.01
2846.24
2810.62
2739.33
2850.43
2812.89
2847.62
2847.62
2858.39
2819.47
2834.19
2729.48
2694.25
2623.22
2609.61
2514.12
2696.78
2713.92
2713.92
2724.61
2733.68
2810.98

4260
4240
4190
4450
4670
4530
4550
4380
4345
4455
4390
4335
4345
4290
4310
4390
4515
4545
4580
4700
4620
4555
4610
4715
4640
4555
4345
4190
4020
4260
4270
4270
4270
4260
4190
4150
3960
3845
3800
3790
3640
4005
4150
4150
4275
4250
4410

5400
5500
5350
5250
5300
5300
5250
5050
5050
5300
5250
5250
5250
5100
5100
5200
5350
5350
5300
5250
5300
5300
5550
5800
5750
5700
5300
5300
5150
5450
5200
5300
5300
5400
5400
5550
5250
5200
5000
5000
4850
5100
5050
5050
5150
5250
5450

25500
25350
24750
25250
25300
25600
27000
28100
27600
27600
27150
27500
28300
27050
27100
27500
27400
27400
26700
27600
27450
27550
27400
27600
27650
28100
27950
28200
28000
28200
28400
31400
31400
31450
31150
31100
30800
31300
29900
31500
31800
36000
33500
33500
33000
30650
31450

1780
1800
1790
1810
1810
1800
1870
1900
2025
1950
1960
1960
1960
1980
1950
1990
2100
2100
2100
2075
2050
2050
2075
2075
2050
2000
1970
1950
1920
2025
1970
1980
1980
1990
1970
1980
1940
1860
1810
1830
1770
1910
1930
1930
1950
1950
2000

12150
12300
12150
12150
12250
12300
12550
12400
12250
12200
12500
12300
12600
12600
12600
12700
12800
12700
13050
13500
13600
13800
13850
13850
14450
15800
16200
14900
14900
23097
14600
15100
15100
15500
15300
15200
14850
14250
14150
14700
14500
15800
15150
15150
15000
15450
16050

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

2823.25
2750.23
2779.98
2785.79
2770.79
2801.9
2826.84
2830.17
2858.66
2891.1
2929.59
2941.9
2934.59
2924.79
2914.09
2947.02
2955.73
2893.37
2913.68
2874.25
2871.55
2910.65
2902.04
2915.91
2943.9
2958.79
2961.51
2981.06
2980.6
2992.45
2975.57
2995.44
3013.4
3009.92
3042.02
3023.7
3041.68
3057.48
3096.82
3069.28
3058.98
2973.66
2983.25
3044.94
3060.59
3082.6
3057.16

4495
4380
4325
4315
4275
4300
4425
4600
4645
4665
4855
4825
4835
4760
4810
4840
4810
4750
4830
4750
4630
4685
4625
4700
4735
4730
4820
4945
4985
4975
4930
4980
4985
4975
5010
4980
5050
5120
5275
5070
4995
4750
4650
4875
4880
4880
4750

5550
5300
5400
5450
5300
5450
5450
5550
5600
5750
5950
5850
5750
5650
5800
6000
6100
5900
6000
5850
5750
5800
5700
5750
5900
6150
6100
6100
6300
6100
6000
6100
6050
6000
6100
6150
6000
6000
6050
6000
5850
5650
5800
5900
6000
6050
6050

31050
30550
31350
31700
32300
33700
34000
34450
34150
34900
34900
34500
34600
33950
33150
33050
34150
34150
34200
33950
34000
34950
35000
34900
34900
34850
34800
34100
33200
34050
34050
34050
35300
35400
35400
35250
35550
34850
35100
35000
36300
35450
35050
35500
35650
35700
35750

2025
1950
1970
1990
2000
2000
2025
2025
2050
2050
2125
2125
2125
2125
2100
2175
2175
2050
2025
2025
2100
2150
2150
2150
2200
2200
2200
2175
2175
2175
2175
2175
2175
2175
2225
2175
2300
2550
2600
2675
2650
2625
2600
2625
2600
2675
2675

16250
16200
16400
16100
16200
16100
15800
15600
15850
16450
16800
16950
17400
17800
17800
18450
18050
17500
17000
17000
17000
17050
17050
16950
17100
16900
16650
16650
16550
16450
16500
16600
16500
16400
16350
16500
16650
16550
17150
16950
16750
16100
16250
16700
16600
16650
16600

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

3035.32
3025.64
3053.01
3052.6
3052.6
3072.09
3105.35
3117.72
3128.73
3114.94
3138.91
3145.14
3104.73
3099.56
3081.88
3135.32
3122.15
3164.28
3230.89
3230.89
3230.89
3230.89
3230.89
3230.89
3357.03
3341.63
3384.65
3370.98
3365.04
3343.34
3337.2
3397.63
3468.04
3472.71
3495.46
3501.3
3547.11
3569.5
3591.7
3603.4
3586.19
3546.95
3548.75
3547.25
3611.98
3618.48
3597.03

4680
4760
4830
4830
4830
4830
4880
4880
4975
4900
4865
4840
4750
4780
4760
4940
5005
5000
5350
5350
5350
5350
5350
5350
5780
5530
5470
5450
5520
5500
5485
5600
5810
5695
5615
5670
5960
6000
5895
5895
5845
5695
5640
5715
5750
5760
5625

5900
5900
5900
6000
6000
5900
6050
6000
6050
6050
6000
6000
5900
5800
5900
6000
5900
6050
6300
6300
6300
6300
6300
6300
6750
6650
6900
6600
6350
6250
6300
6600
6650
6750
7000
7200
6850
7000
6950
7000
7000
6700
6800
6800
6900
6900
6950

35950
35550
35500
35500
35500
35800
37300
40050
40550
40300
39400
39100
39250
39500
39400
40700
43450
48000
45000
45000
45000
45000
45000
45000
45000
45500
45050
45000
44500
44750
44700
47200
48850
50050
50500
51600
51400
52000
52000
52250
52100
51900
51900
50200
49550
49650
48200

2650
2650
2675
2650
2650
2800
2775
2800
2825
2900
2975
2975
2975
2925
2925
2950
3000
3050
3075
3075
3075
3075
3075
3075
3100
3075
3075
3100
3075
3075
3050
3100
3150
3325
3300
3200
3200
3200
3275
3475
3375
3400
3425
3400
3550
3600
3575

16500
16450
16450
16600
16600
17000
16900
17000
16950
16500
16900
16500
16550
16400
16100
16250
16000
16250
16400
16400
16400
16400
16400
16400
16800
16550
16500
16800
16750
16700
16800
17000
17100
16850
17050
16850
17100
17450
17350
17400
17400
17050
17350
17400
18700
18700
18050

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

3566.92
3592.79
3578.95
3588.01
3597.75
3643.49
3654.1
3624.47
3638.83
3635.32
3645.15
3625.49
3605.67
3629.05
3655.3
3699.26
3737.48
3756.97
3744.62
3665.85
3656.46
3674.03
3674.03
3677.9
3725.05
3741.23
3678.19
3658.78
3642.5
3630.64
3531.21
3619.09
3694.58
3696.26
3722.35
3722.35
3769.99
3786.1
3747.71
3692.23
3689.67
3658.31
3571.74
3581.56
3568.81
3637.45
3620.68

5595
5610
5630
5615
5615
5730
5695
5680
5645
5700
5745
5655
5560
5510
5670
5740
5815
5745
5650
5680
5625
5600
5600
5490
5530
5500
5420
5375
5415
5435
5190
5245
5405
5275
5290
5290
5455
5455
5390
5300
5280
5280
4990
5030
5125
5245
5240

6900
6850
6750
6800
6850
6900
7150
6950
6950
7000
7100
7050
7000
7100
7200
7150
7150
7150
7100
6900
6950
7050
7050
7000
7100
7250
7000
6900
6750
6800
6400
6700
6800
6700
6800
6800
6750
6750
6700
6500
6700
6600
6450
6400
6250
6450
6400

46800
46600
47950
47800
47150
46900
47450
47100
46950
47700
48200
48500
48400
47700
48000
48050
47700
47650
46900
46200
45550
46050
46050
46050
46050
46750
45500
44000
42700
42600
40700
42000
43750
43950
45800
45800
45400
44200
44000
41850
42200
41250
40000
39200
38700
39650
38750

3525
3525
3550
3575
3750
3800
3775
3725
3775
3750
3600
3575
3500
3550
3625
3675
3700
3650
3575
3500
3450
3425
3425
3525
3500
3475
3450
3450
3500
3500
3475
3525
3550
3550
3550
3550
3550
3550
3500
3500
3475
3425
3325
3225
3275
3300
3300

17250
17500
17500
17450
17350
17400
17600
17650
17700
17450
16900
16350
16350
16500
16250
16400
16300
16350
16150
16300
16500
16700
16700
17000
17450
17300
17000
17000
16550
16100
15000
15700
16700
16200
16450
16450
16550
16600
16450
16150
15800
15800
15150
15200
15650
15900
15900

12/23/2010
12/27/2010
12/28/2010
12/29/2010
12/30/2010
12/31/2010
1/3/2011
1/4/2011
1/5/2011
1/6/2011
1/7/2011
1/10/2011
1/11/2011
1/12/2011
1/13/2011
1/14/2011
1/18/2011
1/19/2011
1/20/2011
1/21/2011
1/24/2011
1/25/2011
1/26/2011
1/27/2011
1/28/2011
1/31/2011
2/1/2011
2/2/2011
2/3/2011
2/4/2011
2/7/2011
2/8/2011
2/9/2011
2/10/2011
2/11/2011
2/14/2011
2/15/2011
2/16/2011
2/17/2011
2/18/2011
2/22/2011
2/23/2011
2/24/2011
2/25/2011
2/28/2011
3/1/2011
3/2/2011

3611.53
3625.27
3659.99
3699.22
3703.51
3703.51
3727.52
3760.06
3783.71
3736.26
3631.45
3478.55
3455.13
3554.77
3564.94
3569.14
3548.65
3517.27
3454.12
3379.54
3346.06
3433.91
3501.72
3514.62
3487.61
3409.17
3442.5
3480.83
3480.83
3496.17
3487.71
3459.93
3417.47
3373.64
3391.77
3416.77
3416.77
3416.78
3434.38
3501.5
3451.1
3474.12
3439.13
3443.53
3470.35
3512.62
3486.2

5255
5350
5345
5400
5455
5455
5440
5250
5205
5100
4900
4755
4740
4840
4800
4800
4700
4900
4780
4715
4680
4920
5040
5120
5135
4890
4860
4835
4835
4870
4950
4885
4825
4825
4840
4955
4955
4930
5100
5300
5165
5190
5140
5155
5205
5400
5400

6350
6500
6450
6600
6500
6500
6450
6600
6850
6700
6400
6000
5800
5900
5850
5750
5600
5750
5800
5600
5500
5650
5950
6000
6050
5950
6100
6100
6100
5950
6000
5950
5700
5600
5550
5600
5600
5600
5550
5900
5950
5800
5650
5750
5800
5900
5950

38400
39000
40200
40650
40000
40000
41050
41100
41000
40200
39050
35800
37000
39600
40300
38400
37000
37550
36200
36200
35500
36900
38100
38500
37950
37250
36800
36900
36900
36700
36200
35700
34650
33950
34200
34150
34150
34100
33450
35750
37000
37050
36500
36050
36550
36800
36450

3300
3275
3325
3425
3425
3425
3550
3525
3525
3475
3350
3075
3100
3250
3275
3300
3250
3250
3275
3175
3075
3075
3100
3075
3075
3000
3050
3075
3075
3100
3075
3100
3075
3000
3025
3025
3025
3050
3050
3100
3075
3100
3050
3075
3175
3225
3250

16000
15750
15900
16200
16500
16500
16050
16050
16350
16100
15950
15650
15500
15650
15900
16050
16100
15700
15250
14250
14000
14150
14250
14800
14900
15050
15100
15250
15250
15750
15550
14950
15000
14650
14600
14500
14500
15150
14950
15500
15250
15700
15600
15500
16200
16250
16200

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

3494.54
3542.9
3561.72
3580.31
3598.68
3587.65
3542.23
3569.84
3524.48
3531.48
3484.21
3494.07
3518.85
3517.72
3556.23
3611.64
3607.11
3602.86
3591.51
3640.98
3678.67
3707.49
3700.05
3685.94
3727.8
3730.58
3741.81
3745.84
3719.23
3734.41
3707.98
3730.51
3727.07
3732.65
3794.76
3801.08
3788.54
3774.87
3804.93
3808.93
3819.62
3849.3
3813.87
3814.93
3816.27
3798.55
3785.45

5455
5490
5490
5520
5645
5630
5440
5535
5490
5430
5350
5400
5515
5505
5505
5680
5790
5690
5470
5625
5700
5790
5645
5665
5810
5760
5675
5680
5615
5610
5485
5510
5440
5365
5515
5580
5490
5410
5515
5560
5615
5665
5615
5640
5625
5650
5640

5900
6200
6350
6400
6400
6350
6150
6150
6000
6100
5950
6000
6000
6000
6000
6150
6300
6200
6400
6500
6800
6850
6850
6650
6800
6800
7000
6950
6850
6800
6700
6800
6700
6700
7100
7100
7050
7000
7150
7050
7150
7350
7300
7200
7200
7000
6900

35850
36150
37750
39700
40500
40950
39750
41700
41550
40050
39700
41750
42000
41900
41900
42650
42400
42550
41650
42700
41850
40950
40950
40750
40750
41150
41150
41100
40750
41000
40400
40500
40700
40200
41150
41200
40850
40450
40350
40250
40600
40700
40950
40900
40950
40900
40700

3275
3275
3275
3275
3325
3325
3300
3300
3250
3250
3200
3225
3225
3250
3250
3325
3275
3300
3375
3425
3400
3450
3475
3450
3450
3400
3350
3375
3400
3375
3300
3300
3300
3275
3325
3375
3350
3350
3300
3300
3300
3350
3375
3400
3425
3425
3425

16500
16700
16900
16800
16750
16700
16800
16500
16450
16550
16100
15600
16050
15950
15950
16300
16000
15750
15300
15300
15300
15450
15200
15300
15300
15300
15100
15150
15150
15100
14950
14950
15000
15150
15300
15350
15200
15250
15250
15300
15300
15300
15200
15000
15000
14950
14950

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

3800.52
3838.14
3808.71
3832.02
3799.23
3799.23
3840.21
3859.81
3872.95
3778.45
3785.94
3780.16
3814.82
3832.38
3836.97
3837.76
3837.76
3844.02
3834.2
3842.95
3825.82
3806.19
3787.65
3748.76
3773.27
3794.25
3740.47
3721.38
3729.12
3794.94
3821.83
3823.65
3848.56
3813.43
3830.27
3830.27
3888.57
3927.1
3924.13
3908.96
3939.47
4003.69
3995.59
3938.01
3980.84
3997.64
4023.2

5695
5925
5815
5850
5905
5905
5970
6110
6200
5920
5810
5810
5930
5920
5875
5910
5910
5895
5930
5960
5950
5880
5745
5640
5735
5900
5815
5830
5845
5910
6000
6080
6190
6105
6155
6155
6355
6555
6630
6510
6585
6780
6800
6705
6800
6895
7040

7050
7150
7050
7150
7050
7050
7100
7250
7250
7100
7100
6950
7000
7150
7200
7150
7150
7100
7000
7050
7000
6950
7000
6900
6950
6950
6750
6800
6850
6950
7050
7000
7050
7050
7050
7050
7200
7300
7200
7250
7350
7600
7700
7550
7600
7800
7900

41050
41350
40850
43750
44150
44150
44550
44250
43700
43700
43500
43500
43500
43750
43550
44500
44500
44600
45400
45250
45550
45200
45350
43750
45450
46250
45650
44300
45300
46600
46950
47000
47050
46200
47650
47650
49800
50000
48850
48050
49250
51000
49650
50000
51500
51000
50700

3425
3475
3450
3425
3425
3425
3475
3500
3450
3425
3425
3450
3450
3450
3475
3500
3500
3425
3375
3425
3350
3325
3350
3325
3425
3450
3425
3425
3450
3475
3525
3500
3525
3500
3525
3525
3625
3675
3625
3650
3625
3750
3725
3625
3625
3600
3650

14900
15000
14900
14900
14800
14800
14900
14950
15000
14850
14800
14800
14850
14850
14700
14800
14800
14950
14900
14950
14800
14700
14700
14600
14800
14850
14800
14800
14750
14850
15000
15000
15200
15150
14900
14900
14900
14950
14800
14850
14750
15000
15100
14800
14750
14850
15000

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

4032.97
4023.42
4050.63
4068.07
4106.82
4087.09
4132.78
4174.11
4145.83
4130.8
4193.44
4177.85
4136.51
4122.09
3921.64
3850.27
3735.12
3863.58
3869.36
3890.53
3960.02
3953.28
3953.28
4020.99
3842.75
3839.62
3880.46
3847.02
3844.38
3841.73
3841.73
3841.73
3841.73
3841.73
3841.73
3889.97
4001.43
4005.39
3998.5
3896.12
3874.78
3799.04
3774.33
3835.18
3755.05
3752.11
3697.49

7260
7150
7195
7125
7290
7245
7395
7500
7175
7050
7165
7120
7065
7040
6720
6505
6410
6780
6740
6715
7000
7000
7000
7275
6610
6775
6725
6715
6740
6615
6615
6615
6615
6615
6615
6850
7125
7100
7030
6940
6900
6675
6530
6590
6500
6540
6405

7850
7650
7600
7550
7600
7700
7850
8050
7900
7850
8050
7900
7650
7700
7350
7350
7200
7500
7300
7200
7300
7250
7250
7350
6950
6800
6900
6850
6900
6850
6850
6850
6850
6850
6850
6800
7100
7200
7200
6900
6850
6450
6350
6650
6350
6300
6200

50950
51050
52400
55050
53950
52400
52650
52400
51500
50900
53000
53250
52000
52700
51150
50000
50000
50950
52950
54950
54550
54200
54200
56000
53000
53950
53950
54000
54150
55000
55000
55000
55000
55000
55000
56600
58700
59350
59800
57250
58000
58000
55900
56150
55500
54500
53100

3675
3675
3750
3900
3875
3825
3925
3950
3900
3975
3975
4000
3950
3900
3825
3875
3725
3825
3850
3900
3925
4050
4050
4050
3975
4025
4050
4025
4025
4000
4000
4000
4000
4000
4000
4225
4200
4200
4175
3950
4000
4000
4000
4000
3925
3950
3950

14950
14900
14950
15000
15050
14950
15000
15250
15750
15600
15900
16000
16100
17000
16250
16000
15000
15800
16400
16400
16750
16800
16800
17350
16550
16650
16800
16450
16150
16900
16900
16900
16900
16900
16900
17000
17400
17550
17550
17000
17050
17100
16700
16850
16050
16050
15800

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

3369.14
3426.35
3316.14
3473.94
3513.17
3537.18
3549.03
3348.71
3269.45
3293.24
3443.11
3425.68
3451.08
3531.75
3635.93
3675.38
3664.68
3729.01
3622.03
3685.31
3622.78
3620.66
3706.78
3710.48
3738.61
3813
3829.96
3790.85
3685.01
3763.03
3705.81
3783.63
3778.24
3805.65
3857.36
3783.88
3778.89
3833.04
3813.84
3814.09
3792.25
3754.5
3679.83
3735.53
3687.01
3637.19
3647.05

5800
5885
5700
6055
6220
6405
6365
5895
5870
5730
6070
6325
6415
6590
6595
6790
6695
6900
6805
6930
6780
6610
6805
6830
6840
6895
6990
6900
6650
6900
6730
6830
6785
6850
7080
6915
6950
7200
7130
7135
6940
6870
6765
6935
6800
6810
6915

5300
5600
5500
5950
6200
6450
6300
5750
5550
5650
6050
6000
6250
6450
6650
6650
6600
6750
6400
6600
6400
6450
6900
6800
6850
7150
7200
7150
6800
7100
6900
7200
7200
7250
7400
7150
7150
7300
7150
7100
7000
6800
6550
6800
6650
6450
6400

50300
50000
49000
51600
51550
50500
52500
52500
51100
52250
54600
55000
55600
56000
61000
58950
57100
56150
56100
56100
55350
54200
56700
56750
58250
59300
60000
58600
56900
58000
58400
60550
61500
61550
62450
61000
60500
62000
62000
62450
61500
61800
60500
61750
60700
60000
61550

3575
3600
3500
3775
3950
3975
3975
3675
3650
3700
3800
3800
3750
3825
3850
3800
3800
3800
3675
3675
3825
3850
3875
3875
3900
3900
3875
3850
3750
3925
3925
3925
3900
3875
3900
3850
3850
3925
3950
3900
3875
3900
3825
3875
3850
3775
3775

15000
15350
15200
15600
15600
15700
16500
16100
15750
15850
16050
15900
15600
15550
16000
15850
15700
15450
15700
15700
15650
15950
16150
16200
16100
16050
15700
15650
15650
15800
15700
15850
15750
15800
16200
16050
15950
16000
15900
15850
16150
16150
16200
16800
17500
17850
17550

11/29/2011
11/30/2011
12/1/2011
12/2/2011
12/5/2011
12/6/2011
12/7/2011
12/8/2011
12/9/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/27/2011
12/28/2011
12/29/2011
12/30/2011
1/3/2012
1/4/2012
1/5/2012
1/6/2012
1/9/2012
1/10/2012
1/11/2012
1/12/2012
1/13/2012
1/17/2012
1/18/2012
1/19/2012
1/20/2012
1/23/2012
1/24/2012
1/25/2012
1/26/2012
1/27/2012
1/30/2012
1/31/2012
2/1/2012
2/2/2012
2/3/2012
2/6/2012

3687.77
3715.08
3781.1
3779.84
3780.79
3752.67
3793.24
3781.76
3759.61
3792.15
3763.58
3751.6
3701.54
3768.35
3770.29
3752.34
3794.27
3795.44
3797.15
3789.43
3769.21
3808.77
3821.99
3857.88
3907.42
3906.26
3869.42
3889.07
3938.84
3909.64
3909.5
3935.33
3954.75
3978.13
4001.07
3986.51
3986.51
3994.58
3963.6
3983.43
3986.41
3915.16
3941.69
3964.98
4016.9
4015.95
3974.79

7095
7090
7090
7100
7155
7165
7295
7265
7305
7495
7495
7200
6905
7115
7115
7170
7305
7360
7370
7400
7325
7400
7400
7500
7715
7745
7730
7600
7695
7560
7545
7545
7730
7780
7880
7895
7895
7865
7800
7835
7940
7710
7890
7770
7805
7875
7700

6550
6400
6400
6700
6700
6600
6700
6650
6600
6600
6500
6450
6450
6700
6700
6850
6850
6750
6800
6750
6600
6700
6750
6800
6850
6750
6700
6700
6850
6850
6800
6800
6800
6950
7100
7050
7050
7050
6950
6950
6850
6650
6700
6750
6650
6550
6400

62600
65000
65000
66400
65300
62850
63300
63350
62500
62850
62000
62000
60600
61700
62200
62500
61950
62450
61800
61100
60100
61750
62050
62200
63150
62800
61400
61000
61450
60500
59150
59150
57950
58050
58100
57500
57500
57900
57500
57400
56550
55500
57000
58100
58150
59150
57950

3850
3875
3875
3800
3800
3875
3975
4000
4125
4250
4200
4250
4225
4150
4175
4100
4200
4125
4125
4125
4175
4200
4200
4175
4375
4450
4300
4250
4300
4275
4275
4275
4325
4375
4300
4250
4250
4225
4200
4225
4250
4225
4375
4450
4475
4475
4425

18100
18200
18200
17600
17900
18000
17900
17800
17550
17600
17300
17600
17500
17300
18300
17950
18200
18600
18750
18300
18300
18500
18800
18500
19300
20050
19200
19600
19800
19300
19700
19700
19800
20000
20250
20450
20450
21300
20600
20750
20500
19600
19600
19800
20000
19900
19600

2/7/2012
2/8/2012
2/9/2012
2/10/2012
2/13/2012
2/14/2012
2/15/2012
2/16/2012
2/17/2012
2/21/2012
2/22/2012
2/23/2012
2/24/2012
2/27/2012
2/28/2012
2/29/2012
3/1/2012
3/2/2012
3/5/2012
3/6/2012
3/7/2012
3/8/2012
3/9/2012
3/12/2012
3/13/2012
3/14/2012
3/15/2012
3/16/2012
3/19/2012
3/20/2012
3/21/2012
3/22/2012
3/23/2012
3/26/2012
3/27/2012
3/28/2012
3/29/2012
3/30/2012
4/2/2012
4/3/2012
4/4/2012
4/5/2012
4/9/2012
4/10/2012
4/11/2012
4/12/2012
4/13/2012

3955.45
3988.7
3978.99
3912.39
3961.9
3952.82
3953.04
3927.61
3976.54
4002.95
3995.02
3958.81
3894.56
3861.02
3903.56
3985.21
3962.29
4004.87
3984.9
3967.08
3942.52
3967.67
3991.54
3987.35
4008.64
4054.33
4039.98
4028.54
4024.73
4022.17
4036.23
4041.56
4041.56
4031.71
4079.38
4090.57
4105.17
4121.55
4166.07
4215.44
4134.04
4166.37
4154.07
4149.8
4130.01
4139.54
4159.28

7565
7485
7295
7120
7335
7370
7295
7150
7390
7380
7235
7085
6825
6870
6980
7085
6965
7000
6960
6945
6915
6985
7020
6980
7060
7305
7305
7100
7050
6985
7165
7220
7220
7160
7285
7155
7295
7395
7520
7520
7400
7475
7525
7410
7330
7380
7430

6400
6400
6300
6150
6350
6250
6200
6250
6350
6450
6450
6300
6100
6050
6250
6450
6350
6500
6500
6500
6400
6550
6600
6700
6750
6850
6800
6900
6900
6900
6900
6850
6850
6750
6700
6850
6800
6850
6950
6950
6950
7050
6950
6900
6950
6950
7000

56750
55950
56700
55000
55000
54800
55300
54100
54650
54000
52750
53650
51950
51000
53150
56750
56150
57150
57050
56500
54550
55250
56450
55250
55400
56300
55600
54500
52900
52700
51600
51600
51600
51800
53800
53550
54350
55050
58950
58950
57250
58050
57250
56800
58550
59000
59400

4375
4400
4450
4425
4650
4625
4775
4675
4650
4625
4675
4675
4650
4650
4650
4700
4625
4675
4625
4625
4675
4800
4775
4800
4775
4825
4850
4975
4925
4875
4900
4875
4875
4875
4875
4950
4950
5150
5000
5000
4925
4975
4950
5000
5000
5000
5000

19950
19800
19950
19300
19850
19900
19950
19500
19650
19400
19150
18550
18200
18600
18550
19250
18650
19250
19000
18650
18800
19200
19550
19800
19700
19800
19150
19650
19250
19300
19450
19400
19400
19500
19300
19500
19550
20000
20150
20150
19450
19500
19450
19350
19500
18950
19000

4/16/2012
4/17/2012
4/18/2012
4/19/2012
4/20/2012
4/23/2012
4/24/2012
4/25/2012
4/26/2012
4/27/2012
4/30/2012
5/1/2012
5/2/2012
5/3/2012
5/4/2012
5/7/2012
5/8/2012
5/9/2012
5/10/2012
5/11/2012
5/14/2012
5/15/2012
5/16/2012
5/17/2012
5/18/2012
5/21/2012
5/22/2012
5/23/2012
5/24/2012
5/25/2012
5/29/2012
5/30/2012
5/31/2012
6/1/2012
6/4/2012
6/5/2012
6/6/2012
6/7/2012
6/8/2012
6/11/2012
6/12/2012
6/13/2012
6/14/2012
6/15/2012
6/18/2012
6/19/2012
6/20/2012

4146.58
4157.37
4166.24
4163.72
4181.37
4155.49
4170.35
4163.64
4180.31
4163.98
4180.73
4195.98
4219.29
4224
4216.68
4158.86
4181.07
4129.06
4133.63
4114.14
4053.07
4045.64
3980.5
3980.5
3980.5
3940.11
4021.1
3981.58
3984.87
3902.51
3919.06
3917.92
3832.82
3799.77
3654.58
3717.88
3841.33
3840.6
3825.33
3866.21
3852.58
3860.46
3791.62
3818.11
3860.16
3880.82
3943.9

7355
7405
7385
7275
7330
7220
7140
7090
7075
7070
7100
7175
7365
7420
7270
7150
7090
6965
6895
6885
6860
6795
6840
6840
6840
6685
6885
6775
6775
6585
6520
6600
6430
6335
6240
6600
6950
6800
6650
6600
6650
6850
6650
6600
6750
6750
6800

6950
7050
7100
7050
7150
6950
7050
7000
7300
7300
7400
7400
7400
7250
7350
7150
7250
7200
7250
7200
7200
7150
7100
7100
7100
6950
7150
7050
7100
6900
6900
7050
6900
6900
6600
6650
6900
6900
6950
7000
6950
7000
6800
7000
7100
7150
7250

59950
58650
57600
57800
58450
59650
60000
59800
59800
57550
59200
59700
60000
59250
58400
58850
57650
57750
57000
58250
58000
59000
57400
57400
57400
57400
59900
59950
60350
60300
60150
58500
54100
55000
55400
54400
55800
56250
58650
58050
58650
57600
57250
57250
57900
58500
59950

4975
5250
5250
5350
5400
5250
5350
5450
5500
5400
5350
5250
5400
5400
5500
5400
5450
5450
5450
5450
5300
5250
5150
5150
5150
4975
5200
5050
5150
5100
4975
5000
5150
5200
5150
5100
5200
5000
5050
5150
5100
5000
5000
5050
5050
5250
5300

18850
18900
19050
18850
19100
19300
19500
19250
19450
19300
19850
20150
20800
20700
21250
21150
22400
21850
21900
21600
21800
21250
21250
21250
21250
20750
21100
21200
21100
21050
21100
21100
20550
20550
20300
20250
20650
21900
22900
22800
23750
22950
22700
22450
23800
23850
24000

6/21/2012
6/22/2012
6/25/2012
6/26/2012
6/27/2012
6/28/2012
6/29/2012
7/2/2012
7/3/2012
7/5/2012
7/6/2012
7/9/2012
7/10/2012
7/11/2012
7/12/2012
7/13/2012
7/16/2012
7/17/2012
7/18/2012
7/19/2012
7/20/2012
7/23/2012
7/24/2012
7/25/2012
7/26/2012
7/27/2012
7/30/2012
7/31/2012
8/1/2012
8/2/2012
8/3/2012
8/6/2012
8/7/2012
8/8/2012
8/9/2012
8/10/2012
8/13/2012
8/14/2012
8/15/2012
8/16/2012
8/17/2012
8/20/2012
8/21/2012
8/22/2012
8/23/2012
8/24/2012
8/27/2012

3901.79
3889.52
3857.59
3881.4
3934.87
3887.57
3955.58
3991.54
4049.89
4069.84
4055.2
3985.04
4009.68
4019.13
3984.12
4019.67
4047.47
4080.67
4081.64
4096.2
4081.2
4009.79
3992.11
4000.84
4004.78
4084.21
4099.12
4142.34
4130.46
4093.11
4099.81
4105.5
4085.58
4090.71
4131.17
4141.56
4102.53
4121.56
4141.99
4160.51
4160.51
4160.51
4160.51
4160.51
4162.66
4145.4
4145.88

6650
6850
6700
6750
6800
6650
6850
6900
6950
7050
6950
6750
6800
6800
6650
6700
6700
6800
6800
6800
6600
6400
6350
6350
6450
6650
6700
7000
7100
7000
7000
6950
6950
7050
7150
7200
7100
7200
7350
7300
7300
7300
7300
7300
7100
7100
7100

7250
7200
7000
6950
7150
7100
7200
7250
7350
7200
7100
6900
6950
7050
7050
7100
7100
7250
7400
7600
7700
7400
7400
7500
7450
7650
7850
8300
8300
8250
8300
8100
8050
8000
8300
8350
8250
8300
8300
8350
8350
8350
8350
8350
8350
8200
8200

58950
59000
59000
58950
62000
59000
61500
62650
63000
61400
61500
60100
59200
59550
59000
59500
59400
59100
59500
58350
58350
57800
57500
57900
56650
58150
58400
56350
52200
50850
51000
51400
50650
50650
51250
51200
51450
51350
51500
51600
51600
51600
51600
51600
52200
52100
51900

5350
5350
5400
5400
5350
5250
5400
5400
5550
5500
5550
5550
5550
5450
5500
5450
5550
5800
5850
5850
5850
5700
5700
5700
5550
5650
5700
5700
5650
5650
5700
5700
5600
5600
5600
5800
5800
5750
5800
5800
5800
5800
5800
5800
5850
5850
5900

23700
23050
22750
22650
23200
23150
22900
23600
24750
24100
24200
23650
23350
23450
23000
23900
23800
24100
23600
23750
23000
22700
22400
22550
23300
24100
24100
24250
24100
24600
24450
24600
24000
24600
24800
24800
24950
25500
25450
25550
25550
25550
25550
25550
25500
25550
25700

8/28/2012
8/29/2012
8/30/2012
8/31/2012
9/4/2012
9/5/2012
9/6/2012
9/7/2012
9/10/2012
9/11/2012
9/12/2012
9/13/2012
9/14/2012
9/17/2012
9/18/2012
9/19/2012
9/20/2012
9/21/2012
9/24/2012
9/25/2012
9/26/2012
9/27/2012

4142.85
4093.17
4025.58
4060.33
4105.25
4075.35
4102.86
4143.68
4160.66
4155.36
4174.1
4170.64
4257
4255.28
4223.89
4244.71
4217.52
4244.62
4200.91
4226.89
4180.16
4225.02

7150
7000
6800
6750
6900
6900
7000
7100
7400
7250
7350
7300
7400
7450
7450
7400
7250
7400
7350
7400
7200
7300

8150
7800
7450
7800
7950
7850
7850
7900
7900
7750
7650
7700
7950
8050
8050
8000
7900
7950
8000
8100
8200
8250

51250
50500
49450
50100
50050
49650
49400
49750
50000
49800
49750
49300
49050
48100
47700
48600
47900
47250
46600
47050
46350
46000

5900
5700
5750
5750
5750
5700
5700
5750
5700
5750
5700
5700
5750
5750
5750
5750
5650
5750
5750
5750
5800
5800

25800
26950
26850
27100
28000
26500
27100
28000
28350
28000
27950
27950
27800
28000
27700
27700
26650
26650
25750
25750
25100
25750