DATE

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

OPEN
10,401.70
10,622.85
10,684.40
10,569.05
10,648.70
10,614.10
10,654.90
10,640.15
10,701.60
10,617.05
10,594.95
10,637.95
10,520.05
10,522.40
10,460.00
10,366.50
10,105.45
10,023.90
10,025.45
9,914.80
10,068.90
9,907.35
9,795.95
9,812.85
9,730.00
10,178.85
9,881.40
10,073.50
10,150.00
9,899.45

HIGH
10,402.25
10,622.85
10,708.60
10,629.15
10,673.50
10,692.80
10,715.15
10,676.00
10,782.55
10,767.25
10,635.90
10,687.90
10,651.20
10,548.90
10,544.30
10,450.30
10,360.00
10,052.20
10,109.65
10,024.65
10,193.45
10,073.45
10,046.90
9,875.65
9,808.00
10,197.80
10,098.90
10,096.75
10,224.55
10,156.40

LOW
10,254.00
10,463.40
10,606.60
10,498.60
10,518.95
10,552.70
10,568.75
10,571.95
10,692.95
10,615.30
10,524.75
10,547.35
10,468.75
10,482.85
10,444.30
10,303.65
10,105.45
9,950.10
9,988.50
9,901.85
9,892.80
9,873.85
9,769.30
9,764.45
9,619.15
9,695.60
9,881.40
9,813.65
10,075.20
9,893.35

CLOSE
OMA
10,274.60 9,274.46
10,481.60 9,304.27
10,622.05 9,314.11
10,607.10 9,305.69
10,558.05 9,308.93
10,568.20 9,307.59
10,594.45 9,295.83
10,616.30 9,279.27
10,713.30 9,256.75
10,751.55 9,214.86
10,588.05 9,150.91
10,655.35 9,079.53
10,641.90 9,002.97
10,529.45 8,927.31
10,481.30 8,870.63
10,412.20 8,801.54
10,340.65 8,730.23
10,003.85 8,693.65
10,017.80 8,656.91
9,970.10 8,676.09
9,925.75 8,671.91
10,038.35 8,672.49
10,033.65 8,702.82
9,831.80 8,715.76
9,786.45
9,749.90
10,064.80
9,836.95
10,128.15
10,139.20

HMA
10,634.90
10,674.01
10,696.82
10,705.20
10,706.16
10,708.22
10,702.28
10,678.53
10,659.71
10,612.25
10,554.07
10,470.69
10,388.08
10,298.57
10,247.79
10,180.53
10,122.90
10,053.71
10,018.82
10,031.41
10,042.02
10,028.21
10,049.79
10,065.44

LMA
10,411.38
10,517.68
10,649.78
10,556.95
10,521.85
10,550.03
10,518.75
10,527.40
10,568.63
10,459.48
10,315.10
10,248.73
10,228.63
10,192.35
10,168.55
10,088.75
9,937.38
9,857.28
9,803.83
9,798.73
9,887.10
9,843.75
9,922.25
9,828.90

CMA
10,411.38
10,517.68
10,649.78
10,556.95
10,521.85
10,550.03
10,518.75
10,527.40
10,568.63
10,459.48
10,315.10
10,248.73
10,228.63
10,192.35
10,168.55
10,088.75
9,937.38
9,857.28
9,803.83
9,798.73
9,887.10
9,843.75
9,922.25
9,828.90

SAR
10,261.99
10,281.18
10,282.28
10,267.38
10,263.83
10,248.19
10,209.16
10,159.76
10,101.55
10,029.39
9,964.86
9,906.08
9,840.09
9,770.77
9,704.41
9,646.88
9,613.31
9,596.33
9,603.09
9,610.87

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

Open
10,401.70
10,622.85
10,684.40
10,569.05
10,648.70
10,614.10
10,654.90
10,640.15
10,701.60
10,617.05
10,594.95
10,637.95
10,520.05
10,522.40
10,460.00
10,366.50
10,105.45
10,023.90
10,025.45
9,914.80
10,068.90
9,907.35
9,795.95
9,812.85
9,730.00
10,178.85
9,881.40
10,073.50
10,150.00
9,899.45

High
10,402.25
10,622.85
10,708.60
10,629.15
10,673.50
10,692.80
10,715.15
10,676.00
10,782.55
10,767.25
10,635.90
10,687.90
10,651.20
10,548.90
10,544.30
10,450.30
10,360.00
10,052.20
10,109.65
10,024.65
10,193.45
10,073.45
10,046.90
9,875.65
9,808.00
10,197.80
10,098.90
10,096.75
10,224.55
10,156.40

Low
10,254.00
10,463.40
10,606.60
10,498.60
10,518.95
10,552.70
10,568.75
10,571.95
10,692.95
10,615.30
10,524.75
10,547.35
10,468.75
10,482.85
10,444.30
10,303.65
10,105.45
9,950.10
9,988.50
9,901.85
9,892.80
9,873.85
9,769.30
9,764.45
9,619.15
9,695.60
9,881.40
9,813.65
10,075.20
9,893.35

Close
Volume
10,274.60
0
10,481.60
0
10,622.05
0
10,607.10
0
10,558.05
0
10,568.20
0
10,594.45
0
10,616.30
0
10,713.30
0
10,751.55
0
10,588.05
0
10,655.35
0
10,641.90
0
10,529.45
0
10,481.30
0
10,412.20
0
10,340.65
0
10,003.85
0
10,017.80
0
9,970.10
0
9,925.75
0
10,038.35
0
10,033.65
0
9,831.80
0
9,786.45
0
9,749.90
0
10,064.80
0
9,836.95
0
10,128.15
0
10,139.20
0