DATE

OPEN RATE HIGH RATE LOW RATE CLOSING RATE
TURNOVER
3-Jan-08
21.3
22
22
22
500
4-Jan-08
22
23
22.4
23
2,500
7-Jan-08
23
23.1
23.1
23.1
0
10-Jan-08
23.1
24.25
24.25
24.25
500
11-Jan-08
24.25
25.45
24.25
25.45
2,000
14-Jan-08
25.45
26.7
26
26.7
2,500
18-Jan-08
26.7
26
26
26
500
23-Jan-08
26
27.3
26
27.3
4,000
24-Jan-08
27.3
28.65
28.6
28.65
1,500
30-Jan-08
28.65
28.65
28.65
28.65
10,000
25-Feb-08
28.65
28.05
28.05
28.05
0
27-Feb-08
28.05
27.35
27.35
27.35
0
3-Mar-08
27.35
26.8
26.8
26.8
0
4-Mar-08
26.8
26.65
26.65
26.65
0
11-Mar-08
26.65
25.9
25.9
25.9
0
12-Mar-08
25.9
25.35
25.35
25.35
0
13-Mar-08
25.35
24.9
24.9
24.9
0
17-Mar-08
24.9
24.85
24.85
24.85
0
18-Mar-08
24.85
24.45
24.45
24.45
1,000
19-Mar-08
24.45
23.6
23.6
23.6
0
20-Mar-08
23.6
23.5
23.5
23.5
0
26-Mar-08
23.5
23.4
23.4
23.4
0
27-Mar-08
23.4
22.9
22.9
22.9
0
1-Apr-08
22.9
22.5
22.5
22.5
0
2-Apr-08
22.5
22
22
22
0
28-Apr-08
22
21
21
21
2,000
7-May-08
21
19.95
19.95
19.95
2,000
12-May-08
19.95
20.95
19.7
20.6
1,500
14-May-08
20.6
21.5
21.45
21.5
1,500
15-May-08
21.5
22.57
22.57
22.57
500
16-May-08
22.57
23.55
23.54
23.55
1,000
4-Jun-08
23.55
24
24
24
500
12-Jun-08
24
22.8
22.8
22.8
500
16-Jun-08
22.8
23
23
23
500
17-Jun-08
23
23
23
23
500
10-Jul-08
23
23.25
23.25
23.25
500
20-Jan-09
23.25
22.09
22.09
22.09
2,000
9-Mar-09
22.09
20.99
20.99
20.99
0
11-Mar-09
20.99
19.95
19.95
19.95
0
12-Mar-09
19.95
18.95
18.95
18.95
0
13-Mar-09
18.95
17.95
17.95
17.95
0
16-Mar-09
17.95
16.95
16.95
16.95
0
17-Mar-09
16.95
15.95
15.95
15.95
0
18-Mar-09
15.95
14.95
14.95
14.95
0
19-Mar-09
14.95
13.95
13.95
13.95
0
25-Mar-09
13.95
12.95
12.95
12.95
0

98 6.5 4.76 3.06 3.81 3 3.01 7 11.6 5.000 2.5 5.4 6.75 3.26-Mar-09 27-Mar-09 30-Mar-09 31-Mar-09 1-Apr-09 2-Apr-09 6-Apr-09 7-Apr-09 9-Apr-09 21-Apr-09 22-Apr-09 13-May-09 12-May-09 8-Jun-09 6-Jul-09 16-Jul-09 21-Jul-09 22-Jul-09 27-Jul-09 5-Aug-09 10-Aug-09 19-Aug-09 21-Aug-09 24-Aug-09 2-Sep-09 3-Sep-09 4-Sep-09 17-Sep-09 24-Sep-09 28-Sep-09 1-Oct-09 5-Oct-09 6-Oct-09 9-Oct-09 12-Oct-09 13-Oct-09 14-Oct-09 15-Oct-09 16-Oct-09 19-Oct-09 20-Oct-09 21-Oct-09 22-Oct-09 23-Oct-09 26-Oct-09 27-Oct-09 28-Oct-09 12.97 7.75 3.5 4.06 4.89 5 5 5 4 4.8 6.01 6.75 3.5 7.75 3.79 5.81 3.95 8.500 1.99 4.5 5.5 5.75 3.76 3.000 4.95 8.8 5.76 2.49 6 6.3 6.06 4.95 9.99 6.5 5.5 7.18 0 500 1.5 5.95 8.76 2.95 8 7.6 3.75 3.75 3.8 5.600 300 74 500 1 50 1 500 50 0 0 10 2.01 11.75 3.51 3.97 7.75 4.000 500 0 0 4.99 7.5 4.01 6.5 3.06 4.75 3.5 3.01 6.5 5.48 7 6.06 4.55 3.05 5.49 6 6.714 1.01 6.06 4.81 2.95 10.95 9.4 5.95 10.5 5.06 3.51 3.95 7.000 2.55 3.01 5.76 2.89 5 5 5 4 4.95 9.000 500 94 510 10 146.06 5.01 5.49 6 6.95 11.246 1.48 7 6.5 5.48 7 6.5 3.95 10.5 5.97 7.5 5.49 6 6.6 5.75 4.5 5.06 5.89 5 4 5 4 4 4.97 6.75 3.5 3.050 1 595 3 1 1 503 0 0 101 1 1 601 .8 6.5 5.76 3.81 2.5 7.500 5.8 3.75 3.75 3.8 5.1 6.5 4.95 10.5 5.5 4.500 1.81 2.5 5.5 6.000 1.01 11.76 2.02 5.75 3.99 6.5 4.75 4.51 3.99 7.99 9.95 7.02 5.89 5 5 6 4 5 5 3.01 6.97 6.99 7.5 6.48 7 6.6 5.8 6.06 3.51 3.06 3.99 7.76 2.5 5.06 4.000 6.5 4.5 3.95 8.5 3.97 6.000 2.95 7.5 7.95 7.99 4.6 5.5 4.

01 16.76 16.7 15.01 5.804 1 3.76 17.52 4.9 16.01 14.75 17.76 16.35 6.75 13.51 10.49 7.001 0 36 201 202 3 16.01 15.01 16.9 9.16 10.76 16.35 8.5 4 5 6 7 7.203 100 102 33 6.18 5.6 18 18.200 10.313 5.36 8.36 8.005 1.516 11.699 7.49 9.76 16.7 8.900 2.5 3.12 10 11 12 13 14 15 16 17 18 18.22 8.803 2 9.6 9.01 16.74 18 18.12 11 12 13 14 15 16 17 18 19 18.05 9.45 4 5 6 7 7.7 14.77 14.01 5.75 17.809 2.44 8.02 3.25 9.1 10.76 17.5 4.77 13.01 15 15.25 9.7 14.5 4.01 17.75 13.900 120 160 40.35 7.7 8.52 3.75 17.76 17.1 11.7 14.35 8.22 8.01 5.01 16.7 15.01 14.22 8.36 8.25 10.5 3.35 7.48 10.7 15.74 18 18.77 13.7 15.01 15.12 10.74 18 18.1 11.76 16.89 12 13 14 14.01 15.7 8.76 16.3-Nov-09 4-Nov-09 5-Nov-09 6-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 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 21-Dec-09 22-Dec-09 23-Dec-09 24-Dec-09 31-Dec-09 4-Jan-10 5-Jan-10 6-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 5.7 8.1 11.49 10.01 17.01 16.35 7.01 1 100 7.99 19.01 15.85 18.96 8.7 14.59 14.75 17.5 4.75 16.05 9.48 10.604 2.1 12.01 16.911 1 1 0 0 1 1.1 9.501 1.923 3.77 13 15.9 7 7.75 13.463 .100 2.01 16.75 12.85 18.35 8.000 55.966 1 1 1 101 5.45 4 5 6 7 7.12 10 11 12 13 14 15 16 17 18 18.5 4.49 9.25 10.1 11.22 8.000 1.46 5 5.5 3.002 10 1.01 15.3 10.01 17.7 17.52 4.404 3.5 3.74 18 18.1 10.52 4.85 18.75 15.01 15.1 8.8 14.

06 15.9 19.52 18.03 24.11 22.733 2 0 1.05 23.75 16.06 15.05 20.94 18.73 18.85 20.033 201 2.23 23.87 16.73 16.94 18.17 22.94 18.18 25.06 17.06 19.94 18.9 20.06 17.91 21.94 18.91 23 21.06 18.5 16.96 16.22-Jan-10 25-Jan-10 26-Jan-10 27-Jan-10 28-Jan-10 29-Jan-10 1-Feb-10 2-Feb-10 4-Feb-10 8-Feb-10 9-Feb-10 10-Feb-10 12-Feb-10 15-Feb-10 16-Feb-10 18-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 9-Mar-10 10-Mar-10 11-Mar-10 15-Mar-10 16-Mar-10 17-Mar-10 18-Mar-10 19-Mar-10 22-Mar-10 25-Mar-10 26-Mar-10 29-Mar-10 30-Mar-10 31-Mar-10 1-Apr-10 2-Apr-10 5-Apr-10 6-Apr-10 7-Apr-10 8-Apr-10 9-Apr-10 12-Apr-10 17.01 19.001 2 1 0 302 211 25.744 2.95 19.97 24.01 20 21 22.96 15.38 26 25.94 18.885 6.06 16.73 17.91 21.9 21.97 21.73 16.82 21.94 18.73 18.95 17.01 20.76 19.73 17.92 18.81 21.18 25.9 20.06 18.06 17.95 17.94 23.96 16.9 21.9 19.06 18.18 25 26 25.9 21.02 21.73 18.05 20 21 22.01 19.02 22.9 20.201 3.95 19.01 19.9 21.38 26.9 19.95 17.73 17.94 23.9 20.86 16.01 19.99 22 20.85 20.76 19.600 33 1 1.94 18.92 18.9 17 18 19 20 20.11 22.86 16.91 23 21.121 .06 17.9 20.11 22.77 23 21.000 0 2.06 16.06 15.94 23.76 19.97 24.700 11.76 19.73 16.5 24.73 16.94 18.5 24.06 16.5 16.9 20.73 18.97 17.92 18.657 1 510 540 100 5 5 10 8 660 5 5 543 504 0 1.91 24.03 24.23 23.94 23.97 24.03 24.23 23.9 18.85 20.02 22.06 15.96 16.5 16.81 21.81 21.06 17.5 24.23 23.03 24.06 16.501 4.06 17.91 21.85 20.003 1 2.62 22.87 22.18 25.05 20 21 22.02 24.94 18.865 20 12.95 18.850 5 1.83 22.95 19.01 19.5 15.64 25.9 40.9 17.9 17.96 17.92 18.05 20.5 24.06 14.9 18.5 16.62 22.9 20.96 16.000 47 148 10 4.96 17.01 18.05 23 24 20.1 19.95 17.9 19.96 16.38 26 25.73 17.

3 20.5 12 9.5 11.7 18.500 1.11 8.75 17.75 18.73 19.11 13.23 20.75 16.7 18.09 16.11 14.11 10.73 20.863 1.72 13.5 11.08 21.08 21.09 14.71 13.09 13.93 23.4 18.76 19.11 14.73 19.5 12.11 8.73 19.4 20.11 13.11 9.72 13.23 20.5 22.75 615 3.71 14.93 22.7 18.03 24.7 17.62 24.500 10 16 2.75 17.05 9.5 13.94 22.05 9.09 14.5 13.1 15.51 11.526 27 225 102 10 10 1.29 23.73 20.1 15.7 17.502 22.11 9.5 12.75 17.5 23.71 20.62 24.89 23 21.11 12.72 12.11 10.11 12.9 21.09 16.3 20.11 8.685 1.09 15.7 19.08 21.11 14.05 8.11 11.71 19.11 9.4 23.8 24.76 19.9 19.11 15.14-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 30-Apr-10 3-May-10 4-May-10 5-May-10 6-May-10 7-May-10 10-May-10 11-May-10 13-May-10 17-May-10 18-May-10 19-May-10 20-May-10 21-May-10 24-May-10 25-May-10 26-May-10 28-May-10 31-May-10 1-Jun-10 3-Jun-10 7-Jun-10 8-Jun-10 9-Jun-10 10-Jun-10 11-Jun-10 16-Jun-10 18-Jun-10 21-Jun-10 22-Jun-10 23-Jun-10 24-Jun-10 25-Jun-10 29-Jun-10 30-Jun-10 4-Oct-10 5-Oct-10 17.71 17 14.11 13.5 11 10.11 9.131 590 22.71 15.801 0 8.11 13.89 23 21.5 23.94 22.75 17.85 20.11 12.11 8.315 0 0 5 1 25 657 249 1.71 19.158 3.5 24.09 13.3 19.7 18.93 22.49 23.72 14.02 24.5 24.09 14.200 15 4.11 12.5 12.11 14.11 10.94 22.09 19.89 23 21.11 11.09 14.73 19.001 1.8 24.71 14.5 12.11 11.29 23.71 14.5 11.5 13.71 15.5 23.29 23.73 20.75 18.71 16.73 20.85 20.5 11.72 14.9 18.7 17.09 16.95 21.5 24.11 10.85 20.7 16.72 13.76 19.5 11 10 9.110 370 11 7 2 2 1 1 1 1 401 1 1 10 10 898 750 .15 20.72 13.76 19.72 14.11 8.49 23.71 15.8 24.08 21.62 23.1 15.72 12.62 24.3 20.11 8.72 13.09 13.9 21.7 21 22.5 23.45 23.11 11.5 24.72 14.11 8.72 13.6 24.5 11 10.71 16.93 22.

5 14.25 14.21 13.4 14.2 15 14.9 15.25 9.4 13.5 15.99 13 12.5 15.21 13.75 9 9.75 17.1 9.9 15.45 15 14.600 1.5 12.25 10.5 14.5 12 12.9 15.25 14.55 17.67 10 11 11.5 15.800 801 1 799 1 1 1 1 1 8 12 1 0 0 50 0 1 0 1 2 0 101 100 210 1.25 15.53 3.25 9.25 15.25 14.5 15.25 14.4 13.25 14.4 13.25 9.5 11.9 15.75 9 9.45 15 14.9 16.25 10 10 11 12 12 12.100 509 1 0 800 5.074 1.75 9 9.11 15 15 15 15.2 14.99 13 12 12.21 13.75 17.9 16.11 15 15 15 15.500 8.25 13.25 14.25 14.01 16.5 15.35 12.012 500 700 700 1.200 10.4 11.4 12.500 9.4 12.73 9.9 15.01 16.5 11.25 15.16 14.01 16.9 16.1 8.5 14.15 15.9 15.73 10.01 16.5 14.99 13 12 12.85 14.17 15.5 11 12 13 12.5 15.75 17.99 13 12 12.4 10.5 17.2 14.9 17.4 12.73 10.5 15.25 13.5 15.4 11.500 200 2.73 10 9 9.85 16.25 14.5 13.25 10.9 16.01 15 15 15 15.6-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 29-Oct-10 1-Nov-10 2-Nov-10 3-Nov-10 4-Nov-10 5-Nov-10 8-Nov-10 11-Nov-10 15-Nov-10 16-Nov-10 22-Nov-10 25-Nov-10 26-Nov-10 30-Nov-10 2-Dec-10 3-Dec-10 7-Dec-10 8-Dec-10 9-Dec-10 14-Dec-10 15-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 17.75 17.600 9.5 15.45 16 14.9 16.05 15.504 .4 11.73 9.439 1.16 15.13 15.1 8.25 12.5 18.25 12.13 15.000 1.73 9.75 17.15 14.5 15.5 15.85 14.25 16.9 15.45 15 14.1 8.1 8.85 14.000 5.9 16.11 15 15 15 15.5 15.75 10.25 14.25 9.16 15.4 11.75 16.11 16.11 14.9 16.85 14.491 7.25 10 10 11 12 12 12.

Sign up to vote on this title
UsefulNot useful