TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RTSI 2006-03-10 1361.4 1365.79 1341.59 1351.26 RTSI 2006-03-13 1353.63 1391.8 1352.51 1384.58 RTSI 2006-03-14 1384.85 1405.04 1348.16 1360.33 RTSI 2006-03-15 1363.93 1377.38 1359.91 1377.33 RTSI 2006-03-16 1376.84 1383.92 1371.98 1381.7 RTSI 2006-03-17 1381.38 1420.1 1381.38 1414.92 RTSI 2006-03-20 1415.71 1425.85 1406.14 1408.52 RTSI 2006-03-21 1408.12 1408.12 1394.58 1395.24 RTSI 2006-03-22 1394.88 1408.81 1391.39 1408.81 RTSI 2006-03-23 1408.96 1430.48 1408.96 1430.18 RTSI 2006-03-24 1429.17 1429.59 1407.78 1420.25 RTSI 2006-03-27 1420.7 1436.57 1420.7 1428.69 RTSI 2006-03-28 1428.08 1428.75 1413.8 1414.7 RTSI 2006-03-29 1414.58 1414.58 1390.24 1391.31 RTSI 2006-03-30 1393.32 1431.22 1393.32 1431.22 RTSI 2006-03-31 1431.08 1442.91 1431.04 1434.99 RTSI 2006-04-03 1434.73 1451.02 1434.65 1450.88 RTSI 2006-04-04 1451.29 1460.69 1450.87 1455.67 RTSI 2006-04-05 1459.01 1485.46 1459.01 1485.22 RTSI 2006-04-06 1485.67 1506.24 1485.67 1493.84 RTSI 2006-04-07 1493.52 1525.85 1491.15 1523.15 RTSI 2006-04-10 1523.94 1556.92 1519.28 1555.06 RTSI 2006-04-11 1556.56 1582.5 1553.49 1553.67 RTSI 2006-04-12 1552.61 1561.57 1535.47 1561.57 RTSI 2006-04-13 1562.1 1569.76 1544.75 1545.54 RTSI 2006-04-14 1547.12 1559.03 1546.06 1559.03 RTSI 2006-04-17 1559.03 1582.73 1559.03 1582.73 RTSI 2006-04-18 1583.72 1601.8 1583.72 1600.01 RTSI 2006-04-19 1600.97 1622.18 1600.97 1615.04 RTSI 2006-04-20 1615.12 1626.44 1613.99 1618.64 RTSI 2006-04-21 1616.24 1617.52 1603.81 1617.52 RTSI 2006-04-24 1618.63 1633.1 1618.63 1625.21 RTSI 2006-04-25 1623.13 1633.18 1621.47 1627.51 RTSI 2006-04-26 1627.64 1669.24 1627.64 1669.24 RTSI 2006-04-27 1667.09 1690.31 1616.66 1626.08 RTSI 2006-04-28 1624.1 1657.28 1621.74 1657.28 RTSI 2006-05-02 1657.49 1716.78 1657.49 1716.6 RTSI 2006-05-03 1716.67 1737.87 1716.67 1724.03 RTSI 2006-05-04 1723.66 1739.66 1715.52 1739.66 RTSI 2006-05-05 1740.77 1758.19 1740.77 1749.52 RTSI 2006-05-06 1749.52 1765.35 1749.21 1765.35 RTSI 2006-05-10 1767.48 1795 1738.69 1739.92 RTSI 2006-05-11 1740.19 1761.35 1684.98 1723.97 RTSI 2006-05-12 1723.95 1723.95 1680.84 1681.07 RTSI 2006-05-15 1680.78 1681.46 1582.98 1589.46 RTSI 2006-05-16 1586.86 1592.66 1530.36 1585.35 RTSI 2006-05-17 1585.48 1614.07 1543.12 1543.26 RTSI 2006-05-18 1536.97 1536.97 1477.55 1490.64 RTSI 2006-05-19 1492.44 1510.56 1449.75 1449.75 RTSI 2006-05-22 1448.82 1449.22 1315.15 1318.5 RTSI 2006-05-23 1319.96 1408.27 1311.32 1407.49 RTSI 2006-05-24 1407.41 1407.41 1354.19 1368.5 RTSI 2006-05-25 1368.07 1425.81 1362.74 1424.97 RTSI 2006-05-26 1426.6 1496.44 1426.6 1495.11 RTSI 2006-05-29 1495.28 1524.58 1492.08 1492.08 RTSI 2006-05-30 1492.35 1498.47 1454.69 1476.99 RTSI 2006-05-31 1476.61 1476.61 1443.67 1461.22 RTSI 2006-06-01 1460.7 1463.29 1449.1 1459.99 RTSI 2006-06-02 1465.79 1536.97 1465.79 1535.38 RTSI 2006-06-05 1539.4 1560.19 1539.4 1542.95 RTSI 2006-06-06 1541.9 1541.9 1469.95 1469.95 RTSI 2006-06-07 1469.89 1475.85 1422.03 1431.4 RTSI 2006-06-08 1425.5 1425.5 1361.12 1361.12 RTSI 2006-06-09 1361.93 1384.89 1347.97 1362.51 RTSI 2006-06-13 1358.88 1358.88 1234.44 1234.82 RTSI 2006-06-14 1234.64 1274.39 1219.11 1274.39 RTSI 2006-06-15 1277.35 1344.27 1277.35 1344.27 RTSI 2006-06-16 1346.52 1389.65 1315.66 1329.87 RTSI 2006-06-19 1329.9 1352.1 1323.16 1347.47 RTSI 2006-06-20 1346.54 1361 1322.87 1361 RTSI 2006-06-21 1364.82 1376 1348.87 1361.58 RTSI 2006-06-22 1364.16 1391.15 1354.12 1354.12 RTSI 2006-06-23 1353.55 1355.53 1337.58 1344.9 RTSI 2006-06-26 1345.4 1348.62 1337.38 1348.62 RTSI 2006-06-27 1349.89 1399.19 1349.89 1396.94 RTSI 2006-06-28 1392.24 1414.01 1380.25 1414.01 RTSI 2006-06-29 1416.32 1449.39 1416.32 1447.92 RTSI 2006-06-30 1448.92 1503.06 1448.92 1494.63 RTSI 2006-07-03 1494.74 1515.88 1494.74 1512.04 RTSI 2006-07-04 1512.66 1539.52 1508.7 1539.52 RTSI 2006-07-05 1539.37 1539.37 1501.28 1501.28 RTSI 2006-07-06 1502.4 1535.86 1502.4 1535.86 RTSI 2006-07-07 1537.55 1557.05 1533.59 1549.66 RTSI 2006-07-10 1548.27 1555.75 1539.96 1555.69 RTSI 2006-07-11 1555.27 1564.21 1550.4 1551.83 RTSI 2006-07-12 1553.98 1570.99 1552.26 1552.4 RTSI 2006-07-13 1552.28 1553.82 1486.13 1487.51 RTSI 2006-07-14 1487.19 1499.6 1459.51 1484.58 RTSI 2006-07-17 1485.55 1485.55 1457.01 1459.55 RTSI 2006-07-18 1457.9 1457.9 1435.44 1455.62 RTSI 2006-07-19 1455.78 1481.89 1449.01 1481.89 RTSI 2006-07-20 1484.22 1516.64 1484.22 1503.64 RTSI 2006-07-21 1503.43 1503.43 1490.09 1490.09 RTSI 2006-07-24 1489.5 1499.68 1486.88 1499.68 RTSI 2006-07-25 1502.02 1512.07 1502.02 1506.38 RTSI 2006-07-26 1505.53 1511.63 1505.53 1511.4 RTSI 2006-07-27 1511.76 1560.88 1511.76 1560.17 RTSI 2006-07-28 1559.6 1559.6 1544.24 1555.58 RTSI 2006-07-31 1556.39 1565.46 1550.39 1551.09 RTSI 2006-08-01 1551.09 1570.85 1544.52 1544.88 RTSI 2006-08-02 1545.76 1569.9 1545.76 1569.9 RTSI 2006-08-03 1583.97 1602.82 1580.41 1596.08 RTSI 2006-08-04 1596.29 1631.2 1593.95 1629.23 RTSI 2006-08-07 1628.49 1628.49 1611.45 1623.59 RTSI 2006-08-08 1624.71 1633.26 1616.83 1619.98 RTSI 2006-08-09 1620.41 1643.12 1619.89 1642.91 RTSI 2006-08-10 1642.18 1642.18 1625.64 1631.15 RTSI 2006-08-11 1633.41 1657.83 1633.41 1657.2 RTSI 2006-08-14 1657.48 1671.14 1651.57 1651.62 RTSI 2006-08-15 1655.85 1655.85 1622.05 1644.16 RTSI 2006-08-16 1645.18 1663.98 1644.6 1654.9 RTSI 2006-08-17 1659.33 1660.58 1643.46 1647.54 RTSI 2006-08-18 1647.11 1647.11 1595.22 1595.22 RTSI 2006-08-21 1596.27 1624.97 1596.27 1618.59 RTSI 2006-08-22 1619.76 1641.12 1619.76 1641.11 RTSI 2006-08-23 1641.03 1650.77 1631.8 1647.71 RTSI 2006-08-24 1646.98 1646.98 1633.57 1637.88 RTSI 2006-08-25 1638.3 1644.94 1638.3 1643.18 RTSI 2006-08-28 1641.35 1644.2 1640.46 1643.17 RTSI 2006-08-29 1643.42 1668.8 1642.23 1643.93 RTSI 2006-08-30 1644.33 1655.27 1644.33 1651.45 RTSI 2006-08-31 1651.61 1659.66 1626.69 1626.69 RTSI 2006-09-01 1627.57 1633.36 1617.76 1620 RTSI 2006-09-04 1621.31 1634.11 1616.94 1634.11 RTSI 2006-09-05 1634.35 1655.27 1633.06 1655.04 RTSI 2006-09-06 1653.98 1654.25 1630.27 1630.27 RTSI 2006-09-07 1628.7 1628.7 1587.98 1588.62 RTSI 2006-09-08 1587.53 1595.17 1586.13 1591.12 RTSI 2006-09-11 1586.85 1586.85 1534.67 1534.68 RTSI 2006-09-12 1535.12 1546.76 1535.12 1542.7 RTSI 2006-09-13 1541.64 1560.77 1536.37 1556.32 RTSI 2006-09-14 1556.34 1577.94 1556.34 1566.39 RTSI 2006-09-15 1565.21 1567.66 1550.25 1550.68 RTSI 2006-09-18 1551.05 1568.66 1551.05 1567.15 RTSI 2006-09-19 1569.76 1583.44 1569.76 1577.85 RTSI 2006-09-20 1573.56 1573.56 1545.18 1554.31 RTSI 2006-09-21 1555.02 1557.25 1534.75 1534.75 RTSI 2006-09-22 1535.92 1537.4 1504.9 1504.9 RTSI 2006-09-25 1504.05 1504.05 1451.96 1452.54 RTSI 2006-09-26 1453.92 1484.13 1453.92 1484.13 RTSI 2006-09-27 1484.56 1522.54 1484.56 1519.06 RTSI 2006-09-28 1524.13 1558.93 1524.13 1558.85 RTSI 2006-09-29 1558.84 1563.19 1546.34 1549.99 RTSI 2006-10-02 1550.1 1564.51 1550.1 1557.23 RTSI 2006-10-03 1554.91 1554.91 1521.27 1522.75 RTSI 2006-10-04 1518.74 1523.67 1503.73 1520.96 RTSI 2006-10-05 1524.05 1567.11 1524.05 1566 RTSI 2006-10-06 1566.89 1567.49 1552.13 1554.99 RTSI 2006-10-09 1555.97 1587.75 1551.78 1587.59 RTSI 2006-10-10 1587.73 1597 1581.87 1584.25 RTSI 2006-10-11 1584.17 1585.55 1568.05 1585.55 RTSI 2006-10-12 1581.67 1581.96 1575 1581.63 RTSI 2006-10-13 1581.78 1612.5 1581.78 1610.44 RTSI 2006-10-16 1610.9 1622.36 1605.72 1612.01 RTSI 2006-10-17 1615.19 1628.64 1609.47 1609.47 RTSI 2006-10-18 1609.39 1626.4 1607.41 1626.4 RTSI 2006-10-19 1625.03 1638.7 1621.91 1638.7 RTSI 2006-10-20 1640.39 1647.92 1630.08 1630.47 RTSI 2006-10-23 1630.56 1634.38 1610.64 1618.26 RTSI 2006-10-24 1618.59 1620.68 1599.26 1608.84 RTSI 2006-10-25 1609.02 1630.86 1607.96 1630.46 RTSI 2006-10-26 1636.81 1648.44 1635.04 1636.03 RTSI 2006-10-27 1636.05 1636.05 1619.6 1627.24 RTSI 2006-10-30 1626.18 1626.18 1590.33 1590.33 RTSI 2006-10-31 1590.22 1614.83 1589.82 1613.57 RTSI 2006-11-01 1613.97 1645.51 1613.97 1644.86 RTSI 2006-11-02 1645.51 1645.51 1628.23 1629.34 RTSI 2006-11-03 1629.34 1641.5 1628.76 1641.48 RTSI 2006-11-07 1643.65 1676.56 1643.65 1675.03 RTSI 2006-11-08 1675.22 1675.22 1662.38 1663.19 RTSI 2006-11-09 1663.62 1695.98 1663.62 1693.41 RTSI 2006-11-10 1693.4 1707.61 1686.66 1706.73 RTSI 2006-11-13 1706.67 1717.63 1704.28 1704.47 RTSI 2006-11-14 1704.58 1706.8 1694.87 1699.66 RTSI 2006-11-15 1699.32 1706.99 1697.66 1705.84 RTSI 2006-11-16 1705.87 1714.44 1693.05 1713.46 RTSI 2006-11-17 1713.19 1713.19 1680.79 1688.97 RTSI 2006-11-20 1689.05 1691.69 1675.99 1677 RTSI 2006-11-21 1677.17 1699.95 1676.44 1699.31 RTSI 2006-11-22 1699.74 1710.4 1699.74 1703.13 RTSI 2006-11-23 1703.47 1713.29 1703.47 1712.95 RTSI 2006-11-24 1712.82 1723.38 1712.01 1722.73 RTSI 2006-11-27 1723.42 1737.22 1723.42 1727.33 RTSI 2006-11-28 1727.45 1730.62 1721.1 1728.98 RTSI 2006-11-29 1729.32 1765.31 1729.32 1765.2 RTSI 2006-11-30 1766.34 1782.5 1766.34 1776.68 RTSI 2006-12-01 1776.68 1794.43 1764.32 1780.51 RTSI 2006-12-04 1778.94 1793.48 1778.94 1791.36 RTSI 2006-12-05 1791.98 1824.6 1791.98 1821.33 RTSI 2006-12-06 1821.33 1837.06 1821.33 1836.87 RTSI 2006-12-07 1836.63 1850.84 1835 1848.76 RTSI 2006-12-08 1848.61 1854.31 1837.02 1850.69 RTSI 2006-12-11 1850.61 1860.14 1832.85 1838.61 RTSI 2006-12-12 1838.72 1851.17 1838.72 1841.94 RTSI 2006-12-13 1841.3 1841.3 1810.18 1829.61 RTSI 2006-12-14 1830.62 1842.07 1830.62 1840.13 RTSI 2006-12-15 1842.45 1856.99 1842.45 1853.24 RTSI 2006-12-18 1853.5 1863.5 1850.27 1861.91 RTSI 2006-12-19 1861.55 1861.55 1830.25 1837.87 RTSI 2006-12-20 1838.03 1866.33 1838.03 1866.33 RTSI 2006-12-21 1866.33 1866.68 1853.84 1864.46 RTSI 2006-12-22 1866.33 1870.82 1862.32 1862.4 RTSI 2006-12-25 1861.49 1861.49 1851.26 1851.96 RTSI 2006-12-26 1852.7 1852.97 1849.39 1852.39 RTSI 2006-12-27 1852.39 1871.18 1851.29 1871.18 RTSI 2006-12-28 1871.31 1910.28 1871.31 1910.28 RTSI 2006-12-29 1911 1927.74 1911 1921.92 RTSI 2007-01-09 1906.32 1906.32 1796.62 1798.63 RTSI 2007-01-10 1798.09 1798.09 1749.22 1770.67 RTSI 2007-01-11 1770.67 1808.23 1769.31 1800.61 RTSI 2007-01-12 1799.44 1805.55 1793.51 1797.59 RTSI 2007-01-15 1798.45 1850.21 1798.45 1850.21 RTSI 2007-01-16 1850.18 1879.86 1847.35 1851.63 RTSI 2007-01-17 1849.88 1857.94 1808.06 1810.63 RTSI 2007-01-18 1814.03 1837.81 1807.28 1807.28 RTSI 2007-01-19 1807.12 1815.49 1803.06 1812.93 RTSI 2007-01-22 1819.93 1845.45 1819.93 1841.97 RTSI 2007-01-23 1840.91 1859.23 1840.91 1856.4 RTSI 2007-01-24 1857.65 1879.5 1857.65 1861.46 RTSI 2007-01-25 1862.5 1886.76 1862.5 1880.45 RTSI 2007-01-26 1880.19 1880.19 1862.84 1863.28 RTSI 2007-01-29 1863.91 1871.9 1836.59 1836.77 RTSI 2007-01-30 1836.7 1836.7 1800.59 1824.77 RTSI 2007-01-31 1833 1851.51 1833 1842.93 RTSI 2007-02-01 1843.89 1894.34 1843.89 1894.25 RTSI 2007-02-02 1894.52 1904.67 1885.76 1896.62 RTSI 2007-02-05 1896.62 1905.64 1895.84 1905.44 RTSI 2007-02-06 1906.01 1927.06 1905.06 1923.27 RTSI 2007-02-07 1924.23 1926.61 1913.25 1917.82 RTSI 2007-02-08 1917.13 1917.13 1878.86 1879.37 RTSI 2007-02-09 1884.56 1899.07 1881.78 1885.93 RTSI 2007-02-12 1885.47 1885.47 1838.62 1838.62 RTSI 2007-02-13 1838.4 1866.98 1827.05 1866.98 RTSI 2007-02-14 1867.84 1889.96 1867.84 1889.96 RTSI 2007-02-15 1890.04 1905.3 1890.04 1894.92 RTSI 2007-02-16 1895.21 1898.64 1882.09 1897.07 RTSI 2007-02-19 1897.64 1916.76 1897.64 1904.84 RTSI 2007-02-20 1905.04 1905.51 1893.64 1893.64 RTSI 2007-02-21 1893.85 1909.15 1893.2 1905.46 RTSI 2007-02-22 1905.99 1935.06 1905.99 1934.26 RTSI 2007-02-26 1936.82 1971.35 1936.82 1970.77 RTSI 2007-02-27 1968.99 1968.99 1901.05 1906.08 RTSI 2007-02-28 1905.06 1905.06 1836.15 1858.14 RTSI 2007-03-01 1857.82 1877.55 1772.92 1797.1 RTSI 2007-03-02 1798.66 1813.55 1784 1795.89 RTSI 2007-03-05 1795.74 1795.74 1701.8 1737.71 RTSI 2007-03-06 1738.63 1766.61 1738.63 1763.66 RTSI 2007-03-07 1764.1 1773.17 1757.85 1767.1 RTSI 2007-03-09 1772.83 1818.28 1772.83 1808.65 RTSI 2007-03-12 1809.35 1829.77 1806.12 1811.91 RTSI 2007-03-13 1812.21 1827.96 1807.49 1817.15 RTSI 2007-03-14 1808.76 1808.76 1750.06 1779.1 RTSI 2007-03-15 1780.11 1810.72 1780.11 1809.16 RTSI 2007-03-16 1809.31 1821.58 1808.87 1821.34 RTSI 2007-03-19 1825.8 1846.38 1825.8 1846.38 RTSI 2007-03-20 1847.11 1852.59 1830.77 1831.22 RTSI 2007-03-21 1831.24 1848.59 1831.24 1847.26 RTSI 2007-03-22 1851.56 1892.55 1851.56 1889.62 RTSI 2007-03-23 1889.7 1915.42 1887.11 1914.47 RTSI 2007-03-26 1915.36 1929.13 1914.84 1924.79 RTSI 2007-03-27 1923.34 1924.38 1907.59 1911.06 RTSI 2007-03-28 1911.37 1933.78 1910.7 1925.64 RTSI 2007-03-29 1926.04 1940.59 1925.92 1940.47 RTSI 2007-03-30 1941.62 1953.56 1933.2 1935.72 RTSI 2007-04-02 1935.01 1935.01 1922.72 1927.73 RTSI 2007-04-03 1928.21 1931.68 1914.85 1920.8 RTSI 2007-04-04 1921.19 1934.17 1921.19 1929.94 RTSI 2007-04-05 1930.09 1942.75 1929.85 1942.75 RTSI 2007-04-06 1943.69 1947.97 1943.29 1946.47 RTSI 2007-04-09 1946.95 1973.83 1946.95 1964.07 RTSI 2007-04-10 1961.92 1978.19 1960.47 1977.33 RTSI 2007-04-11 1979.1 1991.63 1979.1 1984.44 RTSI 2007-04-12 1983.81 1983.81 1964.5 1967.02 RTSI 2007-04-13 1969.15 2001.59 1969.15 2001.59 RTSI 2007-04-16 2001.63 2008.71 1995.97 2008.42 RTSI 2007-04-17 2007 2007.51 1983.47 1990.57 RTSI 2007-04-18 1990.66 1993.98 1965.09 1965.09 RTSI 2007-04-19 1964.37 1964.37 1915.36 1926.38 RTSI 2007-04-20 1929.28 1974.31 1929.28 1971.66 RTSI 2007-04-23 1971.73 1985.83 1971.73 1973.67 RTSI 2007-04-24 1973.91 1984.01 1957.17 1966.59 RTSI 2007-04-25 1966.09 1979.27 1958.7 1973.48 RTSI 2007-04-26 1978.74 1991.88 1960.4 1960.4 RTSI 2007-04-27 1960.43 1962.86 1913.73 1915.27 RTSI 2007-04-28 1916.65 1935.51 1916.65 1935.51 RTSI 2007-05-02 1932.05 1932.05 1911.33 1911.69 RTSI 2007-05-03 1912.28 1930.28 1912.23 1923.19 RTSI 2007-05-04 1920.9 1931.51 1920.9 1930.05 RTSI 2007-05-07 1930.33 1937.33 1927.53 1927.58 RTSI 2007-05-08 1927.65 1929.6 1912.84 1913.57 RTSI 2007-05-10 1913.57 1928.82 1890.7 1892.15 RTSI 2007-05-11 1891.48 1891.48 1843.79 1845.44 RTSI 2007-05-14 1845.44 1868.12 1836.37 1851.22 RTSI 2007-05-15 1851.16 1851.16 1826.23 1826.39 RTSI 2007-05-16 1827.88 1856.57 1827.88 1856.57 RTSI 2007-05-17 1857.72 1872.08 1843.24 1843.24 RTSI 2007-05-18 1842.84 1863.36 1842.84 1859.7 RTSI 2007-05-21 1860.49 1869.29 1860.49 1866.72 RTSI 2007-05-22 1867.45 1869.02 1857.14 1860.83 RTSI 2007-05-23 1860.73 1860.73 1815.11 1815.64 RTSI 2007-05-24 1813.2 1813.2 1773.73 1790.53 RTSI 2007-05-25 1790.38 1797.21 1777.54 1794.76 RTSI 2007-05-28 1795.44 1797.87 1765.37 1770.42 RTSI 2007-05-29 1770.06 1778.59 1734.53 1737.56 RTSI 2007-05-30 1736.44 1736.44 1707.81 1724.69 RTSI 2007-05-31 1726.93 1781.13 1726.93 1780.33 RTSI 2007-06-01 1780.39 1829.89 1771.15 1829.5 RTSI 2007-06-04 1829.91 1832.2 1817.82 1826.99 RTSI 2007-06-05 1827.25 1848.22 1827.25 1833.66 RTSI 2007-06-06 1834.04 1839.43 1816.81 1823.63 RTSI 2007-06-07 1823.04 1826.32 1803.14 1803.59 RTSI 2007-06-08 1803.11 1803.11 1779.66 1790.09 RTSI 2007-06-09 1790.44 1799.29 1790.44 1798.49 RTSI 2007-06-13 1798.25 1806.68 1785.7 1806.68 RTSI 2007-06-14 1806.68 1870.11 1806.68 1870.11 RTSI 2007-06-15 1870.55 1883.27 1861.49 1883.27 RTSI 2007-06-18 1885.91 1899.19 1885.91 1896.67 RTSI 2007-06-19 1896.07 1904.4 1885.72 1886.84 RTSI 2007-06-20 1886.86 1916.76 1886.71 1915.44 RTSI 2007-06-21 1915.11 1915.11 1893.18 1893.22 RTSI 2007-06-22 1893.22 1898.08 1889.27 1896.1 RTSI 2007-06-25 1894.62 1894.62 1874.97 1875.32 RTSI 2007-06-26 1875.51 1899.46 1875.51 1897.3 RTSI 2007-06-27 1896.83 1896.83 1875.07 1875.21 RTSI 2007-06-28 1879.74 1897.44 1879.74 1894.16 RTSI 2007-06-29 1894.46 1899.05 1887.41 1897.7 RTSI 2007-07-02 1898.13 1912.93 1894.22 1911.75 RTSI 2007-07-03 1911.77 1944.84 1911.77 1939.84 RTSI 2007-07-04 1940.37 1944.61 1939.51 1943.29 RTSI 2007-07-05 1943.54 1975.6 1943.54 1973.12 RTSI 2007-07-06 1972.82 1974.66 1964.3 1974.66 RTSI 2007-07-09 1974.74 2001.07 1974.74 1999.87 RTSI 2007-07-10 1994.83 1996.76 1977.66 1977.85 RTSI 2007-07-11 1977.42 1997.22 1974.3 1995.58 RTSI 2007-07-12 1997.09 2049.56 1997.09 2049.18 RTSI 2007-07-13 2050.31 2065.7 2050.31 2061.4 RTSI 2007-07-16 2061.29 2068.6 2052.56 2066.74 RTSI 2007-07-17 2066.21 2066.21 2042.91 2055.21 RTSI 2007-07-18 2053.87 2053.87 2031.54 2036.59 RTSI 2007-07-19 2036.75 2071.1 2036.51 2071.08 RTSI 2007-07-20 2071.24 2088.04 2067.28 2069.93 RTSI 2007-07-23 2069.62 2092.71 2061.61 2091.26 RTSI 2007-07-24 2090.77 2091.24 2049.66 2050.15 RTSI 2007-07-25 2049.32 2049.32 2025.06 2047.82 RTSI 2007-07-26 2049.14 2055.74 1996.91 1996.91 RTSI 2007-07-27 1993.7 1993.7 1941.04 1967.06 RTSI 2007-07-30 1967.66 1976.23 1945.01 1961.04 RTSI 2007-07-31 1961.38 1993.96 1961.38 1993.96 RTSI 2007-08-01 1983.87 1983.87 1932.87 1946.34 RTSI 2007-08-02 1947.8 1958.8 1944.34 1956.61 RTSI 2007-08-03 1958.89 1976.65 1958.89 1970.75 RTSI 2007-08-06 1963.01 1963.01 1941.55 1944.73 RTSI 2007-08-07 1947.16 1967.34 1947.16 1951.8 RTSI 2007-08-08 1953.58 1987.25 1953.58 1987.25 RTSI 2007-08-09 1988.16 2002.64 1936.57 1939 RTSI 2007-08-10 1935.08 1935.08 1882.5 1897.2 RTSI 2007-08-13 1898.22 1931.49 1898.22 1927.63 RTSI 2007-08-14 1927.63 1929.1 1922.77 1925.79 RTSI 2007-08-15 1923.33 1923.33 1880.77 1886.83 RTSI 2007-08-16 1886.82 1886.82 1817.15 1820.3 RTSI 2007-08-17 1819.59 1863.59 1798.43 1860.7 RTSI 2007-08-20 1856.49 1868.26 1851.87 1852.15 RTSI 2007-08-21 1852.15 1852.91 1810.61 1820.65 RTSI 2007-08-22 1820.83 1854.36 1820.83 1853.77 RTSI 2007-08-23 1855.36 1880.04 1855.36 1864.59 RTSI 2007-08-24 1863.66 1865.53 1851.53 1864.74 RTSI 2007-08-27 1865.37 1896.93 1865.37 1895.71 RTSI 2007-08-28 1895.71 1895.87 1877.1 1877.1 RTSI 2007-08-29 1874.11 1874.11 1853.83 1871.54 RTSI 2007-08-30 1874.33 1897.35 1874.33 1880.43 RTSI 2007-08-31 1881.61 1921.83 1881.61 1919.89 RTSI 2007-09-03 1920.33 1930.1 1917.65 1926.5 RTSI 2007-09-04 1925.18 1925.18 1901.63 1904.76 RTSI 2007-09-05 1909.63 1914.51 1903.56 1905.3 RTSI 2007-09-06 1905.25 1921.13 1905.25 1920.88 RTSI 2007-09-07 1920.81 1921.01 1896.17 1898.19 RTSI 2007-09-10 1897.93 1898.94 1894.81 1898.26 RTSI 2007-09-11 1898.4 1911.97 1898.4 1911.97 RTSI 2007-09-12 1912.23 1919.5 1899.84 1899.95 RTSI 2007-09-13 1900.33 1956.88 1900.33 1932.68 RTSI 2007-09-14 1932.96 1945.49 1926.38 1943.25 RTSI 2007-09-17 1940.03 1940.03 1912.95 1915.8 RTSI 2007-09-18 1915.8 1938.7 1912.68 1938.52 RTSI 2007-09-19 1943.74 2015.89 1943.74 2015.36 RTSI 2007-09-20 2015.43 2017.72 2000.61 2015.19 RTSI 2007-09-21 2014.95 2027.33 2013.2 2026.29 RTSI 2007-09-24 2026.29 2048.06 2026.29 2042.2 RTSI 2007-09-25 2042.3 2042.3 2008.22 2008.97 RTSI 2007-09-26 2011.14 2049.45 2011.14 2049.45 RTSI 2007-09-27 2050.09 2064.94 2050.09 2064.16 RTSI 2007-09-28 2064.16 2075.25 2062.96 2071.8 RTSI 2007-10-01 2071.8 2072.28 2039.64 2047.09 RTSI 2007-10-02 2049.21 2108.89 2049.21 2108.57 RTSI 2007-10-03 2108.57 2121.07 2092.98 2092.98 RTSI 2007-10-04 2092.46 2096.06 2085.07 2090.08 RTSI 2007-10-05 2090.15 2117.32 2090.15 2115.43 RTSI 2007-10-08 2116.77 2133.68 2116.77 2130.2 RTSI 2007-10-09 2130.17 2142.34 2117.34 2141.79 RTSI 2007-10-10 2141.83 2159.59 2141.83 2143.69 RTSI 2007-10-11 2143.69 2174.45 2143.69 2173.11 RTSI 2007-10-12 2172.71 2172.71 2152.33 2163.11 RTSI 2007-10-15 2163.15 2181.68 2163.15 2176.9 RTSI 2007-10-16 2176.93 2178.57 2159.73 2159.84 RTSI 2007-10-17 2157.48 2158.09 2143.17 2158.09 RTSI 2007-10-18 2158.41 2163.53 2132.84 2136.53 RTSI 2007-10-19 2136.48 2148.66 2135.37 2142.42 RTSI 2007-10-22 2132.39 2132.39 2096.03 2098.57 RTSI 2007-10-23 2099.88 2127.15 2099.88 2127 RTSI 2007-10-24 2128.38 2128.38 2117.31 2123.36 RTSI 2007-10-25 2123.48 2153.94 2122.65 2151.1 RTSI 2007-10-26 2151.83 2194.17 2151.83 2194.12 RTSI 2007-10-29 2195.82 2232.58 2195.82 2226.02 RTSI 2007-10-30 2226.02 2226.02 2197.06 2206.34 RTSI 2007-10-31 2206.34 2224.16 2205.82 2223.06 RTSI 2007-11-01 2225.25 2258.63 2207.1 2220.16 RTSI 2007-11-02 2220.11 2234.04 2208.69 2228.15 RTSI 2007-11-06 2227.99 2268.92 2227.99 2268.92 RTSI 2007-11-07 2268.92 2286.74 2268.92 2280.95 RTSI 2007-11-08 2273.08 2291.87 2257.6 2288.15 RTSI 2007-11-09 2288.15 2301.74 2262.11 2262.11 RTSI 2007-11-12 2261 2268.27 2240.53 2243.04 RTSI 2007-11-13 2242.19 2242.94 2221.75 2222.84 RTSI 2007-11-14 2223.32 2249.78 2223.32 2244.11 RTSI 2007-11-15 2243.59 2243.59 2217.95 2217.95 RTSI 2007-11-16 2215.57 2215.57 2183.21 2189.37 RTSI 2007-11-19 2189.59 2200.17 2165.5 2166 RTSI 2007-11-20 2165.96 2180.53 2154.68 2180.22 RTSI 2007-11-21 2180.22 2180.22 2148.41 2151.88 RTSI 2007-11-22 2152 2155.06 2128.17 2135.93 RTSI 2007-11-23 2135.93 2154.53 2135.93 2151.89 RTSI 2007-11-26 2152.51 2188.2 2152.51 2177.07 RTSI 2007-11-27 2176.65 2177.81 2153.44 2155.38 RTSI 2007-11-28 2155.18 2168.12 2138.58 2168.11 RTSI 2007-11-29 2172.67 2192.71 2172.67 2180.5 RTSI 2007-11-30 2181.06 2220.11 2181.06 2220.11 RTSI 2007-12-03 2218.44 2218.44 2199.82 2200.75 RTSI 2007-12-04 2201.11 2208.73 2201.08 2204.42 RTSI 2007-12-05 2204.3 2263.02 2204.3 2262.28 RTSI 2007-12-06 2262.27 2276.48 2254.69 2259.14 RTSI 2007-12-07 2258.97 2287.2 2258.97 2285.85 RTSI 2007-12-10 2286.28 2333 2278.53 2330.45 RTSI 2007-12-11 2331.85 2355.56 2331.85 2342.64 RTSI 2007-12-12 2342.38 2360.15 2330.83 2359.85 RTSI 2007-12-13 2359.81 2359.81 2317.28 2317.28 RTSI 2007-12-14 2317.28 2325.11 2263.72 2269.53 RTSI 2007-12-17 2269.53 2269.53 2233.37 2251.07 RTSI 2007-12-18 2250.11 2270.94 2249.97 2269.09 RTSI 2007-12-19 2269.09 2280.16 2253.83 2264.95 RTSI 2007-12-20 2265.33 2283.95 2265.33 2283.28 RTSI 2007-12-21 2283.54 2297.64 2283.54 2296.09 RTSI 2007-12-24 2296.51 2307.62 2296.51 2303.28 RTSI 2007-12-25 2303.28 2304.33 2291.15 2293.03 RTSI 2007-12-26 2293.03 2293.03 2277.36 2283.08 RTSI 2007-12-27 2283.17 2293.85 2280.32 2291.46 RTSI 2007-12-28 2291.46 2292.96 2271.95 2290.51 RTSI 2008-01-09 2300.79 2312.36 2290.79 2296.56 RTSI 2008-01-10 2296.52 2308.66 2296.52 2306.87 RTSI 2008-01-11 2303.71 2313.9 2296.24 2313.9 RTSI 2008-01-14 2313.9 2339.79 2309.1 2339.79 RTSI 2008-01-15 2339.79 2345.45 2328.72 2330.87 RTSI 2008-01-16 2328.01 2328.01 2214.33 2225.46 RTSI 2008-01-17 2225.17 2225.26 2157.94 2174.78 RTSI 2008-01-18 2174.78 2174.78 2137.95 2159.1 RTSI 2008-01-21 2159.1 2159.1 1997.15 1999.83 RTSI 2008-01-22 1988.73 2012.22 1883.28 1967.7 RTSI 2008-01-23 1967.7 2016.52 1885.71 1890.88 RTSI 2008-01-24 1902.57 1988.23 1902.57 1988.23 RTSI 2008-01-25 1991.36 2037.25 1991.36 2033.09 RTSI 2008-01-28 2031.78 2031.78 1970.07 1978.68 RTSI 2008-01-29 1979.53 2009.91 1979.53 2009.71 RTSI 2008-01-30 2009.71 2009.71 1979.9 1981.53 RTSI 2008-01-31 1981.53 1983.44 1898.52 1906.97 RTSI 2008-02-01 1910.67 1987.22 1910.67 1968.97 RTSI 2008-02-04 1970.24 2013.88 1970.24 2012.76 RTSI 2008-02-05 2012.76 2034.01 1959.17 1966.73 RTSI 2008-02-06 1965.19 1965.19 1915.05 1947.19 RTSI 2008-02-07 1947.01 1950.69 1870.3 1887.41 RTSI 2008-02-08 1887.41 1908.99 1859.53 1870.93 RTSI 2008-02-11 1870.93 1919.43 1870.93 1917.61 RTSI 2008-02-12 1919.89 1981.23 1919.89 1980.84 RTSI 2008-02-13 1980.9 2006.6 1956.49 2004.48 RTSI 2008-02-14 2007.78 2034.84 2007.78 2025.14 RTSI 2008-02-15 2024.69 2024.69 1985.84 1989.25 RTSI 2008-02-18 1990.07 2026.23 1990.07 2026.17 RTSI 2008-02-19 2027.51 2046.8 2016.61 2046.8 RTSI 2008-02-20 2046.59 2046.68 2017.33 2020.92 RTSI 2008-02-21 2022.22 2068.28 2022.22 2065.39 RTSI 2008-02-22 2065.39 2087 2049.8 2079.72 RTSI 2008-02-26 2080.58 2102.73 2080.58 2096.32 RTSI 2008-02-27 2098.86 2116.31 2091.56 2096.44 RTSI 2008-02-28 2096.44 2096.83 2078.75 2081.51 RTSI 2008-02-29 2081.34 2096.25 2054.2 2063.94 RTSI 2008-03-03 2017.47 2032.47 2010.72 2032.29 RTSI 2008-03-04 2032.73 2051.94 2012.86 2018.88 RTSI 2008-03-05 2018.88 2042.38 2010.01 2042.38 RTSI 2008-03-06 2044.06 2064.17 2044.06 2050.46 RTSI 2008-03-07 2050.46 2050.46 2010.44 2012.65 RTSI 2008-03-11 2010.21 2059.12 2006.86 2058.39 RTSI 2008-03-12 2060.48 2091.44 2060.48 2079.67 RTSI 2008-03-13 2078.94 2078.94 2053.66 2059.35 RTSI 2008-03-14 2059.44 2096.55 2059.44 2064.41 RTSI 2008-03-17 2062.91 2062.91 1970.18 1990.84 RTSI 2008-03-18 1990.94 2018.82 1983.28 2018.76 RTSI 2008-03-19 2020.64 2037.78 2012.83 2016.44 RTSI 2008-03-20 2012.03 2012.03 1942.44 1946.79 RTSI 2008-03-21 1947.34 1972.09 1947.34 1964.65 RTSI 2008-03-24 1964.65 2000.95 1954.27 2000.95 RTSI 2008-03-25 2000.95 2017.93 1990.6 1993.94 RTSI 2008-03-26 1993.95 2004.01 1991.07 1995.19 RTSI 2008-03-27 1995.19 2044.8 1995.19 2030.13 RTSI 2008-03-28 2030.13 2049.4 2030.13 2049.4 RTSI 2008-03-31 2049.21 2056.58 2034.71 2053.93 RTSI 2008-04-01 2053.97 2063.69 2035.85 2063.69 RTSI 2008-04-02 2065.4 2073.75 2058.05 2069.64 RTSI 2008-04-03 2069.64 2080.02 2052.75 2052.84 RTSI 2008-04-04 2052.98 2064.45 2052.66 2059.05 RTSI 2008-04-07 2059.61 2104.31 2059.61 2103.96 RTSI 2008-04-08 2103.25 2107.48 2088.64 2089.77 RTSI 2008-04-09 2089.77 2116.81 2089.34 2115.32 RTSI 2008-04-10 2115.4 2134.72 2115.4 2132.5 RTSI 2008-04-11 2132.96 2146.97 2106.31 2112.1 RTSI 2008-04-14 2107.54 2107.54 2076.01 2091.09 RTSI 2008-04-15 2091.48 2114.04 2090.9 2113.61 RTSI 2008-04-16 2113.71 2161.52 2113.71 2160.76 RTSI 2008-04-17 2160.63 2185.48 2146.73 2150.74 RTSI 2008-04-18 2150.97 2184.73 2150.97 2175.92 RTSI 2008-04-21 2176.03 2190.49 2170.75 2172.25 RTSI 2008-04-22 2172.25 2176.4 2164.69 2166.23 RTSI 2008-04-23 2166.65 2176.75 2145.24 2159.04 RTSI 2008-04-24 2159.04 2159.04 2102.45 2102.45 RTSI 2008-04-25 2102.83 2129.15 2102.83 2129.15 RTSI 2008-04-28 2129.3 2155.25 2129.3 2150.82 RTSI 2008-04-29 2150.82 2150.82 2126.57 2126.57 RTSI 2008-04-30 2126.39 2127.16 2106.32 2122.5 RTSI 2008-05-04 2122.5 2141.33 2122.5 2140.98 RTSI 2008-05-05 2141.11 2149.16 2136.96 2141.35 RTSI 2008-05-06 2141.35 2160.27 2141.24 2153.32 RTSI 2008-05-07 2153.55 2201.49 2153.55 2201.47 RTSI 2008-05-08 2201.47 2284.01 2191.2 2283.99 RTSI 2008-05-12 2290.7 2321.69 2290.7 2321.14 RTSI 2008-05-13 2321.16 2339.85 2306 2339.57 RTSI 2008-05-14 2339.57 2406.05 2328.6 2406.05 RTSI 2008-05-15 2406.16 2439.05 2403.78 2411.95 RTSI 2008-05-16 2411.95 2478.87 2411.95 2478.87 RTSI 2008-05-19 2478.88 2498.1 2465.04 2487.92 RTSI 2008-05-20 2487.98 2487.98 2446.45 2453.12 RTSI 2008-05-21 2451.24 2484.24 2449.02 2467.81 RTSI 2008-05-22 2468.61 2490.76 2426.94 2433.07 RTSI 2008-05-23 2433.07 2443.02 2412.71 2435.2 RTSI 2008-05-26 2431.23 2441.93 2417.63 2436.56 RTSI 2008-05-27 2436.56 2459.55 2387.86 2390.6 RTSI 2008-05-28 2389.62 2396.87 2368.68 2396.87 RTSI 2008-05-29 2398.61 2446.49 2398.61 2439.03 RTSI 2008-05-30 2439.36 2461.58 2428.47 2459.88 RTSI 2008-06-02 2459.9 2464.59 2441.05 2452.76 RTSI 2008-06-03 2451.41 2451.41 2429.47 2429.47 RTSI 2008-06-04 2427.58 2427.58 2344.68 2353.49 RTSI 2008-06-05 2352.01 2358.04 2334.37 2351.78 RTSI 2008-06-06 2358.2 2396.79 2358.2 2377.91 RTSI 2008-06-07 2377.91 2377.91 2342.7 2342.7 RTSI 2008-06-09 2342.7 2367.98 2342.7 2357.79 RTSI 2008-06-10 2357.79 2357.79 2324.95 2339.29 RTSI 2008-06-11 2339.53 2359.39 2339.53 2356.71 RTSI 2008-06-16 2356.48 2371.82 2356.48 2366.32 RTSI 2008-06-17 2366.32 2401.07 2366.32 2399.15 RTSI 2008-06-18 2399.72 2419.47 2398.7 2402.74 RTSI 2008-06-19 2402.74 2408.89 2392.88 2400.84 RTSI 2008-06-20 2400.09 2400.6 2384.75 2384.75 RTSI 2008-06-23 2383.88 2383.88 2340.83 2342.39 RTSI 2008-06-24 2342.39 2347.09 2307.44 2308.88 RTSI 2008-06-25 2308.88 2325.61 2301.39 2310.73 RTSI 2008-06-26 2310.76 2321.98 2302.87 2308.76 RTSI 2008-06-27 2307.95 2321 2280.33 2318.61 RTSI 2008-06-30 2318.61 2333.53 2297 2303.34 RTSI 2008-07-01 2303.11 2306.79 2241.78 2242.74 RTSI 2008-07-02 2242.51 2262.79 2242.51 2255.46 RTSI 2008-07-03 2250.96 2250.96 2211.73 2211.73 RTSI 2008-07-04 2216.35 2233.29 2187.44 2187.65 RTSI 2008-07-07 2187.65 2207.9 2187.65 2189.03 RTSI 2008-07-08 2188.43 2188.43 2150.02 2175.02 RTSI 2008-07-09 2175.02 2189.55 2172.54 2178.9 RTSI 2008-07-10 2177.91 2191.74 2163.44 2186.35 RTSI 2008-07-11 2186.35 2202.92 2161.32 2167.18 RTSI 2008-07-14 2165.27 2209.5 2165.27 2208.06 RTSI 2008-07-15 2207.97 2207.97 2170.26 2174.22 RTSI 2008-07-16 2173.46 2177.69 2146.89 2175.46 RTSI 2008-07-17 2175.62 2226.8 2175.62 2223.48 RTSI 2008-07-18 2222.49 2222.49 2132.02 2135.38 RTSI 2008-07-21 2135.38 2156.58 2131 2144.18 RTSI 2008-07-22 2144.18 2144.47 2120.67 2123.66 RTSI 2008-07-23 2125.11 2129.02 2106.92 2111.93 RTSI 2008-07-24 2111.46 2111.72 2066.7 2066.7 RTSI 2008-07-25 2058.24 2058.24 1951.29 1951.29 RTSI 2008-07-28 1951.18 1983.88 1926.27 1928.74 RTSI 2008-07-29 1927.3 1927.3 1881.06 1896.28 RTSI 2008-07-30 1897.73 1952.75 1897.73 1949.03 RTSI 2008-07-31 1954.92 1996.81 1954.3 1966.68 RTSI 2008-08-01 1965.53 1966.16 1927.87 1941.73 RTSI 2008-08-04 1941.49 1942.39 1895.86 1895.86 RTSI 2008-08-05 1891.54 1891.54 1810.93 1812 RTSI 2008-08-06 1812.48 1843.06 1763.97 1814.6 RTSI 2008-08-07 1814.6 1855.93 1814.6 1842.58 RTSI 2008-08-08 1839.4 1839.4 1720.84 1722.71 RTSI 2008-08-11 1722.61 1742.96 1648.53 1742.96 RTSI 2008-08-12 1742.57 1810.62 1733.29 1803.82 RTSI 2008-08-13 1800.96 1811.47 1776.06 1776.06 RTSI 2008-08-14 1776.06 1814.45 1776.06 1795.23 RTSI 2008-08-15 1795.31 1797.96 1775.3 1785.36 RTSI 2008-08-18 1786.26 1802.87 1778.29 1778.29 RTSI 2008-08-19 1777.77 1777.77 1678.16 1685.6 RTSI 2008-08-20 1685.78 1713.5 1685.78 1713.5 RTSI 2008-08-21 1713.59 1729.22 1680.27 1722.41 RTSI 2008-08-22 1722.41 1736.02 1701.61 1701.61 RTSI 2008-08-25 1700.71 1702.89 1646.83 1647.67 RTSI 2008-08-26 1646.41 1646.41 1547.1 1579.12 RTSI 2008-08-27 1582.76 1611.66 1557.87 1589.05 RTSI 2008-08-28 1589.05 1654.19 1589.05 1653.99 RTSI 2008-08-29 1653.99 1653.99 1630.5 1646.14 RTSI 2008-09-01 1643.04 1675.06 1633.41 1666.52 RTSI 2008-09-02 1665.78 1667.23 1641.76 1659.65 RTSI 2008-09-03 1659.48 1659.48 1589.19 1589.19 RTSI 2008-09-04 1588.91 1604.22 1525.97 1526.57 RTSI 2008-09-05 1525.92 1525.92 1407.35 1469.15 RTSI 2008-09-08 1471.53 1528.4 1471.53 1508.41 RTSI 2008-09-09 1508.41 1508.41 1394.94 1395.11 RTSI 2008-09-10 1393.97 1393.97 1309.49 1334.33 RTSI 2008-09-11 1334.24 1351.06 1298.08 1298.08 RTSI 2008-09-12 1298.08 1359.94 1295.66 1341.75 RTSI 2008-09-15 1340.23 1340.23 1245.82 1277.6 RTSI 2008-09-16 1274.91 1274.91 1129.28 1131.12 RTSI 2008-09-17 1129.96 1145.93 1058.84 1058.84 RTSI 2008-09-18 1058.84 1058.84 1058.84 1058.84 RTSI 2008-09-19 1064.02 1299.55 1064.02 1295.91 RTSI 2008-09-22 1295.83 1327.39 1295.83 1309.5 RTSI 2008-09-23 1309.5 1309.5 1263.6 1272.13 RTSI 2008-09-24 1272.79 1334.75 1272.79 1315.43 RTSI 2008-09-25 1315.43 1317.08 1284.57 1304.99 RTSI 2008-09-26 1306.13 1306.87 1275.1 1285.47 RTSI 2008-09-29 1285.47 1285.47 1194.11 1194.11 RTSI 2008-09-30 1193.53 1211.84 1150.53 1211.84 RTSI 2008-10-01 1211.9 1227.25 1189.06 1189.06 RTSI 2008-10-02 1188.21 1194.07 1152.7 1152.7 RTSI 2008-10-03 1151.68 1151.68 1062.69 1070.98 RTSI 2008-10-06 1070.27 1070.27 865.55 866.39 RTSI 2008-10-07 866.39 900.76 825.03 858.16 RTSI 2008-10-08 854.94 854.94 759.4 761.63 RTSI 2008-10-09 765.9 864.29 765.9 844.75 RTSI 2008-10-13 843.81 843.81 789.15 791.2 RTSI 2008-10-14 800.56 871.33 800.56 869.51 RTSI 2008-10-15 869.61 869.61 787.34 788.98 RTSI 2008-10-16 787.54 787.54 706.87 713.9 RTSI 2008-10-17 714.32 731.82 667.62 667.62 RTSI 2008-10-20 667.76 721.5 667.76 700.41 RTSI 2008-10-21 704.8 734.6 704.8 717.18 RTSI 2008-10-22 717.18 717.18 665.78 665.78 RTSI 2008-10-23 665.78 671.83 636.54 636.54 RTSI 2008-10-24 636.54 636.54 549.43 549.43 RTSI 2008-10-28 551.96 579.72 549.06 575.64 RTSI 2008-10-29 574.87 646.7 574.87 644 RTSI 2008-10-30 644.84 764.18 644.84 758.71 RTSI 2008-10-31 758.71 775.64 741.89 773.37 RTSI 2008-11-01 777.56 815.82 777.56 802.39 RTSI 2008-11-05 818.14 884.54 818.14 829.8 RTSI 2008-11-06 822.64 822.64 766 777.52 RTSI 2008-11-07 777.52 777.67 758.65 760.62 RTSI 2008-11-10 773.55 833.87 773.55 812.58 RTSI 2008-11-11 810.79 810.79 725.89 725.89 RTSI 2008-11-12 718.02 718.02 634.94 634.94 RTSI 2008-11-13 631.55 633.34 598.35 619.91 RTSI 2008-11-14 629.93 677.03 629.93 644.02 RTSI 2008-11-17 643.54 643.54 604.89 605.56 RTSI 2008-11-18 603.75 607.31 570.67 601.76 RTSI 2008-11-19 601.85 608.62 588.72 605.84 RTSI 2008-11-20 603.52 603.52 552.09 561.14 RTSI 2008-11-21 560.88 586.91 560.88 580.12 RTSI 2008-11-24 580.12 627.38 574.94 624.91 RTSI 2008-11-25 626.42 695.17 626.42 692.51 RTSI 2008-11-26 683.53 683.53 656.45 658.63 RTSI 2008-11-27 658.79 691.11 658.79 674.14 RTSI 2008-11-28 674.27 677.96 650.52 658.14 RTSI 2008-12-01 658.37 660.06 631.84 631.84 RTSI 2008-12-02 630.91 630.91 599.42 618.26 RTSI 2008-12-03 617.86 620.39 602.97 603.33 RTSI 2008-12-04 603.33 616.24 592.7 599.96 RTSI 2008-12-05 599.96 599.96 586.59 589.79 RTSI 2008-12-08 590.04 633.97 590.04 632.21 RTSI 2008-12-09 632.21 649.74 632.21 641.92 RTSI 2008-12-10 641.92 656.87 640.86 656.13 RTSI 2008-12-11 656.13 670.28 656.13 670.28 RTSI 2008-12-12 667.64 667.64 631.96 652.21 RTSI 2008-12-15 653.31 692.18 653.31 689.17 RTSI 2008-12-16 689.17 691.47 683.64 687.94 RTSI 2008-12-17 688.02 703.37 688.02 699.86 RTSI 2008-12-18 699.86 699.86 668.22 668.31 RTSI 2008-12-19 668.26 668.26 634.22 634.22 RTSI 2008-12-22 634.22 657.38 634.22 657.15 RTSI 2008-12-23 657.12 682.84 656.19 682.37 RTSI 2008-12-24 682.37 686.17 667.71 667.71 RTSI 2008-12-25 667.71 667.72 655.91 655.91 RTSI 2008-12-26 655.91 658.57 644.47 644.47 RTSI 2008-12-29 644.47 650.64 641.71 642.83 RTSI 2008-12-30 642.83 643.07 625.42 625.42 RTSI 2008-12-31 625.42 631.89 620.83 631.89