TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RTSI 2009-03-16 652.35 652.35 638.84 647.55 RTSI 2009-03-17 649.18 667.38 649.18 665.58 RTSI 2009-03-18 665.58 677.62 648.77 650.62 RTSI 2009-03-19 650.64 699.41 650.64 694.69 RTSI 2009-03-20 694.69 706.53 693.46 696.93 RTSI 2009-03-23 696.93 737.19 696.93 737.19 RTSI 2009-03-24 737.86 750.02 721.42 721.64 RTSI 2009-03-25 722.44 741.04 712.53 740.94 RTSI 2009-03-26 740.97 754.84 740.97 752.63 RTSI 2009-03-27 752.63 760.15 720.01 721.16 RTSI 2009-03-30 721.08 721.08 682.45 682.91 RTSI 2009-03-31 683.01 698.17 682.67 689.63 RTSI 2009-04-01 689.63 691.11 674.81 685.51 RTSI 2009-04-02 685.85 733.93 685.85 733.93 RTSI 2009-04-03 733.93 750.85 733.93 746.03 RTSI 2009-04-06 746.77 779.14 746.77 748.62 RTSI 2009-04-07 748.62 758.03 733.6 740.47 RTSI 2009-04-08 740.43 760.72 730.27 760.58 RTSI 2009-04-09 761.21 810.9 761.21 810.9 RTSI 2009-04-10 811.09 817.96 805.44 817.41 RTSI 2009-04-13 817.23 820 814.67 814.67 RTSI 2009-04-14 814.75 834.65 807.61 807.61 RTSI 2009-04-15 807.46 814.91 802.72 805.85 RTSI 2009-04-16 807.31 822.09 807.31 819.57 RTSI 2009-04-17 819.57 835.17 819.57 834.59 RTSI 2009-04-20 834.58 834.58 800.22 800.22 RTSI 2009-04-21 796.01 796.01 772.14 775.24 RTSI 2009-04-22 775.43 794 775.43 785.13 RTSI 2009-04-23 785.13 822.34 785.13 820.7 RTSI 2009-04-24 820.7 831.41 819.29 831.41 RTSI 2009-04-27 831.37 831.37 802.5 803.17 RTSI 2009-04-28 803.17 803.17 780.32 784.01 RTSI 2009-04-29 784.01 814.78 784.01 814.78 RTSI 2009-04-30 814.94 846.55 814.94 832.87 RTSI 2009-05-04 833.22 855.67 833.22 855.67 RTSI 2009-05-05 856.1 873.81 856.1 871.58 RTSI 2009-05-06 871.58 897.12 865.47 897.1 RTSI 2009-05-07 897.6 942.48 897.6 942.31 RTSI 2009-05-08 942.31 942.31 932.8 938.27 RTSI 2009-05-12 938.21 982.75 936.85 979.82 RTSI 2009-05-13 979.83 1002.34 947.53 947.53 RTSI 2009-05-14 947.56 947.56 926.83 932.11 RTSI 2009-05-15 932.66 950.19 929.13 936.27 RTSI 2009-05-18 936.27 939.65 917.54 939.65 RTSI 2009-05-19 939.92 981.63 939.92 968.88 RTSI 2009-05-20 971.33 1023.98 971.33 1023.98 RTSI 2009-05-21 1023.98 1025.67 1000.54 1001.36 RTSI 2009-05-22 1001.36 1021.63 1001.36 1013.37 RTSI 2009-05-25 1014.19 1025.51 1012.93 1017.92 RTSI 2009-05-26 1017.95 1018.06 984.6 990.26 RTSI 2009-05-27 990.75 1030.79 990.75 1030.79 RTSI 2009-05-28 1030.52 1053.73 1020.37 1053.73 RTSI 2009-05-29 1053.97 1090.27 1053.97 1087.59 RTSI 2009-06-01 1088.51 1167.42 1088.51 1167.42 RTSI 2009-06-02 1167.42 1202.64 1162.12 1180.56 RTSI 2009-06-03 1180.56 1192.66 1127.57 1127.57 RTSI 2009-06-04 1125.45 1139.62 1099.53 1108.73 RTSI 2009-06-05 1108.73 1161.83 1108.73 1149.95 RTSI 2009-06-08 1149.95 1149.95 1096.58 1096.68 RTSI 2009-06-09 1096.77 1118.47 1096.77 1105.3 RTSI 2009-06-10 1106.51 1134.58 1106.51 1121.79 RTSI 2009-06-11 1121.87 1135.71 1113.28 1127.23 RTSI 2009-06-15 1127.23 1127.23 1077.17 1077.17 RTSI 2009-06-16 1077.17 1085.37 1063.43 1082.19 RTSI 2009-06-17 1082.19 1082.19 1037.4 1038.41 RTSI 2009-06-18 1038.41 1041.68 991.15 997.68 RTSI 2009-06-19 998.25 1013.01 998.25 1011.38 RTSI 2009-06-22 1011.41 1011.41 961.04 961.04 RTSI 2009-06-23 957.12 957.12 896.48 932.74 RTSI 2009-06-24 932.74 959.26 932.74 959.18 RTSI 2009-06-25 959.21 967.59 944.95 947.52 RTSI 2009-06-26 947.34 967.36 947.34 955.45 RTSI 2009-06-29 955.26 955.74 937.61 951.46 RTSI 2009-06-30 951.47 987.02 951.47 987.02 RTSI 2009-07-01 967.44 977.99 962.22 977.94 RTSI 2009-07-02 978.04 979.82 960.46 960.46 RTSI 2009-07-03 960.62 962.92 945.77 950.24 RTSI 2009-07-06 950.29 950.29 921.43 921.44 RTSI 2009-07-07 921.44 929.52 917.69 924.11 RTSI 2009-07-08 922.67 922.67 885.82 889.77 RTSI 2009-07-09 889.77 892.12 884.94 884.94 RTSI 2009-07-10 884.94 884.94 834.14 835.23 RTSI 2009-07-13 835.01 842.57 818.87 835.61 RTSI 2009-07-14 836.61 869.96 836.61 866.55 RTSI 2009-07-15 866.42 887.85 866.42 887.85 RTSI 2009-07-16 887.9 903.23 887.9 903.23 RTSI 2009-07-17 903.24 928.42 902.8 925 RTSI 2009-07-20 925 974.2 925 972.31 RTSI 2009-07-21 972.31 992.15 965.38 987.69 RTSI 2009-07-22 987.69 988.03 962.39 963.06 RTSI 2009-07-23 963.58 977.58 963.58 975.96 RTSI 2009-07-24 976.4 1012.62 976.4 1012.62 RTSI 2009-07-27 1012.77 1043.34 1012.77 1037.61 RTSI 2009-07-28 1037.61 1040.02 1000.55 1001.8 RTSI 2009-07-29 1001.2 1001.2 971.45 973.78 RTSI 2009-07-30 973.45 1001.3 973.45 1001.3 RTSI 2009-07-31 1002.11 1021.75 1002.11 1017.47 RTSI 2009-08-03 1017.8 1070.49 1017.8 1067.98 RTSI 2009-08-04 1067.98 1074.58 1065.7 1074.49 RTSI 2009-08-05 1074.49 1103.96 1074.49 1094.26 RTSI 2009-08-06 1093.86 1098.57 1080.5 1083.79 RTSI 2009-08-07 1083.79 1083.79 1047.64 1080.08 RTSI 2009-08-10 1080.08 1080.08 1064.39 1065.14 RTSI 2009-08-11 1065.21 1073.36 1033.32 1033.72 RTSI 2009-08-12 1033.72 1033.72 996.3 1025.12 RTSI 2009-08-13 1025.03 1068.42 1025.03 1054.57 RTSI 2009-08-14 1054.57 1066.03 1054.57 1059.92 RTSI 2009-08-17 1058.08 1058.14 1004.75 1005.77 RTSI 2009-08-18 1005.77 1020.95 1001.5 1001.52 RTSI 2009-08-19 1002.22 1002.57 992.46 993.57 RTSI 2009-08-20 987.41 1021.36 987.41 1018.5 RTSI 2009-08-21 1018.94 1050.44 1017.52 1050.44 RTSI 2009-08-24 1050.71 1096.25 1050.71 1094 RTSI 2009-08-25 1094 1104.94 1076.81 1103.02 RTSI 2009-08-26 1102.57 1102.57 1072.05 1072.05 RTSI 2009-08-27 1072.05 1078.18 1068.85 1070.49 RTSI 2009-08-28 1070.49 1092.66 1070.49 1089.46 RTSI 2009-08-31 1089.46 1089.46 1064.73 1066.53 RTSI 2009-09-01 1067.47 1081.96 1067.47 1073.62 RTSI 2009-09-02 1073.4 1073.4 1052.98 1053.17 RTSI 2009-09-03 1053.21 1076.47 1053.21 1074.05 RTSI 2009-09-04 1074.05 1089.9 1062.24 1063.57 RTSI 2009-09-07 1063.61 1093.61 1063.61 1093.04 RTSI 2009-09-08 1093.05 1135.94 1093.05 1135.94 RTSI 2009-09-09 1136.25 1160.06 1136.25 1159.8 RTSI 2009-09-10 1159.89 1175.24 1159.32 1163.76 RTSI 2009-09-11 1163.76 1197.96 1163.76 1196.55 RTSI 2009-09-14 1196.5 1199.24 1173.01 1194.21 RTSI 2009-09-15 1194.21 1226.48 1193.82 1224.33 RTSI 2009-09-16 1225.38 1257.73 1225.38 1246.81 RTSI 2009-09-17 1246.91 1262.02 1229.81 1231.41 RTSI 2009-09-18 1231.41 1247.24 1223.38 1245.56 RTSI 2009-09-21 1245.56 1246.62 1208.2 1210.57 RTSI 2009-09-22 1210.57 1250.14 1210.57 1249.14 RTSI 2009-09-23 1249.39 1269.9 1249.39 1254.31 RTSI 2009-09-24 1254.31 1260.99 1239.93 1242.23 RTSI 2009-09-25 1242.23 1244.25 1225.29 1225.29 RTSI 2009-09-28 1225.29 1248.73 1221.94 1248.73 RTSI 2009-09-29 1248.73 1265.93 1248.73 1260.56 RTSI 2009-09-30 1260.56 1268.91 1254.52 1254.52 RTSI 2009-10-01 1254.6 1269.59 1254.6 1266.85 RTSI 2009-10-02 1266.85 1266.85 1210.95 1224.8 RTSI 2009-10-05 1224.8 1230.54 1224.8 1227.19 RTSI 2009-10-06 1227.19 1270.69 1227.19 1270.63 RTSI 2009-10-07 1270.63 1297.8 1270.63 1287.37 RTSI 2009-10-08 1291.26 1334.94 1291.26 1334.94 RTSI 2009-10-09 1334.94 1373.47 1334.94 1372.11 RTSI 2009-10-12 1374.06 1428.06 1374.06 1428.06 RTSI 2009-10-13 1428.38 1436.06 1399.54 1400.02 RTSI 2009-10-14 1400.08 1451.18 1400.08 1441.24 RTSI 2009-10-15 1441.37 1456.27 1429.65 1434.35 RTSI 2009-10-16 1434.35 1446.95 1406.25 1408.68 RTSI 2009-10-19 1408.68 1433.37 1408.68 1433.37 RTSI 2009-10-20 1433.4 1457.22 1433.4 1446.14 RTSI 2009-10-21 1446.14 1446.64 1418.84 1446.64 RTSI 2009-10-22 1446.64 1451.51 1434.36 1448.34 RTSI 2009-10-23 1448.34 1467.16 1448.34 1461.3 RTSI 2009-10-26 1461.3 1480.92 1458.61 1476.06 RTSI 2009-10-27 1474.33 1474.33 1417.24 1421.29 RTSI 2009-10-28 1421.29 1421.42 1368.77 1368.77 RTSI 2009-10-29 1368.63 1377.16 1331.41 1377.16 RTSI 2009-10-30 1377.25 1381.83 1348.09 1348.54 RTSI 2009-11-02 1358.76 1360.46 1317.1 1357.06 RTSI 2009-11-03 1357.06 1357.06 1301.47 1305.11 RTSI 2009-11-05 1306.28 1348.82 1303.04 1348.82 RTSI 2009-11-06 1348.82 1363.39 1326.16 1337.54 RTSI 2009-11-09 1337.54 1407.71 1335.11 1407.71 RTSI 2009-11-10 1408.1 1439.82 1398.28 1436.97 RTSI 2009-11-11 1436.54 1455 1430.7 1434.45 RTSI 2009-11-12 1434.45 1435.01 1410.51 1425.34 RTSI 2009-11-13 1425.31 1425.31 1407.27 1419.49 RTSI 2009-11-16 1419.49 1482.39 1418.02 1481.82 RTSI 2009-11-17 1481.95 1488.2 1461.9 1472.76 RTSI 2009-11-18 1472.83 1508.42 1472.83 1486.62 RTSI 2009-11-19 1486.62 1489.84 1448.21 1451.2 RTSI 2009-11-20 1450.57 1463.83 1420.29 1436.44 RTSI 2009-11-23 1436.44 1473.71 1434.71 1466.77 RTSI 2009-11-24 1466.77 1466.77 1427.44 1447.23 RTSI 2009-11-25 1447.23 1456.06 1418.37 1427.55 RTSI 2009-11-26 1427.41 1432.85 1358.83 1366.85 RTSI 2009-11-27 1366.27 1369.6 1293.49 1369.6 RTSI 2009-11-30 1369.6 1393.16 1356.06 1374.93 RTSI 2009-12-01 1372.17 1418.25 1368.45 1416.3 RTSI 2009-12-02 1415.07 1437.88 1406.69 1415.98 RTSI 2009-12-03 1415.12 1438.98 1407.3 1409.32 RTSI 2009-12-04 1411.03 1431.01 1396.09 1427.13 RTSI 2009-12-07 1425.09 1425.09 1384.72 1389.64 RTSI 2009-12-08 1389.23 1399.08 1347.71 1353.23 RTSI 2009-12-09 1351.33 1359.76 1341.42 1348.92 RTSI 2009-12-10 1348.98 1360.02 1327.44 1351.98 RTSI 2009-12-11 1351.98 1376.86 1350.02 1366.36 RTSI 2009-12-14 1366.36 1382.22 1355.07 1381.91 RTSI 2009-12-15 1381.91 1396.36 1374.64 1396.32 RTSI 2009-12-16 1396.32 1449.36 1391.83 1449.02 RTSI 2009-12-17 1448.92 1456.73 1398.74 1400.91 RTSI 2009-12-18 1403.85 1429.67 1399.59 1410.22 RTSI 2009-12-21 1411.32 1430.36 1405.27 1425.45 RTSI 2009-12-22 1425.6 1428.1 1411.44 1417.22 RTSI 2009-12-23 1421.03 1437.24 1413.34 1434.6 RTSI 2009-12-24 1434.66 1457.6 1432.01 1443.61 RTSI 2009-12-25 1443.61 1451.11 1439.6 1450.25 RTSI 2009-12-28 1451.68 1457.14 1448.85 1451.6 RTSI 2009-12-29 1452.77 1455.32 1437.89 1445.17 RTSI 2009-12-30 1444.91 1444.91 1426.12 1426.93 RTSI 2009-12-31 1426.93 1448.86 1426.93 1444.61 RTSI 2010-01-11 1444.7 1561.8 1444.7 1553.06 RTSI 2010-01-12 1550.2 1559.75 1528.09 1535.78 RTSI 2010-01-13 1535.78 1548.46 1512.81 1538.43 RTSI 2010-01-14 1538.37 1561.91 1538.22 1561.91 RTSI 2010-01-15 1561.91 1573.9 1553.83 1559.25 RTSI 2010-01-18 1559.25 1581.09 1551.99 1581.09 RTSI 2010-01-19 1581.09 1588.96 1556.26 1580.67 RTSI 2010-01-20 1580.63 1590.02 1555.92 1556.97 RTSI 2010-01-21 1556.33 1564.31 1527.33 1530.29 RTSI 2010-01-22 1530.53 1533.18 1480.15 1489.46 RTSI 2010-01-25 1491.27 1501.32 1471.56 1485.92 RTSI 2010-01-26 1485.53 1489.63 1431.92 1444.33 RTSI 2010-01-27 1444.87 1462.19 1424.88 1446.36 RTSI 2010-01-28 1448.11 1478.39 1440.5 1460.98 RTSI 2010-01-29 1458.14 1474.13 1444.1 1473.81 RTSI 2010-02-01 1473.81 1473.84 1452.08 1470.79 RTSI 2010-02-02 1470.94 1499.19 1469.17 1498.75 RTSI 2010-02-03 1498.75 1530 1497.47 1507.15 RTSI 2010-02-04 1507.59 1514.07 1459.38 1463.01 RTSI 2010-02-05 1462.25 1466.95 1394.19 1411.14 RTSI 2010-02-08 1411.51 1421.37 1372.83 1375.34 RTSI 2010-02-09 1376.42 1399.71 1374.32 1390.32 RTSI 2010-02-10 1390.29 1417.65 1380.29 1387.11 RTSI 2010-02-11 1387.11 1410.71 1384.38 1391.94 RTSI 2010-02-12 1391.94 1406.74 1355.95 1363.83 RTSI 2010-02-15 1363.83 1377.08 1362.89 1375.99 RTSI 2010-02-16 1377.17 1418.16 1374.73 1418.16 RTSI 2010-02-17 1418 1436.7 1413.85 1421.97 RTSI 2010-02-18 1421.97 1427.3 1396.85 1410.85 RTSI 2010-02-19 1410.85 1423.13 1381.55 1423.13 RTSI 2010-02-24 1423.13 1427.87 1392.85 1401.48 RTSI 2010-02-25 1401.56 1412.27 1363.96 1373.11 RTSI 2010-02-26 1373.36 1393.82 1368.73 1390.25 RTSI 2010-02-27 1389.8 1413.43 1388.29 1410.85 RTSI 2010-03-01 1408.57 1432.89 1402.9 1429.77 RTSI 2010-03-02 1427.35 1448.02 1424.46 1445.62 RTSI 2010-03-03 1445.09 1463.74 1438.05 1460.2 RTSI 2010-03-04 1460.05 1480.23 1449.5 1470.41 RTSI 2010-03-05 1468.71 1508.76 1468.39 1508.21 RTSI 2010-03-09 1508.2 1515.84 1488.01 1502.7 RTSI 2010-03-10 1502.48 1515.81 1495.91 1501.4 RTSI 2010-03-11 1501.4 1516.74 1495.14 1504.04 RTSI 2010-03-12 1503.59 1544.09 1502.07 1534.68 RTSI 2010-03-15 1534.68 1536.24 1513.07 1514.4 RTSI 2010-03-16 1514.72 1536.79 1512.64 1536.79 RTSI 2010-03-17 1536.74 1569.77 1534.36 1563.46 RTSI 2010-03-18 1563.73 1572.63 1547.41 1558.8 RTSI 2010-03-19 1560.04 1564.54 1540.74 1544.71 RTSI 2010-03-22 1546.34 1546.68 1509.56 1525.59 RTSI 2010-03-23 1527.88 1545.92 1518.29 1524.96 RTSI 2010-03-24 1526.63 1531.2 1506.17 1514.58 RTSI 2010-03-25 1513.67 1519.81 1504.6 1515.04 RTSI 2010-03-26 1515.22 1527.22 1507.36 1519.87 RTSI 2010-03-29 1522.48 1552.38 1514.6 1551.57 RTSI 2010-03-30 1551.7 1570.26 1551.51 1562.29 RTSI 2010-03-31 1562.09 1584.72 1556.02 1572.48 RTSI 2010-04-01 1572.48 1611.45 1569.6 1608.39 RTSI 2010-04-02 1608.44 1622.35 1606.24 1614.45 RTSI 2010-04-05 1614.45 1627.37 1613.02 1626.79 RTSI 2010-04-06 1626.79 1642.37 1617.95 1633.32 RTSI 2010-04-07 1633.32 1637.28 1611.13 1613.88 RTSI 2010-04-08 1613.94 1617.97 1586.57 1600.84 RTSI 2010-04-09 1600.84 1636.04 1599.63 1631.81 RTSI 2010-04-12 1631.71 1658.74 1624.52 1648.43 RTSI 2010-04-13 1648.43 1653.63 1636.32 1643.98 RTSI 2010-04-14 1643.91 1673.59 1643.55 1673.41 RTSI 2010-04-15 1673.41 1685.6 1665.18 1676.27 RTSI 2010-04-16 1676.27 1677.51 1642.45 1642.57 RTSI 2010-04-19 1642.82 1645.76 1580.34 1601.67 RTSI 2010-04-20 1601.32 1626.45 1597.81 1619.43 RTSI 2010-04-21 1619.43 1631.27 1605.77 1610.23 RTSI 2010-04-22 1610.23 1619.37 1577.88 1583.54 RTSI 2010-04-23 1583.9 1606.16 1582.66 1602.99 RTSI 2010-04-26 1604.86 1633.19 1599.93 1626.1 RTSI 2010-04-27 1626.1 1626.82 1594.28 1603.59 RTSI 2010-04-28 1603.39 1603.39 1555.24 1563.1 RTSI 2010-04-29 1563.1 1589.37 1558.02 1588.75 RTSI 2010-04-30 1587.94 1592.26 1569.07 1572.84 RTSI 2010-05-04 1572.84 1581.32 1517.62 1517.83 RTSI 2010-05-05 1517.82 1523.39 1464.65 1482.67 RTSI 2010-05-06 1482.67 1487.44 1450.47 1450.47 RTSI 2010-05-07 1450.47 1450.47 1362.47 1369.91 RTSI 2010-05-11 1371.29 1430.36 1361.31 1420.54 RTSI 2010-05-12 1420.37 1490.72 1412.86 1485.36 RTSI 2010-05-13 1485.36 1513.68 1458.84 1476.03 RTSI 2010-05-14 1475.08 1478.81 1436.06 1441.68 RTSI 2010-05-17 1441.68 1445 1392.78 1422.72 RTSI 2010-05-18 1422.91 1447.01 1408.66 1438.94 RTSI 2010-05-19 1438.94 1441 1371.74 1379.88 RTSI 2010-05-20 1379.74 1397.41 1300.91 1303.24 RTSI 2010-05-21 1303.65 1326.99 1279.19 1297.91 RTSI 2010-05-24 1297.91 1329.98 1293.21 1311.7 RTSI 2010-05-25 1314.33 1317.4 1224.73 1226.57 RTSI 2010-05-26 1227.55 1305.78 1227.4 1305.25 RTSI 2010-05-27 1304.44 1362.37 1295.43 1358.6 RTSI 2010-05-28 1358.6 1380.16 1352.35 1366.9 RTSI 2010-05-31 1366.18 1384.59 1354.71 1384.59 RTSI 2010-06-01 1384.47 1386.53 1335.34 1373.87 RTSI 2010-06-02 1373.65 1387.66 1345.67 1383.87 RTSI 2010-06-03 1383.63 1423.42 1383.63 1393.12 RTSI 2010-06-04 1390.36 1417.4 1352.29 1360.74 RTSI 2010-06-07 1359.3 1359.91 1308.75 1340.82 RTSI 2010-06-08 1336.91 1359.22 1314.11 1315.61 RTSI 2010-06-09 1315.61 1342.24 1315.61 1334.55 RTSI 2010-06-10 1334.55 1359.12 1319.79 1358.94 RTSI 2010-06-11 1358.41 1378.81 1348.53 1356.79 RTSI 2010-06-15 1356.79 1396.61 1354.19 1396.57 RTSI 2010-06-16 1395.94 1415.56 1389.35 1401.63 RTSI 2010-06-17 1401.73 1425.81 1387.13 1400.66 RTSI 2010-06-18 1400.66 1413.52 1393.06 1409.43 RTSI 2010-06-21 1410.46 1458.9 1409 1457.95 RTSI 2010-06-22 1457.95 1457.95 1423.53 1434.93 RTSI 2010-06-23 1434.78 1436.17 1413.25 1418.42 RTSI 2010-06-24 1418.42 1430.72 1400.16 1402.97 RTSI 2010-06-25 1403.11 1408.54 1382.33 1387.66 RTSI 2010-06-28 1386.58 1409.05 1379.02 1403.42 RTSI 2010-06-29 1404.04 1407.39 1349.41 1356.05 RTSI 2010-06-30 1356.4 1362.09 1333.85 1339.35 RTSI 2010-07-01 1339.48 1341.02 1288.47 1288.72 RTSI 2010-07-02 1288.72 1318.44 1285.48 1316.65 RTSI 2010-07-05 1316.12 1324.73 1311.03 1318 RTSI 2010-07-06 1317.67 1354.43 1316.06 1353.66 RTSI 2010-07-07 1353.07 1353.46 1324.09 1352.71 RTSI 2010-07-08 1352.94 1374.65 1352.03 1356.09 RTSI 2010-07-09 1356.11 1370.38 1345.19 1359.45 RTSI 2010-07-12 1359.4 1390.33 1355.66 1386.42 RTSI 2010-07-13 1385.23 1415.62 1376.63 1409.61 RTSI 2010-07-14 1409.41 1430.64 1408.41 1412.14 RTSI 2010-07-15 1412.14 1433.94 1402.63 1403.33 RTSI 2010-07-16 1403.33 1416.97 1386.47 1389.92 RTSI 2010-07-19 1389.92 1405.85 1381.46 1394.92 RTSI 2010-07-20 1395.46 1414.19 1380.57 1388.43 RTSI 2010-07-21 1388.43 1422.36 1388.43 1417.49 RTSI 2010-07-22 1417.05 1443.25 1403.12 1442.91 RTSI 2010-07-23 1443.26 1456.52 1438.04 1449.19 RTSI 2010-07-26 1449.38 1469.99 1447.67 1467.68 RTSI 2010-07-27 1468.07 1492.2 1466.89 1481.32 RTSI 2010-07-28 1481.57 1491.59 1468.42 1474.96 RTSI 2010-07-29 1474.96 1510.37 1473.7 1503.68 RTSI 2010-07-30 1503.58 1504.39 1465.95 1479.73 RTSI 2010-08-02 1479.65 1525.05 1474.43 1523.16 RTSI 2010-08-03 1523.16 1531.26 1510.83 1517.65 RTSI 2010-08-04 1517.81 1534.7 1501.93 1523.8 RTSI 2010-08-05 1523.8 1534.72 1510.43 1517.87 RTSI 2010-08-06 1517.49 1528.22 1505.27 1509.85 RTSI 2010-08-09 1509.69 1529.11 1504.93 1520.56 RTSI 2010-08-10 1520.56 1523.6 1485.76 1492.9 RTSI 2010-08-11 1492.9 1500.15 1458.19 1460.67 RTSI 2010-08-12 1460.7 1466.86 1437.85 1447.68 RTSI 2010-08-13 1447.75 1463.56 1439.91 1445.37 RTSI 2010-08-16 1445.37 1454.63 1430.25 1445.94 RTSI 2010-08-17 1445.94 1467.34 1443.8 1464.49 RTSI 2010-08-18 1464.66 1469.35 1453.89 1458.36 RTSI 2010-08-19 1458.36 1471.43 1445.72 1445.72 RTSI 2010-08-20 1446.15 1449.47 1422.54 1425.03 RTSI 2010-08-23 1424.92 1432.93 1415.37 1425.91 RTSI 2010-08-24 1423.9 1425.81 1389.18 1396.86 RTSI 2010-08-25 1399.16 1403.79 1380.09 1385.81 RTSI 2010-08-26 1386.05 1411.17 1385.54 1409.51 RTSI 2010-08-27 1409.51 1422.91 1401.34 1421.47 RTSI 2010-08-30 1421.47 1435.43 1421.09 1427.11 RTSI 2010-08-31 1427.11 1428.62 1401.22 1421.21 RTSI 2010-09-01 1421.97 1450.87 1415.33 1449.99 RTSI 2010-09-02 1449.99 1461.94 1448.23 1455.64 RTSI 2010-09-03 1455.63 1475.87 1452.77 1467.62 RTSI 2010-09-06 1467.19 1478.35 1464.67 1469.75 RTSI 2010-09-07 1469.75 1471.11 1447.54 1453.47 RTSI 2010-09-08 1453.47 1472.02 1445.36 1468.11 RTSI 2010-09-09 1469.49 1499.11 1464.79 1492 RTSI 2010-09-10 1492 1495.27 1482.49 1487.09 RTSI 2010-09-13 1487.09 1513.48 1485.25 1503.22 RTSI 2010-09-14 1503.26 1505.79 1486.62 1493.21 RTSI 2010-09-15 1493.21 1498.27 1474.28 1484.5 RTSI 2010-09-16 1484.5 1489.45 1463.49 1463.88 RTSI 2010-09-17 1463.88 1482.51 1461.26 1464.18 RTSI 2010-09-20 1464.18 1471 1458.89 1467.11 RTSI 2010-09-21 1467.11 1483.86 1467.11 1478.21 RTSI 2010-09-22 1478.21 1483.1 1464.65 1477.01 RTSI 2010-09-23 1477.02 1485.47 1466.22 1477.13 RTSI 2010-09-24 1477.13 1488.67 1468.86 1488.67 RTSI 2010-09-27 1488.52 1504.22 1486.63 1487.86 RTSI 2010-09-28 1487.86 1489.89 1472.03 1483.68 RTSI 2010-09-29 1483.68 1500.67 1483.68 1494.93 RTSI 2010-09-30 1494.77 1509.89 1491.23 1507.66 RTSI 2010-10-01 1507.28 1537.32 1502.2 1531.91 RTSI 2010-10-04 1532.03 1547.43 1528.13 1542.58 RTSI 2010-10-05 1542.38 1568.9 1537.68 1568.86 RTSI 2010-10-06 1568.86 1589.77 1567.64 1578.35 RTSI 2010-10-07 1577.55 1598.33 1576.39 1584.29 RTSI 2010-10-08 1584.29 1586.61 1555.46 1566.85 RTSI 2010-10-11 1566.35 1588.46 1566.34 1588.29 RTSI 2010-10-12 1588.28 1588.28 1560.63 1574.2 RTSI 2010-10-13 1574.2 1592.1 1574.2 1588.83 RTSI 2010-10-14 1588.83 1605.67 1581.62 1586.94 RTSI 2010-10-15 1586.94 1592.23 1578.46 1581.9 RTSI 2010-10-18 1581.9 1585.23 1564.44 1583.04 RTSI 2010-10-19 1583.04 1597.25 1566.61 1570.59 RTSI 2010-10-20 1570.41 1570.67 1545.14 1556.74 RTSI 2010-10-21 1558.2 1605.83 1557.29 1604.86 RTSI 2010-10-22 1604.84 1620.04 1592.35 1608.71 RTSI 2010-10-25 1608.71 1634.66 1606.75 1620.49 RTSI 2010-10-26 1620.22 1622.28 1602.54 1609.79 RTSI 2010-10-27 1609.94 1613.91 1583.17 1583.17 RTSI 2010-10-28 1583.17 1593.28 1581.68 1583.44 RTSI 2010-10-29 1583.17 1588.32 1572.88 1587.14 RTSI 2010-11-01 1586.64 1609.67 1585.07 1600.36 RTSI 2010-11-02 1600.36 1608.84 1597.49 1604.14 RTSI 2010-11-03 1604 1612.95 1601.68 1602.53 RTSI 2010-11-08 1603.19 1640.95 1601.15 1628.42 RTSI 2010-11-09 1629.14 1663.87 1626.2 1659.45 RTSI 2010-11-10 1659.45 1659.72 1632.98 1637.02 RTSI 2010-11-11 1637.02 1656.93 1629.37 1629.37 RTSI 2010-11-12 1629.89 1634.39 1601.81 1610.97 RTSI 2010-11-13 1610.14 1612.07 1598.54 1606.08 RTSI 2010-11-15 1606.08 1616.1 1594.16 1609.43 RTSI 2010-11-16 1609.43 1611.71 1568.04 1568.13 RTSI 2010-11-17 1568.13 1571.71 1551.67 1570.66 RTSI 2010-11-18 1570.44 1598.74 1562.05 1598.63 RTSI 2010-11-19 1598.63 1607.9 1590.59 1600.98 RTSI 2010-11-22 1600.98 1624.78 1597.25 1600.3 RTSI 2010-11-23 1599.86 1601.54 1569.19 1573.46 RTSI 2010-11-24 1573.03 1602.23 1566.98 1600.5 RTSI 2010-11-25 1600.5 1619.05 1597.72 1618.55 RTSI 2010-11-26 1618.55 1619.97 1588.15 1602.48 RTSI 2010-11-29 1602.37 1617.63 1586.22 1589.31 RTSI 2010-11-30 1589.31 1603.53 1583.47 1597.35 RTSI 2010-12-01 1597.3 1634.13 1594.24 1633.71 RTSI 2010-12-02 1633.48 1667.35 1632.74 1665.72 RTSI 2010-12-03 1665.38 1692.52 1663.43 1687.36 RTSI 2010-12-06 1687.36 1712.55 1681.6 1711.44 RTSI 2010-12-07 1711.44 1735.86 1708.59 1721.91 RTSI 2010-12-08 1721.91 1722.21 1694.3 1694.3 RTSI 2010-12-09 1694.3 1716.18 1694.01 1711.56 RTSI 2010-12-10 1711.27 1720.63 1703.49 1712.93 RTSI 2010-12-13 1712.93 1739.76 1712.93 1735.5 RTSI 2010-12-14 1735.5 1747.08 1730.73 1745.8 RTSI 2010-12-15 1745.8 1769.89 1737.02 1757.71 RTSI 2010-12-16 1757.71 1757.71 1742.15 1744.28 RTSI 2010-12-17 1744.28 1756.8 1743.87 1743.87 RTSI 2010-12-20 1743.1 1746.1 1735.6 1739.67 RTSI 2010-12-21 1739.67 1756.05 1738.09 1755.79 RTSI 2010-12-22 1755.79 1768.36 1755.22 1764.04 RTSI 2010-12-23 1763.57 1767.62 1760.03 1765.51 RTSI 2010-12-24 1765.39 1771.91 1765.02 1769.57 RTSI 2010-12-27 1769.11 1770.88 1760.27 1764.39 RTSI 2010-12-28 1763.75 1776.17 1763.37 1769.41 RTSI 2010-12-29 1769.41 1774.26 1761.6 1767.82 RTSI 2010-12-30 1767.82 1770.28 1761.16 1770.28 RTSI 2011-01-11 1770.27 1802.23 1767.8 1802.23 RTSI 2011-01-12 1802.23 1868.94 1800.24 1868.94 RTSI 2011-01-13 1868.94 1887.59 1865.91 1878.14 RTSI 2011-01-14 1879.3 1884.84 1860.28 1870.09 RTSI 2011-01-17 1870.09 1906.83 1870.09 1901.61 RTSI 2011-01-18 1901.61 1922.15 1890.16 1900.94 RTSI 2011-01-19 1900.76 1918.15 1898.59 1902.75 RTSI 2011-01-20 1902.75 1905.48 1866.44 1868.46 RTSI 2011-01-21 1868.46 1890.07 1857.49 1884.76 RTSI 2011-01-24 1884.5 1889.97 1848.87 1861.66 RTSI 2011-01-25 1861.46 1877.17 1851.69 1863.33 RTSI 2011-01-26 1863.33 1895.54 1857.01 1894.92 RTSI 2011-01-27 1894.92 1911.82 1886.76 1911.48 RTSI 2011-01-28 1911.48 1912.33 1883.81 1885.53 RTSI 2011-01-31 1884.09 1884.09 1853.62 1870.31 RTSI 2011-02-01 1870.31 1911.68 1869.86 1910.01 RTSI 2011-02-02 1910.01 1943.49 1910.01 1931.38 RTSI 2011-02-03 1931.38 1945.71 1914.47 1917.07 RTSI 2011-02-04 1917.07 1938.9 1916.78 1928.58 RTSI 2011-02-07 1928.58 1940.39 1913.83 1935.15 RTSI 2011-02-08 1935.15 1947.08 1908.77 1910.5 RTSI 2011-02-09 1910.5 1919.67 1888.46 1900.28 RTSI 2011-02-10 1900.28 1901.37 1846.92 1846.92 RTSI 2011-02-11 1846.92 1885.47 1845.49 1881.9 RTSI 2011-02-14 1881.9 1905.66 1874.62 1879.56 RTSI 2011-02-15 1879.56 1891.7 1863.95 1865.99 RTSI 2011-02-16 1865.99 1880.33 1860.42 1877.44 RTSI 2011-02-17 1877.44 1893.33 1871.49 1871.59 RTSI 2011-02-18 1869.06 1878.2 1857.53 1868.4 RTSI 2011-02-21 1868.4 1894.43 1862.38 1889.33 RTSI 2011-02-22 1889.33 1898.67 1856.98 1874.76 RTSI 2011-02-24 1874.76 1908.38 1863.13 1901.14 RTSI 2011-02-25 1901.14 1932.82 1898.78 1932.82 RTSI 2011-02-28 1932.82 1972.5 1929.49 1969.91 RTSI 2011-03-01 1971.46 1990 1957.64 1962.66 RTSI 2011-03-02 1968.03 1992.25 1953.26 1991.29 RTSI 2011-03-03 1991.29 2029.27 1989.59 2017.82 RTSI 2011-03-04 2017.82 2025.91 2004.8 2012.68 RTSI 2011-03-05 2012.68 2026.25 2009.23 2025.17 RTSI 2011-03-09 2028.02 2032.58 2002.14 2012.22 RTSI 2011-03-10 2012.22 2012.62 1947.36 1949.35 RTSI 2011-03-11 1949.35 1951.34 1921.13 1929.59 RTSI 2011-03-14 1929.59 1962.86 1918.61 1944.91 RTSI 2011-03-15 1944.91 1958.77 1890.06 1906.83 RTSI 2011-03-16 1906.83 1944.72 1904.19 1915.95 RTSI 2011-03-17 1915.95 1950 1895.12 1945.74 RTSI 2011-03-18 1945.74 1973.03 1942.85 1962.92 RTSI 2011-03-21 1962.92 1986.63 1960.72 1981.98 RTSI 2011-03-22 1981.98 1991.01 1965.73 1976.38 RTSI 2011-03-23 1976.38 1998.56 1966.53 1997 RTSI 2011-03-24 1997 2027.89 1992.94 2027.89 RTSI 2011-03-25 2030.42 2042.24 2022.42 2041.49 RTSI 2011-03-28 2043.3 2047.13 2025.96 2045.06 RTSI 2011-03-29 2045.06 2046.64 2009.28 2018.74 RTSI 2011-03-30 2018.74 2040.19 2017.26 2035.92 RTSI 2011-03-31 2035.92 2047.8 2035.92 2044.2 RTSI 2011-04-01 2044.2 2076.81 2036.1 2076.78 RTSI 2011-04-04 2080.91 2101.26 2054.4 2092.32 RTSI 2011-04-05 2092.32 2104.01 2073.46 2088.64 RTSI 2011-04-06 2088.64 2116.11 2088.64 2110.9 RTSI 2011-04-07 2110.9 2110.9 2084.62 2089.52 RTSI 2011-04-08 2089.52 2124.02 2087.47 2123.56 RTSI 2011-04-11 2123.56 2134.23 2104.07 2113.55 RTSI 2011-04-12 2113.55 2114.48 2054.14 2062.52 RTSI 2011-04-13 2062.52 2066.94 2046.76 2062.47 RTSI 2011-04-14 2062.47 2065.1 2010.2 2028.67 RTSI 2011-04-15 2028.67 2042.13 2020.77 2030.32 RTSI 2011-04-18 2030.32 2039.5 1944.44 1950.15 RTSI 2011-04-19 1950.07 1988.12 1940.67 1988.12 RTSI 2011-04-20 1988.12 2036.46 1981.94 2030.97 RTSI 2011-04-21 2030.97 2059.16 2028.39 2040.6 RTSI 2011-04-22 2039.9 2053.86 2039.16 2049.03 RTSI 2011-04-25 2049.03 2074.71 2029.62 2030.93 RTSI 2011-04-26 2030.93 2042.7 2013.79 2033.32 RTSI 2011-04-27 2033.32 2048.19 2012.6 2017.64 RTSI 2011-04-28 2015.6 2053.87 2012.57 2028.94 RTSI 2011-04-29 2028.94 2034.8 2011.34 2026.94 RTSI 2011-05-03 2026.94 2036.19 1976.16 1976.74 RTSI 2011-05-04 1976.91 1990.63 1943.95 1949.94 RTSI 2011-05-05 1950.05 1965.33 1904.74 1916.33 RTSI 2011-05-06 1916.33 1938.37 1875.98 1936.29 RTSI 2011-05-10 1936.29 1940.13 1905.88 1927.82 RTSI 2011-05-11 1927.64 1950.96 1904.75 1908.46 RTSI 2011-05-12 1908.46 1911.24 1846.4 1864.95 RTSI 2011-05-13 1864.95 1890.02 1861.46 1866.3 RTSI 2011-05-16 1866.3 1867.09 1824.98 1846.32 RTSI 2011-05-17 1846.32 1855.54 1821.11 1828.89 RTSI 2011-05-18 1827.8 1860.29 1822.34 1849.6 RTSI 2011-05-19 1849.6 1875.22 1845.68 1859.14 RTSI 2011-05-20 1858.66 1872.68 1824.71 1825.34 RTSI 2011-05-23 1825.34 1831.61 1762.5 1765.04 RTSI 2011-05-24 1764.39 1806.06 1760.36 1800.04 RTSI 2011-05-25 1801.01 1809.29 1769.69 1808.13 RTSI 2011-05-26 1808.13 1831.77 1806.22 1818.36 RTSI 2011-05-27 1815.81 1864.19 1812.22 1858.39 RTSI 2011-05-30 1858.39 1869.54 1856.13 1865.74 RTSI 2011-05-31 1865.74 1896.52 1862.64 1888.6 RTSI 2011-06-01 1888.6 1899.93 1875.97 1876.81 RTSI 2011-06-02 1876.82 1883.98 1845.88 1883.09 RTSI 2011-06-03 1883.09 1897.32 1850.7 1858.08 RTSI 2011-06-06 1858.08 1873.71 1845.02 1865.64 RTSI 2011-06-07 1865.64 1904.67 1855.78 1904.22 RTSI 2011-06-08 1904.22 1917.03 1882.37 1911.41 RTSI 2011-06-09 1913.44 1943.9 1906.5 1940.98 RTSI 2011-06-10 1940.98 1946.02 1919.77 1926.02 RTSI 2011-06-14 1920.63 1936.25 1917.39 1925.56 RTSI 2011-06-15 1925.56 1950.47 1916.49 1919.05 RTSI 2011-06-16 1919.05 1919.8 1875.74 1896.72 RTSI 2011-06-17 1896.72 1897.16 1863.65 1878.55 RTSI 2011-06-20 1878.55 1879.47 1847.18 1858.34 RTSI 2011-06-21 1858.34 1879.77 1855.24 1872.45 RTSI 2011-06-22 1872.56 1881.75 1860.74 1878.38 RTSI 2011-06-23 1878.38 1882.16 1822.38 1829.97 RTSI 2011-06-24 1829.97 1869.9 1826.32 1857.04 RTSI 2011-06-27 1856.77 1858.17 1831.45 1842.2 RTSI 2011-06-28 1842.2 1874.34 1839.4 1874.34 RTSI 2011-06-29 1874.34 1901.4 1873.2 1894.58 RTSI 2011-06-30 1894.58 1910.58 1893.76 1906.71 RTSI 2011-07-01 1906.71 1941.54 1900.28 1937.57 RTSI 2011-07-04 1936.96 1951.41 1934.46 1948.48 RTSI 2011-07-05 1948.48 1959.67 1938.25 1953.07 RTSI 2011-07-06 1952.92 1959.3 1936.61 1939.01 RTSI 2011-07-07 1939.01 1980.51 1938.52 1976.9 RTSI 2011-07-08 1978.52 1985.47 1953.67 1958.4 RTSI 2011-07-11 1957.93 1959.8 1917.53 1919.08 RTSI 2011-07-12 1919.11 1922.11 1887.02 1916.81 RTSI 2011-07-13 1917.09 1936.42 1907.02 1936.42 RTSI 2011-07-14 1940.21 1951.51 1924.46 1939.68 RTSI 2011-07-15 1939.68 1946.18 1921.26 1938.54 RTSI 2011-07-18 1938.54 1941.9 1903.43 1904.29 RTSI 2011-07-19 1904.29 1928.37 1895.35 1926.23 RTSI 2011-07-20 1926.23 1948.75 1924.41 1936.54 RTSI 2011-07-21 1936.54 1972.5 1918.53 1972.5 RTSI 2011-07-22 1972.5 1986.84 1970.41 1976.82 RTSI 2011-07-25 1977.62 1980.13 1957.37 1979.54 RTSI 2011-07-26 1980.09 1999.73 1976.43 1987.79 RTSI 2011-07-27 1987.83 2002.09 1976.08 1976.18 RTSI 2011-07-28 1976.18 1986.45 1967.85 1985.11 RTSI 2011-07-29 1985.18 1988.91 1949.81 1965.02 RTSI 2011-08-01 1965.26 2011.62 1965.26 1985.78 RTSI 2011-08-02 1985.7 1985.7 1953.76 1968.14 RTSI 2011-08-03 1965.24 1965.24 1897.73 1901.73 RTSI 2011-08-04 1901.73 1919.67 1853.73 1855.69 RTSI 2011-08-05 1855.69 1859.49 1769.83 1798.75 RTSI 2011-08-08 1798.75 1806.22 1650.79 1657.77 RTSI 2011-08-09 1657.77 1661.82 1510.72 1610.22 RTSI 2011-08-10 1610.22 1653.03 1527.69 1537.57 RTSI 2011-08-11 1537.57 1589.38 1463.38 1544.83 RTSI 2011-08-12 1544.83 1612.41 1528.34 1594.68 RTSI 2011-08-15 1594.68 1656.59 1590.23 1655.03 RTSI 2011-08-16 1655.03 1658.37 1606.05 1632.31 RTSI 2011-08-17 1633.58 1673.42 1613.81 1663.86 RTSI 2011-08-18 1663.86 1663.86 1567.41 1584.2 RTSI 2011-08-19 1587.49 1587.63 1517.93 1575.33 RTSI 2011-08-22 1575.33 1593.21 1529.74 1578.45 RTSI 2011-08-23 1576.2 1611.31 1558.3 1578.91 RTSI 2011-08-24 1578.91 1609.51 1570.75 1601.03 RTSI 2011-08-25 1596.12 1622.21 1583.32 1583.97 RTSI 2011-08-26 1583.44 1598.08 1572.69 1596.17 RTSI 2011-08-29 1596.17 1668.24 1596.17 1667.66 RTSI 2011-08-30 1667.66 1677.6 1648.08 1662.35 RTSI 2011-08-31 1662.35 1704.68 1662.26 1702.28 RTSI 2011-09-01 1702.28 1703.86 1666.26 1703.86 RTSI 2011-09-02 1701.72 1702.8 1653.93 1657.25 RTSI 2011-09-05 1657.25 1661.42 1610.61 1617.01 RTSI 2011-09-06 1616.18 1633.05 1603.08 1618.63 RTSI 2011-09-07 1618.63 1673.29 1618.21 1669.75 RTSI 2011-09-08 1669.73 1680.45 1655.8 1675.14 RTSI 2011-09-09 1675.14 1678.3 1622.93 1625.29 RTSI 2011-09-12 1625.28 1625.6 1545.37 1566.64 RTSI 2011-09-13 1566.64 1586.78 1549.75 1572 RTSI 2011-09-14 1572 1587.76 1553.71 1570.38 RTSI 2011-09-15 1570.38 1621.74 1570.22 1603.39 RTSI 2011-09-16 1603.39 1606.72 1567.23 1574.94 RTSI 2011-09-19 1574.94 1584.45 1525.67 1526.01 RTSI 2011-09-20 1526.01 1546.64 1518.85 1535.62 RTSI 2011-09-21 1535.62 1538.44 1516.54 1518.64 RTSI 2011-09-22 1518.64 1529.41 1386.44 1387.86 RTSI 2011-09-23 1387.86 1387.86 1289.34 1315.95 RTSI 2011-09-26 1315.95 1343.5 1263.46 1315.25 RTSI 2011-09-27 1316.2 1378.4 1306.88 1369.93 RTSI 2011-09-28 1369.93 1385.71 1351.72 1367.37 RTSI 2011-09-29 1367.37 1400.47 1349.47 1389.14 RTSI 2011-09-30 1389.14 1391.46 1323.48 1341.09 RTSI 2011-10-03 1341.09 1343.77 1282.77 1291.7 RTSI 2011-10-04 1291.36 1298.55 1200.34 1224.92 RTSI 2011-10-05 1223.64 1254.33 1203.87 1217.21 RTSI 2011-10-06 1217.21 1272.34 1214.23 1271.71 RTSI 2011-10-07 1271.31 1321.05 1270.47 1311.91 RTSI 2011-10-10 1311.91 1366.2 1296.73 1365.73 RTSI 2011-10-11 1365.73 1370.34 1335.43 1355.21 RTSI 2011-10-12 1355.21 1409.69 1350.89 1407.77 RTSI 2011-10-13 1406.86 1422.2 1388.12 1396.27 RTSI 2011-10-14 1396.27 1453.54 1394.34 1449.28 RTSI 2011-10-17 1449.28 1478.36 1423.76 1427.31 RTSI 2011-10-18 1427.31 1432.71 1392.7 1427.26 RTSI 2011-10-19 1427.26 1454.76 1420.18 1438.63 RTSI 2011-10-20 1438.63 1441.15 1395.13 1423.03 RTSI 2011-10-21 1422.91 1458.11 1406.7 1456.73 RTSI 2011-10-24 1456.73 1510.41 1455.66 1508.82 RTSI 2011-10-25 1508.82 1521.1 1485.17 1500.05 RTSI 2011-10-26 1500.05 1550.88 1492.82 1530.11 RTSI 2011-10-27 1530.11 1611.34 1525.73 1592.93 RTSI 2011-10-28 1592.93 1628.33 1586.23 1610.32 RTSI 2011-10-31 1610.32 1614.62 1557.31 1563.28 RTSI 2011-11-01 1563.28 1563.28 1461.56 1484.98 RTSI 2011-11-02 1484.95 1527.08 1472.8 1526.19 RTSI 2011-11-03 1526.19 1547.8 1466.44 1542.39 RTSI 2011-11-07 1543.73 1563.67 1518.3 1563.24 RTSI 2011-11-08 1563.24 1584.74 1555.97 1579.82 RTSI 2011-11-09 1579.82 1596.56 1509.47 1512.85 RTSI 2011-11-10 1512.85 1539.64 1477.58 1529.71 RTSI 2011-11-11 1529.71 1539.1 1504.6 1530.7 RTSI 2011-11-14 1531.37 1561.59 1520.94 1527.16 RTSI 2011-11-15 1527.16 1542.4 1491.55 1526.98 RTSI 2011-11-16 1526.98 1538.01 1497.83 1520.75 RTSI 2011-11-17 1520.75 1533.86 1481.71 1512.67 RTSI 2011-11-18 1512.67 1514.36 1478.95 1495.87 RTSI 2011-11-21 1495.87 1498.65 1422.6 1424.97 RTSI 2011-11-22 1424.97 1455.19 1405.67 1431.13 RTSI 2011-11-23 1431.13 1444.88 1403.44 1422 RTSI 2011-11-24 1422 1428.79 1399.85 1402.83 RTSI 2011-11-25 1402.83 1413.73 1368.54 1413.18 RTSI 2011-11-28 1413.18 1476.65 1402.49 1475.25 RTSI 2011-11-29 1475.23 1492.19 1459.52 1466.36 RTSI 2011-11-30 1467.89 1541.59 1454.46 1540.81 RTSI 2011-12-01 1541.67 1561.8 1536.65 1546.7 RTSI 2011-12-02 1546.85 1567.21 1536.61 1545.57 RTSI 2011-12-05 1547.13 1561.96 1537.7 1559.28 RTSI 2011-12-06 1559.34 1566.42 1480.78 1485.67 RTSI 2011-12-07 1485.67 1501.29 1458.33 1467.69 RTSI 2011-12-08 1467.69 1500.37 1467.69 1473.56 RTSI 2011-12-09 1472.67 1472.72 1404.89 1410.28 RTSI 2011-12-12 1410.28 1439.25 1359.72 1363.67 RTSI 2011-12-13 1363.55 1388.16 1335.66 1387.13 RTSI 2011-12-14 1387.87 1401.35 1361.78 1369.65 RTSI 2011-12-15 1369.65 1398.52 1345.9 1395.28 RTSI 2011-12-16 1395.28 1406.12 1372.1 1373.73 RTSI 2011-12-19 1373.73 1383.69 1349.62 1370.11 RTSI 2011-12-20 1370.11 1396.12 1353.23 1395.79 RTSI 2011-12-21 1395.79 1417.1 1376.73 1382.5 RTSI 2011-12-22 1381.77 1401.91 1380.91 1396.03 RTSI 2011-12-23 1396.03 1410.52 1391.2 1394.12 RTSI 2011-12-26 1394.12 1413.75 1394.12 1413.52 RTSI 2011-12-27 1413.52 1413.92 1391.64 1398.51 RTSI 2011-12-28 1398.51 1399.81 1378.97 1382.19 RTSI 2011-12-29 1379.53 1381.64 1342.13 1365.13 RTSI 2011-12-30 1365.13 1389.11 1363.34 1381.87 RTSI 2012-01-03 1381.87 1435.32 1379.87 1434.23 RTSI 2012-01-04 1434.23 1448.16 1426.65 1434.19 RTSI 2012-01-05 1434.19 1447.34 1413.06 1415.48 RTSI 2012-01-06 1415.23 1435.43 1406.17 1423.7 RTSI 2012-01-09 1423.23 1431.33 1411.34 1430.13