Anda di halaman 1dari 10

Exchange -- BSE , Starting date -- 4/1/2008 , Ending date -- 4/1/2010

Date Open High Low Close Traded Traded Number


Price Price Price Price Value (Cr.) Quantity of Trades
4/1/2008 1,611.00 1,642.90 1,592.00 1,624.50 548,294,750 339022 18025
4/2/2008 1,655.00 1,710.50 1,645.00 1,652.55 462,688,589 276335 15051
4/3/2008 1,600.00 1,669.90 1,600.00 1,639.10 340,812,225 206784 10160
4/7/2008 1,605.00 1,701.00 1,602.20 1,673.35 785,928,256 471964 21080
4/8/2008 1,673.00 1,707.50 1,647.15 1,674.80 656,763,139 391504 16969
4/9/2008 1,675.00 1,700.00 1,656.00 1,693.50 473,153,050 280859 12846
4/10/2008 1,695.00 1,718.00 1,655.00 1,661.85 615,657,201 364737 17567
4/11/2008 1,690.00 1,690.00 1,645.00 1,667.90 655,247,488 393056 14241
4/15/2008 1,661.00 1,690.00 1,616.35 1,677.05 434,461,068 260251 10829
4/16/2008 1,685.00 1,710.00 1,655.10 1,666.00 519,981,884 309496 11404
4/17/2008 1,685.10 1,720.00 1,675.00 1,682.85 751,697,445 442238 19185
4/21/2008 1,682.00 1,749.00 1,652.55 1,741.20 771,190,433 449438 18932
4/22/2008 1,738.00 1,753.00 1,722.00 1,732.20 479,662,467 275805 10919
4/23/2008 1,735.00 1,742.80 1,678.00 1,695.90 613,756,439 360458 12829
4/24/2008 1,696.15 1,707.60 1,676.00 1,682.70 521,780,044 308842 10016
4/25/2008 1,682.70 1,758.55 1,682.70 1,750.10 840,878,800 487224 19411
4/28/2008 1,760.00 1,772.85 1,720.50 1,736.65 382,917,645 220337 8712
4/29/2008 1,736.00 1,807.00 1,698.05 1,793.50 1,189,758,315 669755 24772
4/30/2008 1,803.00 1,819.95 1,760.00 1,776.35 486,946,396 272632 13105
5/2/2008 1,796.00 1,840.00 1,796.00 1,822.15 851,628,495 466972 18770
5/6/2008 1,782.00 1,783.00 1,735.00 1,756.20 515,214,126 293017 11474
5/7/2008 1,760.00 1,780.00 1,723.00 1,768.25 743,359,124 423847 14837
5/8/2008 1,768.00 1,768.00 1,718.50 1,729.80 389,762,375 223857 7870
5/13/2008 1,688.00 1,690.90 1,651.00 1,668.00 555,641,536 332668 10095
5/14/2008 1,670.00 1,677.00 1,650.25 1,661.10 299,301,647 179846 6429
5/15/2008 1,673.80 1,692.00 1,666.00 1,680.70 328,260,323 195380 6821
5/16/2008 1,692.00 1,710.00 1,685.00 1,704.00 448,340,695 263763 10828
5/20/2008 1,709.00 1,710.00 1,647.30 1,655.45 388,775,937 233281 8012
5/21/2008 1,648.00 1,677.70 1,631.00 1,661.55 477,841,677 288612 11228
5/22/2008 1,647.05 1,647.05 1,601.00 1,607.00 519,327,967 319511 14317
5/23/2008 1,615.00 1,624.00 1,564.00 1,573.25 827,695,306 519625 21973
5/26/2008 1,561.00 1,561.00 1,530.30 1,537.70 536,318,700 348610 11542
5/27/2008 1,549.90 1,554.70 1,466.00 1,473.30 787,362,170 524328 23254
5/28/2008 1,490.00 1,535.00 1,460.00 1,519.30 705,836,845 473196 22760
6/3/2008 1,372.70 1,407.60 1,365.00 1,385.40 622,549,100 449826 19664
6/4/2008 1,400.00 1,400.00 1,325.00 1,331.65 576,009,414 422850 18269
6/5/2008 1,330.00 1,368.00 1,293.00 1,354.25 664,723,287 499753 20650
6/10/2008 1,278.00 1,298.00 1,255.00 1,279.10 625,488,861 489849 16963
6/11/2008 1,290.10 1,324.90 1,283.00 1,309.50 488,949,974 373220 17080
6/12/2008 1,280.00 1,349.90 1,252.30 1,339.70 762,513,849 585021 23135
6/13/2008 1,350.00 1,359.00 1,323.00 1,334.55 622,841,957 463921 18604
6/16/2008 1,352.00 1,365.00 1,315.30 1,326.40 390,810,044 291503 10022
6/17/2008 1,329.00 1,394.00 1,325.00 1,387.05 680,708,235 498574 20416
6/18/2008 1,390.00 1,398.00 1,345.00 1,350.90 551,807,115 404714 15574
6/19/2008 1,325.00 1,337.00 1,290.00 1,301.00 516,524,230 395943 15502
6/20/2008 1,305.00 1,316.30 1,241.05 1,247.50 722,545,093 569097 20602
6/23/2008 1,225.00 1,246.00 1,192.05 1,205.05 619,336,570 507537 19583
6/24/2008 1,204.00 1,243.70 1,200.00 1,211.95 682,361,016 558414 17384
6/25/2008 1,180.00 1,217.00 1,155.00 1,203.15 596,597,023 498292 19856
6/26/2008 1,200.00 1,227.80 1,191.00 1,216.25 536,808,386 444121 17102
6/30/2008 1,155.00 1,168.50 1,101.15 1,111.45 372,058,274 327887 11994
7/1/2008 1,120.00 1,133.00 1,007.00 1,024.65 525,884,953 483869 18596
7/2/2008 1,029.90 1,090.00 1,015.00 1,079.25 673,240,286 640213 23891
7/3/2008 1,075.00 1,135.00 1,041.60 1,101.55 911,629,287 840473 32017
7/4/2008 1,102.30 1,139.95 1,078.35 1,127.50 581,222,148 522855 22802
7/7/2008 1,137.25 1,190.55 1,135.00 1,171.75 453,537,393 386813 16198
7/8/2008 1,059.40 1,218.00 1,059.40 1,204.45 711,175,217 610660 25602
7/9/2008 1,214.50 1,264.00 1,211.00 1,238.50 550,539,330 444707 18775
7/10/2008 1,210.00 1,257.00 1,210.00 1,234.25 625,692,012 506304 19506
7/11/2008 1,242.20 1,255.10 1,196.10 1,222.25 569,309,071 463881 18515
7/14/2008 1,210.00 1,276.40 1,205.00 1,257.70 731,147,485 582334 24089
7/15/2008 1,225.00 1,228.00 1,155.00 1,177.80 576,693,779 483528 21143
7/16/2008 1,171.30 1,207.00 1,121.00 1,138.75 669,849,689 572180 22720
7/17/2008 1,160.00 1,258.00 1,160.00 1,227.05 748,837,346 623534 24604
7/18/2008 1,230.05 1,309.90 1,217.05 1,299.70 827,633,848 651438 29324
7/21/2008 1,310.00 1,363.00 1,290.00 1,347.45 928,252,560 693688 30063
7/22/2008 1,345.00 1,407.00 1,319.00 1,397.70 1,056,002,947 765315 30419
7/23/2008 1,422.00 1,555.00 1,422.00 1,543.80 1,093,293,529 725333 29909
7/24/2008 1,555.00 1,567.50 1,463.00 1,478.35 1,540,619,485 1027750 37409
7/28/2008 1,475.10 1,500.00 1,409.00 1,418.05 1,109,296,081 762771 33544
7/29/2008 1,398.00 1,413.75 1,310.00 1,321.00 1,480,165,376 1092305 41528
7/30/2008 1,330.00 1,395.00 1,320.00 1,386.65 765,126,066 558948 23958
7/31/2008 1,390.00 1,428.00 1,344.15 1,414.75 932,708,818 673616 28165
8/1/2008 1,396.00 1,510.00 1,367.40 1,500.30 1,440,941,663 998193 39582
8/4/2008 1,480.00 1,545.90 1,479.00 1,509.10 1,142,031,323 753032 32583
8/5/2008 1,500.00 1,586.00 1,467.05 1,578.80 1,487,567,147 957707 36333
8/6/2008 1,613.00 1,638.90 1,512.00 1,523.70 1,962,859,279 1240226 46809
8/7/2008 1,525.00 1,553.00 1,501.00 1,524.10 1,372,961,960 895661 33625
8/8/2008 1,519.00 1,537.00 1,477.40 1,521.85 1,295,977,168 859681 35695
8/11/2008 1,540.00 1,598.80 1,540.00 1,592.60 1,049,339,970 663306 25100
8/12/2008 1,600.00 1,614.00 1,525.40 1,557.55 1,215,948,725 779762 30757
8/13/2008 1,535.00 1,586.90 1,502.25 1,555.25 1,089,288,205 697577 29946
8/14/2008 1,550.00 1,550.00 1,453.00 1,458.20 1,128,178,561 760500 32766
8/18/2008 1,450.00 1,477.70 1,425.00 1,457.75 1,122,714,863 771907 31749
8/19/2008 1,440.00 1,459.40 1,420.00 1,443.80 794,774,302 552624 21281
8/20/2008 1,458.00 1,477.00 1,432.50 1,444.85 685,596,906 470631 18765
8/21/2008 1,437.00 1,440.00 1,333.00 1,342.25 1,258,799,116 915049 37383
8/25/2008 1,371.00 1,391.35 1,353.15 1,357.45 724,794,898 527772 24027
8/26/2008 1,349.00 1,378.75 1,333.45 1,371.45 815,551,339 600163 27757
8/27/2008 1,380.00 1,382.00 1,318.00 1,330.90 648,828,186 481263 18339
8/28/2008 1,338.20 1,342.10 1,302.00 1,309.45 888,444,918 673167 28941
8/29/2008 1,329.00 1,408.50 1,325.00 1,403.60 1,613,132,425 1162082 45578
9/1/2008 1,376.00 1,438.00 1,360.00 1,416.00 1,054,116,096 758304 32070
9/2/2008 1,428.00 1,544.00 1,425.10 1,521.35 1,849,351,748 1245020 48440
9/4/2008 1,499.00 1,549.80 1,481.00 1,535.25 1,560,759,428 1027292 43113
9/5/2008 1,499.00 1,534.45 1,480.00 1,518.55 1,569,011,228 1037833 42595
9/8/2008 1,571.00 1,609.90 1,571.00 1,591.55 1,090,325,995 683890 30618
9/9/2008 1,587.00 1,595.00 1,553.20 1,560.55 1,082,831,867 689896 29595
9/10/2008 1,550.00 1,581.00 1,534.35 1,565.10 1,149,938,161 735340 28481
9/11/2008 1,550.00 1,555.00 1,510.00 1,538.45 1,040,655,969 678589 28816
9/12/2008 1,550.00 1,564.00 1,491.00 1,512.30 1,573,961,216 1037524 36687
9/15/2008 1,476.00 1,502.90 1,405.25 1,488.90 1,216,248,571 839388 31911
9/18/2008 1,484.00 1,588.00 1,435.00 1,561.35 1,897,127,793 1234232 52543
9/19/2008 1,605.00 1,618.00 1,551.00 1,564.60 1,970,664,391 1251417 52468
9/22/2008 1,575.00 1,590.00 1,548.00 1,566.70 1,227,493,120 782753 31638
9/23/2008 1,550.00 1,568.00 1,497.00 1,502.75 1,363,888,871 893564 37060
9/24/2008 1,490.00 1,538.75 1,485.00 1,518.60 1,198,715,325 790222 37055
9/25/2008 1,520.00 1,530.00 1,467.00 1,493.80 1,105,256,305 739003 34120
9/26/2008 1,495.10 1,502.75 1,426.00 1,434.20 1,361,409,638 933940 39281
9/29/2008 1,425.10 1,450.00 1,353.00 1,405.00 1,081,287,016 781459 33084
9/30/2008 1,375.00 1,483.00 1,353.00 1,465.65 1,566,381,742 1083831 41672
10/1/2008 1,480.00 1,527.00 1,415.70 1,501.45 1,780,333,340 1200581 48375
10/6/2008 1,460.00 1,478.95 1,421.10 1,434.00 1,077,535,508 743300 33631
10/7/2008 1,452.50 1,503.00 1,385.10 1,408.00 1,780,530,256 1236595 47349
10/8/2008 1,400.00 1,400.00 1,300.00 1,322.15 1,522,598,616 1131833 47073
10/10/2008 1,259.45 1,374.35 1,181.15 1,352.15 1,865,769,893 1415764 60796
10/13/2008 1,381.00 1,525.00 1,374.80 1,501.75 1,189,368,359 817609 36032
10/14/2008 1,550.00 1,569.90 1,502.00 1,528.40 1,859,453,111 1205194 39700
10/15/2008 1,490.00 1,536.90 1,475.00 1,497.10 1,434,343,370 952546 43561
10/16/2008 1,474.80 1,560.00 1,420.55 1,543.90 2,128,696,175 1426302 63446
10/17/2008 1,550.00 1,569.00 1,365.65 1,413.95 1,593,661,746 1073151 45967
10/20/2008 1,420.00 1,505.00 1,368.00 1,434.20 1,837,241,779 1281791 52347
10/21/2008 1,450.00 1,502.00 1,420.10 1,489.25 1,625,871,416 1109084 48634
10/22/2008 1,460.00 1,478.40 1,382.70 1,391.60 1,354,869,421 949966 41215
10/23/2008 1,332.00 1,398.00 1,313.05 1,324.30 2,017,614,481 1488138 57131
10/24/2008 1,305.00 1,305.00 1,100.00 1,156.35 2,357,658,248 1966237 79838
10/27/2008 1,145.00 1,178.70 991.1 1,056.60 1,755,335,404 1682836 68870
10/28/2008 1,100.00 1,148.00 1,100.00 1,123.35 245,480,321 218565 11136
10/31/2008 1,136.00 1,176.00 1,065.00 1,109.50 1,483,910,523 1329742 59634
11/3/2008 1,155.00 1,266.00 1,150.00 1,240.55 1,336,500,534 1100692 51474
11/4/2008 1,245.55 1,333.00 1,225.00 1,321.15 1,860,941,149 1448214 58675
11/5/2008 1,350.00 1,375.00 1,261.00 1,273.70 2,394,265,467 1837748 56266
11/6/2008 1,265.00 1,265.00 1,201.00 1,215.35 1,731,531,710 1407615 52327
11/7/2008 1,195.00 1,260.00 1,186.70 1,249.25 1,599,119,047 1303212 55884
11/10/2008 1,275.00 1,315.00 1,255.00 1,301.55 912,608,690 707753 30946
11/11/2008 1,295.00 1,300.00 1,215.00 1,222.75 1,171,474,313 942899 34994
11/12/2008 1,217.40 1,233.55 1,146.25 1,175.50 2,301,341,563 1916170 60372
11/14/2008 1,210.00 1,230.00 1,156.00 1,170.10 1,629,641,095 1377316 51310
11/17/2008 1,180.50 1,180.50 1,122.50 1,168.10 1,117,688,264 974882 41462
11/18/2008 1,130.00 1,149.00 1,097.15 1,108.30 1,331,857,311 1195915 50012
11/19/2008 1,110.70 1,150.60 1,068.00 1,079.50 1,319,843,920 1182615 46377
11/20/2008 1,050.00 1,149.00 1,025.00 1,092.55 1,294,497,566 1218918 48651
11/21/2008 1,103.50 1,210.85 1,103.10 1,183.15 1,618,702,014 1417591 65068
11/24/2008 1,216.00 1,221.90 1,115.00 1,147.30 2,282,300,008 1972781 78367
11/25/2008 1,180.00 1,187.30 1,060.00 1,072.15 1,981,017,262 1761776 72899
11/26/2008 1,077.80 1,115.00 1,043.10 1,104.25 1,936,365,946 1800057 73754
11/28/2008 1,100.00 1,115.00 1,061.25 1,086.85 1,147,411,511 1056596 49494
12/1/2008 1,095.00 1,125.85 1,048.15 1,055.95 2,049,255,380 1893119 68293
12/2/2008 1,035.00 1,048.00 995.05 1,040.25 1,763,063,445 1733023 76396
12/3/2008 1,053.70 1,106.50 1,036.00 1,097.45 2,242,478,376 2083179 80941
12/4/2008 1,110.00 1,175.00 1,095.00 1,169.30 2,036,190,873 1786474 70724
12/5/2008 1,165.00 1,209.00 1,120.05 1,135.60 2,285,300,633 1957079 74433
12/8/2008 1,165.00 1,200.00 1,154.00 1,168.25 1,568,539,161 1330992 52174
12/10/2008 1,180.00 1,197.60 1,150.05 1,189.20 1,820,330,839 1551232 64994
12/11/2008 1,190.00 1,221.40 1,165.10 1,198.15 2,135,441,906 1780076 70282
12/12/2008 1,170.00 1,229.00 1,142.60 1,214.65 1,593,223,892 1347281 54208
12/15/2008 1,240.00 1,278.00 1,193.00 1,204.40 2,341,569,981 1900110 65244
12/16/2008 1,209.00 1,244.10 1,195.20 1,238.15 1,637,788,511 1340540 52711
12/17/2008 1,250.00 1,256.00 1,190.35 1,201.25 1,601,199,545 1302626 47082
12/18/2008 1,205.00 1,306.00 1,204.10 1,295.85 2,346,511,402 1861151 65096
12/19/2008 1,285.00 1,325.00 1,267.65 1,287.65 1,957,090,475 1508408 59433
12/22/2008 1,292.00 1,322.00 1,266.25 1,274.35 1,243,739,825 959207 37294
12/23/2008 1,269.75 1,280.00 1,250.00 1,264.00 1,268,649,771 1005319 35646
12/24/2008 1,252.00 1,296.50 1,251.10 1,286.40 1,131,121,768 883798 33669
12/26/2008 1,295.00 1,310.00 1,227.00 1,244.25 1,397,313,122 1097006 34362
12/29/2008 1,244.25 1,277.00 1,207.50 1,271.70 1,320,639,890 1062567 40373
12/30/2008 1,284.10 1,308.90 1,260.00 1,288.85 1,407,123,716 1097234 40693
1/1/2009 1,294.45 1,320.00 1,283.30 1,315.80 1,037,512,111 793172 31399
1/2/2009 1,321.00 1,349.00 1,312.25 1,330.00 1,178,617,269 882534 33895
1/5/2009 1,340.00 1,376.40 1,340.00 1,361.20 1,192,386,854 874320 29742
1/6/2009 1,356.00 1,361.70 1,302.00 1,324.20 1,416,310,727 1061461 37868
1/7/2009 1,330.00 1,335.90 1,228.15 1,238.70 1,788,401,420 1399909 43895
1/9/2009 1,225.00 1,249.00 1,190.15 1,215.90 1,277,746,863 1045627 32734
1/13/2009 1,156.85 1,190.00 1,137.00 1,177.20 1,206,238,354 1031562 37949
1/14/2009 1,184.90 1,210.95 1,171.35 1,199.80 776,965,251 650124 26805
1/15/2009 1,163.00 1,179.80 1,136.00 1,146.75 878,761,376 765757 26116
1/16/2009 1,155.00 1,176.00 1,150.00 1,165.50 463,731,151 397327 17371
1/19/2009 1,178.00 1,184.95 1,138.30 1,147.40 1,178,045,480 1022071 29439
1/20/2009 1,134.50 1,134.50 1,102.25 1,112.30 861,610,990 774073 25997
1/21/2009 1,090.00 1,110.00 1,071.35 1,081.95 928,807,592 846656 30195
1/22/2009 1,099.00 1,102.80 1,065.30 1,089.05 1,089,773,122 1004369 32620
1/23/2009 1,099.65 1,112.00 1,031.05 1,041.75 1,796,694,891 1690600 50398
1/27/2009 1,095.00 1,125.00 1,060.00 1,088.60 1,152,060,548 1068525 38008
1/28/2009 1,100.00 1,115.00 1,065.65 1,110.45 1,469,150,240 1348156 36355
1/29/2009 1,125.00 1,161.70 1,086.50 1,096.85 1,499,554,963 1339326 43348
1/30/2009 1,085.00 1,159.00 1,080.10 1,152.20 1,309,117,317 1163182 46609
2/2/2009 1,141.10 1,144.55 1,090.05 1,095.65 1,077,789,353 972739 29564
2/3/2009 1,097.00 1,117.00 1,072.00 1,091.30 1,095,872,152 1002318 35749
2/4/2009 1,101.00 1,117.80 1,085.70 1,096.90 769,033,065 697825 25203
2/5/2009 1,102.00 1,107.00 1,083.00 1,093.90 746,495,914 683649 23781
2/9/2009 1,125.00 1,153.40 1,120.00 1,147.55 642,937,161 564855 21942
2/10/2009 1,148.00 1,183.10 1,142.20 1,164.05 786,696,164 674957 29438
2/11/2009 1,150.00 1,165.00 1,136.00 1,158.85 759,322,057 661075 22411
2/12/2009 1,142.00 1,175.90 1,140.00 1,159.50 781,531,813 672928 22701
2/13/2009 1,170.00 1,205.90 1,170.00 1,194.00 680,039,029 570090 22336
2/16/2009 1,194.00 1,199.00 1,127.55 1,136.00 982,171,244 852419 29116
2/17/2009 1,126.00 1,126.00 1,093.00 1,100.35 818,138,886 741899 24173
2/18/2009 1,090.00 1,105.00 1,064.20 1,070.80 971,183,417 896925 37833
2/20/2009 1,048.70 1,055.35 1,036.00 1,046.60 919,834,902 879852 30647
2/24/2009 1,029.80 1,043.00 1,015.05 1,028.25 797,337,974 774509 30189
2/25/2009 1,039.00 1,058.70 1,030.10 1,037.75 721,272,270 689277 23680
2/26/2009 1,028.00 1,034.90 1,015.50 1,024.15 829,133,019 809472 23552
2/27/2009 1,026.00 1,037.80 1,008.30 1,027.10 1,047,610,300 1026734 32788
3/2/2009 1,010.00 1,018.00 988 995.25 883,018,906 883584 27954
3/3/2009 994.7 1,006.80 968 975.85 1,178,257,178 1190184 37919
3/4/2009 989 989 950.7 957.55 1,303,731,166 1349560 38736
3/5/2009 969.95 979.9 921.55 934.55 1,624,702,476 1719714 45180
3/6/2009 927 956.8 911 940.85 1,127,513,625 1200770 42003
3/9/2009 940 940 894 896.8 991,902,648 1089315 39615
3/12/2009 907 935 898 910.9 898,029,309 985576 36690
3/13/2009 937.2 955.8 922.35 953.05 864,045,135 913939 29981
3/16/2009 959.8 992 953 987.8 785,055,077 802438 29903
3/17/2009 990 998.9 946.1 949.6 1,138,507,574 1174027 36309
3/18/2009 955.35 975 955.35 960.95 739,510,163 765335 27063
3/19/2009 965.7 975 936.4 968.2 934,241,585 975538 33434
3/20/2009 965 969 946 953.55 817,700,411 857160 23463
3/23/2009 963.65 1,029.95 963.65 1,023.45 1,159,039,938 1162817 39957
3/24/2009 1,038.00 1,088.00 1,028.00 1,034.65 1,546,265,632 1461450 48340
3/25/2009 1,041.00 1,058.70 1,012.55 1,050.05 1,099,552,258 1053826 39313
3/26/2009 1,066.00 1,100.00 1,051.00 1,093.80 1,343,941,891 1247692 41895
3/27/2009 1,100.00 1,132.25 1,080.65 1,125.35 1,299,714,693 1163596 42391
3/30/2009 1,112.35 1,112.35 1,014.25 1,022.00 1,090,303,897 1033815 34082
3/31/2009 1,029.50 1,083.85 995.3 1,066.55 1,696,131,751 1629707 61865
4/1/2009 1,079.70 1,079.70 980 1,073.95 1,348,984,404 1273076 48030
4/2/2009 1,120.00 1,172.00 1,090.55 1,145.35 1,606,456,321 1400470 46817
4/6/2009 1,161.00 1,199.00 1,113.15 1,128.95 1,334,944,622 1160466 44304
4/8/2009 1,100.00 1,135.00 1,071.00 1,123.90 1,000,550,760 910667 36407
4/9/2009 1,150.00 1,162.90 1,116.30 1,140.40 1,265,579,168 1107669 40011
4/13/2009 1,150.10 1,230.50 1,150.00 1,217.90 1,379,137,647 1149392 37323
4/15/2009 1,210.35 1,311.00 1,175.55 1,295.60 1,774,933,489 1413285 40159
4/16/2009 1,309.00 1,320.60 1,248.00 1,261.70 1,928,044,733 1492099 42993
4/17/2009 1,277.60 1,355.00 1,270.55 1,306.35 1,904,761,381 1437491 46309
4/20/2009 1,315.00 1,340.00 1,276.25 1,295.95 1,259,839,148 958781 33658
4/21/2009 1,279.75 1,285.00 1,241.40 1,255.35 1,383,565,272 1094834 38702
4/22/2009 1,255.00 1,279.80 1,225.60 1,232.60 1,019,784,848 817195 28495
4/23/2009 1,240.00 1,284.70 1,202.55 1,265.70 983,069,115 793323 28734
4/24/2009 1,260.00 1,321.00 1,255.75 1,307.80 1,098,218,720 847531 32447
4/27/2009 1,294.95 1,329.00 1,269.00 1,282.15 1,142,821,756 880288 33994
4/28/2009 1,290.00 1,299.90 1,230.00 1,240.00 948,156,896 747364 28900
5/4/2009 1,300.00 1,372.00 1,300.00 1,366.20 1,098,127,797 809474 28172
5/5/2009 1,366.00 1,387.00 1,335.00 1,343.65 1,127,053,260 829837 29695
5/6/2009 1,345.00 1,375.95 1,310.00 1,323.70 1,246,358,367 924221 31426
5/7/2009 1,335.00 1,375.00 1,330.35 1,366.95 770,714,022 568138 21137
5/8/2009 1,366.00 1,375.00 1,306.00 1,325.15 870,466,806 651697 22927
5/11/2009 1,389.00 1,389.00 1,251.10 1,260.70 1,822,955,607 1397331 48479
5/12/2009 1,260.70 1,300.60 1,240.00 1,295.45 1,171,324,532 917697 34560
5/13/2009 1,300.00 1,309.00 1,255.00 1,262.15 1,365,448,273 1070081 33132
5/14/2009 1,259.00 1,275.60 1,225.00 1,267.85 1,193,032,238 949688 33763
5/15/2009 1,280.00 1,322.50 1,275.00 1,312.25 1,231,370,971 943734 34660
5/18/2009 1,490.00 1,615.00 1,409.00 1,577.95 38,583,514 25059 720
5/19/2009 1,675.00 1,842.00 1,555.00 1,754.45 4,739,687,499 2720829 70795
5/20/2009 1,753.05 1,821.00 1,722.00 1,780.20 1,594,001,922 888950 28872
5/21/2009 1,779.00 1,785.00 1,702.10 1,714.30 1,336,367,885 770210 28658
5/22/2009 1,705.00 1,740.90 1,678.10 1,731.70 1,358,028,409 792909 33013
5/25/2009 1,744.00 1,745.00 1,697.10 1,719.85 823,875,693 479786 19330
5/26/2009 1,724.40 1,759.00 1,667.00 1,687.95 1,172,385,428 682007 23977
5/27/2009 1,725.00 1,796.00 1,710.00 1,790.55 1,214,816,741 686933 22822
5/28/2009 1,790.00 1,835.00 1,760.40 1,828.90 1,490,443,032 823726 26018
5/29/2009 1,850.00 1,891.00 1,830.00 1,869.10 1,452,812,851 779980 23318
6/1/2009 1,875.00 1,907.00 1,833.00 1,879.80 1,126,978,090 602782 19243
6/2/2009 1,890.00 1,934.00 1,820.30 1,909.50 2,017,419,789 1083365 26287
6/3/2009 1,935.00 1,935.00 1,856.20 1,873.20 1,095,086,195 582607 20320
6/4/2009 1,860.00 1,894.00 1,841.35 1,875.90 777,077,110 415828 15489
6/5/2009 1,899.00 1,920.90 1,810.00 1,817.90 1,243,230,991 674928 23840
6/8/2009 1,835.00 1,835.00 1,683.00 1,695.10 1,376,042,145 795089 30570
6/9/2009 1,725.00 1,773.90 1,675.10 1,763.30 1,044,652,963 597493 22577
6/10/2009 1,756.00 1,799.00 1,740.15 1,756.75 1,191,546,747 673744 25488
6/11/2009 1,760.00 1,769.00 1,681.10 1,696.25 1,055,162,571 617815 25174
6/12/2009 1,710.00 1,720.00 1,625.00 1,637.00 1,239,399,333 743753 30406
6/15/2009 1,623.90 1,673.70 1,612.00 1,642.00 897,987,353 544000 21704
6/16/2009 1,634.00 1,722.00 1,620.00 1,714.10 1,247,086,537 736347 30740
6/17/2009 1,725.00 1,725.00 1,654.50 1,663.40 1,079,885,099 640633 22197
6/18/2009 1,672.00 1,729.00 1,660.00 1,702.20 1,430,624,781 843253 32376
6/19/2009 1,725.00 1,744.90 1,680.00 1,724.35 1,072,320,825 624982 27302
6/22/2009 1,735.00 1,759.50 1,686.10 1,694.75 1,082,488,153 629308 23981
6/23/2009 1,694.70 1,724.00 1,663.00 1,708.35 1,008,074,194 592613 24067
6/24/2009 1,725.00 1,731.00 1,696.00 1,716.50 685,296,153 400117 16095
6/25/2009 1,735.00 1,740.00 1,697.15 1,704.30 863,883,812 502872 19269
6/29/2009 1,760.00 1,777.60 1,737.00 1,765.10 912,759,103 517919 19447
7/1/2009 1,737.90 1,792.00 1,724.00 1,779.80 946,532,128 536145 19617
7/2/2009 1,791.00 1,794.40 1,734.15 1,758.90 724,212,556 412677 15522
7/3/2009 1,754.00 1,820.00 1,740.05 1,810.65 1,055,225,462 588701 21190
7/6/2009 1,815.00 1,840.00 1,635.00 1,655.00 1,982,878,708 1156976 39979
7/7/2009 1,670.00 1,694.60 1,616.55 1,636.35 1,389,018,496 846044 21996
7/8/2009 1,630.00 1,630.00 1,570.15 1,587.00 1,067,651,575 671593 25395
7/9/2009 1,580.00 1,624.80 1,570.60 1,601.95 880,819,568 550159 24355
7/10/2009 1,629.00 1,634.00 1,528.00 1,543.60 951,706,405 601666 21262
7/14/2009 1,561.00 1,587.90 1,561.00 1,582.60 799,538,266 506457 16465
7/15/2009 1,599.40 1,642.70 1,586.10 1,633.90 766,801,560 476239 19136
7/16/2009 1,650.00 1,667.00 1,598.00 1,607.35 636,755,318 392748 17060
7/17/2009 1,627.00 1,682.00 1,615.00 1,674.65 844,318,739 508553 19769
7/20/2009 1,685.00 1,740.00 1,652.00 1,721.15 1,100,553,243 648136 24373
7/21/2009 1,749.00 1,749.00 1,681.00 1,708.40 1,152,607,903 675425 21677
7/22/2009 1,719.00 1,746.50 1,684.00 1,693.55 876,070,195 511491 19843
7/23/2009 1,713.00 1,741.00 1,703.00 1,725.90 1,123,849,974 651741 14752
7/24/2009 1,743.00 1,749.80 1,692.00 1,698.50 721,045,801 421953 16553
7/27/2009 1,724.00 1,730.00 1,695.00 1,709.55 596,319,891 348689 12458
7/28/2009 1,723.00 1,724.00 1,675.00 1,680.50 765,377,874 453307 16755
7/29/2009 1,680.00 1,680.00 1,623.00 1,656.45 788,766,784 477008 19278
7/30/2009 1,654.80 1,734.90 1,644.00 1,722.80 1,420,553,744 836303 31800
7/31/2009 1,749.00 1,824.00 1,740.25 1,814.00 1,925,744,644 1068207 39507
8/3/2009 1,825.00 1,864.00 1,795.60 1,846.50 874,712,176 477623 19267
8/4/2009 1,864.00 1,886.90 1,837.10 1,856.60 1,081,052,657 580048 22262
8/5/2009 1,869.70 1,872.60 1,674.00 1,844.70 726,588,566 392889 15572
8/6/2009 1,840.00 1,855.80 1,790.00 1,797.20 812,369,076 445271 18970
8/7/2009 1,772.00 1,791.00 1,720.45 1,741.85 928,423,512 531251 19274
8/10/2009 1,764.95 1,788.40 1,700.00 1,711.90 781,769,246 452199 17070
8/11/2009 1,720.00 1,754.00 1,706.50 1,729.70 565,877,966 326422 15044
8/12/2009 1,705.00 1,717.00 1,671.10 1,702.40 961,645,410 568326 23904
8/13/2009 1,720.00 1,811.00 1,720.00 1,799.05 778,960,827 439213 18506
8/14/2009 1,800.00 1,819.85 1,782.00 1,797.40 766,169,409 426076 17877
8/17/2009 1,780.00 1,780.00 1,708.00 1,713.05 671,600,827 385631 14652
8/18/2009 1,710.00 1,759.00 1,698.00 1,733.80 592,662,525 340649 13733
8/19/2009 1,745.00 1,751.45 1,670.00 1,691.10 915,619,677 539671 22363
8/20/2009 1,717.00 1,764.00 1,717.00 1,753.60 658,122,501 376587 15063
8/21/2009 1,745.00 1,784.80 1,721.00 1,776.75 683,115,817 389501 16626
8/24/2009 1,790.70 1,814.00 1,781.00 1,789.60 526,700,032 292717 12940
8/25/2009 1,780.00 1,780.40 1,741.10 1,747.35 756,948,523 430689 16797
8/26/2009 1,753.00 1,770.25 1,736.90 1,743.50 519,682,231 296968 13734
8/27/2009 1,746.00 1,768.65 1,730.00 1,754.20 567,146,252 322912 12395
8/28/2009 1,755.00 1,793.90 1,755.00 1,781.55 735,330,769 413607 16498
8/31/2009 1,768.00 1,773.70 1,737.35 1,743.05 503,963,401 287737 10695
9/1/2009 1,760.00 1,780.00 1,728.10 1,733.40 574,137,289 327388 11259
9/2/2009 1,729.90 1,751.00 1,710.10 1,735.30 453,437,982 260710 8516
9/3/2009 1,750.00 1,757.25 1,738.00 1,747.15 396,638,003 226782 7873
9/4/2009 1,770.00 1,775.00 1,743.55 1,763.90 382,443,883 217260 9301
9/7/2009 1,775.00 1,821.50 1,770.00 1,815.00 767,021,099 425600 16119
9/8/2009 1,825.00 1,909.00 1,820.00 1,894.15 1,499,709,656 801937 30989
9/9/2009 1,899.00 1,908.00 1,871.50 1,894.65 843,822,019 446617 18285
9/10/2009 1,908.00 1,924.95 1,867.00 1,879.30 786,454,846 413474 15520
9/11/2009 1,883.00 1,928.00 1,876.10 1,918.80 898,649,495 472413 19042
9/14/2009 1,910.00 1,963.90 1,908.80 1,956.15 1,148,196,731 589258 18887
9/15/2009 1,960.20 2,019.90 1,950.00 2,009.25 1,188,188,582 593740 22963
9/16/2009 2,025.00 2,100.00 2,021.00 2,089.60 1,242,574,750 603636 24245
9/18/2009 2,099.00 2,156.00 2,080.00 2,142.30 1,818,272,239 854959 33064
9/22/2009 2,145.00 2,195.00 2,130.10 2,172.55 1,057,847,865 488982 16730
9/23/2009 2,180.00 2,184.00 2,136.25 2,142.55 965,901,420 447309 15954
9/24/2009 2,125.00 2,173.80 2,115.00 2,158.65 742,731,265 347225 13717
9/25/2009 2,151.35 2,171.50 2,130.50 2,139.15 680,593,147 316834 12825
9/29/2009 2,140.00 2,165.00 2,085.00 2,090.85 926,757,783 438598 16899
9/30/2009 2,087.90 2,235.00 2,087.90 2,195.70 1,351,725,232 624386 23538
10/1/2009 2,180.10 2,230.50 2,170.10 2,209.90 1,492,152,142 676515 26785
10/5/2009 2,199.00 2,199.00 2,113.00 2,131.90 1,078,729,206 500647 15948
10/6/2009 2,154.00 2,168.25 2,097.10 2,158.85 1,520,141,080 710383 23398
10/7/2009 2,165.50 2,188.00 2,088.00 2,101.35 1,491,792,364 698431 23776
10/8/2009 2,124.45 2,133.00 2,096.00 2,115.00 933,879,696 441574 15040
10/9/2009 2,123.70 2,129.40 2,048.20 2,066.00 1,545,818,998 747227 24019
10/12/2009 2,072.00 2,187.50 2,071.00 2,172.55 2,335,957,452 1090615 23994
10/14/2009 2,186.00 2,289.00 2,180.00 2,269.45 1,463,026,264 654404 25263
10/15/2009 2,280.00 2,339.40 2,279.00 2,330.45 2,197,595,138 951320 28603
10/16/2009 2,304.00 2,500.00 2,265.20 2,453.90 3,760,289,151 1555813 50025
10/17/2009 2,472.00 2,489.45 2,435.30 2,462.25 753,568,066 304912 11796
10/20/2009 2,475.00 2,499.00 2,446.30 2,465.25 1,380,556,813 557500 24680
10/21/2009 2,450.00 2,466.00 2,380.10 2,385.30 1,572,319,437 650522 24087
10/22/2009 2,380.00 2,385.00 2,315.00 2,325.70 1,219,239,177 519027 20488
10/23/2009 2,340.00 2,379.70 2,325.00 2,353.85 1,302,920,229 553459 23858
10/26/2009 2,350.00 2,373.90 2,295.00 2,305.60 1,202,863,787 519517 19265
10/27/2009 2,290.00 2,339.20 2,186.00 2,202.95 3,774,466,004 1681406 50056
10/28/2009 2,181.00 2,234.80 2,118.10 2,218.20 2,701,075,084 1240046 44090
10/29/2009 2,182.00 2,224.00 2,152.35 2,195.00 1,449,405,748 660657 27008
10/30/2009 2,234.95 2,299.00 2,180.60 2,191.00 2,083,076,438 927756 34364
11/3/2009 2,190.00 2,198.50 2,091.00 2,103.50 1,839,050,516 862971 27376
11/4/2009 2,128.00 2,175.00 2,059.10 2,163.40 2,023,909,317 954143 40126
11/5/2009 2,170.00 2,188.25 2,087.00 2,138.80 1,962,109,115 924385 35146
11/6/2009 2,160.00 2,225.00 2,155.00 2,204.20 1,871,445,359 850381 32387
11/9/2009 2,205.00 2,328.00 2,205.00 2,318.55 1,670,657,205 734623 29924
11/10/2009 2,338.00 2,380.00 2,327.00 2,368.10 2,388,181,861 1013129 35728
11/11/2009 2,365.00 2,386.00 2,329.25 2,379.35 1,427,745,829 605555 25397
11/12/2009 2,380.00 2,394.00 2,276.00 2,295.90 1,554,193,425 668765 26954
11/13/2009 2,290.00 2,332.50 2,261.10 2,298.05 1,198,648,458 518940 23820
11/16/2009 2,325.00 2,373.80 2,319.70 2,344.65 1,176,125,983 499836 19995
11/17/2009 2,345.00 2,360.00 2,297.00 2,351.25 1,100,696,014 473314 22286
11/18/2009 2,349.00 2,358.75 2,317.00 2,330.60 1,089,426,768 465900 18306
11/19/2009 2,345.00 2,345.00 2,270.00 2,280.45 1,069,038,254 465262 18770
11/20/2009 2,268.00 2,348.60 2,242.00 2,335.75 1,801,598,017 786960 29954
11/23/2009 2,340.00 2,358.70 2,307.00 2,320.70 1,614,041,038 693633 24674
11/24/2009 2,315.00 2,350.00 2,298.00 2,304.60 1,459,963,530 629174 23424
11/25/2009 2,312.35 2,344.70 2,305.00 2,322.85 1,066,516,073 459104 18930
11/26/2009 2,334.00 2,334.00 2,243.00 2,252.95 1,210,568,897 530482 21856
11/27/2009 2,230.00 2,260.00 2,144.00 2,242.50 1,879,350,592 858489 37904
11/30/2009 2,261.00 2,290.00 2,221.80 2,238.15 1,703,729,692 758676 29192
12/1/2009 2,253.05 2,299.00 2,244.00 2,292.15 1,255,679,307 552521 21782
12/2/2009 2,260.20 2,351.00 2,260.20 2,307.35 1,137,333,833 490060 18318
12/3/2009 2,310.00 2,362.85 2,305.00 2,353.95 1,536,123,002 655779 24391
12/4/2009 2,346.10 2,374.75 2,320.20 2,327.65 1,483,495,856 631742 26173
12/7/2009 2,334.00 2,349.90 2,308.00 2,325.35 2,025,978,003 870904 16383
12/8/2009 2,320.00 2,329.45 2,278.95 2,307.15 1,467,887,511 636787 22300
12/9/2009 2,287.00 2,319.00 2,278.00 2,294.30 1,165,768,740 507433 20161
12/10/2009 2,344.00 2,344.00 2,272.00 2,295.80 1,046,520,772 456131 18671
12/11/2009 2,307.00 2,325.00 2,260.00 2,265.75 1,420,527,265 622062 19197
12/14/2009 2,259.90 2,285.00 2,245.00 2,248.30 1,129,559,140 499633 19804
12/15/2009 2,247.00 2,264.40 2,175.10 2,180.75 1,924,040,562 873500 28872
12/16/2009 2,180.00 2,195.00 2,146.00 2,152.65 1,476,254,417 683094 27259
12/17/2009 2,155.00 2,179.00 2,126.20 2,165.45 1,978,371,307 918710 36493
12/18/2009 2,160.00 2,183.00 2,131.15 2,144.95 1,264,156,305 584619 21247
12/21/2009 2,144.00 2,167.00 2,135.20 2,146.85 859,650,004 399662 16411
12/22/2009 2,150.00 2,174.90 2,150.00 2,166.05 549,426,639 253547 11607
12/23/2009 2,175.00 2,214.00 2,170.00 2,209.45 860,933,190 391873 17601
12/24/2009 2,204.00 2,229.90 2,204.00 2,218.10 759,512,992 342537 13266
12/29/2009 2,228.70 2,235.00 2,207.25 2,220.85 529,281,985 237986 10405
12/30/2009 2,225.00 2,237.50 2,212.65 2,225.25 772,653,414 347270 13031
12/31/2009 2,239.00 2,283.80 2,228.50 2,269.45 1,524,019,811 674231 25605
1/4/2010 2,265.00 2,299.00 2,265.00 2,291.60 754,373,069 329216 11128
1/5/2010 2,268.90 2,315.25 2,265.65 2,291.90 725,551,592 316462 9116
1/6/2010 2,299.90 2,314.90 2,284.50 2,305.05 1,002,211,390 435431 14890
1/7/2010 2,307.90 2,307.90 2,283.90 2,292.60 583,433,495 254558 7906
1/8/2010 2,299.00 2,301.00 2,282.10 2,287.00 607,686,039 265449 7023
1/11/2010 2,300.00 2,309.90 2,264.05 2,267.55 846,751,834 369932 12572
1/12/2010 2,260.00 2,280.00 2,197.05 2,203.25 1,422,156,897 641109 19782
1/13/2010 2,195.00 2,195.00 2,160.80 2,177.85 1,110,600,526 510690 18793
1/14/2010 2,190.00 2,204.00 2,147.00 2,157.05 1,374,076,130 631705 17175
1/15/2010 2,160.00 2,174.95 2,136.10 2,144.00 1,666,677,146 774031 20817
1/18/2010 2,144.00 2,181.55 2,111.00 2,156.55 1,172,144,429 541658 16794
1/19/2010 2,161.00 2,187.55 2,158.10 2,172.90 836,607,396 385011 13642
1/20/2010 2,180.00 2,187.45 2,154.35 2,159.75 712,353,225 328727 10717
1/21/2010 2,160.00 2,160.00 2,115.00 2,123.95 604,725,931 282848 12835
1/22/2010 2,096.00 2,109.00 2,056.50 2,090.20 1,005,999,673 481684 16351
1/25/2010 2,097.70 2,113.25 2,079.00 2,093.35 801,246,316 381844 13468
1/27/2010 2,065.00 2,080.00 1,974.00 1,987.15 1,956,996,284 975683 33025
1/28/2010 1,998.00 2,042.00 1,990.00 2,003.45 1,416,274,577 701946 24581
1/29/2010 1,990.00 2,068.60 1,957.00 2,058.00 2,494,603,181 1239960 50449
2/1/2010 2,045.00 2,059.95 2,015.55 2,021.10 1,058,340,029 521868 20863
2/2/2010 2,035.00 2,046.70 1,971.10 1,977.80 1,510,176,799 754723 26504
2/4/2010 1,990.00 1,996.50 1,940.00 1,948.75 1,543,879,492 785848 25779
2/5/2010 1,934.40 1,934.40 1,863.00 1,896.65 1,537,789,806 812928 30628
2/6/2010 1,890.00 1,925.00 1,890.00 1,913.85 154,534,426 80825 3813
2/8/2010 1,918.00 1,946.00 1,885.00 1,935.60 1,152,036,488 600590 23003
2/9/2010 1,930.00 1,956.90 1,926.00 1,951.25 750,830,307 386236 16288
2/10/2010 1,965.00 1,966.55 1,895.75 1,909.40 907,116,871 470603 18991
2/11/2010 1,909.40 1,939.00 1,900.00 1,917.60 523,359,249 271901 11593
2/15/2010 1,925.00 1,930.50 1,888.00 1,893.60 630,149,205 331795 13924
2/16/2010 1,899.90 1,925.00 1,895.90 1,920.25 491,358,189 257201 11360
2/17/2010 1,926.30 1,958.85 1,926.30 1,952.65 593,249,599 305080 13356
2/18/2010 1,960.00 1,960.00 1,930.00 1,938.55 540,160,876 278405 11441
2/19/2010 1,928.00 1,928.80 1,891.10 1,903.90 914,578,856 480505 16573
2/22/2010 1,915.65 1,934.25 1,907.00 1,913.60 1,067,835,622 554279 10918
2/23/2010 1,916.00 1,934.40 1,905.60 1,911.60 493,982,816 257129 10076
2/24/2010 1,915.00 1,930.00 1,893.30 1,920.75 315,065,422 164377 7450
2/25/2010 1,925.00 1,928.00 1,903.10 1,914.45 551,632,632 288006 9616
2/26/2010 1,925.00 2,033.50 1,917.10 1,975.85 2,101,397,860 1062117 38471
3/2/2010 1,990.00 2,011.00 1,978.00 1,988.50 579,803,502 290800 12081
3/3/2010 1,995.00 2,027.20 1,988.00 2,019.65 689,610,314 342312 14332
3/4/2010 2,027.00 2,042.00 2,014.30 2,032.65 625,853,161 307839 12764
3/5/2010 2,040.00 2,057.50 2,024.00 2,046.45 575,576,124 281598 12085
3/8/2010 2,065.00 2,114.00 2,032.25 2,070.25 2,614,798,775 1255616 44609
3/9/2010 2,040.00 2,082.00 2,040.00 2,043.85 915,662,935 445490 15309
3/10/2010 2,042.00 2,049.00 2,027.50 2,036.10 758,482,742 372254 14061
3/11/2010 2,037.00 2,052.40 2,020.00 2,045.25 633,737,089 311064 13479
3/12/2010 2,050.00 2,062.90 2,041.55 2,045.50 545,208,357 265905 11699
3/15/2010 2,045.00 2,045.00 2,011.90 2,015.90 456,031,339 225562 9752
3/16/2010 2,014.20 2,025.00 1,998.00 2,016.10 558,828,691 277994 12114
3/17/2010 2,023.90 2,041.90 2,016.10 2,026.15 718,842,000 354072 13661
3/18/2010 2,027.30 2,050.00 2,014.20 2,029.75 553,690,008 273328 8995
3/19/2010 2,045.00 2,065.80 2,036.70 2,058.50 638,697,358 310642 14039
3/22/2010 2,031.25 2,054.80 2,014.20 2,041.00 636,324,330 311793 10699
3/23/2010 2,058.00 2,058.00 2,021.40 2,047.15 717,540,586 352228 11178
3/25/2010 2,042.00 2,061.85 2,025.10 2,050.35 473,561,094 232382 8749
3/26/2010 2,065.00 2,077.60 2,046.70 2,072.75 750,900,288 363826 13463
3/29/2010 2,075.40 2,104.40 2,074.00 2,094.45 576,404,414 275275 11425
3/30/2010 2,099.90 2,120.05 2,075.00 2,082.15 545,748,900 259660 11825
3/31/2010 2,081.35 2,098.50 2,072.00 2,079.00 414,336,609 198463 8807
4/1/2010 2,085.00 2,108.70 2,079.05 2,103.70 381,686,114 182257 8632