TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE PHST 2007-07-09 PHST 2007-07-16 PHST 2007-07-20 PHST 2007-07-25 PHST 2007-07-26 PHST 2007-07-27 PHST 2007-07-30 PHST 2007-07-31 PHST 2007-08-01 PHST 2007-08-02 PHST 2007-08-03 PHST 2007-08-06 PHST 2007-08-07 PHST 2007-08-08 PHST 2007-08-09 PHST 2007-08-10 PHST 2007-08-13 PHST 2007-08-14 PHST 2007-08-15 PHST 2007-08-16 PHST 2007-08-17 PHST 2007-08-20 PHST 2007-08-21 PHST 2007-08-22 PHST 2007-08-23 PHST 2007-08-24 PHST 2007-08-27 1400 1400 1400 1400 2 1400 PHST 2007-08-28 1400 1400 1400 1400 1 1400 PHST 2007-08-29 1400 1400 1400 1400 5000 1400 PHST 2007-08-30 PHST 2007-08-31 PHST 2007-09-03 PHST 2007-09-04 1450 1450 1450 1450 34 1450 PHST 2007-09-05 PHST 2007-09-06 PHST 2007-09-07 PHST 2007-09-10 PHST 2007-09-11 PHST 2007-09-12 PHST 2007-09-13 PHST 2007-09-14 PHST 2007-09-17 PHST 2007-09-18 1425 1450 1425 1450 105 1448.81 PHST 2007-09-19 PHST 2007-09-20 PHST 2007-09-21 PHST 2007-09-24 PHST 2007-09-25 PHST 2007-09-26 1480.01 1480.01 1480 1480 5 1480 PHST 2007-09-27 PHST 2007-09-28 PHST 2007-10-01 PHST 2007-10-02 PHST 2007-10-03 1700 1700 1700 1700 23 1700 PHST 2007-10-04 PHST 2007-10-05 PHST 2007-10-08 PHST 2007-10-09 PHST 2007-10-10 PHST 2007-10-11 PHST 2007-10-12 PHST 2007-10-15 1650 1650 1650 1650 4 1650 PHST 2007-10-16 PHST 2007-10-17 1650 1650 1650 1650 2 1650 PHST 2007-10-18 PHST 2007-10-19 1650 1650 1650 1650 100 1650 PHST 2007-10-22 1645 1645 1645 1645 100 1645 PHST 2007-10-23 1630 1630 1630 1630 3 1630 PHST 2007-10-24 PHST 2007-10-25 PHST 2007-10-26 PHST 2007-10-29 PHST 2007-10-30 PHST 2007-10-31 PHST 2007-11-01 1641 1641 1641 1641 100 1641 PHST 2007-11-02 PHST 2007-11-06 PHST 2007-11-07 PHST 2007-11-08 PHST 2007-11-09 PHST 2007-11-12 1600 1600 1590 1595 205 1594.95 PHST 2007-11-13 1592 1592 1592 1592 5 1592 PHST 2007-11-14 PHST 2007-11-15 1580 1580 1580 1580 1 1580 PHST 2007-11-16 1570 1570 1570 1570 5 1570 PHST 2007-11-19 1565 1565 1545 1545 11 1546.82 PHST 2007-11-20 1541 1541 1510 1510 101 1510.31 PHST 2007-11-21 1500 1500 1490 1490 101 1499.9 PHST 2007-11-22 PHST 2007-11-23 PHST 2007-11-26 1450 1450 1450 1450 1 1450 PHST 2007-11-27 PHST 2007-11-28 1450 1450 1450 1450 31 1450 PHST 2007-11-29 PHST 2007-11-30 1450 1468 1450 1468 300 1459.33 PHST 2007-12-03 1490 1490 1490 1490 200 1490 PHST 2007-12-04 1540 1540 1540 1540 25 1540 PHST 2007-12-05 1540 1640 1540 1630 800 1584.38 PHST 2007-12-06 1705 1705 1700 1700 20 1703 PHST 2007-12-07 PHST 2007-12-10 PHST 2007-12-11 PHST 2007-12-12 PHST 2007-12-13 1730 1750 1700 1750 231 1719.35 PHST 2007-12-14 1750 1750 1700 1750 74 1746.62 PHST 2007-12-17 1700 1700 1700 1700 101 1700 PHST 2007-12-18 1700 1700 1700 1700 9 1700 PHST 2007-12-19 PHST 2007-12-20 1700 1700 1700 1700 30 1700 PHST 2007-12-21 1700 1735 1700 1735 331 1700.63 PHST 2007-12-24 1740 1745 1740 1745 200 1742.5 PHST 2007-12-25 1745 1760 1745 1760 332 1749.61 PHST 2007-12-26 1775 1790 1765 1765 1307 1779.73 PHST 2007-12-27 1785 1785 1755 1785 216 1782.78 PHST 2007-12-28 1770 1780 1769 1770 1210 1772.64 PHST 2008-01-09 1765 1795 1755 1755 203 1779.68 PHST 2008-01-10 1770 1790 1760 1760 534 1770.5 PHST 2008-01-11 1760 1760 1760 1760 100 1760 PHST 2008-01-14 1775 1775 1775 1775 44 1775 PHST 2008-01-15 1800 1800 1730 1765.9 417 1746.73 PHST 2008-01-16 1770 1805 1770 1771 164 1772.96 PHST 2008-01-17 1799 1800 1799 1800 30 1799.97 PHST 2008-01-18 1799.99 1800 1799.99 1800 10 1800 PHST 2008-01-21 1800 1805 1720 1720 167 1779.02 PHST 2008-01-22 1700 1700 1620 1620 258 1666.49 PHST 2008-01-23 1665 1675 1635 1635 397 1671.34 PHST 2008-01-24 1650 1660 1610 1610 165 1641.62 PHST 2008-01-25 1640 1692 1640 1683 283 1672.22 PHST 2008-01-28 1635 1635 1609 1610 248 1610.7 PHST 2008-01-29 1630 1635 1625 1625 1164 1626.85 PHST 2008-01-30 1620 1625 1600.1 1620 123 1616.73 PHST 2008-01-31 1600.05 1600.05 1575 1575 27 1596.34 PHST 2008-02-01 1555 1600 1555 1600 191 1598.19 PHST 2008-02-04 1600 1610 1585 1585 216 1598.03 PHST 2008-02-05 1600 1605 1600 1600 622 1600.92 PHST 2008-02-06 1605 1605 1595 1605 1715 1600.03 PHST 2008-02-07 1605 1605 1590 1600 3277 1599.02 PHST 2008-02-08 1605 1610 1605 1610 1195 1609.23 PHST 2008-02-11 1610 1615 1606 1610 856 1608.45 PHST 2008-02-12 1610 1610 1600 1610 229 1609.56 PHST 2008-02-13 1600 1670 1600 1670 2327 1610.25 PHST 2008-02-14 1650 1740 1650 1740 278 1685.04 PHST 2008-02-15 1739 1840 1739 1739 3646 1756.27 PHST 2008-02-18 1740 1740 1705 1725 224 1711.99 PHST 2008-02-19 1790 1790 1670 1729 2572 1787.56 PHST 2008-02-20 1719 1719 1719 1719 5 1719 PHST 2008-02-21 1719 1730 1719 1730 537 1726.01 PHST 2008-02-22 1728 1730 1728 1730 1441 1728.03 PHST 2008-02-26 1710 1720 1705 1715.01 24 1712.76 PHST 2008-02-27 1720 1720 1701.01 1708.91 131 1703.45 PHST 2008-02-28 1702.03 1702.03 1700 1700.01 5 1700.41 PHST 2008-02-29 1653 1690 1653 1690 15 1682.57 PHST 2008-03-03 1680 1680 1680 1680 80 1680 PHST 2008-03-04 1684 1684 1640 1640 172 1658.6 PHST 2008-03-05 1670 1670 1650 1650 17 1667.65 PHST 2008-03-06 1660 1660 1660 1660 2 1660 PHST 2008-03-07 1450 1659 1450 1650 1237 1628.19 PHST 2008-03-11 1640 1640 1630 1630 2661 1634.14 PHST 2008-03-12 1645 1750 1550 1560 1055 1588.92 PHST 2008-03-13 1559.99 1560 1559.99 1560 134 1560 PHST 2008-03-14 1550 1550 1500 1500 28 1503.69 PHST 2008-03-17 1510 1540 1510 1525 1530 1537.56 PHST 2008-03-18 1530 1530 1389 1389 617 1517.42 PHST 2008-03-19 1511 1530 1511 1530 32 1527.03 PHST 2008-03-20 1500 1500 1500 1500 100 1500 PHST 2008-03-21 1530 1530 1530 1530 2 1530 PHST 2008-03-24 PHST 2008-03-25 1520 1540 1520 1540 160 1539.88 PHST 2008-03-26 1540 1550 1539.5 1539.5 307 1540.19 PHST 2008-03-27 1525 1525 1520 1520 290 1520.17 PHST 2008-03-28 1500 1525 1500 1525 105 1500.48 PHST 2008-03-31 1525 1525 1525 1525 6 1525 PHST 2008-04-01 1520 1520 1460.11 1519 106 1519.38 PHST 2008-04-02 1520 1520 1500 1519 33 1517.88 PHST 2008-04-03 1530 1594.95 1530 1540 1337 1562.99 PHST 2008-04-04 1550 1560 1550 1560 405 1556.3 PHST 2008-04-07 1545 1545 1530 1530 1195 1532.45 PHST 2008-04-08 1540 1540 1540 1540 1 1540 PHST 2008-04-09 1500 1500 1500 1500 160 1500 PHST 2008-04-10 PHST 2008-04-11 1534.89 1535 1500 1500 2232 1501.18 PHST 2008-04-14 1540 1545 1516.5 1545 6301 1517.62 PHST 2008-04-15 1542.5 1542.5 1525 1542.5 1324 1535.02 PHST 2008-04-16 1544.4 1560 1540 1551 1686 1551.49 PHST 2008-04-17 1560 1560 1541 1541 513 1559.67 PHST 2008-04-18 PHST 2008-04-21 1510 1560 1500 1533 692 1548.44 PHST 2008-04-22 1560 1560 1545 1545 101 1552.57 PHST 2008-04-23 1506.01 1506.01 1500 1500 1000 1500.49 PHST 2008-04-24 1530 1550 1530 1550 151 1538.71 PHST 2008-04-25 1549 1555 1545 1545 1771 1550.03 PHST 2008-04-28 1540 1570 1540 1570 130 1563.08 PHST 2008-04-29 1610 1610 1585 1585 28 1607.32 PHST 2008-04-30 1585 1585 1565 1565 730 1582.26 PHST 2008-05-04 1575 1575 1570 1571 303 1570.97 PHST 2008-05-05 1560 1580 1550 1570 1310 1567.88 PHST 2008-05-06 1561 1570 1561 1570 254 1569.86 PHST 2008-05-07 1560 1590 1560 1590 411 1584.76 PHST 2008-05-08 1580.75 1580.75 1580.75 1580.75 98 1580.75 PHST 2008-05-12 1598.99 1615 1598.99 1615 449 1603.28 PHST 2008-05-13 1620 1640 1612 1615 4413 1637.06 PHST 2008-05-14 1630 1675 1630 1660 7072 1653.44 PHST 2008-05-15 1620 1655.11 1620 1655.11 57 1624.31 PHST 2008-05-16 1655 1655 1650 1650 112 1654.46 PHST 2008-05-19 1665 1680 1665 1680 2123 1670.93 PHST 2008-05-20 1680 1680 1660 1665 1054 1665.07 PHST 2008-05-21 1651.01 1651.01 1651.01 1651.01 1 1651.01 PHST 2008-05-22 1651.01 1651.01 1650 1650 24 1650.84 PHST 2008-05-23 1660 1700 1660 1700 580 1676.69 PHST 2008-05-26 1676.75 1688 1675 1688 1003 1687.65 PHST 2008-05-27 1700 1700 1685 1685 553 1685.03 PHST 2008-05-28 1685 1698.5 1670 1690 300 1682.7 PHST 2008-05-29 1660.01 1720 1660.01 1713 301 1712.3 PHST 2008-05-30 1730 1730 1730 1730 29 1730 PHST 2008-06-02 1800 1819.99 1699.99 1819.99 2986 1760.41 PHST 2008-06-03 1775 1795 1771.78 1771.78 478 1789.63 PHST 2008-06-04 1771 1780 1771 1780 32 1771.56 PHST 2008-06-05 1800 1800 1800 1800 2 1800 PHST 2008-06-06 1798.88 1798.88 1725 1725 22 1782.39 PHST 2008-06-07 PHST 2008-06-09 1799.98 1800 1795 1800 109 1799.95 PHST 2008-06-10 PHST 2008-06-11 1790 1840 1790 1830 53 1827.74 PHST 2008-06-16 1810 1860 1810 1860 940 1840.91 PHST 2008-06-17 1900 1900 1880 1895 556 1881.22 PHST 2008-06-18 1900 1940 1890 1920 5632 1916.08 PHST 2008-06-19 1920 1950 1920 1950 8114 1928.55 PHST 2008-06-20 2000 2030 1951 1951 1232 1987.18 PHST 2008-06-23 1965 1980 1965 1969.74 649 1969.78 PHST 2008-06-24 1970 1970 1900 1900 652 1922.76 PHST 2008-06-25 1950 1950 1810 1850 313 1883.83 PHST 2008-06-26 1775 1840 1775 1820 236 1825 PHST 2008-06-27 1800 1800 1750 1750 296 1789.23 PHST 2008-06-30 1730 1730 1730 1730 1 1730 PHST 2008-07-01 1720.01 1750 1720.01 1750 121 1735.95 PHST 2008-07-02 1755 1780 1749.99 1780 382 1758.38 PHST 2008-07-03 1795 1795 1775 1775 98 1792.96 PHST 2008-07-04 1770 1770 1770 1770 3 1770 PHST 2008-07-07 1735 1777 1735 1777 9 1746 PHST 2008-07-08 1730 1730 1730 1730 13 1730 PHST 2008-07-09 1750 1750 1730 1730 83 1730.36 PHST 2008-07-10 1760 1760 1750 1750 617 1759.03 PHST 2008-07-11 1725 1760 1687 1687 7455 1724.96 PHST 2008-07-14 1641 1650 1640 1650 14 1645.21 PHST 2008-07-15 1700 1700 1601 1601 206 1643.69 PHST 2008-07-16 1649 1665 1649 1665 28 1664.43 PHST 2008-07-17 1590 1630 1590 1610 196 1599.18 PHST 2008-07-18 1610 1610 1590 1610 74 1597.84 PHST 2008-07-21 1800 1800 1635 1690 305 1648.41 PHST 2008-07-22 PHST 2008-07-23 1650 1675 1650 1675 396 1656.31 PHST 2008-07-24 1674 1679 1670 1679 228 1676.46 PHST 2008-07-25 1630 1630 1630 1630 5 1630 PHST 2008-07-28 1700 1700 1660 1660 12 1666.66 PHST 2008-07-29 1650 1650 1570 1570 213 1610.09 PHST 2008-07-30 1580 1650 1580 1650 115 1643.91 PHST 2008-07-31 1660 1700 1660 1700 154 1687 PHST 2008-08-01 1730 1730 1730 1730 8 1730 PHST 2008-08-04 1650.01 1700 1650 1700 41 1678.21 PHST 2008-08-05 1710 1720 1700 1700 195 1711.13 PHST 2008-08-06 PHST 2008-08-07 PHST 2008-08-08 1730 1730 1670 1700 3992 1699.82 PHST 2008-08-11 1650 1650 1645 1645 600 1649.17 PHST 2008-08-12 1700 1710 1690 1690 1317 1707.19 PHST 2008-08-13 1671 1671 1670 1670 115 1670.17 PHST 2008-08-14 1650 1650 1650 1650 7 1650 PHST 2008-08-15 1715 1715 1700 1700 7 1704.29 PHST 2008-08-18 1700 1700 1700 1700 14 1700 PHST 2008-08-19 1651 1680 1600 1600 571 1649.74 PHST 2008-08-20 1680 1680 1675 1675 1600 1675.31 PHST 2008-08-21 PHST 2008-08-22 1690 1690 1690 1690 1 1690 PHST 2008-08-25 1620 1648 1620 1648 101 1620.28 PHST 2008-08-26 1600 1620 1590 1600 537 1602.35 PHST 2008-08-27 1640 1640 1595 1610 115 1599.83 PHST 2008-08-28 1600.02 1625 1600 1619.99 965 1604.57 PHST 2008-08-29 1600.02 1600.02 1600.01 1600.01 3 1600.01 PHST 2008-09-01 1650 1650 1650 1650 1 1650 PHST 2008-09-02 1640 1640 1640 1640 1 1640 PHST 2008-09-03 1610.01 1610.01 1590 1590 2757 1597.1 PHST 2008-09-04 1600 1600 1500 1500 2906 1503.54 PHST 2008-09-05 1488 1500 1488 1500 3 1496 PHST 2008-09-08 1500.01 1549.99 1500.01 1500.01 41 1524.39 PHST 2008-09-09 1524.99 1525.01 1450 1470 1025 1500.44 PHST 2008-09-10 1450.01 1450.01 1420 1420 793 1436.13 PHST 2008-09-11 1351 1475 1351 1475 27 1464.85 PHST 2008-09-12 1450 1450 1450 1450 25 1450 PHST 2008-09-15 1435 1435 1435 1435 14 1435 PHST 2008-09-16 1382 1382 1300 1300 229 1362.92 PHST 2008-09-17 1399 1399 1265 1265 409 1267.95 PHST 2008-09-18 PHST 2008-09-19 1365 1365 1365 1365 110 1365 PHST 2008-09-22 1355 1380 1355 1360 200 1360.18 PHST 2008-09-23 1341.72 1341.72 1320 1330 1035 1329.68 PHST 2008-09-24 1350 1350 1310 1310 1986 1311.54 PHST 2008-09-25 1340 1340 1280 1300 104 1302.71 PHST 2008-09-26 1300 1300 1280 1280 230 1280.79 PHST 2008-09-29 1290 1290 1290 1290 98 1290 PHST 2008-09-30 1290 1300 1231 1290 111 1287.06 PHST 2008-10-01 1300 1300 1300 1300 3 1300 PHST 2008-10-02 1300 1300 1185 1205 306 1205.2 PHST 2008-10-03 1245 1245 900 975 3697 967.54 PHST 2008-10-06 920 950 882 925 295 901.11 PHST 2008-10-07 900 918.5 874 905 186 878.93 PHST 2008-10-08 PHST 2008-10-09 895 895 701 825 1695 827.96 PHST 2008-10-10 PHST 2008-10-13 900 900 700 711 443 798.57 PHST 2008-10-14 850 850 760 796.99 2687 794.06 PHST 2008-10-15 820 860 650 655 825 703.54 PHST 2008-10-16 699.99 699.99 393 540 17171 446.74 PHST 2008-10-17 499 500 380 401 5432 410.68 PHST 2008-10-20 410 549 410 501 17486 473.87 PHST 2008-10-21 530 645 525 645 3968 542.65 PHST 2008-10-22 550 588.35 540 545 677 551.4 PHST 2008-10-23 530 600 530 549 458 561.07 PHST 2008-10-24 493.35 545 493.35 526 215 534.4 PHST 2008-10-27 PHST 2008-10-28 510 547.82 488 547.82 1796 514.69 PHST 2008-10-29 535 555 521.22 555 315 538.58 PHST 2008-10-30 582.75 700 525.01 700 1636 600.51 PHST 2008-10-31 680 730 680 688 1474 697.06 PHST 2008-11-01 700 700 700 700 20 700 PHST 2008-11-05 700 800 700 770 385 758.83 PHST 2008-11-06 770 780 733 742.2 3050 760.75 PHST 2008-11-07 720 747.75 697 705 1562 718.98 PHST 2008-11-10 705.23 800 705.23 740 666 730.98 PHST 2008-11-11 735 735 726.82 726.82 770 729.58 PHST 2008-11-12 PHST 2008-11-13 684.81 735 630 630 4047 683.64 PHST 2008-11-14 693 693 631 650 2195 666.25 PHST 2008-11-17 647.19 686 630 650 1689 657.34 PHST 2008-11-18 660 670 660 670 577 664.48 PHST 2008-11-19 677 677 632 632 540 669.41 PHST 2008-11-20 620 620 523 591 3482 574.56 PHST 2008-11-21 600 630 581 600 7547 611.27 PHST 2008-11-24 585.3 600 585.3 590 1150 597.68 PHST 2008-11-25 600 603 590 590 679 600.55 PHST 2008-11-26 603.23 605 557.69 575 2502 578.8 PHST 2008-11-27 570 600 570 600 41 594.59 PHST 2008-11-28 570 600 570 600 41 587.15 PHST 2008-12-01 601.95 612.35 601.95 604 493 606.69 PHST 2008-12-02 597.42 601 597.42 600 363 599.53 PHST 2008-12-03 600 600 600 600 4 600 PHST 2008-12-04 600 600 598 598 52 598.46 PHST 2008-12-05 600 600 580 580 12 583.42 PHST 2008-12-08 598 598.96 570.02 598.96 196 587.88 PHST 2008-12-09 581 585 580 584.99 1191 584.05 PHST 2008-12-10 583.48 593 580 583 180 582.69 PHST 2008-12-11 590 600 581 581 937 593.64 PHST 2008-12-12 590 590 566 580 138 578.05 PHST 2008-12-15 578.87 578.87 572 578.87 262 572.74 PHST 2008-12-16 574.39 577.4 566.74 577.4 33 575.81 PHST 2008-12-17 580 580 553.38 565 4558 573.64 PHST 2008-12-18 565 565 560 560 1006 560.5 PHST 2008-12-19 556.29 565 555 565 502 556.3 PHST 2008-12-22 579 579 579 579 105 579 PHST 2008-12-23 579 580 565 571 5475 570.7 PHST 2008-12-24 588 588 575 575 1269 575.52 PHST 2008-12-25 565 580 565 580 87 578.28 PHST 2008-12-26 588 588 560 565 133 567.28 PHST 2008-12-29 560 570 540 570 601 551.73 PHST 2008-12-30 545 569 545 550 164 548.51 PHST 2008-12-31 525 550.91 525 550.91 46 525.56 PHST 2009-01-11 535 552.29 535 535.11 306 538 PHST 2009-01-12 552.28 570 552.28 570 515 560.17 PHST 2009-01-13 570 570 570 570 40 570 PHST 2009-01-14 570 570 550 550 527 560.96 PHST 2009-01-15 556.4 563.15 545 555 688 553.33 PHST 2009-01-16 565.99 566.66 540 555 107 546.34 PHST 2009-01-19 553.75 553.75 520 525 658 529.75 PHST 2009-01-20 525.79 525.79 450 500 3538 493.11 PHST 2009-01-21 500 500 410 450 1259 439.54 PHST 2009-01-22 451 470 425 451 921 439.38 PHST 2009-01-23 441 441 425 430 359 436.14 PHST 2009-01-26 432.9 460 405.78 451 644 443.44 PHST 2009-01-27 450 451 450 451 129 450.99 PHST 2009-01-28 447 499 435 499 937 451.16 PHST 2009-01-29 451 497.9 450 497.9 1327 450.46 PHST 2009-01-30 470 470 448.1 470 448 467.5 PHST 2009-02-02 463.9 463.9 463.9 463.9 4 463.9 PHST 2009-02-03 463.77 500 453 467 1730 485.29 PHST 2009-02-04 479.99 480 457.2 463.03 948 463.32 PHST 2009-02-05 450 470 450 470 46 462.66 PHST 2009-02-06 460 461.11 460 461 161 460.03 PHST 2009-02-09 468 500 468 483 1244 480.89 PHST 2009-02-10 490 490 468.1 480 1286 480.81 PHST 2009-02-11 464.39 500.01 464.39 500 4833 492.46 PHST 2009-02-12 500 569 500 560 4509 538.41 PHST 2009-02-13 547 600 547 585 14504 582.76 PHST 2009-02-16 580 816.1 580 699.98 9951 684.34 PHST 2009-02-17 690 698.9 640 640 1613 667.16 PHST 2009-02-18 640 653.37 640 640 615 640.74 PHST 2009-02-19 668 670 645 649 1853 655.85 PHST 2009-02-20 647 650 635 641 406 638.81 PHST 2009-02-24 635 645 501.01 645 796 636.32 PHST 2009-02-25 640 645 626 626 935 638.97 PHST 2009-02-26 640 640 630 640 82 630.24 PHST 2009-02-27 640 650 640 650 61 642.13 PHST 2009-03-02 650 650 628.01 650 42 648.47 PHST 2009-03-03 631.47 632.82 602.8 602.8 87 619.68 PHST 2009-03-04 594.43 620 550 561 3046 566.76 PHST 2009-03-05 560 570 560 570 58 561.03 PHST 2009-03-06 570 580 550 570 778 569.87 PHST 2009-03-10 598.49 598.49 592 592 808 594.78 PHST 2009-03-11 PHST 2009-03-12 600 600 566.89 593.2 330 571.89 PHST 2009-03-13 577.4 591.08 569.16 575 236 577.45 PHST 2009-03-16 599.99 600 586 590 1283 599.16 PHST 2009-03-17 590 600 580 590 4141 598.39 PHST 2009-03-18 595 595 570 570 755 577.68 PHST 2009-03-19 562 593.2 562 579.01 1620 574.17 PHST 2009-03-20 585 585 558 573 1750 570 PHST 2009-03-23 570 584.89 560 580 1653 574.05 PHST 2009-03-24 577.5 585 577 583 401 581.87 PHST 2009-03-25 584 670 584 660 2761 633.55 PHST 2009-03-26 638.5 780 638.5 705 4385 694.6 PHST 2009-03-27 725 740 705.01 711.16 895 723.65 PHST 2009-03-30 705.01 740 705 705 674 709.05 PHST 2009-03-31 729.9 735 705 735 415 730.97 PHST 2009-04-01 728.01 728.01 728 728 23 728 PHST 2009-04-02 741.57 750.7 739.99 748.5 2819 745.75 PHST 2009-04-03 758 864.24 758 792.64 2951 772.21 PHST 2009-04-06 823.99 823.99 785 785 784 791.34 PHST 2009-04-07 769.57 769.57 711.16 748 440 737.36 PHST 2009-04-08 776.9 780 760 773.24 206 776.21 PHST 2009-04-09 780 970 745.01 914.99 2865 828.93 PHST 2009-04-10 849.03 1050 849.03 950.37 5853 943.67 PHST 2009-04-13 900 949.37 900 925 1683 937.26 PHST 2009-04-14 933 962 930 945 758 943.41 PHST 2009-04-15 950.14 950.14 918 950.14 208 932.1 PHST 2009-04-16 949 970 900 949.9 1310 932.47 PHST 2009-04-17 935 970 902.02 970 1702 931.48 PHST 2009-04-20 920 969.5 880 900 1060 913.32 PHST 2009-04-21 899 910 890 900 193 894.56 PHST 2009-04-22 897.02 913.4 879 913.4 1788 880.99 PHST 2009-04-23 915 915.05 910 915 1128 914.99 PHST 2009-04-24 910 910 899 910 132 908.11 PHST 2009-04-27 911 929.99 877.05 906.96 11446 900.93 PHST 2009-04-28 907 1240 870 934.9 27499 930.33 PHST 2009-04-29 939.5 939.5 860 930 18117 900.17 PHST 2009-04-30 930 985 892.11 969 14603 953.48 PHST 2009-05-04 970 1085 960 1064 7738 1029.79 PHST 2009-05-05 1070 1070 1030 1070 2771 1049.36 PHST 2009-05-06 1030.1 1299.89 1030.05 1235 6561 1179.48 PHST 2009-05-07 1220.01 1250 1170 1219.89 3017 1206.2 PHST 2009-05-08 1180.04 1216.14 1175 1187 1735 1199.92 PHST 2009-05-12 1190 1212.5 1132.71 1175 2439 1180.81 PHST 2009-05-13 1196.99 1198 1051.6 1070 2672 1126.87 PHST 2009-05-14 1025 1033 950.01 1010 2532 1023.66 PHST 2009-05-15 1130 1139.98 1020 1050 389 1067.94 PHST 2009-05-18 1049.99 1049.99 1005 1030 1388 1027.29 PHST 2009-05-19 1035 1085 1012 1075.28 3362 1043.05 PHST 2009-05-20 1050 1169.91 1050 1114.4 7102 1111.21 PHST 2009-05-21 1114 1163.98 1055 1100 3686 1108.67 PHST 2009-05-22 1100 1137 1060.15 1081 2514 1102.99 PHST 2009-05-25 1085 1085 1060 1070 880 1066.15 PHST 2009-05-26 1056 1094.6 1040 1091.9 1705 1078.73 PHST 2009-05-27 1097.5 1150 1075 1120 6412 1116.08 PHST 2009-05-28 1129 1129 1090.99 1090.99 3797 1100.91 PHST 2009-05-29 1105 1115 1055 1085.17 800 1098.29 PHST 2009-06-01 1099.99 1137 1075 1095 12053 1110.24 PHST 2009-06-02 1095 1115 1078 1108.99 4870 1096.74 PHST 2009-06-03 1081 1102.99 1060.01 1099.99 489 1085.77 PHST 2009-06-04 1099.99 1099.99 1040 1040.11 1191 1054.57 PHST 2009-06-05 1014 1115 1014 1088 527 1092.42 PHST 2009-06-08 1114.99 1115 1089.25 1090 336 1107.27 PHST 2009-06-09 1095 1109.99 1080.07 1085 74 1095.08 PHST 2009-06-10 1080.08 1128.88 1080.08 1111.67 1196 1092.98 PHST 2009-06-11 1140.09 1199 1100 1135 2121 1155.27 PHST 2009-06-15 1135 1152 1120.01 1120.01 2135 1140.58 PHST 2009-06-16 1065.06 1152 1065.05 1148.88 390 1110.26 PHST 2009-06-17 1148.88 1150 1072 1072 1255 1101.01 PHST 2009-06-18 1101.99 1101.99 1060 1088 179 1067.42 PHST 2009-06-19 1109.87 1110 1010 1030 225 1044.17 PHST 2009-06-22 1040 1059.99 1010 1010 733 1011.77 PHST 2009-06-23 979.02 998.91 979.01 993 231 988.62 PHST 2009-06-24 1050 1070 1030 1070 781 1056.11 PHST 2009-06-25 1030.01 1030.01 1020 1025 718 1023.68 PHST 2009-06-26 1002 1039 1001.13 1039 321 1020.96 PHST 2009-06-29 1070.98 1070.98 1050 1060 216 1059.28 PHST 2009-06-30 766.5 1072 766.5 1070 4161 1061.03 PHST 2009-07-01 1055 1065 1055 1055 265 1055.42 PHST 2009-07-02 1065 1065 1055 1065 327 1063.53 PHST 2009-07-03 1046 1068.79 1046 1060 6973 1056.88 PHST 2009-07-06 1050 1070 1050 1070 1654 1068.32 PHST 2009-07-07 1060 1065 1040 1060 1056 1060.9 PHST 2009-07-08 1000.03 1035 1000 1035 83 1000.85 PHST 2009-07-09 1030 1060 998.01 1060 316 1047.11 PHST 2009-07-10 1021.01 1039.99 1021 1022 89 1022.11 PHST 2009-07-13 995.01 1027.49 995 1010 601 1008.44 PHST 2009-07-14 1040 1040.01 1040 1040 780 1040 PHST 2009-07-15 1079 1081 1030 1030 236 1060.91 PHST 2009-07-16 1031.01 1071 1031.01 1035 1172 1036.59 PHST 2009-07-17 1030.02 1060 1030.01 1050 433 1049.79 PHST 2009-07-20 1099.99 1111.11 1031.03 1031.03 89 1048.74 PHST 2009-07-21 1092 1199.99 1042 1160 6441 1133.24 PHST 2009-07-22 1165 1165 1030.1 1100 5096 1058.21 PHST 2009-07-23 1350 1390 1060 1089 1553 1087.05 PHST 2009-07-24 1088 1088 1040 1050 2915 1056.74 PHST 2009-07-27 1070 1080 1050 1070 94 1067.13 PHST 2009-07-28 1080 1085 1060 1071 278 1074.04 PHST 2009-07-29 1070 1085 1070 1080 163 1078.62 PHST 2009-07-30 1050 1100 1050 1080 322 1084.83 PHST 2009-07-31 1080.01 1100 1060 1090 169 1076.43 PHST 2009-08-03 1100 1133.9 1090 1133.9 372 1119.76 PHST 2009-08-04 1135 1160 1135 1150 776 1154.52 PHST 2009-08-05 1178.75 1178.75 1125 1140 345 1146.21 PHST 2009-08-06 1140 1150 1140 1150 277 1146.69 PHST 2009-08-07 1150 1176 1150 1151 116 1165.18 PHST 2009-08-10 1250 1250 1150 1185.21 99 1154.76 PHST 2009-08-11 1183.99 1185.64 1183.99 1185.24 63 1184.73 PHST 2009-08-12 1154.9 1177.75 1135 1177.75 175 1150.49 PHST 2009-08-13 1170 1235 1145.05 1175 2068 1181.74 PHST 2009-08-14 1151.96 1173.75 1140 1150 528 1145.62 PHST 2009-08-17 1150 1169.99 1140 1154 304 1155.91 PHST 2009-08-18 1155 1165 1153.9 1165 297 1160.7 PHST 2009-08-19 1189 1189 1155 1187 3119 1160.05 PHST 2009-08-20 1189.9 1300 1139.99 1159 6770 1203.53 PHST 2009-08-21 1160 1160 1159.97 1160 210 1160 PHST 2009-08-24 1130 1150 1130 1144 389 1136.96 PHST 2009-08-25 1140 1140 1107 1125 124 1127.94 PHST 2009-08-26 1149.7 1149.7 1112 1145 111 1138.52 PHST 2009-08-27 1147.7 1199 1126.01 1199 1890 1173.57 PHST 2009-08-28 1180 1217.9 1157.58 1205 1085 1201.12 PHST 2009-08-31 1210 1210 1179.46 1206 130 1201.39 PHST 2009-09-01 1210 1265 1210 1250 19060 1241.9 PHST 2009-09-02 1255 1263 1200.03 1250 3888 1256.33 PHST 2009-09-03 1250 1250 1220 1250 182 1236.13 PHST 2009-09-04 1250 1250 1220 1220.01 827 1228.62 PHST 2009-09-07 1230 1230 1210 1230 602 1229.54 PHST 2009-09-08 1230 1255 1215 1250 4211 1232.95 PHST 2009-09-09 1250 1260 1229 1250 5646 1254.01 PHST 2009-09-10 1250 1260 1240 1260 1078 1251.18 PHST 2009-09-11 1230 1300 1230 1294.2 2936 1263.95 PHST 2009-09-14 1289 1498.99 1251 1320 6432 1295.74 PHST 2009-09-15 1360 1500 1360 1430 7440 1426.72 PHST 2009-09-16 1390 1589 1390 1430 8901 1466.97 PHST 2009-09-17 1489 1550 1477.01 1509 8773 1512.35 PHST 2009-09-18 1500 1510 1475 1500 4479 1495.64 PHST 2009-09-21 1490 1510 1402 1494.89 2287 1474.64 PHST 2009-09-22 1485 1499 1449 1470 1507 1481.8 PHST 2009-09-23 1470.5 1479 1440 1450 1390 1463.63 PHST 2009-09-24 1440 1450 1425 1425 61 1443.3 PHST 2009-09-25 1447.84 1447.84 1406.79 1447.54 201 1414.61 PHST 2009-09-28 1447.14 1450 1410 1431.96 881 1426.58 PHST 2009-09-29 1449.1 1470 1445 1470 815 1454.57 PHST 2009-09-30 1465 1470 1429 1450 2519 1449.11 PHST 2009-10-01 1486.25 1486.25 1405 1430 204 1447.07 PHST 2009-10-02 1478.25 1478.25 1400.5 1435 286 1409.57 PHST 2009-10-05 1480.88 1480.88 1406 1424.9 2586 1424.38 PHST 2009-10-06 1410.05 1430 1409 1430 728 1421.91 PHST 2009-10-07 1415 1435 1400 1419 1462 1412.33 PHST 2009-10-08 1472.95 1550 1430 1523 5101 1482.54 PHST 2009-10-09 1529.1 1674 1449 1478.99 4561 1626.42 PHST 2009-10-12 1500 1500 1427.1 1473 3703 1450.19 PHST 2009-10-13 1430.02 1469.79 1410 1452.9 3252 1437.34 PHST 2009-10-14 1450 1600 1450 1549.95 13092 1537.68 PHST 2009-10-15 1480 1549 1450 1465 8165 1501.9 PHST 2009-10-16 1460 1470 1430 1444 263 1457.04 PHST 2009-10-19 1444 1460 1440 1455 2293 1455.21 PHST 2009-10-20 1460 1465 1445 1453 5067 1451.61 PHST 2009-10-21 1440.1 1460 1440.01 1460 107 1443.47 PHST 2009-10-22 1431.63 1449.53 1430.99 1440 2574 1438.27 PHST 2009-10-23 1440 1445 1431.02 1444 1611 1442.66 PHST 2009-10-26 1444 1444 1415.1 1444 909 1437.65 PHST 2009-10-27 1443 1444 1415 1439.69 880 1429.93 PHST 2009-10-28 1443 1443 1375.5 1398.99 4446 1400.1 PHST 2009-10-29 1390.01 1424.37 1390 1420 1110 1412.32 PHST 2009-10-30 1420 1440 1420 1420 1313 1430.45 PHST 2009-11-02 1420 1460 1420 1460 2385 1440.27 PHST 2009-11-03 1460 1489 1447.01 1474 3649 1470.87 PHST 2009-11-05 1475 1490 1470 1489.99 907 1487.73 PHST 2009-11-06 1490 1490 1450 1459.99 10950 1459.25 PHST 2009-11-09 1475 1480 1449.99 1460 14290 1454.53 PHST 2009-11-10 1460 1485 1440 1485 2828 1466.98 PHST 2009-11-11 1485 1620 1482 1580 25866 1573.56 PHST 2009-11-12 1580 1750.01 1550 1695 17636 1696.7 PHST 2009-11-13 1695 1710 1655 1675 3193 1680.62 PHST 2009-11-16 1670 1687 1640 1669.99 11120 1673.57 PHST 2009-11-17 1661 1690 1621 1687 4152 1671.26 PHST 2009-11-18 1690 1690 1670 1670.01 1455 1683 PHST 2009-11-19 1686.76 1700 1669.99 1690 6209 1680.94 PHST 2009-11-20 1690 1849 1680 1784.04 8161 1740.76 PHST 2009-11-23 1735.77 1869.42 1735.77 1850 5457 1832.14 PHST 2009-11-24 1809.48 1880 1809.48 1880 1716 1867.46 PHST 2009-11-25 1816.98 1951.01 1816.98 1920 13953 1903.08 PHST 2009-11-26 1900 1920 1879.99 1900 11284 1895.08 PHST 2009-11-27 1751.15 1899.99 1751.15 1864 3368 1857.7 PHST 2009-11-30 1865 1890 1837.03 1870 3183 1879.11 PHST 2009-12-01 1810.01 1894 1810.01 1894 19935 1886.34 PHST 2009-12-02 1880.55 1973.8 1880 1900 1787 1903.28 PHST 2009-12-03 1900.01 1900.01 1880 1880.02 4268 1884.6 PHST 2009-12-04 1880.01 1900 1878 1900 9457 1881.18 PHST 2009-12-07 1905 1905 1880.01 1890 990 1891.33 PHST 2009-12-08 1880.01 1905 1880 1904.95 962 1898.02 PHST 2009-12-09 1905 1971 1882.1 1910 9269 1912.32 PHST 2009-12-10 1910 1915 1890 1915 379 1909.35 PHST 2009-12-11 1910 1910 1895 1896.89 225 1900.4 PHST 2009-12-14 1840.04 1910 1840 1905 1866 1900.76 PHST 2009-12-15 1905 1944 1895 1925 9831 1909.14 PHST 2009-12-16 1920 1920 1901 1905.02 1707 1919.13 PHST 2009-12-17 1910 1920 1900 1918.5 2192 1901.17 PHST 2009-12-18 1891 1920 1890 1919.19 980 1901.65 PHST 2009-12-21 1920 1920 1901.01 1918.99 201 1907.18 PHST 2009-12-22 1920 1920 1890 1910.93 216 1904.22 PHST 2009-12-23 1910.93 1920 1900 1920 1967 1909.25 PHST 2009-12-24 1920 1920 1875 1899 1293 1882.82 PHST 2009-12-25 1850 1889.08 1800 1874.47 266 1856.68 PHST 2009-12-28 1879.95 1880 1850 1880 725 1858.45 PHST 2009-12-29 1870 1870 1836.72 1850 286 1845.15 PHST 2009-12-30 1849.97 1870 1800 1850 311 1836.66 PHST 2009-12-31 1869.42 1890 1869.42 1890 780 1876.78 PHST 2010-01-11 1885 1885 1212.15 1840 1616 1822.32 PHST 2010-01-12 1819.99 1840 1770 1839 326 1807.24 PHST 2010-01-13 1815 1839 1755 1819.99 251 1801.81 PHST 2010-01-14 1829 2030 1827.54 1864.9 10088 1880.17 PHST 2010-01-15 1865 1865 1770 1830 1966 1822.19 PHST 2010-01-18 1830 1860 1798 1821.05 829 1828.49 PHST 2010-01-19 1855 1855 1800 1838 285 1817.74 PHST 2010-01-20 1840 1840 1782 1815 1641 1818.86 PHST 2010-01-21 1800 1830 1772 1829.95 627 1807.27 PHST 2010-01-22 1781 1832.99 1770 1824.94 8057 1803.53 PHST 2010-01-25 1779.38 1850 1769.2 1840 3295 1818.11 PHST 2010-01-26 1762 1840 1762 1840 1321 1802.06 PHST 2010-01-27 1780.01 1820 1780 1820 314 1809.19 PHST 2010-01-28 1819.58 1825 1790.01 1818.75 388 1816.53 PHST 2010-01-29 1819.9 1840 1685 1685 1618 1807.34 PHST 2010-02-01 1814 1815 1763.24 1815 1222 1801.08 PHST 2010-02-02 1815 1815 1792 1800 8977 1802.29 PHST 2010-02-03 1800 1800 1782.01 1790 2447 1790.14 PHST 2010-02-04 1783.01 1789.99 1760 1788.97 4411 1760.57 PHST 2010-02-05 1756.67 1789.99 1702.13 1789.99 1756 1766.6 PHST 2010-02-08 1750.02 1784.48 1730 1784.48 2692 1749.81 PHST 2010-02-09 1780 1795 1737 1784.99 2765 1764.43 PHST 2010-02-10 1774 1774 1737.01 1763.99 1020 1745.68 PHST 2010-02-11 1765 1804 1738 1788 7444 1789.73 PHST 2010-02-12 1788 1831 1760 1809 15961 1803.75 PHST 2010-02-15 1810.01 1810.01 1750 1809 392 1782.02 PHST 2010-02-16 1809.99 1809.99 1760 1790 1040 1799.27 PHST 2010-02-17 1809.94 1809.99 1770 1780 5047 1799.51 PHST 2010-02-18 1784.61 1805 1782 1804 1638 1797.8 PHST 2010-02-19 1770.51 1804.9 1770.51 1804.9 158 1799.59 PHST 2010-02-24 1828 1828 1790.01 1812 2897 1802.28 PHST 2010-02-25 1810 1842.99 1806.84 1831.02 1078 1831.19 PHST 2010-02-26 1840 1879.98 1840 1859 1955 1859.62 PHST 2010-02-27 1907.33 1907.33 1841.1 1870 569 1859.25 PHST 2010-03-01 1890 1933 1867.99 1907.7 5718 1884.86 PHST 2010-03-02 1885 1997 1861.01 1872 12228 1925.18 PHST 2010-03-03 1875 1970 1875 1949 10442 1906.99 PHST 2010-03-04 1950 1979.99 1930 1974.97 3703 1948.75 PHST 2010-03-05 1979.99 2059.99 1979.97 2059.99 4823 2009.14 PHST 2010-03-09 2074 2074 1980 2049.92 2525 2004.42 PHST 2010-03-10 2049.99 2075 2010 2023 2470 2031.3 PHST 2010-03-11 2024 2024 1980 1980 1036 2003.34 PHST 2010-03-12 2000 2020.99 1980 1999.98 1020 2000.44 PHST 2010-03-15 2000.03 2074 2000.03 2017 5603 2031.78 PHST 2010-03-16 2024.99 2044 2015 2025 1081 2030.43 PHST 2010-03-17 2024.99 2025 1985 1985.01 4050 2006.23 PHST 2010-03-18 1984.98 2045 1984.98 2035 3338 2027.89 PHST 2010-03-19 2035 2075 2035 2075 9901 2053.35 PHST 2010-03-22 2074 2085 2060 2080 2474 2078.52 PHST 2010-03-23 2085 2220 2084.71 2180 9742 2136.24 PHST 2010-03-24 2209 2350 2209 2280 3188 2277.41 PHST 2010-03-25 2279 2280 2226.81 2280 2696 2254.8 PHST 2010-03-26 2280 2345 2280 2331 2249 2302.7 PHST 2010-03-29 2350 2440.99 2350 2350 3137 2390.56 PHST 2010-03-30 2375.85 2397.22 2300 2389 955 2359.01 PHST 2010-03-31 2359.34 2389 2302 2375 1560 2356.45 PHST 2010-04-01 2375 2399 2305.02 2333 2988 2378.86 PHST 2010-04-02 2335 2369.99 2310 2349.97 1818 2326.32 PHST 2010-04-05 2312.84 2369.97 2310 2321 993 2326.3 PHST 2010-04-06 2311 2334 2303.02 2303.02 484 2315.08 PHST 2010-04-07 2315 2329.48 2240.75 2240.75 1027 2281.17 PHST 2010-04-08 2240.75 2339.97 2240 2256.69 373 2247.94 PHST 2010-04-09 2274.58 2324.98 2274.58 2290.9 1848 2280.27 PHST 2010-04-12 2297.93 2325 2280 2280 3971 2301.19 PHST 2010-04-13 2280.1 2323 2245 2270 2518 2280.13 PHST 2010-04-14 2294.99 2324.97 2281.5 2299.98 9662 2302.28 PHST 2010-04-15 2300 2334 2264.73 2320 2981 2310.01 PHST 2010-04-16 2320.01 2340 2303.01 2334 4618 2320.4 PHST 2010-04-19 2222.86 2330 2193.97 2314 3567 2294.5 PHST 2010-04-20 2335 2340 2310 2317.07 4408 2323.04 PHST 2010-04-21 2330 2400 2310 2380 5325 2355.6 PHST 2010-04-22 2380 2380 2328 2339 1226 2353.03 PHST 2010-04-23 2328.99 2350 2310 2312.01 1324 2324.29 PHST 2010-04-26 2350 2373 2335 2335 1022 2348.21 PHST 2010-04-27 2350 2350 2336 2336 485 2343.9 PHST 2010-04-28 2349 2370 2330 2350 12034 2345.76 PHST 2010-04-29 2360 2500 2341.8 2415 15810 2419.06 PHST 2010-04-30 2424.99 2495 2400 2405.01 10169 2432 PHST 2010-05-04 2426 2435 2405.25 2405.25 1607 2417.04 PHST 2010-05-05 2403.07 2424.06 2350 2350 867 2367.53 PHST 2010-05-06 2379.28 2389 2270 2270 4756 2331.03 PHST 2010-05-07 2180 2265 1960 2220 6969 2139.47 PHST 2010-05-11 2220 2335 2150 2212 7375 2183.36 PHST 2010-05-12 1685 2160 1477.77 2150 7620 2086.75 PHST 2010-05-13 2150 2215 2149.99 2200 4680 2174.99 PHST 2010-05-14 2185.07 2310.78 2185 2270 16217 2255.47 PHST 2010-05-17 2295 2300 2235 2288.66 167 2270.41 PHST 2010-05-18 2299.96 2311.55 2250.01 2290 1203 2304.22 PHST 2010-05-19 2290 2330 2210.05 2275 1381 2287.9 PHST 2010-05-20 2275 2289.56 2240 2250 1376 2254.45 PHST 2010-05-21 2230 2264.97 2136.9 2220 3430 2191.33 PHST 2010-05-24 2226.72 2265 2200 2235 2388 2231.44 PHST 2010-05-25 2200 2235.01 2150 2150 9625 2205.99 PHST 2010-05-26 2229.99 2247 1651 2157.99 2945 2152.12 PHST 2010-05-27 2169 2265 2156 2221 2274 2192.54 PHST 2010-05-28 2265 2265 2200 2249.99 4896 2234.82 PHST 2010-05-31 2155.73 2265 2155.73 2265 2536 2243.01 PHST 2010-06-01 2249 2275 2249 2260 2215 2262.78 PHST 2010-06-02 2240 2310 2240 2290.03 1186 2294.84 PHST 2010-06-03 2310 2331 2280.01 2305 940 2314.64 PHST 2010-06-04 2330 2330 2295 2295 239 2312.26 PHST 2010-06-07 2160.04 2257 2160 2257 357 2185.2 PHST 2010-06-08 2240 2274.4 2240 2240.02 860 2246.22 PHST 2010-06-09 2220.01 2258.99 2220.01 2244.99 10 2228.9 PHST 2010-06-10 2210.01 2250 2210 2250 495 2225.79 PHST 2010-06-11 2264.99 2265 2240 2264.98 264 2264.33 PHST 2010-06-15 2264.99 2275 2240 2261.63 519 2268.97 PHST 2010-06-16 2329.7 2499 2299.9 2340.1 2941 2393.85 PHST 2010-06-17 2397.98 2410 2327 2409.96 440 2389.38 PHST 2010-06-18 2324.12 2405 2300 2390 11392 2382.34 PHST 2010-06-21 2407.28 2450 2407.25 2450 1858 2419.44 PHST 2010-06-22 2403.12 2500 2403.12 2403.52 6323 2452.41 PHST 2010-06-23 2399.98 2399.98 2321 2352.9 376 2345.24 PHST 2010-06-24 2333 2345 2311 2345 4206 2341.73 PHST 2010-06-25 2349 2349 2300 2300.05 557 2318.37 PHST 2010-06-28 2300 2349.99 2300 2349.99 74 2345.14 PHST 2010-06-29 2300.01 2315.01 2285 2285 533 2304.83 PHST 2010-06-30 2282.33 2300 2270 2270 192 2272.28 PHST 2010-07-01 2280 2280 2220 2259.99 97 2249.59 PHST 2010-07-02 2135.59 2349.99 2135.59 2267.32 5 2240.16 PHST 2010-07-05 2286.14 2300 2240.05 2244 48 2244.31 PHST 2010-07-06 2244 2340 2244 2332.95 171 2280.37 PHST 2010-07-07 2286.17 2286.17 2205.04 2263 775 2264.2 PHST 2010-07-08 2300 2300 2200.03 2296 511 2296.18 PHST 2010-07-09 2328.99 2350 2280.09 2341.46 21 2322.95 PHST 2010-07-12 2280 2341.45 2277.31 2321.99 316 2293.68 PHST 2010-07-13 2280.01 2300 2280 2295 269 2294.09 PHST 2010-07-14 2349.9 2349.99 2242.2 2338.79 1101 2299.1 PHST 2010-07-15 2329.95 2350 2287.18 2291.13 2069 2305.06 PHST 2010-07-16 2202.41 2288.99 2202.41 2288.99 85 2271.74 PHST 2010-07-19 2174.54 2260 2174.54 2235 32 2218.24 PHST 2010-07-20 2230 2244.76 2230 2230 1098 2233.04 PHST 2010-07-21 2283.07 2319.95 2283.07 2285 2486 2307.66 PHST 2010-07-22 2309 2327 2300 2327 582 2303.39 PHST 2010-07-23 2288.01 2330 2288 2330 897 2307.62 PHST 2010-07-26 2327 2348.99 2200 2300.25 1209 2324.25 PHST 2010-07-27 2329.99 2394 2329.99 2345 2130 2353.68 PHST 2010-07-28 2350 2350 2326.75 2345 1111 2349.59 PHST 2010-07-29 2329.02 2350 2329.02 2329.02 317 2349.79 PHST 2010-07-30 2326.73 2350 2325 2350 220 2329.57 PHST 2010-08-02 2373.5 2388 2350.04 2388 560 2367.93 PHST 2010-08-03 2390 2413.9 2380 2410 964 2393 PHST 2010-08-04 2405 2699 2370.07 2515 8462 2523.77 PHST 2010-08-05 2500 2535 2500 2512 4041 2517.75 PHST 2010-08-06 2422.93 2525 2422.93 2512.01 112 2521.89 PHST 2010-08-09 2524 2550 2512.01 2512.01 736 2532.19 PHST 2010-08-10 2543.99 2543.99 2501.21 2502 825 2516.43 PHST 2010-08-11 2500 2501 2500 2500 86 2500.13 PHST 2010-08-12 2504.41 2504.41 2450 2450 160 2463.59 PHST 2010-08-13 2450.01 2506.67 2450 2499.9 356 2474.44 PHST 2010-08-16 2511.95 2511.95 2452.11 2452.13 122 2460.32 PHST 2010-08-17 2500 2500 2440.52 2499.98 805 2468.39 PHST 2010-08-18 2500 2500 2420 2420 370 2454.55 PHST 2010-08-19 2400.23 2478.81 2369.91 2450 1070 2390.64 PHST 2010-08-20 2497 2497 2447.17 2447.17 245 2462.46 PHST 2010-08-23 2424.54 2463.69 2235 2463.69 1054 2419.79 PHST 2010-08-24 2389.65 2425 2389.65 2400 1607 2394.22 PHST 2010-08-25 2444.55 2444.55 2400 2400 439 2404.11 PHST 2010-08-26 2433.47 2550 2400 2400 271 2411.57 PHST 2010-08-27 2449.96 2449.96 2390 2420 672 2424.96 PHST 2010-08-30 2504.4 2504.4 2400 2415 316 2412.82 PHST 2010-08-31 2405.57 2434.13 2400 2400 215 2417.64 PHST 2010-09-01 2401 2444 2396.04 2430 1265 2406.12 PHST 2010-09-02 2433 2440 2396.04 2414 426 2413.96 PHST 2010-09-03 2419.99 2444.19 2407 2425 988 2433.39 PHST 2010-09-06 2421.44 2434.99 2380 2419.31 668 2413.92 PHST 2010-09-07 2415 2415.01 2406 2410 3592 2408.55 PHST 2010-09-08 2420 2450 2405 2425 3994 2419.51 PHST 2010-09-09 2425 2425 2401 2424 163 2419.18 PHST 2010-09-10 2396.05 2418.78 2370 2408.63 579 2395.35 PHST 2010-09-13 2418.79 2418.79 2396 2405 1104 2403.4 PHST 2010-09-14 2395.01 2414.99 2395 2402 117 2395.75 PHST 2010-09-15 2387.99 2400.5 2351.45 2396.01 1178 2392.86 PHST 2010-09-16 2392.23 2448.97 2379.99 2398.99 411 2388.85 PHST 2010-09-17 2390.01 2405 2390 2400 1782 2402.05 PHST 2010-09-20 2405 2405 2382.06 2399 6749 2397.67 PHST 2010-09-21 2000 2400 2000 2383 569 2373.75 PHST 2010-09-22 2392.06 2399.99 2372.33 2379.99 872 2380.58 PHST 2010-09-23 2380 2380 2351 2374.99 328 2367.28 PHST 2010-09-24 2379.99 2379.99 2340.01 2355 686 2359.06 PHST 2010-09-27 2350.99 2355 2325.57 2350 1790 2330.32 PHST 2010-09-28 2350 2350 2300.01 2325 1474 2330.85 PHST 2010-09-29 2325.57 2327 2305.41 2326.98 148 2321.8 PHST 2010-09-30 2320.01 2343.2 2300 2300.01 6199 2316.24 PHST 2010-10-01 2309.99 2339.99 2281.11 2292 1955 2298.71 PHST 2010-10-04 2292.99 2300 2292.99 2300 872 2294.9 PHST 2010-10-05 2300 2320 2295 2305 2986 2307.25 PHST 2010-10-06 2280.16 2315 2280.16 2298 930 2300.21 PHST 2010-10-07 2281.01 2300 2279.77 2280 2121 2280.12 PHST 2010-10-08 2290 2480 2290 2390 50070 2315.68 PHST 2010-10-11 2380.01 2440 2380 2435 1337 2423.85 PHST 2010-10-12 2435 2488 2410.58 2468.91 1813 2450.58 PHST 2010-10-13 2468.9 2532.5 2430 2517.02 5755 2495.81 PHST 2010-10-14 2485.23 2534.51 2480 2500 6872 2486.62 PHST 2010-10-15 2485.66 2535 2485.65 2519.39 483 2520.5 PHST 2010-10-18 2513.89 2545 2513.89 2535 1797 2526.79 PHST 2010-10-19 2545 2555 2520 2554 5748 2546.02 PHST 2010-10-20 2530.01 2597.08 2530 2553.01 15816 2553.08 PHST 2010-10-21 2596.07 2596.07 2560.23 2567.01 1176 2580.1 PHST 2010-10-22 2540 2580 2540 2555 1206 2556.79 PHST 2010-10-25 2545.08 2579.03 2530.01 2538.06 1286 2544.2 PHST 2010-10-26 2553.04 2620 2545.2 2600 11572 2581.39 PHST 2010-10-27 2621 2650 2590.04 2619.99 6348 2627.85 PHST 2010-10-28 2620 2744 2610.04 2744 1871 2669.37 PHST 2010-10-29 2744 2800 2700 2710 1211 2758.69 PHST 2010-11-01 2721.31 2792 2502 2758.73 4815 2773.11 PHST 2010-11-02 2812.13 2869.98 2772 2780 1143 2807.31 PHST 2010-11-03 2809.99 2810 2780.01 2799.96 426 2791.94 PHST 2010-11-08 2808.99 2850 2772.01 2831 1431 2822.71 PHST 2010-11-09 2844.99 2844.99 2810 2840.5 766 2827.81 PHST 2010-11-10 2825.02 2955 2825.02 2865 4475 2856.99 PHST 2010-11-11 2825.05 2850.77 2825.01 2849.99 1854 2845.47 PHST 2010-11-12 2849.99 2890 2770.01 2850 1915 2846.75 PHST 2010-11-13 2803.04 2860 2774.01 2859.99 1889 2819.47 PHST 2010-11-15 2859.44 2860 2801.07 2860 667 2818.89 PHST 2010-11-16 2860 2875 2800 2875 907 2854.39 PHST 2010-11-17 2857.93 2875 2811.03 2850.12 1448 2853.01 PHST 2010-11-18 2874.98 2944 2855 2918.99 1302 2906.84 PHST 2010-11-19 2917.48 2920 2900 2917.95 485 2910.96 PHST 2010-11-22 2919.99 2919.99 2899.99 2909.99 1106 2906.17 PHST 2010-11-23 2915 2939 2900 2939 1058 2917.42 PHST 2010-11-24 2922.31 3037 2903.99 3010 526 2952.31 PHST 2010-11-25 3050 3100 3001.14 3065.01 7893 3081.18 PHST 2010-11-26 3074.99 3075 3052 3065 423 3060.98 PHST 2010-11-29 3027.11 3065 3001 3020 726 3023.31 PHST 2010-11-30 3059.98 3059.99 2991.25 3025 2226 3025.18 PHST 2010-12-01 3050 3074.99 3039.99 3060 7500 3054.18 PHST 2010-12-02 3074.99 3240 3060 3150 3707 3086.1 PHST 2010-12-03 3100.01 3160 3065 3130 21472 3084.89 PHST 2010-12-06 3223 3223 3080.06 3130 1539 3129.73 PHST 2010-12-07 3140 3167.93 3130 3160 424 3150.3 PHST 2010-12-08 3130 3200 2970.04 3014.99 8623 3011.53 PHST 2010-12-09 3029.9 3049.9 2951 3010 4810 2998.19 PHST 2010-12-10 2999 3025 2999 3025 551 3011.28 PHST 2010-12-13 3000.02 3093 2990.9 3014.89 2157 3034.59 PHST 2010-12-14 3014.88 3320 2951.01 3129.26 4904 3082.22 PHST 2010-12-15 3129.97 3200 3129.97 3159 2611 3146.21 PHST 2010-12-16 3015.01 3220 3015.01 3137 12546 3169.3 PHST 2010-12-17 3128.01 3159.23 3100.01 3130 240 3128.59 PHST 2010-12-20 3020.13 3125.55 3020.13 3070 990 3085.21 PHST 2010-12-21 3090.35 3090.35 3025 3072.99 902 3069.33 PHST 2010-12-22 3046.01 3125.94 3046.01 3076.06 292 3083.15 PHST 2010-12-23 3076 3100 3032.01 3060 3787 3068.39 PHST 2010-12-24 3023 3095 3000.05 3060 1291 3063.02 PHST 2010-12-27 3089.99 3090 3040.21 3079.67 4889 3079.48 PHST 2010-12-28 3040.29 3078.99 3035 3035 673 3041.02 PHST 2010-12-29 3049.99 3050 3024.84 3040 7025 3036.72 PHST 2010-12-30 3039.5 3050 3000 3033 5625 3031.45 PHST 2011-01-11 3074.99 3075 3034 3040 761 3057.81 PHST 2011-01-12 3041 3100 3041 3064.99 2005 3066.96 PHST 2011-01-13 3065 3065 3030 3035 718 3039.43 PHST 2011-01-14 3043.99 3050 3021 3044.99 537 3043.9 PHST 2011-01-17 3044.99 3055 3015.03 3044.99 1399 3045.08 PHST 2011-01-18 3025 3035 2958.35 2970 27455 2994.93 PHST 2011-01-19 2970 3011.8 2970 2995.98 4144 2995.81 PHST 2011-01-20 2999 3033 2960 3010.51 3581 3002.73 PHST 2011-01-21 3028.74 3055 2994.99 3045 6859 3011.55 PHST 2011-01-24 3065 3085 3000 3033.98 3031 3058.04 PHST 2011-01-25 3030 3079.99 2970 3070 2231 3016.35 PHST 2011-01-26 3069.9 3080 3050 3079.99 2674 3061.95 PHST 2011-01-27 3080 3109.76 3013.14 3100 1991 3068.21 PHST 2011-01-28 3033.99 3120 3033.99 3092.92 5219 3085.84 PHST 2011-01-31 3092.92 3092.92 3051.12 3051.12 657 3066.9 PHST 2011-02-01 3051.12 3072 3048 3050.03 960 3059.39 PHST 2011-02-02 3050 3069.79 3010 3049.99 807 3025.42 PHST 2011-02-03 3069 3069 2950 3030 5735 2980.14 PHST 2011-02-04 3054.92 3054.92 2965.01 3038.98 1247 2999.47 PHST 2011-02-07 3044.99 3044.99 2980 3039.5 5865 3008.29 PHST 2011-02-08 3049.83 3049.84 3023 3040 1248 3034.94 PHST 2011-02-09 3039.99 3049.09 3024.99 3030.01 765 3025.67 PHST 2011-02-10 3024.99 3024.99 2981.51 2988.01 3644 2992.85 PHST 2011-02-11 2975.01 3000 2975 2981.18 1275 2991.29 PHST 2011-02-14 3000 3005 2993 2995 3937 2998.43 PHST 2011-02-15 3000 3005 2993 3005 4323 2998.81 PHST 2011-02-16 3000 3005 2975.07 2998.58 3771 2995.73 PHST 2011-02-17 2977.01 3000 2977.01 2990.99 211 2993.53 PHST 2011-02-18 3000 3055 3000 3024 2036 3020.94 PHST 2011-02-21 3010.03 3050 3009.07 3049.09 1112 3042.48 PHST 2011-02-22 3021.01 3049.99 3021.01 3030 179 3032.68 PHST 2011-02-24 3030 3049.98 2949 2950 1021 2985 PHST 2011-02-25 2979.99 2979.99 2066.66 2889.97 1576 2845.64 PHST 2011-02-28 2890.22 3000 2873 2940 3827 2895.81 PHST 2011-03-01 2999 2999 2851.5 2870.6 1159 2895.7 PHST 2011-03-02 2851.5 2911 2800 2868.9 456 2835.7 PHST 2011-03-03 2829.1 2886.4 2805 2886.4 604 2823.8 PHST 2011-03-04 2840.3 2880 2820 2820 3088 2842.1 PHST 2011-03-05 2824.9 2896 2813.6 2865 412 2851.6 PHST 2011-03-09 2865 2865 2820 2849.7 361 2835.7 PHST 2011-03-10 2820.3 2850 2816.7 2835 305 2829.5 PHST 2011-03-11 2816.8 2840 2651.5 2700.1 418 2790.1 PHST 2011-03-14 2678 2800 2673 2700 2093 2690.1 PHST 2011-03-15 2600.2 2698.3 2414 2680 2740 2591.6 PHST 2011-03-16 2680 2699.9 2604.1 2650 645 2642.9 PHST 2011-03-17 2576.3 2676.9 2576.3 2635 138 2640 PHST 2011-03-18 2782 2782 2600.6 2635 359 2637.2 PHST 2011-03-21 2640 2900 2620.1 2630 9737 2745.6 PHST 2011-03-22 2649.6 2649.6 2620 2620 725 2626.2 PHST 2011-03-23 2634.2 2656.5 2627.1 2656.5 1584 2649.9 PHST 2011-03-24 2656 2660 2620 2630 942 2627.8 PHST 2011-03-25 2620 2680 2615 2680 1818 2647.5 PHST 2011-03-28 2620.5 2799.9 2620.5 2750 2448 2723.6 PHST 2011-03-29 2779.9 2780 2725 2725.1 1713 2734.4 PHST 2011-03-30 2768.7 2769 2750 2769 380 2762.2 PHST 2011-03-31 2770 2790.1 2749.5 2788.7 771 2784.4 PHST 2011-04-01 2779.4 2779.4 2730 2740.8 1024 2769.3 PHST 2011-04-04 2740.1 2764.9 2730 2760 1043 2747.8 PHST 2011-04-05 2759 2765 2730.2 2735 586 2746.4 PHST 2011-04-06 2744.9 2765 2735 2765 5083 2759 PHST 2011-04-07 2765 2765 2700 2740 1533 2728.1 PHST 2011-04-08 2770 2770 2699 2699.1 1607 2719.5 PHST 2011-04-11 2711.9 2719.8 2650 2661 4771 2669.9 PHST 2011-04-12 2550.3 2682 2550.2 2682 3948 2664.6 PHST 2011-04-13 2612.6 2730 2612.6 2700 510 2706.2 PHST 2011-04-14 2670.2 2700 2600 2619 1280 2659.7 PHST 2011-04-15 2600.6 2629.9 2600 2600.1 724 2608.5 PHST 2011-04-18 2600 2600.8 2500 2559.7 810 2542.8 PHST 2011-04-19 2599.7 2599.8 2455.1 2589.9 664 2517.7 PHST 2011-04-20 2500.2 2620 2500 2540.1 1228 2585.7 PHST 2011-04-21 2596 2673.3 2531.7 2555.1 251 2603.1 PHST 2011-04-22 2674.8 2674.8 2533 2599.5 669 2581.1 PHST 2011-04-25 2600 2675 2560 2570 1604 2595.5 PHST 2011-04-26 2570.8 2575 2549.9 2570 756 2566.9 PHST 2011-04-27 2639.9 2639.9 2500 2540.1 1098 2541 PHST 2011-04-28 2525 2574.3 2500 2502 687 2510.4 PHST 2011-04-29 2476 2479.2 2381 2429.9 1318 2418 PHST 2011-05-03 2466.9 2466.9 2250.9 2305.7 1067 2328.5 PHST 2011-05-04 2300.1 2335.2 2250.6 2250.6 819 2293 PHST 2011-05-05 2335.1 2335.2 2152.1 2210 1366 2229.5 PHST 2011-05-06 2199.9 2300 2100 2270 4389 2209.4 PHST 2011-05-10 2249.9 2250 2201.7 2249.7 830 2225.4 PHST 2011-05-11 2210.1 2300 2210 2250 1431 2244.8 PHST 2011-05-12 2294.6 2362 2266.1 2290 702 2319.6 PHST 2011-05-13 2322.8 2322.8 2271 2299.8 609 2288 PHST 2011-05-16 2287.8 2320.4 2270 2320.4 1585 2280.1 PHST 2011-05-17 2302.2 2379.8 2301 2338.6 937 2307.9 PHST 2011-05-18 2305.1 2355 2303 2320 674 2324 PHST 2011-05-19 2329.6 2399.8 2329.6 2396.7 534 2370 PHST 2011-05-20 2399.7 2400 2303 2305 989 2348.2 PHST 2011-05-23 2322.8 2450 2320.1 2340 1888 2349.5 PHST 2011-05-24 2399.5 2399.5 2294.1 2294.1 961 2320.7 PHST 2011-05-25 2291.2 2291.2 2235.5 2240 859 2264.9 PHST 2011-05-26 2170.2 2288.2 2162.3 2270 82 2263 PHST 2011-05-27 2288.1 2341 2250.1 2279.7 526 2282 PHST 2011-05-30 2299.8 2310 2277 2284.7 576 2298.6 PHST 2011-05-31 2284.5 2292.4 2230 2270.6 1514 2264.7 PHST 2011-06-01 2240.1 2270.6 2200 2219.9 2135 2221 PHST 2011-06-02 2165.1 2213.3 2150 2212 1094 2171.5 PHST 2011-06-03 2213.3 2213.3 2112.5 2194.8 1667 2182.1 PHST 2011-06-06 2180 2199 2130.4 2139.9 397 2153.8 PHST 2011-06-07 2145.4 2169 2120 2140.1 3149 2143.1 PHST 2011-06-08 2140.1 2160 2125 2130.2 1119 2136 PHST 2011-06-09 2149.9 2205 2131.8 2170 624 2166 PHST 2011-06-10 2170 2304 2170 2239.5 2254 2239.5 PHST 2011-06-14 2250 2325 2215 2215 4564 2268 PHST 2011-06-15 2235.9 2236.9 2199.9 2210 1924 2207.4 PHST 2011-06-16 2151.1 2199 2128.1 2155 742 2157.4 PHST 2011-06-17 2155 2155 2110 2149.9 1190 2142.6 PHST 2011-06-20 2146 2149 2130.1 2140 1251 2141.9 PHST 2011-06-21 2121 2151 2121 2140 1237 2145.4 PHST 2011-06-22 2139.9 2139.9 2100 2119.9 689 2110 PHST 2011-06-23 2139.9 2150 2120 2128 1142 2131.6 PHST 2011-06-24 2144.9 2150 2115.1 2139.8 3086 2135.7 PHST 2011-06-27 2200 2200 2104 2130 4008 2126.7 PHST 2011-06-28 2104.1 2138.9 2086.5 2114 1236 2103.7 PHST 2011-06-29 2114 2114 2080 2114 368 2085.1 PHST 2011-06-30 1744.5 2175.3 1744.5 2110.8 2227 2107.9 PHST 2011-07-01 2100.1 2275 2100 2260 24473 2204.5 PHST 2011-07-04 2250 2275 2250 2260 2002 2267.3 PHST 2011-07-05 2260 2280 2230 2230 13650 2263.7 PHST 2011-07-06 2254 2254 2201 2210.1 2625 2219.7 PHST 2011-07-07 2246.2 2246.2 2180 2200 5294 2202.5 PHST 2011-07-08 2238.9 2239 2185.2 2198.9 3422 2198.3 PHST 2011-07-11 2167 2230 2167 2215 6345 2201.3 PHST 2011-07-12 2195.1 2297 2195 2275 3777 2253.5 PHST 2011-07-13 2285 2390 2231.1 2350 3788 2341.9 PHST 2011-07-14 2320.5 2435 2320.4 2389 1231 2383.9 PHST 2011-07-15 2354.7 2466 2350 2466 2505 2401.9 PHST 2011-07-18 2498 2550 2455.4 2460 919 2482.5 PHST 2011-07-19 2460 2499.9 2460 2490 803 2485.8 PHST 2011-07-20 2470 2480 2420.3 2430 2107 2444.6 PHST 2011-07-21 2421.3 2421.4 2355 2414.9 8542 2383.2 PHST 2011-07-22 2450.1 2500 2430.2 2440 1974 2474.5 PHST 2011-07-25 2430.1 2464.9 2430 2436.1 298 2449.6 PHST 2011-07-26 2450.3 2450.3 2430.2 2430.3 198 2439.7 PHST 2011-07-27 2449.5 2449.5 2400 2400 698 2407.9 PHST 2011-07-28 2432.8 2444 2400.1 2420.5 1182 2430.9 PHST 2011-07-29 2400 2426.2 2380 2415 2953 2389.6 PHST 2011-08-01 2430 2435 2391 2414.4 1529 2417.5 PHST 2011-08-02 2414.3 2425 2399.9 2400.5 967 2420.7 PHST 2011-08-03 2379.4 2425 2306.1 2310 3397 2348.3 PHST 2011-08-04 2302.4 2355 2252.3 2280.5 2929 2302.4 PHST 2011-08-05 2243.6 2270.7 2115 2193.7 1215 2198.1 PHST 2011-08-08 2100.2 2143.6 2000.2 2095 2435 2116 PHST 2011-08-09 2001 2200 1800.1 2002.4 4541 1925.9 PHST 2011-08-10 2067.1 2200 1950 1999.9 5384 2010.5 PHST 2011-08-11 1980.3 2039.5 1843.9 1901 1857 1976.1 PHST 2011-08-12 1957.8 2058 1957.8 1990.1 454 2030.5 PHST 2011-08-15 2000.3 2075 1991.1 2049.8 6417 2006 PHST 2011-08-16 2045 2045 1999.9 2010 939 2009.1 PHST 2011-08-17 2048 2048 2000.1 2046.7 294 2031.1 PHST 2011-08-18 2000.2 2046 1985 2000 1132 1993.1 PHST 2011-08-19 1985 2026 1970 2026 2196 1977.3 PHST 2011-08-22 2012.4 2020 1990 1995 633 2019 PHST 2011-08-23 2049.6 2049.8 1990.1 1990.2 1536 2025 PHST 2011-08-24 2048 2048 2000 2000 658 2010 PHST 2011-08-25 2035 2035 1999.9 2000 437 2003.8 PHST 2011-08-26 2000 2000 1980 1980 106 1982.6 PHST 2011-08-29 2000 2049.8 2000 2005 3728 2014.6 PHST 2011-08-30 2002.8 2094 2002.8 2075 3491 2073.9 PHST 2011-08-31 2087.5 2199.9 2080 2090 5887 2097.8 PHST 2011-09-01 2099.9 2289.5 2080 2275 21361 2124.4 PHST 2011-09-02 2639.5 2639.5 2156 2207 1848 2270.5 PHST 2011-09-05 2172.6 2244.7 2172.6 2210 1146 2213.3 PHST 2011-09-06 2222 2223 2169 2199 3340 2198.6 PHST 2011-09-07 2210 2237.2 2190.1 2203 4230 2215.5 PHST 2011-09-08 2234.9 2285 2205 2285 3090 2220.1 PHST 2011-09-09 2288 2288 2170 2170 2455 2247.6 PHST 2011-09-12 2160.1 2280 2100 2248 2141 2178.6 PHST 2011-09-13 2329 2329 2213.7 2270 873 2263.5 PHST 2011-09-14 2270 2300 2270 2289.8 1146 2289.4 PHST 2011-09-15 2289.9 2350 2276.3 2349.9 2700 2316.5 PHST 2011-09-16 2399.9 2399.9 2290 2300.1 4881 2300.7 PHST 2011-09-19 2276.2 2325 2250.1 2325 1672 2296.6 PHST 2011-09-20 2324.9 2468 2300 2449.9 4164 2387.8 PHST 2011-09-21 2468 2468 2375 2375 2696 2401.7 PHST 2011-09-22 2330 2348.6 2137.5 2270 11466 2258.4 PHST 2011-09-23 2203.6 2331.9 2176 2220.9 5778 2205.5 PHST 2011-09-26 2220 2220 2075.3 2160 8349 2145 PHST 2011-09-27 2167.4 2221 2150 2194.8 4044 2183.9 PHST 2011-09-28 2190.1 2220.9 2150 2200 1390 2178.3 PHST 2011-09-29 2088.7 2200 2088.6 2180 1007 2183.5 PHST 2011-09-30 2128.5 2180 2117.4 2150 4812 2158 PHST 2011-10-03 2145.2 2185 1853.2 2045 4849 2026.1 PHST 2011-10-04 2044.4 2045 1850 1880 3289 1903.8 PHST 2011-10-05 1890 2150 1810.2 2150 868 2002 PHST 2011-10-06 2050.8 2098 2002.4 2074.8 1223 2059.9 PHST 2011-10-07 2075 2170 1950.3 2031.3 1715 2072.4 PHST 2011-10-10 2081.5 2099.9 2000.2 2054 1316 2034.8 PHST 2011-10-11 2020.1 2100 1987.4 2059.9 9610 2046.9 PHST 2011-10-12 2037.2 2074 2010 2050 27022 2056 PHST 2011-10-13 2045 2068.4 2009.9 2015 9419 2015.1 PHST 2011-10-14 2001 2062 2000 2026.4 1224 2041 PHST 2011-10-17 2027 2050 2000 2050 2787 2010.1 PHST 2011-10-18 2003.3 2070 2000.2 2035 573 2030.1 PHST 2011-10-19 2034.9 2063 2025 2050 1936 2040 PHST 2011-10-20 2049.9 2060 2010.2 2059.5 357 2047.7 PHST 2011-10-21 2043.2 2125.5 2043.2 2088.7 419 2097.7 PHST 2011-10-24 2174.9 2175 2101 2115 394 2134.6 PHST 2011-10-25 2100.3 2140.5 2080 2090 485 2095.8 PHST 2011-10-26 2100 2100 2020 2063.1 6155 2049.9 PHST 2011-10-27 2079.9 2099.9 2061.3 2065 15626 2068.8 PHST 2011-10-28 2075 2160 2071.1 2089.1 15743 2122 PHST 2011-10-31 2057.4 2125 2057.4 2115.4 2247 2112.6 PHST 2011-11-01 2135.8 2140 2020 2050.1 8444 2036.9 PHST 2011-11-02 2020.5 2066 2020.5 2030 1278 2042.1 PHST 2011-11-03 2017.1 2030 1975.1 2030 1284 1998.6 PHST 2011-11-07 2030 2030 1975 2025 688 2009.1 PHST 2011-11-08 2030 2069.9 2020 2032.1 3086 2033.8 PHST 2011-11-09 2032.2 2040 2000 2020 3530 2018.4 PHST 2011-11-10 2020 2035 2000 2035 995 2007.4 PHST 2011-11-11 2035 2035 2018.7 2030 32 2029.1 PHST 2011-11-14 2035 2049.7 2020 2049.7 304 2045 PHST 2011-11-15 2025.1 2098 2020 2025.1 493 2040.3 PHST 2011-11-16 2015.1 2045 2015 2030 1501 2026.1 PHST 2011-11-17 2048.9 2115 2046 2112 1345 2093.9 PHST 2011-11-18 2000.1 2096.9 2000.1 2096.9 906 2072.4 PHST 2011-11-21 2099.2 2099.8 2030 2030.1 6300 2041.7 PHST 2011-11-22 2052 2052 2035.1 2045 161 2046.2 PHST 2011-11-23 2049 2074.7 2030 2063.9 271 2037.3 PHST 2011-11-24 2040 2100 2030 2050 1840 2054.4 PHST 2011-11-25 2035.2 2035.2 1980 2021 1414 2018.1 PHST 2011-11-28 2056.2 2065 2027.1 2055 677 2053.1 PHST 2011-11-29 2055 2055 2015.1 2015.2 1434 2029.6 PHST 2011-11-30 2017.1 2040 1990 2005 2911 2010.3 PHST 2011-12-01 2010 2029.9 1990 2003 2637 2003.6 PHST 2011-12-02 2000 2029 1985 2029 651 2006.1 PHST 2011-12-05 2000.1 2005 1980 1980 2412 1992.8 PHST 2011-12-06 1980 1999.8 1865.3 1899 3982 1897.3 PHST 2011-12-07 1899.9 1931 1866 1931 929 1902.3 PHST 2011-12-08 1948.9 2015 1889.4 1901 3659 1974.1 PHST 2011-12-09 1885 1900 1837 1849.9 3406 1876.8 PHST 2011-12-12 1890 1890 1775.1 1775.2 1187 1833.2 PHST 2011-12-13 1780 1837 1699.9 1750 5417 1723.8 PHST 2011-12-14 1750 1795 1700 1748.5 747 1743.9 PHST 2011-12-15 1701.1 1790 1675 1750 1754 1740.4 PHST 2011-12-16 1740 1740 1651.1 1674 812 1703.8 PHST 2011-12-19 1674 1707.5 1674 1707.5 3180 1704.5 PHST 2011-12-20 1674.1 1707 1674 1700 15414 1691.4 PHST 2011-12-21 1700 1712.5 1660.1 1698.9 2618 1683.3 PHST 2011-12-22 1680.1 1696.1 1625.2 1649.4 128 1658.9 PHST 2011-12-23 1688.9 1688.9 1632 1635.2 364 1643.5 PHST 2011-12-26 1632.1 1649 1615 1649 712 1626 PHST 2011-12-27 1621 1650 1618 1625 1463 1638.1 PHST 2011-12-28 1629.3 1675 1619 1640.2 1884 1640.2 PHST 2011-12-29 1640 1680 1601.5 1680 1085 1653 PHST 2011-12-30 1646.1 1680 1633 1680 1273 1666.4 PHST 2012-01-03 1679.9 1680 1650 1670 462 1671.5 PHST 2012-01-04 1650.1 1675 1620 1667.9 178 1648.7 PHST 2012-01-05 1669.8 1675 1621 1675 1159 1669.8 PHST 2012-01-06 1665 1690 1620.1 1629 3098 1668.9 PHST 2012-01-09 1620.6 1685 1583.5 1626 3669 1660.7 PHST 2012-01-10 1668.8 1675 1620 1648 1956 1649.2 PHST 2012-01-11 1660 1669.9 1625.2 1660 885 1644.4 PHST 2012-01-12 1659.8 1668 1620 1625 2175 1642.6 PHST 2012-01-13 1613.5 1660 1575.1 1575.4 3098 1617.2 PHST 2012-01-16 1579 1619 1525.4 1560 3902 1559.9 PHST 2012-01-17 1579.8 1640 1562 1620 8021 1606.1 PHST 2012-01-18 1612.1 1656.9 1602.1 1631 2335 1629.1 PHST 2012-01-19 1634 1660 1632 1659.9 4945 1656.5 PHST 2012-01-20 1634 1657 1634 1645 248 1641.8 PHST 2012-01-23 1658 1673.4 1650 1658 3407 1664.3 PHST 2012-01-24 1665 1674.9 1645 1650 755 1664.3 PHST 2012-01-25 1659.9 1675.8 1645.8 1650 1908 1659.3 PHST 2012-01-26 1650 1677.3 1650 1659.9 1735 1661.6 PHST 2012-01-27 1659.7 1665 1640 1640 3161 1651.1 PHST 2012-01-30 1659.7 1742.6 1640 1719.9 3419 1677.6 PHST 2012-01-31 1719.8 1729 1700 1715 3549 1713.4 PHST 2012-02-01 1713.7 1749 1705.2 1741 6797 1731.2 PHST 2012-02-02 1770 1797 1700.1 1735 9062 1730.9 PHST 2012-02-03 1735.3 1772.9 1715.1 1770 10865 1736.4 PHST 2012-02-06 1780 1843.9 1743.7 1800 16428 1808.4 PHST 2012-02-07 1800 1805.3 1770 1800 7239 1800.1 PHST 2012-02-08 1799.9 1815 1790.2 1805 1906 1802.1 PHST 2012-02-09 1788.1 1810 1788 1799 4629 1798.7 PHST 2012-02-10 1770 1854 1767.3 1794.8 14138 1819.9 PHST 2012-02-13 1799 1828 1765 1824 1443 1796.8 PHST 2012-02-14 1817.9 1850 1800 1835 22052 1834.4 PHST 2012-02-15 1835 1839 1825 1829 5666 1827.8 PHST 2012-02-16 1827 1827 1785 1797.8 7537 1794.7 PHST 2012-02-17 1798 1817 1795 1800 8451 1800.8 PHST 2012-02-20 1813.7 1822 1795 1810 21590 1802.2 PHST 2012-02-21 1801.6 1817 1800 1800.5 971 1807.6 PHST 2012-02-22 1800.1 1814.7 1795 1803 929 1803.6 PHST 2012-02-24 1803 1880.1 1801 1854.9 11575 1860.3 PHST 2012-02-27 1855 1865 1830.6 1855 9008 1857 PHST 2012-02-28 1847.1 1857.9 1800.2 1825 2965 1825.5 PHST 2012-02-29 1835.9 1873.9 1824 1854.1 2528 1849.2 PHST 2012-03-01 1844 1871.6 1820.2 1871.5 724 1857.9 PHST 2012-03-02 1871 1878 1860 1877.5 1251 1867.6 PHST 2012-03-05 1886.7 1886.7 1851.1 1860.1 824 1861.6 PHST 2012-03-06 1850 1862.1 1800 1800 4592 1846.8 PHST 2012-03-07 1799.9 1800 1770 1775 1823 1781.7 PHST 2012-03-11 1780 1829 1770.9 1828 411 1793.2 PHST 2012-03-12 1820.1 1830 1794 1815 2034 1820.7 PHST 2012-03-13 1815 1819 1806.3 1806.3 91 1815.1 PHST 2012-03-14 1809 1829 1800 1804.4 3128 1814.4 PHST 2012-03-15 1803.3 1807 1800 1800 795 1804.6 PHST 2012-03-16 1819.2 1830 1801.9 1802 1510 1820.3 PHST 2012-03-19 1801.3 1804 1761 1789.9 13760 1789 PHST 2012-03-20 1774 1795 1761 1780 2206 1782.9 PHST 2012-03-21 1765.5 1775 1751.1 1753 2954 1767.1 PHST 2012-03-22 1765 1769 1710.1 1758 4016 1745.1 PHST 2012-03-23 1770 1783.1 1750 1777 591 1760.5 PHST 2012-03-26 1788.6 1830 1788.6 1805.5 2442 1808.1 PHST 2012-03-27 1800 1815 1785 1805 14682 1801 PHST 2012-03-28 1809.9 1825 1790.4 1810 3741 1804.4 PHST 2012-03-29 1793.1 1830 1775 1780 2565 1797.5 PHST 2012-03-30 1780 1823 1780 1800.8 346 1809.5 PHST 2012-04-02 1800 1830 1800 1824 16396 1824.3 PHST 2012-04-03 1824.3 1837 1802.6 1806 2196 1820.5 PHST 2012-04-04 1824.9 1825 1803.5 1823.7 2666 1820.8 PHST 2012-04-05 1825 1825 1795 1810 3806 1806.3 PHST 2012-04-06 1815 1823.9 1800 1800 4284 1812.1 PHST 2012-04-09 1800 1819.9 1800 1806 104 1803.8 PHST 2012-04-10 1805 1815.5 1789 1789 4147 1804.8 PHST 2012-04-11 1798.8 1798.8 1750 1785 1113 1784.4 PHST 2012-04-12 1789.7 1789.8 1751.8 1769.7 432 1781.1 PHST 2012-04-13 1745.9 1788.4 1740 1787 867 1745.1 PHST 2012-04-16 1789.7 1789.7 1750 1755 1537 1757.6 PHST 2012-04-17 1755.3 1769.9 1755 1769.8 663 1764.1 PHST 2012-04-18 1757.2 1779.8 1756 1779.8 3067 1757 PHST 2012-04-19 1756 1790 1756 1774.9 1446 1762.5 PHST 2012-04-20 1770 1790 1770 1790 748 1777.8 PHST 2012-04-23 1772 1789.2 1757 1789.2 143 1762.6 PHST 2012-04-24 1760 1774.9 1730 1769.6 158 1752.5 PHST 2012-04-25 1750.5 1769.8 1745.1 1769 1112 1750.9 PHST 2012-04-26 1750.3 1767.5 1729 1767 429 1759.4 PHST 2012-04-27 1737.1 1767.5 1737.1 1739.9 236 1757 PHST 2012-04-28 1750 1759.9 1661.9 1725 415 1719.4 PHST 2012-05-02 1740 1750 1705 1710 311 1716.9 PHST 2012-05-03 1699.9 1720 1662.5 1720 4242 1674.6 PHST 2012-05-04 1681 1683.5 1561.1 1572.9 9715 1640.1 PHST 2012-05-05 1572 1600 1520.1 1565.7 8077 1576.7 PHST 2012-05-07 1551 1558.8 1550 1551.9 58 1550.9 PHST 2012-05-08 1554.9 1580.9 1554.9 1570 5868 1570.8 PHST 2012-05-10 1570 1619.3 1570 1589 6624 1587.6 PHST 2012-05-11 1555.5 1560 1500 1540.1 30006 1542.8 PHST 2012-05-12 1549.9 1569.3 1549.9 1550 10955 1561 PHST 2012-05-14 1550.1 1550.2 1485 1500.1 9149 1533.5 PHST 2012-05-15 1500 1500 1475 1498 6660 1490.2 PHST 2012-05-16 1494.9 1519.4 1421.2 1495 2875 1458.4 PHST 2012-05-17 1461.5 1548.9 1461 1500 1111 1497.5 PHST 2012-05-18 1465.2 1490 1458.9 1488.9 1454 1467.3 PHST 2012-05-21 1470.1 1542 1470 1539.2 2162 1502.3 PHST 2012-05-22 1501.1 1573 1420.2 1449.8 1839 1463.3 PHST 2012-05-23 1449.2 1477.3 1378.2 1385 2277 1415.5 PHST 2012-05-24 1390 1424.8 1376.2 1376.2 1717 1393.1 PHST 2012-05-25 1395 1447 1366.2 1375 4125 1395.1 PHST 2012-05-28 1392.7 1414.9 1380 1414.9 792 1397.8 PHST 2012-05-29 1413.5 1494.6 1413.5 1425.5 2124 1454.2 PHST 2012-05-30 1449.8 1450 1376.3 1429.3 932 1407.4 PHST 2012-05-31 1449.2 1480 1447.9 1460 2518 1464 PHST 2012-06-01 1475 1479 1440 1440 1438 1451.8 PHST 2012-06-04 1464.9 1464.9 1350.1 1350.1 2961 1375.3 PHST 2012-06-05 1360 1360 1311 1339.9 5005 1338.5 PHST 2012-06-06 1350 1354 1327 1348 4095 1347.9 PHST 2012-06-07 1346.5 1354.8 1331.6 1349.9 4206 1340.3 PHST 2012-06-08 1313.3 1424.8 1310 1400 9234 1404.8 PHST 2012-06-09 1409.9 1449 1409.9 1422 2632 1419.7 PHST 2012-06-13 1424.9 1485.5 1400.6 1485.5 5375 1439.5 PHST 2012-06-14 1449.6 1480 1416 1445 7183 1425.5 PHST 2012-06-15 1440.8 1545 1432.3 1544 7553 1508.1 PHST 2012-06-18 1520.8 1575 1500 1539.5 641 1533.3 PHST 2012-06-19 1549.9 1560.7 1506.1 1535 2939 1536.5 PHST 2012-06-20 1455 1529.9 1448.6 1485 1668 1491.4 PHST 2012-06-21 1495 1515 1410 1445 4701 1443.8 PHST 2012-06-22 1385 1499.9 1385 1458 17665 1459.5 PHST 2012-06-25 1458 1475.1 1425.5 1464.9 3321 1458.8 PHST 2012-06-26 1465 1475 1435 1450 2936 1455.3 PHST 2012-06-27 1449.9 1449.9 1411 1442.8 10031 1442.3 PHST 2012-06-28 1445 1485 1403 1403 3707 1417 PHST 2012-06-29 1413.9 1445 1409 1433 17528 1429.1 PHST 2012-07-02 1411.7 1455 1410 1455 1666 1438.3 PHST 2012-07-03 1455 1480 1450 1458.4 4146 1460.6 PHST 2012-07-04 1459.9 1475.9 1439 1449.6 2569 1459.2 PHST 2012-07-05 1450 1464.7 1421.1 1439.9 5229 1448 PHST 2012-07-06 1434.9 1475 1421.2 1441.9 3518 1445.8 PHST 2012-07-09 1440 1465 1430 1459.7 1401 1447.9 PHST 2012-07-10 1430.1 1440 1420.2 1434.9 998 1429.6 PHST 2012-07-11 1422.3 1434 1385 1398 3000 1402.7 PHST 2012-07-12 1392.1 1400 1385.3 1397.7 744 1392.9 PHST 2012-07-13 1403.9 1403.9 1381 1398.8 1850 1386.1 PHST 2012-07-16 1381.8 1398.6 1375.3 1398.6 761 1383.9 PHST 2012-07-17 1400 1435 1398 1420 9123 1413.7 PHST 2012-07-18 1400.1 1433.6 1400 1400 664 1409 PHST 2012-07-19 1395.2 1409.7 1305.1 1384.1 6484 1386.2 PHST 2012-07-20 1380.5 1380.5 1365 1374.9 648 1372.6 PHST 2012-07-23 1351.1 1375 1339 1349.7 1499 1349.1 PHST 2012-07-24 1356.9 1356.9 1255.5 1292 8894 1284.1 PHST 2012-07-25 1278.6 1349.9 1277.5 1337 6873 1338.6 PHST 2012-07-26 1356.8 1399.8 1300 1350.1 2904 1345.3 PHST 2012-07-27 1350.1 1480 1325.9 1435.5 3217 1416.3 PHST 2012-07-30 1404.2 1500 1404.2 1420 2363 1446.8 PHST 2012-07-31 1434.9 1435 1420 1421.5 403 1423 PHST 2012-08-01 1400.2 1450 1370 1415.1 2601 1429.5 PHST 2012-08-02 1402 1425 1355 1355.7 1361 1399.6 PHST 2012-08-03 1367 1449.9 1340.9 1395 3508 1387.4 PHST 2012-08-06 1374.7 1374.7 1356.1 1370 2331 1363.2 PHST 2012-08-07 1327.4 1369.8 1327.4 1332 5207 1354.8 PHST 2012-08-08 1315.2 1400 1315.2 1344.9 2087 1351.8 PHST 2012-08-09 1365 1365 1315.4 1339.7 3270 1339.1 PHST 2012-08-10 1332.6 1332.8 1300 1318 957 1308.2 PHST 2012-08-13 1319.7 1351.9 1305.6 1310.2 1183 1326.3 PHST 2012-08-14 1344.8 1344.8 1301.8 1340 5107 1320 PHST 2012-08-15 1329.3 1355.5 1302.1 1355.5 3979 1339.7 PHST 2012-08-16 1354.9 1375.7 1342.2 1351.4 3749 1357.9 PHST 2012-08-17 1360 1430 1350.1 1400 28659 1384 PHST 2012-08-20 1404.4 1409 1370.1 1400 10862 1402.9 PHST 2012-08-21 1414.9 1440 1405.9 1438.6 8233 1415.1 PHST 2012-08-22 1403.8 1474.8 1381.1 1448.6 6830 1449 PHST 2012-08-23 1465 1475 1420 1445 7412 1455.4 PHST 2012-08-24 1381.2 1466 1381.1 1425 11254 1440.6 PHST 2012-08-27 1422.9 1440 1419 1425 3181 1432.4 PHST 2012-08-28 1433.3 1465 1406.1 1450 8592 1434 PHST 2012-08-29 1463 1475 1440 1460 8955 1451.3 PHST 2012-08-30 1460 1643 1460 1500 40738 1516.8 PHST 2012-08-31 1514.7 1540 1494 1494 11072 1506.3 PHST 2012-09-03 1499.1 1502.5 1437.2 1499.9 6392 1492.6 PHST 2012-09-04 1480.2 1499.6 1468.7 1480 1803 1473.7 PHST 2012-09-05 1493.7 1507 1442 1474 12978 1469.6 PHST 2012-09-06 1494 1498 1469 1480 2226 1480.8 PHST 2012-09-07 1490 1545 1460.1 1519.7 11726 1515.2 PHST 2012-09-10 1546.3 1546.3 1505 1520.2 6786 1526.6 PHST 2012-09-11 1617.5 1617.5 1516.5 1575 14066 1564.5 PHST 2012-09-12 1550.8 1586 1475 1489.9 5250 1533.6 PHST 2012-09-13 1649.9 1649.9 1477.5 1504.9 3312 1504.1 PHST 2012-09-14 1530 1530 1498.1 1503 8852 1501.8 PHST 2012-09-17 1605 1605 1455.5 1474.9 35161 1478.4 PHST 2012-09-18 1280.6 1498 1280.6 1480 5783 1478.4 PHST 2012-09-19 1481.1 1481.1 1466.1 1478.9 5880 1478.9 PHST 2012-09-20 1450.6 1477.9 1434.8 1460 2959 1454.6 PHST 2012-09-21 1478.8 1479.9 1411 1428.7 1873 1441.1 PHST 2012-09-24 1430.1 1430.1 1399.9 1413.1 3790 1407.9 PHST 2012-09-25 1432.9 1439.7 1407 1410 6352 1409.7 PHST 2012-09-26 1433.8 1437.6 1382.2 1406.7 2932 1407.3 PHST 2012-09-27 1419.8 1419.9 1340 1359.9 2813 1380.7 PHST 2012-09-28 1364 1382 1335 1350 2000 1354.6 PHST 2012-10-01 1359.9 1450 1358 1430 6134 1423.5 PHST 2012-10-02 1430 1449.8 1370 1418 6023 1411.7 PHST 2012-10-03 1393 1420 1380 1395.9 1647 1399.6 PHST 2012-10-04 1411.5 1414 1375.1 1391 1425 1391.3 PHST 2012-10-05 1410 1447.9 1410 1433 2714 1429.3 PHST 2012-10-08 1415.4 1455 1415 1445.5 1036 1430.2 PHST 2012-10-09 1441.1 1484 1435.1 1446 2942 1470.1 PHST 2012-10-10 1449.8 1455.1 1424 1425 517 1435.6 PHST 2012-10-11 1434 1455 1416.1 1429.3 234 1446.8 PHST 2012-10-12 1427 1437.2 1390 1395 16121 1406.3 PHST 2012-10-15 1408.4 1410 1376 1387 2423 1396.4 PHST 2012-10-16 1399.9 1399.9 1375 1389.7 10299 1385.1 PHST 2012-10-17 1401.6 1405 1369 1390 38769 1377.3 PHST 2012-10-18 1385 1400.1 1372 1385 23422 1384 PHST 2012-10-19 1376.3 1383.9 1369 1380 2780 1373.6 PHST 2012-10-22 1509.9 1509.9 1355 1359 12607 1383.7 PHST 2012-10-23 1360 1360 1331 1360 4736 1353.1 PHST 2012-10-24 1346.5 1370.1 1322.1 1347.7 12468 1347.6 PHST 2012-10-25 1350 1400 1338.4 1400 56856 1367.1 PHST 2012-10-26 1390 1400 1352.1 1375 6150 1390.3 PHST 2012-10-29 1381.6 1390 1372.5 1389 1136 1378.1 PHST 2012-10-30 1375.1 1390 1375.1 1380 6546 1380.1 PHST 2012-10-31 1389.9 1390 1381 1381 1293 1383.7 PHST 2012-11-01 1389.9 1390 1358.4 1387.8 1794 1385.1 PHST 2012-11-02 1364.5 1389.5 1359 1362.3 1773 1373.8 PHST 2012-11-06 1354 1397.5 1331.7 1380 4521 1387.4 PHST 2012-11-07 1385.4 1430 1375 1411.1 20710 1396.4 PHST 2012-11-08 1444.9 1445 1400 1419 4691 1418.5 PHST 2012-11-09 1424.6 1428.4 1412 1424.1 2614 1419.2 PHST 2012-11-12 1400 1430 1399 1429.6 342 1423.2 PHST 2012-11-13 1439.9 1445 1405 1435 5298 1430 PHST 2012-11-14 1439 1467.9 1425.1 1435.5 2143 1438.8 PHST 2012-11-15 1420 1466.5 1416 1440 1678 1435.9 PHST 2012-11-16 1439 1458.4 1435 1458.4 732 1442 PHST 2012-11-19 1435.9 1464.9 1435.8 1449.4 452 1447.1 PHST 2012-11-20 1434.2 1448.2 1425.1 1447 641 1434.2 PHST 2012-11-21 1455 1463.9 1425.1 1440 539 1444.1 PHST 2012-11-22 1425.2 1467.9 1425.2 1463.9 1452 1447.8 PHST 2012-11-23 1469.9 1469.9 1442.3 1456.5 1669 1458.9 PHST 2012-11-26 1450.6 1477.9 1450.6 1469.9 1199 1463.4 PHST 2012-11-27 1469.9 1470 1450 1450 2080 1454 PHST 2012-11-28 1438.4 1518.4 1419.8 1480 1225 1477.3 PHST 2012-11-29 1467.3 1518.5 1467.3 1515 1019 1497.3 PHST 2012-11-30 1514.9 1547 1500.7 1529.9 12617 1522.3 PHST 2012-12-03 1503.7 1530 1500 1501.2 7402 1528.6 PHST 2012-12-04 1490 1515 1469.9 1495 1098 1494.4 PHST 2012-12-05 1496.2 1521 1466 1495.8 2128 1502.7 PHST 2012-12-06 1522.4 1522.4 1495 1505 1467 1506.5 PHST 2012-12-07 1528.8 1528.9 1495 1525 1328 1510 PHST 2012-12-10 1516.1 1529 1500 1510.6 2540 1513.9 PHST 2012-12-11 1508.9 1530 1505.1 1520 4934 1524.3 PHST 2012-12-12 1528 1573.9 1528 1552.6 8397 1549.8 PHST 2012-12-13 1589.7 1591.3 1555 1568 1668 1574.1 PHST 2012-12-14 1562.5 1606.4 1540.6 1598.3 13568 1581.6 PHST 2012-12-17 1598 1689 1554.6 1650 4181 1615.8 PHST 2012-12-18 1654.4 1715 1630.2 1714.9 10541 1685.9 PHST 2012-12-19 1715.9 1792 1672 1680 907 1721.3 PHST 2012-12-20 1656.1 1686.5 1615.4 1685 793 1672.6 PHST 2012-12-21 1663.2 1663.2 1600 1645.6 4682 1632.4 PHST 2012-12-24 1637 1637 1600 1600 400 1611.1 PHST 2012-12-25 1605.2 1605.2 1567 1567 1582 1576.5 PHST 2012-12-26 1644.5 1644.5 1551 1560.1 612 1562.2 PHST 2012-12-27 1565 1657.2 1562.3 1649 471 1622 PHST 2012-12-28 1620.1 1638.9 1614.7 1638.9 597 1621.3