TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RBCI 2005-08-26 149.49 150.5 149.25 149.25 97876 149.99 RBCI 2005-08-29 150.62 150.89 149.2 149.5 253992 149.68 RBCI 2005-08-30 150.17 150.5 149.1 149.3 124936 149.83 RBCI 2005-08-31 150 150 146.02 148.97 86984 148.64 RBCI 2005-09-01 148.5 150 148 148.8 82848 148.36 RBCI 2005-09-02 149.5 150 148 149.5 107066 148.92 RBCI 2005-09-05 151 151 148.01 149 80742 148.97 RBCI 2005-09-06 147.73 149 147 147.45 68714 147.98 RBCI 2005-09-07 146.51 148.5 146 147.5 131984 147.23 RBCI 2005-09-08 146 148.5 146 147.5 70681 147.3 RBCI 2005-09-09 147.65 150.98 147.65 148.9 47225 148.75 RBCI 2005-09-12 148.9 152.9 148.01 151.4 122864 151.18 RBCI 2005-09-13 150.05 150.05 147.04 148.2 68672 149.03 RBCI 2005-09-14 148.45 148.5 146.8 147.3 50647 147.63 RBCI 2005-09-15 147.5 148.85 145 146 238368 146.6 RBCI 2005-09-16 146 147.5 141.27 147 60746 146.51 RBCI 2005-09-19 147.5 149 146.98 148.99 88144 147.74 RBCI 2005-09-20 148.2 149 145.07 146.5 41264 147.93 RBCI 2005-09-21 145.57 147.45 145.51 147.39 108331 146.85 RBCI 2005-09-22 146 149 141 146.43 75219 146.29 RBCI 2005-09-23 146 147 145.73 146.25 98044 146.3 RBCI 2005-09-26 145.06 147.25 145.06 146.1 39717 146.49 RBCI 2005-09-27 146.51 147.5 146 147 62070 146.86 RBCI 2005-09-28 148 148.5 146 147 78851 147.85 RBCI 2005-09-29 147.01 154.9 146 152 149913 149.31 RBCI 2005-09-30 153 157.5 152.6 157.35 107136 155.42 RBCI 2005-10-03 160.99 166.63 156.51 165.5 102802 162.73 RBCI 2005-10-04 170.89 171 165.2 168.5 99430 167.96 RBCI 2005-10-05 168 170 160.5 165.99 108704 164.5 RBCI 2005-10-06 160 162.7 155.52 156 89516 158.31 RBCI 2005-10-07 155 158.5 153.3 158 68942 156.5 RBCI 2005-10-10 160 161 158.27 161 82868 160.04 RBCI 2005-10-11 165.5 165.5 160 163 62467 161.62 RBCI 2005-10-12 166 166 159.25 159.25 53511 161.13 RBCI 2005-10-13 158.05 161 151.01 154.95 42941 155.64 RBCI 2005-10-14 153 155.5 153 155.01 96680 154.64 RBCI 2005-10-17 155.01 158 142.44 158 178267 156.19 RBCI 2005-10-18 162.84 162.84 147 154.5 66890 155.6 RBCI 2005-10-19 154.5 155.33 150 153 57171 153.66 RBCI 2005-10-20 154.9 155.3 154.5 154.7 36848 154.94 RBCI 2005-10-21 155 155 147.25 153 147089 151.44 RBCI 2005-10-24 154.49 157.94 153 153.5 88191 153.94 RBCI 2005-10-25 155 157 154 154.2 66594 154.59 RBCI 2005-10-26 154.5 156.99 151.01 155.3 58772 154.63 RBCI 2005-10-27 153.5 155 152.5 154.5 94982 153.83 RBCI 2005-10-28 154 156.5 152.7 154 45382 153.75 RBCI 2005-10-31 154.21 155.38 153.5 154.5 62792 154.12 RBCI 2005-11-01 155 160 153.5 157 90870 155.04 RBCI 2005-11-02 158.7 160.5 157.5 157.5 111482 158.72 RBCI 2005-11-03 162.4 162.4 158 160 37799 159.39 RBCI 2005-11-07 159.84 183 157.01 176.7 116368 170.84 RBCI 2005-11-08 178.6 178.6 170 173.84 71222 173.27 RBCI 2005-11-09 173 177.25 170.01 176 85096 175.69 RBCI 2005-11-10 175 177.4 172.21 174 48531 176.12 RBCI 2005-11-11 174 174.89 170 173 75974 173.66 RBCI 2005-11-14 174.99 178 174 178 73493 176.73 RBCI 2005-11-15 179 181.1 176.01 181.1 101533 178.71 RBCI 2005-11-16 180.96 185 180.01 184.87 179506 183.59 RBCI 2005-11-17 186.5 194.9 185.02 187.5 101459 187.11 RBCI 2005-11-18 187.5 187.79 181.06 186 83142 184.98 RBCI 2005-11-21 185.5 189.5 184 184.5 72424 185.28 RBCI 2005-11-22 184.5 186.69 182.02 184 71350 184.02 RBCI 2005-11-23 181.07 184.24 181 182.05 75632 182.35 RBCI 2005-11-24 182.76 183.34 176 182 54465 181.85 RBCI 2005-11-25 182.57 187 182.01 184.75 57642 182.97 RBCI 2005-11-28 185 187 183.9 184.5 99947 184.97 RBCI 2005-11-29 185 185 180 181.51 77568 181.92 RBCI 2005-11-30 180.05 184.98 180.05 183.5 63146 182.98 RBCI 2005-12-01 182.1 186 181.44 185.79 126155 184.24 RBCI 2005-12-02 186 189.7 184 189.5 151463 187.58 RBCI 2005-12-05 189.5 194.74 187.61 193 119822 190.69 RBCI 2005-12-06 192.5 196 186.03 187.49 37358 188.2 RBCI 2005-12-07 187.3 192.49 187.3 191 45295 190.84 RBCI 2005-12-08 192.49 192.49 189.5 190 46033 190.56 RBCI 2005-12-09 190.2 194.8 190 191.5 78509 191.76 RBCI 2005-12-12 194.75 195.39 192 194.02 74269 193.98 RBCI 2005-12-13 189.26 195.75 189.26 192 152481 192.29 RBCI 2005-12-14 190.14 195.75 190 194.27 69877 193.94 RBCI 2005-12-15 194.29 195.75 193 193 54203 193.83 RBCI 2005-12-16 194.15 233.96 193 194 66266 194.63 RBCI 2005-12-19 193.81 205 193.35 199.7 168056 197.68 RBCI 2005-12-20 199.71 203.99 198 198.5 54715 199.64 RBCI 2005-12-21 199 200 198 198.35 68059 199.52 RBCI 2005-12-22 198.35 199.99 192 195.3 161170 195.03 RBCI 2005-12-23 195.3 198.1 193 196 193349 196.29 RBCI 2005-12-26 194.5 194.9 191.51 192.8 43518 193.12 RBCI 2005-12-27 193 199 192.5 198.2 71697 195.25 RBCI 2005-12-28 198.3 198.9 194 198 190687 197 RBCI 2005-12-29 198 198.99 195 196.5 126199 197.06 RBCI 2005-12-30 197 199 195 199 48480 197.44 RBCI 2006-01-10 199 201.95 195 199.5 59180 198.4 RBCI 2006-01-11 199 200 195.08 198 73229 198.72 RBCI 2006-01-12 200.45 200.45 196 199 142131 198.3 RBCI 2006-01-13 197 205 197 200 152595 200.01 RBCI 2006-01-16 200.1 203.49 199.7 201 40913 200.73 RBCI 2006-01-17 202 203.5 197.5 201 58465 200.52 RBCI 2006-01-18 201 201 196 196.51 44840 197.14 RBCI 2006-01-19 196.31 198.99 196.31 198.49 58880 197.38 RBCI 2006-01-20 199 201 197 200.48 60772 199.7 RBCI 2006-01-23 198.49 199.95 197.5 198.52 35782 198.36 RBCI 2006-01-24 198.3 199.5 197.5 198 55902 198.79 RBCI 2006-01-25 199.5 202 195 195.5 76341 197.41 RBCI 2006-01-26 195.5 200 195 196 79616 197.99 RBCI 2006-01-27 197 199.95 196.1 197 157434 197.65 RBCI 2006-01-30 197.5 198 196 196.2 59554 196.83 RBCI 2006-01-31 195.01 196.7 185 192 84382 192.51 RBCI 2006-02-01 190.09 195.55 190 195.55 76475 193.02 RBCI 2006-02-02 195.55 196.4 195 195.8 57167 195.54 RBCI 2006-02-03 196 196 190 194 55113 193.11 RBCI 2006-02-06 195.95 196 193.5 195.6 233193 195.14 RBCI 2006-02-07 194.03 203 193.6 202.99 170260 199.44 RBCI 2006-02-08 203.5 224.5 197.11 219.5 222071 215.72 RBCI 2006-02-09 219.5 236.8 219.5 235.9 171842 230.24 RBCI 2006-02-10 233.55 238 222.27 231.15 141315 229.73 RBCI 2006-02-13 222.75 235 222.37 234 97335 232.79 RBCI 2006-02-14 244.35 249.99 234.9 243.51 316987 243.76 RBCI 2006-02-15 243.51 248 237.01 242 96482 241.27 RBCI 2006-02-16 242 251.5 237.56 243.89 81390 246.75 RBCI 2006-02-17 243.31 247.41 232 239 110195 242.68 RBCI 2006-02-20 242 245 236.61 245 126336 242.45 RBCI 2006-02-21 245 245 237 238 252370 240.56 RBCI 2006-02-22 239.9 240 236.5 238.5 95251 237.82 RBCI 2006-02-26 238.4 243 238.4 241.98 107475 241.63 RBCI 2006-02-27 242.48 245 232 238.51 123026 239.78 RBCI 2006-02-28 240.5 245 233.5 238 88663 239.09 RBCI 2006-03-01 238.82 239 234.01 237.6 70646 237.1 RBCI 2006-03-02 239 243 236.05 238 61369 239.9 RBCI 2006-03-03 239 239 232.92 237 55899 236.25 RBCI 2006-03-06 237 237 232.7 234 224572 234.22 RBCI 2006-03-07 233 234.95 228 228.01 75425 230.64 RBCI 2006-03-09 227.15 227.15 218.59 223.49 83555 222.45 RBCI 2006-03-10 223.33 225.99 212 214 119840 215.8 RBCI 2006-03-13 213.9 223 213.79 216 53566 220.26 RBCI 2006-03-14 218 223 213 213 49087 218.25 RBCI 2006-03-15 213.01 221 213 214 69583 215.61 RBCI 2006-03-16 214.2 219 214.2 218 71959 217.09 RBCI 2006-03-17 218.79 218.79 214.23 218.79 116584 215.68 RBCI 2006-03-20 218.9 223 212.03 214 106353 216.88 RBCI 2006-03-21 213.58 217 213.58 215.95 56798 215.96 RBCI 2006-03-22 215.5 215.65 214 215 55707 214.27 RBCI 2006-03-23 215.1 218.99 214.49 217 90321 216.68 RBCI 2006-03-24 218 222.49 215.78 219 96955 216.99 RBCI 2006-03-27 219 226 218.45 220.08 86549 221.34 RBCI 2006-03-28 220 223.5 216 216 127030 218.89 RBCI 2006-03-29 215 218.9 215 217 74953 217.4 RBCI 2006-03-30 216.51 219 216.51 218.5 66360 218.35 RBCI 2006-03-31 220 220 216.67 217.11 69656 217.62 RBCI 2006-04-03 217.4 221 216.61 221 76525 217.83 RBCI 2006-04-04 220 220.9 216.8 217 72712 218.45 RBCI 2006-04-05 217 217.44 215 217.43 66506 216.44 RBCI 2006-04-06 217.44 222 217 218 59533 218.6 RBCI 2006-04-07 218.5 234 218.5 228.5 84894 224.12 RBCI 2006-04-10 230.15 237 229 236.5 178581 233.27 RBCI 2006-04-11 236.65 243.2 236.5 240.5 195283 239.35 RBCI 2006-04-12 241 247.99 238 241 87347 244.07 RBCI 2006-04-13 244.07 245.99 240.34 241 98499 243.35 RBCI 2006-04-14 240.34 243 239 242 78008 241.44 RBCI 2006-04-17 243 246.5 240.11 246.49 90122 244.59 RBCI 2006-04-18 247 268 247 262.5 252408 258.66 RBCI 2006-04-19 262 267.4 258.3 264.5 178878 264.23 RBCI 2006-04-20 264 267 262.1 263 136894 264.81 RBCI 2006-04-21 262.32 264.68 250.03 262.99 124875 259.24 RBCI 2006-04-24 263.55 267 259 261 68546 263.75 RBCI 2006-04-25 259 260 251.23 257 74108 257.08 RBCI 2006-04-26 257 295 257 263.75 199327 264.75 RBCI 2006-04-27 264 265 251 255.02 83499 260.73 RBCI 2006-04-28 262 262.99 255.04 259.1 89906 258.56 RBCI 2006-05-02 270.05 270.05 259.01 264 59510 263.75 RBCI 2006-05-03 266.95 270 260 263.98 57566 265.25 RBCI 2006-05-04 263.98 264 258.11 263 53910 261.3 RBCI 2006-05-05 261.3 265.95 259 260.48 69409 262.68 RBCI 2006-05-06 262.68 266.7 251.62 263 92111 262.31 RBCI 2006-05-10 264.8 264.8 255.07 260 54424 260.33 RBCI 2006-05-11 260 262.48 251.23 255 50850 258.56 RBCI 2006-05-12 253.93 258 249.3 253.98 57709 254.96 RBCI 2006-05-15 253.98 254.5 240 246.95 39061 249.25 RBCI 2006-05-16 231 252 225 232.62 79420 241.17 RBCI 2006-05-17 240.3 240.3 225 225 87332 232.31 RBCI 2006-05-18 223.87 225 215 219 59498 221.36 RBCI 2006-05-19 223.98 228.99 210 214 73270 219.5 RBCI 2006-05-22 219.5 219.5 204.12 210 63498 209.39 RBCI 2006-05-23 209 218 206.02 214 91198 213.01 RBCI 2006-05-24 210 218 205 209.44 62659 211.06 RBCI 2006-05-25 209.9 215 205.01 214 60632 210.06 RBCI 2006-05-26 215 227.99 210 215 132087 215.2 RBCI 2006-05-29 223.5 223.5 209 209 77407 212.78 RBCI 2006-05-30 212.9 212.9 205 209.99 60994 208.18 RBCI 2006-05-31 207 210.53 207 207.9 36968 208.53 RBCI 2006-06-01 209.55 214 205 211 44664 207.59 RBCI 2006-06-02 215.65 215.65 207.59 211 113215 209.89 RBCI 2006-06-05 219.57 219.57 207.32 209.98 109010 210.78 RBCI 2006-06-06 200.24 210 200.24 202 85492 204.88 RBCI 2006-06-07 202 205.5 192.3 199 60307 200.42 RBCI 2006-06-08 194.8 201.8 194.8 195 53489 196.63 RBCI 2006-06-09 199 199 183 189 101634 188.23 RBCI 2006-06-13 185 185 177.01 181.88 26860 180.41 RBCI 2006-06-14 178 182.89 175.01 176.99 63269 178.74 RBCI 2006-06-15 181.5 184 178 183.89 34782 182.55 RBCI 2006-06-16 185 185 180.25 180.3 45915 183.17 RBCI 2006-06-19 183 186 183 185.99 104460 185.08 RBCI 2006-06-20 191.14 191.14 183.01 185.5 39096 185.81 RBCI 2006-06-21 185.5 191.99 181.5 182.99 91255 184.06 RBCI 2006-06-22 187.99 188 181 182.5 62711 185.58 RBCI 2006-06-23 183.8 185 176.25 178 69973 181.89 RBCI 2006-06-26 180.9 183 178 179.5 47798 181.11 RBCI 2006-06-27 183 183.99 177.52 181 62563 181.46 RBCI 2006-06-28 182 182 178 180 44309 180.4 RBCI 2006-06-29 186.27 188 179.2 185.25 20200 180.96 RBCI 2006-06-30 187.5 187.5 183 186.99 98990 185.24 RBCI 2006-07-03 186.99 187.5 183 187.2 47324 185.2 RBCI 2006-07-04 187.99 190 184.1 187 135428 186.45 RBCI 2006-07-05 189 190 183 183 62290 185.44 RBCI 2006-07-06 183.91 186.9 172 186 67281 184.13 RBCI 2006-07-07 189.45 189.45 184.06 187.89 91522 188.16 RBCI 2006-07-10 188.16 189.99 186.5 188.5 88510 187.51 RBCI 2006-07-11 188.5 188.5 186.5 188.3 80915 187.8 RBCI 2006-07-12 190.5 190.9 186.55 190 241865 188.99 RBCI 2006-07-13 189.6 192 189.6 189.6 77688 190.31 RBCI 2006-07-14 187.6 189.6 184.1 189 80251 188.84 RBCI 2006-07-17 185.51 189.01 185.5 188 27450 188.66 RBCI 2006-07-18 187 189.1 187 188.2 142855 188.27 RBCI 2006-07-19 193.5 193.5 188 189.05 35686 189.93 RBCI 2006-07-20 193.4 193.4 188.1 191.95 63303 191.12 RBCI 2006-07-21 191 192 190 191 63200 190.49 RBCI 2006-07-24 191.89 197.52 191.89 196 88867 194.59 RBCI 2006-07-25 197 197 195.13 196.5 48268 196.61 RBCI 2006-07-26 197 204 197 204 147580 201.49 RBCI 2006-07-27 203.85 213.95 201 210 90731 205.93 RBCI 2006-07-28 209.99 224 205.17 220.99 78744 215.95 RBCI 2006-07-31 222 225.98 219 220.01 101610 222.89 RBCI 2006-08-01 222.45 224.89 217 217.1 66721 221.7 RBCI 2006-08-02 220.85 221.7 213.2 214.99 54850 214.88 RBCI 2006-08-03 219 219.97 212.05 215 14898 215.02 RBCI 2006-08-04 215.01 220.9 213 216.5 72992 216.69 RBCI 2006-08-07 216.69 216.69 213 214 85611 214.2 RBCI 2006-08-08 218.8 218.84 213.5 214.5 97799 214.9 RBCI 2006-08-09 216.59 216.59 210.01 212.1 52190 213.87 RBCI 2006-08-10 212.5 214 207.11 210.99 85099 211.25 RBCI 2006-08-11 209.99 214.17 209.99 212.91 102241 211.91 RBCI 2006-08-14 219.83 223 212 212 80704 214.81 RBCI 2006-08-15 213.4 214.81 209 211.49 63037 211.76 RBCI 2006-08-16 213.89 213.89 210.02 210.27 30976 211.26 RBCI 2006-08-17 211 213.98 211 212.1 43113 212.55 RBCI 2006-08-18 211.01 214.21 210.05 210.5 140838 213.33 RBCI 2006-08-21 210.42 214.8 209.05 214.8 79028 213.78 RBCI 2006-08-22 215 217 215 216 65705 215.44 RBCI 2006-08-23 216 216 213 214 69517 214.28 RBCI 2006-08-24 211.11 215.69 208 212 76016 213.09 RBCI 2006-08-25 213 215.85 210.65 213.65 62138 213.68 RBCI 2006-08-28 210.66 216.3 210.66 215 103235 214.27 RBCI 2006-08-29 215 220 215 217.3 96902 217.36 RBCI 2006-08-30 218 226.98 218 225.98 126080 221.39 RBCI 2006-08-31 227 236 226.68 234.4 135659 230.12 RBCI 2006-09-01 235.7 237.65 227.14 233 151211 234.41 RBCI 2006-09-04 233 241 233 240.99 143731 237.4 RBCI 2006-09-05 242.6 252.4 238 252.3 221933 245.45 RBCI 2006-09-06 253.99 253.99 243 246.99 83285 247.77 RBCI 2006-09-07 242.5 245.8 200 238.99 124136 239.71 RBCI 2006-09-08 238.99 242.8 234.13 241.8 53129 240.98 RBCI 2006-09-11 242 242.81 228.02 232 121498 236.83 RBCI 2006-09-12 235 242.99 234.88 241 71387 238.75 RBCI 2006-09-13 242.15 242.5 237.04 241 80637 240.75 RBCI 2006-09-14 243 247 243 246.1 146054 244.92 RBCI 2006-09-15 243.5 268.5 243.5 268 693451 261.7 RBCI 2006-09-18 269.56 270.2 262.99 266 97661 265.47 RBCI 2006-09-19 265.31 272.98 265.31 267.98 83650 267.2 RBCI 2006-09-20 264.17 275 255.13 267.99 161398 268 RBCI 2006-09-21 272.5 272.5 264 266 64515 267.15 RBCI 2006-09-22 266 267 260.15 264 75580 263.99 RBCI 2006-09-25 261 264 250.04 258.8 73515 256.34 RBCI 2006-09-26 254.52 265 254.5 264.99 80498 258.19 RBCI 2006-09-27 265 270 257.21 263 98050 265.98 RBCI 2006-09-28 269.99 273 263.11 267.99 112682 267.18 RBCI 2006-09-29 270 270 261.09 268.45 48497 267.37 RBCI 2006-10-02 268.45 268.99 264.01 265 49235 266.89 RBCI 2006-10-03 261.15 265.75 255.02 258 110203 260.96 RBCI 2006-10-04 252.04 260 252 256.1 93409 254.38 RBCI 2006-10-05 261.9 261.9 255.5 258.5 121188 257.5 RBCI 2006-10-06 253.01 260.99 251.27 256 52001 258.33 RBCI 2006-10-09 256 264 256 264 124761 259.59 RBCI 2006-10-10 264.1 270 264 267.5 72018 266.96 RBCI 2006-10-11 269 269.9 268 269.9 70615 268.34 RBCI 2006-10-12 269.9 270.7 267.31 269.4 55264 269.14 RBCI 2006-10-13 269.7 269.7 268.01 269.6 47456 268.84 RBCI 2006-10-16 270 272.5 267.91 272.5 187682 269.77 RBCI 2006-10-17 272.83 288 272.83 280 102448 279.91 RBCI 2006-10-18 278.47 287 278.47 280.5 145458 280.69 RBCI 2006-10-19 267.39 282.82 267.39 279.5 223269 279.95 RBCI 2006-10-20 279.5 282.82 276 278 36600 279.65 RBCI 2006-10-23 280 300 277.21 284 109818 283.94 RBCI 2006-10-24 286.41 290 283 284 89729 288.86 RBCI 2006-10-25 284.1 287 283.05 286.4 80531 284.96 RBCI 2006-10-26 286.39 288 283 286.5 56663 286.1 RBCI 2006-10-27 285 288 283.8 286 55878 287.36 RBCI 2006-10-30 288.4 288.4 282.02 284 92052 284.21 RBCI 2006-10-31 285 288 284.51 286.4 78555 286.44 RBCI 2006-11-01 287 291.5 285.02 288 278284 287.89 RBCI 2006-11-02 288 289.95 284.1 286.21 111871 287.06 RBCI 2006-11-03 297.26 300 286 289.01 62490 288.04 RBCI 2006-11-07 292.52 297.5 290.5 297 133271 294.02 RBCI 2006-11-08 297 302 297 301.5 113343 300.68 RBCI 2006-11-09 301.75 308.9 301 303 130436 304.91 RBCI 2006-11-10 306 306 298 303 97308 301.58 RBCI 2006-11-13 305 305 299.32 300.2 93652 301.42 RBCI 2006-11-14 301.5 302.99 299.02 302 78023 301.07 RBCI 2006-11-15 301 303.89 300.05 301.9 71959 302.03 RBCI 2006-11-16 302.95 302.95 301 301.9 65214 301.92 RBCI 2006-11-17 299.01 302.7 297 300.8 69268 300.34 RBCI 2006-11-20 300.8 302.65 295.04 299 133726 298.66 RBCI 2006-11-21 299 302.55 297.6 301.99 101273 300.23 RBCI 2006-11-22 301.99 303.94 299.15 302 76965 302.41 RBCI 2006-11-23 300.05 302 291 292 349173 299.09 RBCI 2006-11-24 293.15 298 283.01 292.01 306974 290.2 RBCI 2006-11-27 285.5 292.01 285 288.98 59509 289.14 RBCI 2006-11-28 287.07 289 283 283.5 63961 286.53 RBCI 2006-11-29 295.76 295.76 283 294.5 94008 289.39 RBCI 2006-11-30 294.75 298 292 296.3 180928 294.58 RBCI 2006-12-01 296.3 299 294.05 297.34 107302 296.58 RBCI 2006-12-04 305.48 305.48 295.9 296.5 64676 296.74 RBCI 2006-12-05 281.5 298.8 281.5 296 42570 296.82 RBCI 2006-12-06 296 299 283.05 295.79 107785 294.69 RBCI 2006-12-07 292.5 296.88 290 290 69723 294.23 RBCI 2006-12-08 292.48 295.9 288.11 293.5 79565 293.51 RBCI 2006-12-11 288.1 294.58 287 291.95 49785 292.64 RBCI 2006-12-12 292.48 293 289 291.49 109412 291.86 RBCI 2006-12-13 291.48 293.7 278.1 288.33 186845 285.85 RBCI 2006-12-14 276.23 292 276.23 288 66888 287.75 RBCI 2006-12-15 288 289.5 285 287.84 89902 288.38 RBCI 2006-12-18 286 291.9 286 288.61 57020 289.78 RBCI 2006-12-19 288 290 280.25 288.7 76914 288.74 RBCI 2006-12-20 288.8 293.5 286.31 292 152271 290.79 RBCI 2006-12-21 294 297 290 295 125135 293.83 RBCI 2006-12-22 295.75 295.75 292.2 293.5 77969 294.37 RBCI 2006-12-25 294.37 294.4 290.1 293.7 64458 293.86 RBCI 2006-12-26 294.58 295 291.25 294.47 78662 293.35 RBCI 2006-12-27 295.05 295.05 292.53 295 94193 294.27 RBCI 2006-12-28 295 296.6 292 296.6 68413 295.42 RBCI 2006-12-29 296.6 301 296.6 300 25461 299.66 RBCI 2007-01-09 299 299 284.45 292.5 81049 293.97 RBCI 2007-01-10 294.01 296 288.05 291 91798 290.94 RBCI 2007-01-11 289.29 293.2 286 290 82054 290.45 RBCI 2007-01-12 290 291.9 285.3 289.9 66924 290.65 RBCI 2007-01-15 290 291 288.12 290.5 74729 290.56 RBCI 2007-01-16 293.99 295 290 292.89 185413 292.38 RBCI 2007-01-17 290 295 290 290.49 48380 294.12 RBCI 2007-01-18 292 293 290.15 293 64631 291.85 RBCI 2007-01-19 293 293 289 292 80271 291.84 RBCI 2007-01-22 293 298.5 291.01 297 144131 295.57 RBCI 2007-01-23 297.5 299.9 297 298.25 66422 298.15 RBCI 2007-01-24 298.91 300 295.03 297.02 88431 298.79 RBCI 2007-01-25 300.5 309 300.01 303.23 130168 303.2 RBCI 2007-01-26 303.45 304.75 303.05 304.7 81350 304.18 RBCI 2007-01-29 309.9 309.9 302 304 106128 304.04 RBCI 2007-01-30 307 307 299 304.47 111914 303.62 RBCI 2007-01-31 304.47 306 303.34 306 99428 305.24 RBCI 2007-02-01 305.7 320.97 305.7 320.5 170149 316.07 RBCI 2007-02-02 321.3 321.3 313.13 316 59790 317.41 RBCI 2007-02-05 325.85 325.85 312.14 316 96616 317 RBCI 2007-02-06 317.99 320 315 317.5 78758 318.01 RBCI 2007-02-07 314.25 319.99 314.25 317.89 145161 317.41 RBCI 2007-02-08 319.09 319.09 311 313.18 96022 312.62 RBCI 2007-02-09 304.31 318 304.31 317.77 121599 315.91 RBCI 2007-02-12 317.77 317.77 307 313.8 106080 314.77 RBCI 2007-02-13 316 318 313 316.67 130398 316.36 RBCI 2007-02-14 317 317.97 315.22 317.5 70754 317.65 RBCI 2007-02-15 318.95 322.99 316.11 316.95 76148 317.48 RBCI 2007-02-16 316.11 318.5 315.01 317 56465 317.72 RBCI 2007-02-19 317 317 315 315 66382 316.2 RBCI 2007-02-20 318.5 320.1 314.7 316 83332 315.98 RBCI 2007-02-21 318 318.15 314.22 315.99 91276 316.71 RBCI 2007-02-22 314.68 322 314.53 316 78736 317.01 RBCI 2007-02-26 317 317.95 313 314 106942 315.72 RBCI 2007-02-27 310.11 317 290.56 302.5 130747 310.35 RBCI 2007-02-28 295.05 299.99 275.01 291 147138 292.4 RBCI 2007-03-01 291.5 302 276.05 278.5 96512 294.84 RBCI 2007-03-02 282.5 292.95 281 288.79 79077 290.4 RBCI 2007-03-05 278.67 292 272 280 336903 281.09 RBCI 2007-03-06 286 290.5 283 285.01 453252 286.51 RBCI 2007-03-07 290 291 282.5 289.89 213657 288.77 RBCI 2007-03-09 288.5 292 272.99 284.99 487364 284.44 RBCI 2007-03-12 288 291 281 285 228199 285.54 RBCI 2007-03-13 283 285.02 270.04 274.96 79235 280.37 RBCI 2007-03-14 267.5 269.65 255 264.89 88746 263.71 RBCI 2007-03-15 267.28 269.9 264 268.5 91991 267.04 RBCI 2007-03-16 268.5 269.97 256.15 263.9 183375 260.29 RBCI 2007-03-19 266 266.01 259 266 91736 263.2 RBCI 2007-03-20 266.01 268 254.09 260.99 130899 259.29 RBCI 2007-03-21 259.55 263 255 261 140163 258.41 RBCI 2007-03-22 262.5 263.5 259 262.9 220615 261.18 RBCI 2007-03-23 263 263 256.15 261.88 94155 260.21 RBCI 2007-03-26 263 264.8 260.57 262.5 58516 261.8 RBCI 2007-03-27 262.51 262.51 255.08 259.99 70741 259.29 RBCI 2007-03-28 258.99 259.99 254.1 259 126310 258.31 RBCI 2007-03-29 258.98 259.99 255 256 145088 257.46 RBCI 2007-03-30 255.5 260 254.8 255.3 121996 256.95 RBCI 2007-04-02 256 256 253.05 255.49 67451 254.75 RBCI 2007-04-03 255.97 255.97 253.07 254.24 77176 254.53 RBCI 2007-04-04 253.24 257 253.1 256 69366 255.09 RBCI 2007-04-05 256 257.3 254 255.9 82231 255.69 RBCI 2007-04-06 255.8 257.43 255.01 256.8 61610 256.26 RBCI 2007-04-09 257 260 254.01 255 101391 255.19 RBCI 2007-04-10 254.9 258.4 253.02 254 134993 255.05 RBCI 2007-04-11 254.1 257 254 254 77548 255.32 RBCI 2007-04-12 253.65 255.9 252.03 254.27 138462 253.84 RBCI 2007-04-13 255 256.86 253.05 254 86147 254.94 RBCI 2007-04-16 254.8 255 251 252.53 70053 253.16 RBCI 2007-04-17 254 254 251 251.99 71426 252.94 RBCI 2007-04-18 250.58 253.68 248.2 249.5 84304 251.95 RBCI 2007-04-19 249.79 249.79 242 244.05 60719 244.8 RBCI 2007-04-20 244.58 250.5 244.58 248.39 72945 248.94 RBCI 2007-04-23 252.46 252.46 240 248.14 118193 244.68 RBCI 2007-04-24 248.07 252 245.79 249.8 71459 249.08 RBCI 2007-04-25 244.5 249.9 244.5 249 41550 249.14 RBCI 2007-04-26 250 250 247.5 248.5 70295 249.14 RBCI 2007-04-27 248 252 236 239 109808 247.2 RBCI 2007-04-28 246.45 246.45 240.06 241.84 44009 242.43 RBCI 2007-05-02 243.44 248 240 246 76540 245.02 RBCI 2007-05-03 248 248.49 243.65 246 103946 246.92 RBCI 2007-05-04 246.98 247 243 244.99 56831 246.04 RBCI 2007-05-07 237.92 247 237.92 243 54981 245.28 RBCI 2007-05-08 244 246.5 241 243 52947 243.44 RBCI 2007-05-10 250.03 250.03 239 240.5 88163 242.43 RBCI 2007-05-11 238 242 234.05 241.9 75928 241.28 RBCI 2007-05-14 244.38 245 237.01 243.85 74222 241.94 RBCI 2007-05-15 244.94 245 238.3 238.49 180042 239.7 RBCI 2007-05-16 238.12 243.49 238 240 46020 240.88 RBCI 2007-05-17 242.5 243.49 238 240 78198 241.17 RBCI 2007-05-18 240.86 243 239.1 242.94 83018 241.96 RBCI 2007-05-21 243 243 239 240 76624 241.01 RBCI 2007-05-22 239.2 240.99 239 239.68 46991 239.99 RBCI 2007-05-23 245.82 245.82 225.25 236.65 94499 236.94 RBCI 2007-05-24 226.41 237.5 224.98 230.87 97461 232.46 RBCI 2007-05-25 230.44 230.97 228 230.97 107655 230.27 RBCI 2007-05-28 232 232 225 229.18 112300 229.6 RBCI 2007-05-29 230 232 223.03 227.9 183061 227.71 RBCI 2007-05-30 233.15 233.15 220.02 224 38659 225.24 RBCI 2007-05-31 224.05 226.99 224.05 226 57467 225.89 RBCI 2007-06-01 225 228 223.1 226.8 65476 226.52 RBCI 2007-06-04 226 228 226 227.35 56806 227.15 RBCI 2007-06-05 227.25 231.35 223.51 224 54518 226.24 RBCI 2007-06-06 224.01 225 223.5 224.49 68942 224.52 RBCI 2007-06-07 224.25 225.99 223.61 225.4 61117 224.88 RBCI 2007-06-08 220.08 238.95 220.08 231 160358 229.17 RBCI 2007-06-09 232.44 237.97 231.05 233.49 21625 232.69 RBCI 2007-06-13 236.95 236.95 232 236.4 59811 235.19 RBCI 2007-06-14 239 239.49 232.3 237.6 76238 237.25 RBCI 2007-06-15 239.5 239.5 233.03 238.1 77072 237.59 RBCI 2007-06-18 238.9 240 235.5 237.1 99703 238.1 RBCI 2007-06-19 238 239.5 235.5 239.2 75879 238.79 RBCI 2007-06-20 242.5 244.26 237.04 238.9 28595 238.99 RBCI 2007-06-21 238 239.95 236.03 236.04 66256 238.91 RBCI 2007-06-22 236.99 238.64 235.01 237.89 61518 237.61 RBCI 2007-06-25 239.75 239.75 233 235.39 40484 236.78 RBCI 2007-06-26 235.2 235.2 232 233.9 60702 233.57 RBCI 2007-06-27 233.7 235.89 230 231.01 254426 232.45 RBCI 2007-06-28 231.25 237 230.1 232.5 117570 233.57 RBCI 2007-06-29 235 235 231.18 231.5 59690 232.25 RBCI 2007-07-02 229.51 234.9 229.51 232.5 187003 233.5 RBCI 2007-07-03 234.98 236.8 230 233 200791 234.41 RBCI 2007-07-04 234.25 236 231 232 78406 234.22 RBCI 2007-07-05 232.43 234.99 231.3 232 155397 232.23 RBCI 2007-07-06 225.25 234 225.25 232 88629 232.12 RBCI 2007-07-09 233.4 236 231.05 233.49 79381 233.56 RBCI 2007-07-10 233.39 233.39 230.53 231.54 64622 232.07 RBCI 2007-07-11 230.03 233.35 230.02 231.89 46299 232.46 RBCI 2007-07-12 232.4 233.5 231.45 232.5 91160 232.59 RBCI 2007-07-13 232.51 233.5 230.1 232.95 62426 232.87 RBCI 2007-07-16 232.11 233.47 231.75 232 74464 232.8 RBCI 2007-07-17 235.2 235.2 231 231.9 78547 232.16 RBCI 2007-07-18 231.91 233 231 232.49 55770 232.3 RBCI 2007-07-19 232.95 235.33 231.31 232 102599 233.31 RBCI 2007-07-20 232 233.45 230.01 230.05 67975 231.67 RBCI 2007-07-23 229.91 231.79 227.36 230.68 75778 230.24 RBCI 2007-07-24 228.1 230.7 227.51 228.2 80012 229.79 RBCI 2007-07-25 226.16 229 226 228 64913 227.81 RBCI 2007-07-26 227 228.73 225.5 225.5 64907 227.67 RBCI 2007-07-27 226.13 226.95 222.5 226.25 105031 226.34 RBCI 2007-07-30 223.5 226.5 222.5 223.8 75793 225.4 RBCI 2007-07-31 222.9 225.99 222.9 225.77 71373 224.75 RBCI 2007-08-01 225.44 225.44 220.11 223.95 60100 223.81 RBCI 2007-08-02 225.8 225.98 222.76 222.9 137710 224.1 RBCI 2007-08-03 224.43 229.99 222.06 229.98 124891 226.52 RBCI 2007-08-06 227.74 227.74 223.7 226.83 67879 226.73 RBCI 2007-08-07 226.9 229.9 222 222.99 166802 223.92 RBCI 2007-08-08 225.34 226.78 222.75 223.94 62841 223.95 RBCI 2007-08-09 223.94 225.5 219.99 220 63857 223.11 RBCI 2007-08-10 222.97 223 217.89 218.99 35800 220.54 RBCI 2007-08-13 220 222.4 218 218.9 17124 220.88 RBCI 2007-08-14 219.96 221.01 218.01 220.89 85401 220.65 RBCI 2007-08-15 220.75 220.75 214.34 215.47 48104 219.56 RBCI 2007-08-16 215.47 220 206 214 92070 213.61 RBCI 2007-08-17 212 217.9 205 210.9 51579 213.74 RBCI 2007-08-20 212.99 218 208.8 209 32885 212.63 RBCI 2007-08-21 207.02 212.8 206 206 22990 211.61 RBCI 2007-08-22 207.99 212.47 201.6 202 74835 205.68 RBCI 2007-08-23 204.9 209 202 202.5 107371 204.81 RBCI 2007-08-24 208.76 208.76 197.8 197.8 81332 198.55 RBCI 2007-08-27 198.94 202 198.01 199.9 57821 200.72 RBCI 2007-08-28 200 201.85 196 196.31 44268 199.03 RBCI 2007-08-29 194 194.99 191.1 193.99 57331 193.81 RBCI 2007-08-30 194.42 197 192.97 193.29 53084 194.66 RBCI 2007-08-31 194.87 195.5 190.04 193.75 245939 192.87 RBCI 2007-09-03 193.01 196.5 190.29 193.8 110649 193.13 RBCI 2007-09-04 194.99 199 193.8 198 103045 196.1 RBCI 2007-09-05 197 210 197 205.8 305768 205.64 RBCI 2007-09-06 205.31 212 202.5 205.99 69244 208.36 RBCI 2007-09-07 207.39 207.4 200 201.21 69658 205.42 RBCI 2007-09-10 200.6 204.98 197 202 56554 202.64 RBCI 2007-09-11 203.5 206.28 203 203.3 53137 204.99 RBCI 2007-09-12 203.97 204.5 201.52 204.35 61419 203.78 RBCI 2007-09-13 204 204.97 203 204.3 55393 204.17 RBCI 2007-09-14 204 204.47 202.01 203 59219 203.53 RBCI 2007-09-17 202.8 206 200 204.5 31224 204.59 RBCI 2007-09-18 204.3 206 203.62 205 58721 204.79 RBCI 2007-09-19 206.1 211 203.15 204 75977 205.49 RBCI 2007-09-20 203.01 204.85 201.52 202.68 64950 203.5 RBCI 2007-09-21 202.67 203 201.68 202.6 105874 202.45 RBCI 2007-09-24 202.01 204.81 200.52 201 86742 203.23 RBCI 2007-09-25 201 205.2 200.51 201.58 146113 203.08 RBCI 2007-09-26 201.02 204 199.5 201 121471 201.86 RBCI 2007-09-27 202 203.99 198 200 79696 201.98 RBCI 2007-09-28 206.25 206.25 196 199.25 48025 199.81 RBCI 2007-10-01 199.25 199.95 196.68 197.35 49500 198.26 RBCI 2007-10-02 197.45 203 197.45 202.5 186154 200.9 RBCI 2007-10-03 202.3 207.57 200.02 207.5 161470 204.87 RBCI 2007-10-04 204.51 220.95 204.51 220 366212 216.46 RBCI 2007-10-05 220 228.99 219 224.72 275069 224.62 RBCI 2007-10-08 226 227.5 220.25 225 230407 224.11 RBCI 2007-10-09 214.01 225.6 214.01 224 174472 221.17 RBCI 2007-10-10 226 228.8 220.02 225 236195 226.42 RBCI 2007-10-11 225.2 238.2 225 235.77 276698 230.42 RBCI 2007-10-12 232.99 233 228.11 233 70710 230.97 RBCI 2007-10-15 239.83 239.83 230.07 233 57140 234.48 RBCI 2007-10-16 234.87 236 227.21 229.75 83416 229.09 RBCI 2007-10-17 229.75 229.75 222.28 226.99 318852 226.89 RBCI 2007-10-18 221.57 229.5 221.57 226 67243 226.77 RBCI 2007-10-19 227.5 227.5 225 226.73 90147 226.72 RBCI 2007-10-22 218.29 226 218.29 223.5 155604 224.17 RBCI 2007-10-23 225 228.5 222.22 227 85881 226.33 RBCI 2007-10-24 227.77 229 225.01 226 79877 226.81 RBCI 2007-10-25 226 229.49 226 229 59720 227.95 RBCI 2007-10-26 229 232 225 228 125401 228.94 RBCI 2007-10-29 228.95 234.5 227.5 233.9 139336 232.54 RBCI 2007-10-30 233.25 234 228 229 79387 230.19 RBCI 2007-10-31 229 232 227 227.95 71015 230.43 RBCI 2007-11-01 229 231.48 220 225.28 88764 228.83 RBCI 2007-11-02 220.6 227.8 220.12 226.9 81878 226.36 RBCI 2007-11-06 226.91 228 223.62 227.21 72297 227.43 RBCI 2007-11-07 230.35 230.35 225.02 227.39 61207 226.97 RBCI 2007-11-08 225.9 229 222.41 228.3 73549 226.65 RBCI 2007-11-09 229.6 231.21 228.3 228.5 55260 229.94 RBCI 2007-11-12 228 229.99 226.15 228 72140 227.86 RBCI 2007-11-13 228.5 228.75 225 226.7 51765 226.6 RBCI 2007-11-14 229.35 235.5 229.11 232.99 313963 233.1 RBCI 2007-11-15 235.5 236.9 231.5 232.88 397257 232.71 RBCI 2007-11-16 234.73 235.5 227.47 233.2 155358 233.33 RBCI 2007-11-19 234.73 236 222 228.98 102565 230.61 RBCI 2007-11-20 228.98 230.87 225.06 228.97 139285 228.83 RBCI 2007-11-21 227.97 229 226.52 227 114703 227.81 RBCI 2007-11-22 231.8 231.8 223.01 224.56 80193 225.62 RBCI 2007-11-23 225 227 224 226.75 56771 226.55 RBCI 2007-11-26 229.65 230 222.4 224.84 88653 226.1 RBCI 2007-11-27 224.84 225.46 220.51 222 109287 222.52 RBCI 2007-11-28 223.5 226.5 220.05 226.4 233549 224.78 RBCI 2007-11-29 228 228.1 224.55 226.48 65945 225.89 RBCI 2007-11-30 226.28 230.5 224 229 218851 228.24 RBCI 2007-12-03 234.88 234.88 227.55 228.53 52983 229.56 RBCI 2007-12-04 228.53 231 225.02 229.9 87503 228.96 RBCI 2007-12-05 223.29 232.95 223.29 230.1 275825 230.68 RBCI 2007-12-06 232.6 237.2 231.8 232.82 82127 234.13 RBCI 2007-12-07 234 236 232.8 234.99 63193 235.33 RBCI 2007-12-10 234.99 242.75 231.21 241.12 168117 237.62 RBCI 2007-12-11 248.09 248.09 239.5 241 160249 240.9 RBCI 2007-12-12 238 249 237.15 249 185492 244.83 RBCI 2007-12-13 248 253 244 247.95 73959 246.78 RBCI 2007-12-14 247.95 251.75 244.7 251.74 140762 249.5 RBCI 2007-12-17 253 257.88 250.99 255.9 170245 253.3 RBCI 2007-12-18 258.99 258.99 251.53 254 80195 254.09 RBCI 2007-12-19 256 256 249.34 253 92927 252.23 RBCI 2007-12-20 253.92 256.78 252.97 254.6 85009 254.16 RBCI 2007-12-21 254.5 257.41 252.01 257 76522 254.99 RBCI 2007-12-24 257.99 259.6 255.11 258.49 60534 257.95 RBCI 2007-12-25 258 259.98 256.52 258.01 95271 258.6 RBCI 2007-12-26 259.95 259.99 253.05 255.9 92630 255.77 RBCI 2007-12-27 252.33 259.5 252.33 258 117743 256.94 RBCI 2007-12-28 257.5 258 255 258 120250 257.18 RBCI 2008-01-09 255.1 265 250 263.89 107551 260.31 RBCI 2008-01-10 266 277.7 265.3 275 140742 274.88 RBCI 2008-01-11 278.89 278.9 275.2 277.88 62264 277.4 RBCI 2008-01-14 280 281.99 275 275 91051 279.07 RBCI 2008-01-15 274.81 279.5 270.05 271.98 108760 275.45 RBCI 2008-01-16 271.49 274 261.3 267.91 172507 270.2 RBCI 2008-01-17 268.52 272 256.56 261 91449 265.41 RBCI 2008-01-18 263 268.9 252 255.95 87693 258.65 RBCI 2008-01-21 250.2 256.8 238.12 245 72326 244.31 RBCI 2008-01-22 235 244 211 234.01 109427 234.44 RBCI 2008-01-23 242 242 230 233.98 79370 236.61 RBCI 2008-01-24 234.49 244.78 232.02 236 127365 238.07 RBCI 2008-01-25 245.9 245.9 236 241 63040 241.16 RBCI 2008-01-28 230 245 211.01 244.7 176814 240.95 RBCI 2008-01-29 249.15 249.16 244.7 247.69 45590 247.06 RBCI 2008-01-30 247.88 247.88 242 244.5 67791 244.76 RBCI 2008-01-31 246.99 246.99 230.05 237.97 71320 240.68 RBCI 2008-02-01 247 247.25 240.82 245.69 57562 244.91 RBCI 2008-02-04 248.97 251.99 245.74 250 74960 249.19 RBCI 2008-02-05 249 253 245.09 245.51 58966 249.27 RBCI 2008-02-06 240.01 246 230.15 244 150993 241.9 RBCI 2008-02-07 244 245.85 239 240 89075 241.79 RBCI 2008-02-08 242.5 248.98 240 243.01 159604 244 RBCI 2008-02-11 243.03 248 243 246.01 115358 246.25 RBCI 2008-02-12 247.01 256.5 247.01 255.5 178904 254.08 RBCI 2008-02-13 255.65 263.74 242.21 258 133881 254.89 RBCI 2008-02-14 260.49 265 253.08 255 116279 257.18 RBCI 2008-02-15 259.88 260 250.04 257 82129 256.39 RBCI 2008-02-18 259 262 254.12 257.33 39937 258.05 RBCI 2008-02-19 257.36 264.5 254 264 149369 261.06 RBCI 2008-02-20 262 263 257 257.2 118371 261.76 RBCI 2008-02-21 257.2 263.88 257.2 262.43 112453 262.12 RBCI 2008-02-22 262 262.43 255.4 259.94 102855 259.59 RBCI 2008-02-26 259.94 261.99 257.05 259.78 97594 261 RBCI 2008-02-27 256.14 259.77 252.09 256.89 115673 256.85 RBCI 2008-02-28 255.99 257.97 253 255.96 60529 256.7 RBCI 2008-02-29 254 255.49 250 251.7 69645 253.38 RBCI 2008-03-03 250.4 250.99 243.01 248.71 76468 248.91 RBCI 2008-03-04 249 252.35 245.01 251 91591 250.52 RBCI 2008-03-05 252 252 245.43 250 67948 251.39 RBCI 2008-03-06 251 252 248 249 92353 250.68 RBCI 2008-03-07 248.85 249 242.6 245 32631 247.88 RBCI 2008-03-11 249.9 249.9 240.15 249.65 103202 248.07 RBCI 2008-03-12 249.68 253.99 244.91 249.7 359844 248.18 RBCI 2008-03-13 249.66 249.66 245 247.77 392670 247.19 RBCI 2008-03-14 247.24 250 245 246.99 393092 246.83 RBCI 2008-03-17 245.95 247 235 241.05 278062 241.03 RBCI 2008-03-18 245 246.9 233 241.5 212640 239.37 RBCI 2008-03-19 241.5 249 240 243.45 90953 241.75 RBCI 2008-03-20 240 243.43 233 239.9 72013 241.54 RBCI 2008-03-21 242 244 237.66 240.9 45326 242.99 RBCI 2008-03-24 240.9 244 235.6 244 92025 241.97 RBCI 2008-03-25 241.97 243.68 238.25 240.2 144055 242.64 RBCI 2008-03-26 242.25 246 231.12 234.95 79738 240.67 RBCI 2008-03-27 235 235.97 230 231.81 119800 234.24 RBCI 2008-03-28 232 238 227 227 78032 232.27 RBCI 2008-03-31 227.63 229.75 226 227.96 80116 228.94 RBCI 2008-04-01 227.96 234.84 226 227.1 72584 228.7 RBCI 2008-04-02 230.51 232.66 225.05 226.5 55875 228.24 RBCI 2008-04-03 234.86 244.84 224.5 225.99 210342 229.97 RBCI 2008-04-04 228.5 228.75 217.01 217.79 283745 219.2 RBCI 2008-04-07 224.69 224.69 216.93 218 269253 218.42 RBCI 2008-04-08 220.99 220.99 216.25 218 115664 217.46 RBCI 2008-04-09 218 218.46 216.7 217.5 54088 217.78 RBCI 2008-04-10 217 217.99 211.01 217.99 111315 216.91 RBCI 2008-04-11 218.8 218.81 215.5 216.49 98970 216.92 RBCI 2008-04-14 215.5 217 214.5 215.5 92760 215.42 RBCI 2008-04-15 216.9 217 215.5 216.45 103597 216.05 RBCI 2008-04-16 216.98 217.49 215.51 217.3 63327 216.78 RBCI 2008-04-17 217.49 218 214 214.99 144169 215.75 RBCI 2008-04-18 215.01 215.01 212.5 213.5 118050 214.18 RBCI 2008-04-21 215.5 216.49 212.51 213.49 164774 213.27 RBCI 2008-04-22 213.49 214.9 212.51 213.45 62609 213.33 RBCI 2008-04-23 213.3 213.5 206.05 207 81891 210.01 RBCI 2008-04-24 207 207.5 203.51 204.5 35543 205.27 RBCI 2008-04-25 204.5 204.5 201.1 203 69704 202.63 RBCI 2008-04-28 207.5 207.5 201.03 202 32308 201.96 RBCI 2008-04-29 202 204.48 200 200.5 140126 201.86 RBCI 2008-04-30 200.12 200.5 197.5 198 103716 199.35 RBCI 2008-05-04 200 201.01 198.5 200.5 58481 199.77 RBCI 2008-05-05 199.5 207 199.5 203.47 268724 203.22 RBCI 2008-05-06 203.5 203.5 202 202.5 50214 202.79 RBCI 2008-05-07 202.01 203 199.5 200.9 133188 201.78 RBCI 2008-05-08 201.99 202.5 199.6 201.4 60859 201.23 RBCI 2008-05-12 201.8 201.8 198.5 200.51 153079 199.87 RBCI 2008-05-13 201 202.6 200.5 202 115373 201.24 RBCI 2008-05-14 202.2 211.27 200 203 346846 202.76 RBCI 2008-05-15 204 205.5 200 201 234364 202.91 RBCI 2008-05-16 201.5 210 201.5 204.99 348076 205.93 RBCI 2008-05-19 205 206.59 204.01 205.99 149736 205.27 RBCI 2008-05-20 206.6 206.6 204 205.45 56517 204.6 RBCI 2008-05-21 206.13 214.99 204.55 214.5 355931 211.1 RBCI 2008-05-22 215 221.3 211.12 213 381983 216.83 RBCI 2008-05-23 210.77 214 207.8 210.33 249098 209.78 RBCI 2008-05-26 212.2 213 209 212.92 96855 211.53 RBCI 2008-05-27 213.5 214.3 210.5 212.89 278900 211.79 RBCI 2008-05-28 211.95 213 210.11 211 98421 211.46 RBCI 2008-05-29 212 215 211 213.5 177370 213.17 RBCI 2008-05-30 214 218 213.11 215 301382 215.05 RBCI 2008-06-02 215.99 218 214.01 217.5 104982 216.43 RBCI 2008-06-03 206.58 218.5 206.58 218 101228 217.34 RBCI 2008-06-04 217.4 219.85 214.01 214.98 178054 217.06 RBCI 2008-06-05 214.98 217.79 213 215.39 95715 214.88 RBCI 2008-06-06 216.65 217.5 214.5 216 79909 215.83 RBCI 2008-06-07 216 217 214.5 215 72831 215.46 RBCI 2008-06-09 215.5 215.5 213.54 213.55 69877 214.06 RBCI 2008-06-10 215.2 215.2 209.5 210.16 80350 211.13 RBCI 2008-06-11 211.5 211.5 208.22 208.52 373858 211.17 RBCI 2008-06-16 209.5 210 208.52 209 44423 209.5 RBCI 2008-06-17 209.01 211.5 209.01 211.5 72659 210.6 RBCI 2008-06-18 215.8 215.8 210.8 212.5 76379 212.47 RBCI 2008-06-19 212 213.5 210.21 212.6 53323 212.51 RBCI 2008-06-20 212.5 214 211 211 57845 212.92 RBCI 2008-06-23 211 214.9 211 214 96986 213.27 RBCI 2008-06-24 212.5 216.2 209 210 175282 212.89 RBCI 2008-06-25 210.3 211.5 209 209.5 42073 210.41 RBCI 2008-06-26 211.99 213 209.5 210.9 95321 210.38 RBCI 2008-06-27 210 210.49 204.5 207.1 72299 207.79 RBCI 2008-06-30 205.01 208.4 204.51 205.5 52338 206.38 RBCI 2008-07-01 205.5 205.5 199 199.5 105298 201.53 RBCI 2008-07-02 201.68 201.97 198.5 200.43 26456 199.36 RBCI 2008-07-03 199.01 200.6 198 198.5 47008 199.2 RBCI 2008-07-04 199.99 200.39 198.5 199.5 275325 199.94 RBCI 2008-07-07 199.3 202.77 199.3 201.5 55425 200.45 RBCI 2008-07-08 200.84 202 198.5 200 108776 200.11 RBCI 2008-07-09 200 202.75 199.74 202.75 80765 200.31 RBCI 2008-07-10 199.54 200.3 198 199 60056 199.19 RBCI 2008-07-11 199.1 199.5 191.5 194.01 190258 194.6 RBCI 2008-07-14 196 196 191 194 98728 191.77 RBCI 2008-07-15 194 194 186.5 187 56535 188.98 RBCI 2008-07-16 186.03 187 184.5 185.5 57080 185.53 RBCI 2008-07-17 188.28 192.98 185 185 167317 185.39 RBCI 2008-07-18 187.8 189.97 183 183 59741 183.77 RBCI 2008-07-21 183 184 180.1 181 49523 181.8 RBCI 2008-07-22 181.5 181.5 178.01 178.55 75600 179.7 RBCI 2008-07-23 178 180 177.01 180 323784 179.92 RBCI 2008-07-24 179.99 180.5 176.99 178.5 90054 178.43 RBCI 2008-07-25 173.85 178.8 170 178 222669 177.62 RBCI 2008-07-28 179.79 180 176.5 177.5 77507 177.5 RBCI 2008-07-29 177.5 177.5 171 177.5 393619 175.05 RBCI 2008-07-30 177.5 178.21 174 178 174981 177.44 RBCI 2008-07-31 177.6 183.5 177.51 180.99 144962 180.65 RBCI 2008-08-01 183.85 184 177.8 178.5 48143 178.67 RBCI 2008-08-04 178.25 188 177.5 177.97 392087 178.73 RBCI 2008-08-05 177.51 183 170.05 180 210596 177.22 RBCI 2008-08-06 180.5 184 178 178.5 94109 180.25 RBCI 2008-08-07 180.95 183.49 178.5 179 78565 179.85 RBCI 2008-08-08 179.94 181.5 175 180.01 217660 178.7 RBCI 2008-08-11 179.99 181.1 176.01 181.1 192338 179.33 RBCI 2008-08-12 181.8 182.1 179 182.1 71030 180.86 RBCI 2008-08-13 183.01 184.8 180.19 182.97 77116 181.9 RBCI 2008-08-14 184 193.5 182.49 189.84 165036 187.73 RBCI 2008-08-15 197.17 199 188.6 189.99 19435 189.77 RBCI 2008-08-18 188 189.79 187.5 189 69601 188.51 RBCI 2008-08-19 187.48 188.04 182.01 182.99 96645 185.48 RBCI 2008-08-20 183 183 179.5 181 98482 181 RBCI 2008-08-21 180.51 181 177.01 181 65735 179.22 RBCI 2008-08-22 180.51 181 176.5 181 87189 178.71 RBCI 2008-08-25 179.99 180 176.11 180 44888 178.62 RBCI 2008-08-26 175 177.74 163.22 170 70226 174.59 RBCI 2008-08-27 172 177 159.5 165 397611 162.61 RBCI 2008-08-28 173.6 173.6 162 168 78090 166.55 RBCI 2008-08-29 169.9 175 162.51 164.5 36079 165.23 RBCI 2008-09-01 164 168.79 164 166.09 36230 167.05 RBCI 2008-09-02 167 169.89 165.05 166 49941 167.68 RBCI 2008-09-03 165.03 166.21 160.3 163 109595 162.63 RBCI 2008-09-04 163.97 164.4 158 163.9 220675 161.05 RBCI 2008-09-05 162 163 151.44 163 117539 160.17 RBCI 2008-09-08 165.01 172.5 159.51 162.58 205463 161.99 RBCI 2008-09-09 162.01 162.01 155 156.7 106828 158.15 RBCI 2008-09-10 154.01 159 143 149 191632 147.91 RBCI 2008-09-11 155 162 148 149.95 69426 150.79 RBCI 2008-09-12 145.1 152 145.1 149.97 271694 150.14 RBCI 2008-09-15 145.7 151.49 143.1 148.99 133733 147.64 RBCI 2008-09-16 148.97 150 112 142 200753 136.56 RBCI 2008-09-17 142.66 145 119.82 143 148344 141.72 RBCI 2008-09-18 RBCI 2008-09-19 145 154 137 140 119836 143.24 RBCI 2008-09-22 154.75 154.75 134.8 139 231096 139.29 RBCI 2008-09-23 137 137 125 127.3 222493 128.53 RBCI 2008-09-24 127.15 129 123 126 99621 127.11 RBCI 2008-09-25 127.42 131.9 124.9 127.9 89107 127.59 RBCI 2008-09-26 128.8 128.8 122 125.99 91905 125.58 RBCI 2008-09-29 124.25 127.5 123 124.7 49579 126.11 RBCI 2008-09-30 125.6 125.6 111 119.99 216010 118.96 RBCI 2008-10-01 122.4 124.92 113.1 120.4 151468 120.77 RBCI 2008-10-02 120.77 122.5 114 119.9 154497 118.3 RBCI 2008-10-03 119 119.8 108.5 119.05 373589 114.88 RBCI 2008-10-06 118.5 118.5 98.5 110 17246 104.14 RBCI 2008-10-07 109 114.99 92.18 106 38498 103.52 RBCI 2008-10-08 100.01 100.02 81 94.5 6775 86.71 RBCI 2008-10-09 97.89 105 89.01 91.1 42428 96.91 RBCI 2008-10-10 RBCI 2008-10-13 92.99 93 72.5 76.69 9614 82.58 RBCI 2008-10-14 81.68 85 67.01 68.5 91400 72.11 RBCI 2008-10-15 68 69.8 56.01 57.96 25287 61.19 RBCI 2008-10-16 57.4 57.4 43 45.75 40476 46.03 RBCI 2008-10-17 RBCI 2008-10-20 41.49 47.96 38.12 40.49 78475 40.98 RBCI 2008-10-21 40.34 40.6 37.03 38.55 88013 39.53 RBCI 2008-10-22 41.5 45.69 38.08 42.18 138589 40.34 RBCI 2008-10-23 42.2 43.8 38.56 43.8 137115 42.98 RBCI 2008-10-24 41.45 42.99 39 40.16 70128 40.82 RBCI 2008-10-27 RBCI 2008-10-28 40 43.03 39.01 41.02 36760 41.21 RBCI 2008-10-29 39.9 42.97 36.55 38 53644 39.85 RBCI 2008-10-30 40.98 41.4 38.02 40 55179 39.69 RBCI 2008-10-31 40 40 37 38.16 43957 39.34 RBCI 2008-11-01 39.5 40.9 38.51 40.5 29767 39.91 RBCI 2008-11-05 42.03 47.89 41.1 43 102638 43.48 RBCI 2008-11-06 41.05 42.13 38.1 39.88 33895 39.91 RBCI 2008-11-07 39.01 40 38 40 28004 38.75 RBCI 2008-11-10 40.09 42.99 38.5 38.5 77804 40.33 RBCI 2008-11-11 38.15 38.51 35 36.12 15210 36.01 RBCI 2008-11-12 RBCI 2008-11-13 34.3 34.31 24.7 25.96 139102 26.32 RBCI 2008-11-14 RBCI 2008-11-17 26 28 24.23 25.74 54202 26.32 RBCI 2008-11-18 25.01 25.49 23.05 25.12 132199 24.63 RBCI 2008-11-19 25.49 25.49 23.8 24 115143 23.84 RBCI 2008-11-20 22.04 24.98 21.5 23.39 55633 22.55 RBCI 2008-11-21 23.29 24.35 22.5 22.52 21243 23.14 RBCI 2008-11-24 23.92 23.95 22.52 23.8 52755 23.51 RBCI 2008-11-25 24.99 28 23.45 23.5 57551 23.95 RBCI 2008-11-26 24.29 24.29 22.23 22.75 31996 23.57 RBCI 2008-11-27 22 27.2 22 24.95 92499 25.16 RBCI 2008-11-28 24.88 26.95 22.5 24.95 129270 24.52 RBCI 2008-12-01 25 25.6 22.6 22.9 58466 23.45 RBCI 2008-12-02 22.03 23.48 21.9 21.9 27095 22.44 RBCI 2008-12-03 22.49 24.94 21.6 21.6 63974 22.37 RBCI 2008-12-04 22.59 22.59 20.5 21.47 102359 21.14 RBCI 2008-12-05 21.43 21.45 19.2 20 322662 20.33 RBCI 2008-12-08 20.18 21.94 19.28 19.71 146329 19.91 RBCI 2008-12-09 19.71 19.95 18.32 19.2 254530 18.91 RBCI 2008-12-10 21.59 21.59 18.81 19.12 1130063 19.12 RBCI 2008-12-11 19.12 19.77 18.8 18.95 52383 19.02 RBCI 2008-12-12 19.01 19.25 18.24 18.84 151984 18.87 RBCI 2008-12-15 19 19.2 17.01 17.7 218103 18.01 RBCI 2008-12-16 17.84 17.84 16.4 16.81 335541 17.05 RBCI 2008-12-17 17 17.5 16.02 16.88 224482 16.94 RBCI 2008-12-18 16.99 17 15.07 15.12 180676 15.91 RBCI 2008-12-19 15.66 15.66 13.56 14.1 212534 14.06 RBCI 2008-12-22 15.63 15.63 14 14.3 358007 14.87 RBCI 2008-12-23 15.29 15.29 13.51 13.78 210125 13.78 RBCI 2008-12-24 13.98 14.1 13.55 13.8 276563 13.84 RBCI 2008-12-25 13.85 13.9 13.45 13.72 167028 13.59 RBCI 2008-12-26 14.29 17.86 13.57 17.44 1284658 16.26 RBCI 2008-12-29 RBCI 2008-12-30 17.64 18.77 15.86 16 615883 16.97 RBCI 2008-12-31 15.99 16.74 15 16.07 101447 15.66 RBCI 2009-01-11 16.85 17.29 15.05 17 234142 16.44 RBCI 2009-01-12 17.48 19.98 16.78 19.08 1061341 19.08 RBCI 2009-01-13 19.08 19.45 18 18.75 468621 18.69 RBCI 2009-01-14 18.75 19.95 17.34 17.86 431427 18.98 RBCI 2009-01-15 17.68 18.19 15.5 16.12 721316 16.61 RBCI 2009-01-16 16.08 16.46 14.36 14.59 849523 15.16 RBCI 2009-01-19 14.94 14.94 13 13.18 748561 13.63 RBCI 2009-01-20 13.63 13.63 11.4 12.49 267330 12.38 RBCI 2009-01-21 11.8 12.93 10.56 12.59 139330 12.15 RBCI 2009-01-22 13 13.3 11.15 11.33 276437 12.14 RBCI 2009-01-23 11.4 11.95 10.08 10.69 316550 10.56 RBCI 2009-01-26 11.5 11.65 10.31 11.65 262530 11 RBCI 2009-01-27 11.82 11.82 10.62 11.09 208807 11.09 RBCI 2009-01-28 11.14 11.41 10.48 11.36 295185 10.97 RBCI 2009-01-29 11.98 11.98 10.6 10.96 215695 10.98 RBCI 2009-01-30 10.96 11.1 10.56 11.03 158338 10.94 RBCI 2009-02-02 11.8 11.8 10.3 10.88 116567 10.6 RBCI 2009-02-03 10.88 11.05 10.59 10.88 71058 10.86 RBCI 2009-02-04 10.83 11.05 10.7 10.99 140881 10.93 RBCI 2009-02-05 10.99 11 10.63 10.7 140112 10.84 RBCI 2009-02-06 10.75 10.81 9.92 10.5 467102 10.27 RBCI 2009-02-09 10.52 10.96 10.2 10.69 372138 10.5 RBCI 2009-02-10 10.86 13.5 10.71 11.77 1420669 12.07 RBCI 2009-02-11 11.51 12.5 10.91 11.97 858956 11.62 RBCI 2009-02-12 11.99 12.35 11.5 11.6 580635 11.83 RBCI 2009-02-13 11.95 12.35 11.31 11.93 615728 11.94 RBCI 2009-02-16 12 12.01 11.25 11.4 558595 11.47 RBCI 2009-02-17 11.14 11.28 10.72 10.88 233142 10.92 RBCI 2009-02-18 10.68 10.87 10.04 10.5 393074 10.44 RBCI 2009-02-19 10.59 11.7 10.4 10.99 503718 11.09 RBCI 2009-02-20 11.04 11.04 10.37 10.6 157941 10.54 RBCI 2009-02-24 10.4 10.4 9.88 10.22 325012 10.08 RBCI 2009-02-25 10.23 10.6 10.11 10.26 112267 10.32 RBCI 2009-02-26 10.25 10.45 10 10.4 170184 10.26 RBCI 2009-02-27 10.4 10.4 9.96 10.1 331140 10.05 RBCI 2009-03-02 10.1 10.1 9.35 9.69 377333 9.67 RBCI 2009-03-03 9.9 9.9 9.43 9.63 230006 9.58 RBCI 2009-03-04 9.69 9.92 9.33 9.72 652438 9.62 RBCI 2009-03-05 9.9 9.9 8.7 8.99 1403610 9.13 RBCI 2009-03-06 8.89 8.9 8.17 8.79 1028186 8.48 RBCI 2009-03-10 9 9.24 8.7 9.09 739158 8.97 RBCI 2009-03-11 9.11 9.11 8.67 8.83 437692 8.79 RBCI 2009-03-12 8.85 8.87 8.26 8.5 479492 8.47 RBCI 2009-03-13 9.27 9.27 8.32 8.76 979786 8.82 RBCI 2009-03-16 8.89 9.23 8.72 9.21 1005688 9.05 RBCI 2009-03-17 9.26 9.7 9.05 9.21 1117403 9.39 RBCI 2009-03-18 9.42 9.42 8.76 8.83 752989 9.07 RBCI 2009-03-19 9.01 10.78 8.91 10.34 3658422 9.95 RBCI 2009-03-20 10.29 13.25 10.06 12.63 7028158 12.28 RBCI 2009-03-23 13 16.58 13 16.58 12750693 15.67 RBCI 2009-03-24 19.4 20.48 14.64 16.76 16136905 17.49 RBCI 2009-03-25 16.8 17.44 15.11 15.6 6166002 15.81 RBCI 2009-03-26 16.95 16.95 14.04 15.3 3471303 14.81 RBCI 2009-03-27 15.63 15.63 13.71 14.21 2127698 14.25 RBCI 2009-03-30 13.7 14.04 12.26 12.7 2199874 12.7 RBCI 2009-03-31 12.36 15.5 12.08 15.5 6635669 14.44 RBCI 2009-04-01 16.11 16.49 14.02 15.29 4629127 15.39 RBCI 2009-04-02 15.55 16.3 14.2 15.18 2117846 15.19 RBCI 2009-04-03 15.5 15.52 14.35 14.55 1789814 14.62 RBCI 2009-04-06 14.98 14.98 14.05 14.12 1791044 14.57 RBCI 2009-04-07 14.5 14.5 13.5 13.9 2378507 13.82 RBCI 2009-04-08 13.88 14.61 13.4 14.54 1536375 14.12 RBCI 2009-04-09 14.75 14.95 14.24 14.79 2035305 14.66 RBCI 2009-04-10 15.69 17.97 15.01 17.74 12377846 16.89 RBCI 2009-04-13 18.17 19.62 17.5 17.64 7502204 18.86 RBCI 2009-04-14 17.11 18.4 15.52 17 8085641 17.3 RBCI 2009-04-15 16.17 19.19 16.17 17.45 6243577 17.91 RBCI 2009-04-16 17.6 18.44 17.5 17.8 2446444 17.95 RBCI 2009-04-17 18.35 18.35 17.6 18.2 2652511 18 RBCI 2009-04-20 18.46 23.67 17.82 23.67 22843120 21.51 RBCI 2009-04-21 24.22 27.39 23.86 24.4 18837597 25.65 RBCI 2009-04-22 24.66 26.35 22.65 25.27 8414526 24.53 RBCI 2009-04-23 25.15 26.78 24.83 26 4621887 25.8 RBCI 2009-04-24 26.35 26.88 24.68 24.89 2884054 25.97 RBCI 2009-04-27 25 25.89 23.62 25.6 3261810 24.86 RBCI 2009-04-28 25.48 25.87 24.05 24.6 2727779 24.72 RBCI 2009-04-29 25.33 32.08 24.37 32.08 15811390 29.47 RBCI 2009-04-30 35 38.97 34.23 35.86 12759619 36.38 RBCI 2009-05-04 36.2 37.45 32.3 36.43 6006624 36.09 RBCI 2009-05-05 36.95 36.95 35.1 35.8 2516817 35.91 RBCI 2009-05-06 36.42 46.51 35.26 41.5 17576240 43.37 RBCI 2009-05-07 43.78 46.11 32 39.5 5616136 42.79 RBCI 2009-05-08 39.95 43 35.6 39.37 7472561 38.87 RBCI 2009-05-12 39.35 42.77 37 41.3 3978142 40.97 RBCI 2009-05-13 42.14 46.28 38 39.89 9437877 43.02 RBCI 2009-05-14 39 42.91 37.56 42.27 5034833 41.32 RBCI 2009-05-15 43.99 44.27 41.01 42.2 2795260 42.74 RBCI 2009-05-18 41.99 43 40.5 42.99 1709847 41.76 RBCI 2009-05-19 44.5 44.6 41.9 42.76 2277054 43.08 RBCI 2009-05-20 42.9 43.45 42 43.19 1428587 42.91 RBCI 2009-05-21 43.16 43.18 40 40.3 1427319 41.42 RBCI 2009-05-22 40.6 43.69 39 40.95 3185814 41.49 RBCI 2009-05-25 43.32 43.32 39.7 40.5 2335011 40.77 RBCI 2009-05-26 40 40.79 37.88 40 1587870 39.03 RBCI 2009-05-27 40.95 41 38.8 39.38 1188195 39.75 RBCI 2009-05-28 39.4 39.48 37.3 38.29 1740308 38.4 RBCI 2009-05-29 38.99 40.4 37.53 38.84 3135011 38.97 RBCI 2009-06-01 39.68 40 39.02 39.45 2259552 39.53 RBCI 2009-06-02 39.9 40.4 38 38.77 1152455 38.77 RBCI 2009-06-03 38.61 38.98 36.07 36.6 1280279 37.29 RBCI 2009-06-04 36.65 37.21 34.52 35.3 1096629 35.92 RBCI 2009-06-05 34.52 38.69 34.52 36.27 1892072 36.82 RBCI 2009-06-08 36 36.3 34.57 35.53 632076 35.49 RBCI 2009-06-09 35.61 36.67 34.97 35.15 513229 35.39 RBCI 2009-06-10 35.9 35.95 34 34.45 718421 35.02 RBCI 2009-06-11 34.66 34.77 32.65 33.52 934472 33.35 RBCI 2009-06-15 33 33 29.04 30 1583429 30.74 RBCI 2009-06-16 30 39.05 27.6 39.05 12637710 34.65 RBCI 2009-06-17 40 40.95 34.5 35.38 8131377 36.68 RBCI 2009-06-18 36.09 36.2 31.28 32.85 4338067 32.77 RBCI 2009-06-19 32.9 33.8 30.47 31.2 2509330 31.62 RBCI 2009-06-22 31.54 34.99 28.57 28.78 5065679 32.06 RBCI 2009-06-23 27.5 29.6 25.01 26.92 4868040 27.59 RBCI 2009-06-24 27.03 30 27.03 28.9 2746439 28.73 RBCI 2009-06-25 29.03 31.87 28.51 29.2 2679560 29.94 RBCI 2009-06-26 30.05 30.79 28.07 28.7 1273208 29.28 RBCI 2009-06-29 27.99 33.9 27.99 30.85 6099373 31.29 RBCI 2009-06-30 32.43 32.43 28.08 28.71 1829634 30.63 RBCI 2009-07-01 28.88 30.6 28.88 29.8 1331329 29.8 RBCI 2009-07-02 29.51 30.4 28.81 29.16 1120688 29.39 RBCI 2009-07-03 29 29.5 28.16 29.09 885691 28.69 RBCI 2009-07-06 28.9 28.9 27.77 27.91 560726 28.17 RBCI 2009-07-07 30.75 30.75 27.96 28.5 1361844 29 RBCI 2009-07-08 24.53 28.18 24.53 27.8 531693 27.73 RBCI 2009-07-09 28 28.31 26.84 27 613423 27.55 RBCI 2009-07-10 26.91 27.11 25.11 25.6 1130773 25.84 RBCI 2009-07-13 25.11 25.28 24.13 25.09 762990 24.75 RBCI 2009-07-14 25.44 28 25.4 26.5 2072565 26.83 RBCI 2009-07-15 26.63 28.3 26.63 28.09 926619 27.64 RBCI 2009-07-16 29.24 29.24 28.09 28.48 902707 28.47 RBCI 2009-07-17 28.83 29 28.12 28.95 446227 28.59 RBCI 2009-07-20 29.2 32.35 29.09 30.99 2645580 30.98 RBCI 2009-07-21 30.5 35.25 30.27 35.23 3254101 33.13 RBCI 2009-07-22 38.01 40.7 33.09 33.5 8024944 36.83 RBCI 2009-07-23 34.6 34.95 33 34 1904142 33.9 RBCI 2009-07-24 34.93 34.93 32.03 32.55 1588057 33.31 RBCI 2009-07-27 32.9 33.8 32.65 32.67 959537 33.29 RBCI 2009-07-28 32.62 33.19 30.75 31.2 1429962 31.65 RBCI 2009-07-29 31.24 33.49 30.33 31.87 1868857 32.07 RBCI 2009-07-30 32.01 33.4 31.87 33.14 1267648 32.69 RBCI 2009-07-31 33.65 33.65 31.54 32.69 938936 32.44 RBCI 2009-08-03 32.67 34.3 32.6 33.78 1490876 33.46 RBCI 2009-08-04 33.5 34.46 33 34.46 1306544 33.85 RBCI 2009-08-05 34.47 34.99 32.8 32.97 1419112 33.97 RBCI 2009-08-06 33 33.95 32.5 33.21 1101357 33.29 RBCI 2009-08-07 33.01 33.4 32.02 33.28 524371 32.78 RBCI 2009-08-10 33.45 33.66 32.5 32.62 409287 32.98 RBCI 2009-08-11 32.74 34.77 32.61 32.99 1742260 33.69 RBCI 2009-08-12 32.76 33.3 31.7 33.3 932996 32.37 RBCI 2009-08-13 33.3 33.9 32.2 33 987432 33.15 RBCI 2009-08-14 33.9 33.9 31.96 32.34 725074 32.35 RBCI 2009-08-17 31.07 31.32 30.5 30.8 698639 30.83 RBCI 2009-08-18 30.94 33.28 30.8 32.9 1039628 32.03 RBCI 2009-08-19 33.67 33.67 31.58 32 405768 31.94 RBCI 2009-08-20 32.06 32.9 31.25 32.07 647793 31.83 RBCI 2009-08-21 31.91 32.5 31.5 32.2 564125 32.02 RBCI 2009-08-24 32.29 33.7 32.15 33.1 1792271 33.14 RBCI 2009-08-25 33.15 34.9 32.23 33.05 2344427 33.87 RBCI 2009-08-26 33.24 33.88 31.92 32 928599 32.64 RBCI 2009-08-27 31.98 32.39 31 31.38 895527 31.72 RBCI 2009-08-28 32.09 33.16 31.6 32.1 1252564 32.48 RBCI 2009-08-31 32.2 32.4 31.5 31.87 541576 31.84 RBCI 2009-09-01 31.9 32.75 31.9 32.47 925022 32.34 RBCI 2009-09-02 32.17 37.95 32.01 34 6016444 34.82 RBCI 2009-09-03 34.37 34.9 33.11 33.69 1240574 33.95 RBCI 2009-09-04 33.62 34.29 33.05 33.68 761627 33.65 RBCI 2009-09-07 33.69 36.4 33.6 36.16 1939352 35.07 RBCI 2009-09-08 37.33 38 35.56 37.2 3067345 37.18 RBCI 2009-09-09 36.99 37.75 36.45 37.15 994631 37.1 RBCI 2009-09-10 37.48 38.74 37.25 38.2 1921710 38 RBCI 2009-09-11 38.29 39.76 37.6 38 2675920 38.85 RBCI 2009-09-14 37 38.55 36 38.28 1531890 37.87 RBCI 2009-09-15 38.6 39.36 38.02 38.89 1310011 38.81 RBCI 2009-09-16 39.2 39.2 36.9 37.3 1917763 38 RBCI 2009-09-17 37.89 38.2 36 36.25 1792157 36.79 RBCI 2009-09-18 36.67 37.7 35.33 36.83 1216940 36.61 RBCI 2009-09-21 37.01 38.1 35.61 36 1445352 36.91 RBCI 2009-09-22 36.9 37.89 36.07 37.49 1614683 37.21 RBCI 2009-09-23 37.45 37.75 36.8 37 659274 37.23 RBCI 2009-09-24 36.65 37.2 35.85 35.85 654419 36.72 RBCI 2009-09-25 37.15 37.15 34.8 35.92 1652488 35.52 RBCI 2009-09-28 35.67 36.28 34.88 36.24 887645 35.43 RBCI 2009-09-29 36.33 40 36.06 39.71 4439232 38.13 RBCI 2009-09-30 40.59 51.5 38.9 49.2 15230668 45.76 RBCI 2009-10-01 50 50.56 42.75 46.15 6357172 46.21 RBCI 2009-10-02 45.36 45.36 40.65 42.6 4245923 43.12 RBCI 2009-10-05 44 46.91 42.7 44.4 2217255 44.7 RBCI 2009-10-06 44.75 45.09 43.6 44.4 882739 44.27 RBCI 2009-10-07 44.43 44.98 43.91 44.3 1436806 44.48 RBCI 2009-10-08 44.48 49.1 44.1 46.9 3878495 47.14 RBCI 2009-10-09 48.1 48.1 44.8 45.7 2388469 45.63 RBCI 2009-10-12 47.01 48.39 44.9 47.38 2210276 47.16 RBCI 2009-10-13 47.5 47.5 45.54 45.8 1383001 46.32 RBCI 2009-10-14 46.45 46.88 46.06 46.2 770182 46.51 RBCI 2009-10-15 47 47 44.17 44.8 1096039 45.25 RBCI 2009-10-16 45.04 45.41 43.2 44.35 860091 44.43 RBCI 2009-10-19 44.77 46.73 43.85 45.99 1394679 45.6 RBCI 2009-10-20 47.2 47.33 45.09 45.99 1428090 46.03 RBCI 2009-10-21 45.81 47 44.79 46.35 938936 45.92 RBCI 2009-10-22 46 48.9 45 46.74 1936025 47.16 RBCI 2009-10-23 47.31 48.05 46.48 46.82 571939 46.96 RBCI 2009-10-26 47.86 47.86 44.8 45.79 774946 46 RBCI 2009-10-27 47 54.38 46.89 50.45 11702716 51.23 RBCI 2009-10-28 50.46 52.15 45.81 46.8 3307170 48.86 RBCI 2009-10-29 45.25 49.65 45.23 49.34 2498459 47.64 RBCI 2009-10-30 49.9 49.9 46.5 47.2 897093 47.98 RBCI 2009-11-02 47 48.81 46.35 48 1052403 47.67 RBCI 2009-11-03 48.33 48.33 45.7 46.65 544620 46.62 RBCI 2009-11-05 46.77 48 46.2 47.59 666456 47.21 RBCI 2009-11-06 47.68 49.48 46.35 47.42 1634701 48.02 RBCI 2009-11-09 47.68 48.92 47.68 48.7 590025 48.41 RBCI 2009-11-10 48.75 49.2 47.51 48.6 658061 48.53 RBCI 2009-11-11 48.46 51.19 48.46 49.4 933597 49.8 RBCI 2009-11-12 49.3 49.3 47.61 48.5 366812 48.41 RBCI 2009-11-13 48.32 49.69 47.75 49.25 775716 48.72 RBCI 2009-11-16 50 52.99 49.7 52.3 1859785 51.73 RBCI 2009-11-17 51.55 54 51.2 52.21 1586523 52.86 RBCI 2009-11-18 52.46 53.41 51.3 51.9 1255694 52.58 RBCI 2009-11-19 51.77 52.43 50 50.59 851807 50.92 RBCI 2009-11-20 53.94 53.94 48.32 50.51 1056151 50.45 RBCI 2009-11-23 51 52.25 50.3 50.69 920380 51.09 RBCI 2009-11-24 48.63 50.69 48.63 49.66 716285 49.63 RBCI 2009-11-25 49.95 50.33 48.35 48.9 640016 48.96 RBCI 2009-11-26 49.85 49.85 46.02 46.51 849862 47.13 RBCI 2009-11-27 45.82 47.08 42.01 46.62 1595452 44.92 RBCI 2009-11-30 47.08 47.97 45.71 46.31 689829 46.4 RBCI 2009-12-01 46.6 48 46.35 47.75 882218 47.34 RBCI 2009-12-02 47.87 48.68 47.02 47.65 320301 47.7 RBCI 2009-12-03 47.9 48.04 46.8 47.29 527469 47.53 RBCI 2009-12-04 46.5 47.68 46.1 47.6 425807 47 RBCI 2009-12-07 47.14 47.79 46.51 46.96 299668 47.01 RBCI 2009-12-08 46.76 47.25 45.88 45.93 319805 46.51 RBCI 2009-12-09 49.23 49.23 45.51 45.99 275743 46.15 RBCI 2009-12-10 46.71 46.71 44.96 45.75 473172 45.46 RBCI 2009-12-11 50.23 50.23 45.51 46.17 351668 46.18 RBCI 2009-12-14 46.26 46.99 43.38 44 2022921 44.34 RBCI 2009-12-15 44.28 44.28 42.25 44 1279419 43.39 RBCI 2009-12-16 43.28 44.93 43 44.8 1051034 44.33 RBCI 2009-12-17 44.97 44.97 42.85 43.49 1065232 43.7 RBCI 2009-12-18 43.5 44.44 43.12 43.9 1167403 43.71 RBCI 2009-12-21 44.01 44.87 43.67 44.19 490684 44.06 RBCI 2009-12-22 44.19 44.3 42.43 42.6 1044596 42.83 RBCI 2009-12-23 42.76 43.47 41.5 42.23 1047827 42.36 RBCI 2009-12-24 42.54 42.68 41.2 41.48 646136 41.71 RBCI 2009-12-25 46.84 46.84 40.01 42.28 825762 42.03 RBCI 2009-12-28 42.5 42.5 41.9 42.2 262164 42.14 RBCI 2009-12-29 42.31 42.4 41.34 41.51 424547 41.78 RBCI 2009-12-30 42.06 42.13 41 41.87 1049679 41.61 RBCI 2009-12-31 41.51 41.97 41.33 41.79 116533 41.7 RBCI 2010-01-11 42.82 42.94 42 42.48 1234959 42.45 RBCI 2010-01-12 42.7 42.79 41.97 42.22 618252 42.1 RBCI 2010-01-13 41.97 42.3 41.59 42.1 714972 42.05 RBCI 2010-01-14 42.1 42.5 41.85 42 1105716 42.12 RBCI 2010-01-15 42.37 42.5 41.8 41.96 1508612 42.1 RBCI 2010-01-18 42.01 42.29 41.87 42 732837 42.01 RBCI 2010-01-19 42.01 42.12 41.09 41.3 1149513 41.41 RBCI 2010-01-20 41.33 42.39 40.58 40.71 1874542 41.4 RBCI 2010-01-21 40.96 41.4 39.61 39.95 1770462 40.52 RBCI 2010-01-22 39.72 39.72 38.25 38.68 1110134 38.88