TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RTSI 2007-04-02 1935.01 1935.01 1922.72 1927.73 RTSI 2007-04-03 1928.21 1931.68 1914.85 1920.8 RTSI 2007-04-04 1921.19 1934.17 1921.19 1929.94 RTSI 2007-04-05 1930.09 1942.75 1929.85 1942.75 RTSI 2007-04-06 1943.69 1947.97 1943.29 1946.47 RTSI 2007-04-09 1946.95 1973.83 1946.95 1964.07 RTSI 2007-04-10 1961.92 1978.19 1960.47 1977.33 RTSI 2007-04-11 1979.1 1991.63 1979.1 1984.44 RTSI 2007-04-12 1983.81 1983.81 1964.5 1967.02 RTSI 2007-04-13 1969.15 2001.59 1969.15 2001.59 RTSI 2007-04-16 2001.63 2008.71 1995.97 2008.42 RTSI 2007-04-17 2007 2007.51 1983.47 1990.57 RTSI 2007-04-18 1990.66 1993.98 1965.09 1965.09 RTSI 2007-04-19 1964.37 1964.37 1915.36 1926.38 RTSI 2007-04-20 1929.28 1974.31 1929.28 1971.66 RTSI 2007-04-23 1971.73 1985.83 1971.73 1973.67 RTSI 2007-04-24 1973.91 1984.01 1957.17 1966.59 RTSI 2007-04-25 1966.09 1979.27 1958.7 1973.48 RTSI 2007-04-26 1978.74 1991.88 1960.4 1960.4 RTSI 2007-04-27 1960.43 1962.86 1913.73 1915.27 RTSI 2007-04-28 1916.65 1935.51 1916.65 1935.51 RTSI 2007-05-02 1932.05 1932.05 1911.33 1911.69 RTSI 2007-05-03 1912.28 1930.28 1912.23 1923.19 RTSI 2007-05-04 1920.9 1931.51 1920.9 1930.05 RTSI 2007-05-07 1930.33 1937.33 1927.53 1927.58 RTSI 2007-05-08 1927.65 1929.6 1912.84 1913.57 RTSI 2007-05-10 1913.57 1928.82 1890.7 1892.15 RTSI 2007-05-11 1891.48 1891.48 1843.79 1845.44 RTSI 2007-05-14 1845.44 1868.12 1836.37 1851.22 RTSI 2007-05-15 1851.16 1851.16 1826.23 1826.39 RTSI 2007-05-16 1827.88 1856.57 1827.88 1856.57 RTSI 2007-05-17 1857.72 1872.08 1843.24 1843.24 RTSI 2007-05-18 1842.84 1863.36 1842.84 1859.7 RTSI 2007-05-21 1860.49 1869.29 1860.49 1866.72 RTSI 2007-05-22 1867.45 1869.02 1857.14 1860.83 RTSI 2007-05-23 1860.73 1860.73 1815.11 1815.64 RTSI 2007-05-24 1813.2 1813.2 1773.73 1790.53 RTSI 2007-05-25 1790.38 1797.21 1777.54 1794.76 RTSI 2007-05-28 1795.44 1797.87 1765.37 1770.42 RTSI 2007-05-29 1770.06 1778.59 1734.53 1737.56 RTSI 2007-05-30 1736.44 1736.44 1707.81 1724.69 RTSI 2007-05-31 1726.93 1781.13 1726.93 1780.33 RTSI 2007-06-01 1780.39 1829.89 1771.15 1829.5 RTSI 2007-06-04 1829.91 1832.2 1817.82 1826.99 RTSI 2007-06-05 1827.25 1848.22 1827.25 1833.66 RTSI 2007-06-06 1834.04 1839.43 1816.81 1823.63 RTSI 2007-06-07 1823.04 1826.32 1803.14 1803.59 RTSI 2007-06-08 1803.11 1803.11 1779.66 1790.09 RTSI 2007-06-09 1790.44 1799.29 1790.44 1798.49 RTSI 2007-06-13 1798.25 1806.68 1785.7 1806.68 RTSI 2007-06-14 1806.68 1870.11 1806.68 1870.11 RTSI 2007-06-15 1870.55 1883.27 1861.49 1883.27 RTSI 2007-06-18 1885.91 1899.19 1885.91 1896.67 RTSI 2007-06-19 1896.07 1904.4 1885.72 1886.84 RTSI 2007-06-20 1886.86 1916.76 1886.71 1915.44 RTSI 2007-06-21 1915.11 1915.11 1893.18 1893.22 RTSI 2007-06-22 1893.22 1898.08 1889.27 1896.1 RTSI 2007-06-25 1894.62 1894.62 1874.97 1875.32 RTSI 2007-06-26 1875.51 1899.46 1875.51 1897.3 RTSI 2007-06-27 1896.83 1896.83 1875.07 1875.21 RTSI 2007-06-28 1879.74 1897.44 1879.74 1894.16 RTSI 2007-06-29 1894.46 1899.05 1887.41 1897.7 RTSI 2007-07-02 1898.13 1912.93 1894.22 1911.75 RTSI 2007-07-03 1911.77 1944.84 1911.77 1939.84 RTSI 2007-07-04 1940.37 1944.61 1939.51 1943.29 RTSI 2007-07-05 1943.54 1975.6 1943.54 1973.12 RTSI 2007-07-06 1972.82 1974.66 1964.3 1974.66 RTSI 2007-07-09 1974.74 2001.07 1974.74 1999.87 RTSI 2007-07-10 1994.83 1996.76 1977.66 1977.85 RTSI 2007-07-11 1977.42 1997.22 1974.3 1995.58 RTSI 2007-07-12 1997.09 2049.56 1997.09 2049.18 RTSI 2007-07-13 2050.31 2065.7 2050.31 2061.4 RTSI 2007-07-16 2061.29 2068.6 2052.56 2066.74 RTSI 2007-07-17 2066.21 2066.21 2042.91 2055.21 RTSI 2007-07-18 2053.87 2053.87 2031.54 2036.59 RTSI 2007-07-19 2036.75 2071.1 2036.51 2071.08 RTSI 2007-07-20 2071.24 2088.04 2067.28 2069.93 RTSI 2007-07-23 2069.62 2092.71 2061.61 2091.26 RTSI 2007-07-24 2090.77 2091.24 2049.66 2050.15 RTSI 2007-07-25 2049.32 2049.32 2025.06 2047.82 RTSI 2007-07-26 2049.14 2055.74 1996.91 1996.91 RTSI 2007-07-27 1993.7 1993.7 1941.04 1967.06 RTSI 2007-07-30 1967.66 1976.23 1945.01 1961.04 RTSI 2007-07-31 1961.38 1993.96 1961.38 1993.96 RTSI 2007-08-01 1983.87 1983.87 1932.87 1946.34 RTSI 2007-08-02 1947.8 1958.8 1944.34 1956.61 RTSI 2007-08-03 1958.89 1976.65 1958.89 1970.75 RTSI 2007-08-06 1963.01 1963.01 1941.55 1944.73 RTSI 2007-08-07 1947.16 1967.34 1947.16 1951.8 RTSI 2007-08-08 1953.58 1987.25 1953.58 1987.25 RTSI 2007-08-09 1988.16 2002.64 1936.57 1939 RTSI 2007-08-10 1935.08 1935.08 1882.5 1897.2 RTSI 2007-08-13 1898.22 1931.49 1898.22 1927.63 RTSI 2007-08-14 1927.63 1929.1 1922.77 1925.79 RTSI 2007-08-15 1923.33 1923.33 1880.77 1886.83 RTSI 2007-08-16 1886.82 1886.82 1817.15 1820.3 RTSI 2007-08-17 1819.59 1863.59 1798.43 1860.7 RTSI 2007-08-20 1856.49 1868.26 1851.87 1852.15 RTSI 2007-08-21 1852.15 1852.91 1810.61 1820.65 RTSI 2007-08-22 1820.83 1854.36 1820.83 1853.77 RTSI 2007-08-23 1855.36 1880.04 1855.36 1864.59 RTSI 2007-08-24 1863.66 1865.53 1851.53 1864.74 RTSI 2007-08-27 1865.37 1896.93 1865.37 1895.71 RTSI 2007-08-28 1895.71 1895.87 1877.1 1877.1 RTSI 2007-08-29 1874.11 1874.11 1853.83 1871.54 RTSI 2007-08-30 1874.33 1897.35 1874.33 1880.43 RTSI 2007-08-31 1881.61 1921.83 1881.61 1919.89 RTSI 2007-09-03 1920.33 1930.1 1917.65 1926.5 RTSI 2007-09-04 1925.18 1925.18 1901.63 1904.76 RTSI 2007-09-05 1909.63 1914.51 1903.56 1905.3 RTSI 2007-09-06 1905.25 1921.13 1905.25 1920.88 RTSI 2007-09-07 1920.81 1921.01 1896.17 1898.19 RTSI 2007-09-10 1897.93 1898.94 1894.81 1898.26 RTSI 2007-09-11 1898.4 1911.97 1898.4 1911.97 RTSI 2007-09-12 1912.23 1919.5 1899.84 1899.95 RTSI 2007-09-13 1900.33 1956.88 1900.33 1932.68 RTSI 2007-09-14 1932.96 1945.49 1926.38 1943.25 RTSI 2007-09-17 1940.03 1940.03 1912.95 1915.8 RTSI 2007-09-18 1915.8 1938.7 1912.68 1938.52 RTSI 2007-09-19 1943.74 2015.89 1943.74 2015.36 RTSI 2007-09-20 2015.43 2017.72 2000.61 2015.19 RTSI 2007-09-21 2014.95 2027.33 2013.2 2026.29 RTSI 2007-09-24 2026.29 2048.06 2026.29 2042.2 RTSI 2007-09-25 2042.3 2042.3 2008.22 2008.97 RTSI 2007-09-26 2011.14 2049.45 2011.14 2049.45 RTSI 2007-09-27 2050.09 2064.94 2050.09 2064.16 RTSI 2007-09-28 2064.16 2075.25 2062.96 2071.8 RTSI 2007-10-01 2071.8 2072.28 2039.64 2047.09 RTSI 2007-10-02 2049.21 2108.89 2049.21 2108.57 RTSI 2007-10-03 2108.57 2121.07 2092.98 2092.98 RTSI 2007-10-04 2092.46 2096.06 2085.07 2090.08 RTSI 2007-10-05 2090.15 2117.32 2090.15 2115.43 RTSI 2007-10-08 2116.77 2133.68 2116.77 2130.2 RTSI 2007-10-09 2130.17 2142.34 2117.34 2141.79 RTSI 2007-10-10 2141.83 2159.59 2141.83 2143.69 RTSI 2007-10-11 2143.69 2174.45 2143.69 2173.11 RTSI 2007-10-12 2172.71 2172.71 2152.33 2163.11 RTSI 2007-10-15 2163.15 2181.68 2163.15 2176.9 RTSI 2007-10-16 2176.93 2178.57 2159.73 2159.84 RTSI 2007-10-17 2157.48 2158.09 2143.17 2158.09 RTSI 2007-10-18 2158.41 2163.53 2132.84 2136.53 RTSI 2007-10-19 2136.48 2148.66 2135.37 2142.42 RTSI 2007-10-22 2132.39 2132.39 2096.03 2098.57 RTSI 2007-10-23 2099.88 2127.15 2099.88 2127 RTSI 2007-10-24 2128.38 2128.38 2117.31 2123.36 RTSI 2007-10-25 2123.48 2153.94 2122.65 2151.1 RTSI 2007-10-26 2151.83 2194.17 2151.83 2194.12 RTSI 2007-10-29 2195.82 2232.58 2195.82 2226.02 RTSI 2007-10-30 2226.02 2226.02 2197.06 2206.34 RTSI 2007-10-31 2206.34 2224.16 2205.82 2223.06 RTSI 2007-11-01 2225.25 2258.63 2207.1 2220.16 RTSI 2007-11-02 2220.11 2234.04 2208.69 2228.15 RTSI 2007-11-06 2227.99 2268.92 2227.99 2268.92 RTSI 2007-11-07 2268.92 2286.74 2268.92 2280.95 RTSI 2007-11-08 2273.08 2291.87 2257.6 2288.15 RTSI 2007-11-09 2288.15 2301.74 2262.11 2262.11 RTSI 2007-11-12 2261 2268.27 2240.53 2243.04 RTSI 2007-11-13 2242.19 2242.94 2221.75 2222.84 RTSI 2007-11-14 2223.32 2249.78 2223.32 2244.11 RTSI 2007-11-15 2243.59 2243.59 2217.95 2217.95 RTSI 2007-11-16 2215.57 2215.57 2183.21 2189.37 RTSI 2007-11-19 2189.59 2200.17 2165.5 2166 RTSI 2007-11-20 2165.96 2180.53 2154.68 2180.22 RTSI 2007-11-21 2180.22 2180.22 2148.41 2151.88 RTSI 2007-11-22 2152 2155.06 2128.17 2135.93 RTSI 2007-11-23 2135.93 2154.53 2135.93 2151.89 RTSI 2007-11-26 2152.51 2188.2 2152.51 2177.07 RTSI 2007-11-27 2176.65 2177.81 2153.44 2155.38 RTSI 2007-11-28 2155.18 2168.12 2138.58 2168.11 RTSI 2007-11-29 2172.67 2192.71 2172.67 2180.5 RTSI 2007-11-30 2181.06 2220.11 2181.06 2220.11 RTSI 2007-12-03 2218.44 2218.44 2199.82 2200.75 RTSI 2007-12-04 2201.11 2208.73 2201.08 2204.42 RTSI 2007-12-05 2204.3 2263.02 2204.3 2262.28 RTSI 2007-12-06 2262.27 2276.48 2254.69 2259.14 RTSI 2007-12-07 2258.97 2287.2 2258.97 2285.85 RTSI 2007-12-10 2286.28 2333 2278.53 2330.45 RTSI 2007-12-11 2331.85 2355.56 2331.85 2342.64 RTSI 2007-12-12 2342.38 2360.15 2330.83 2359.85 RTSI 2007-12-13 2359.81 2359.81 2317.28 2317.28 RTSI 2007-12-14 2317.28 2325.11 2263.72 2269.53 RTSI 2007-12-17 2269.53 2269.53 2233.37 2251.07 RTSI 2007-12-18 2250.11 2270.94 2249.97 2269.09 RTSI 2007-12-19 2269.09 2280.16 2253.83 2264.95 RTSI 2007-12-20 2265.33 2283.95 2265.33 2283.28 RTSI 2007-12-21 2283.54 2297.64 2283.54 2296.09 RTSI 2007-12-24 2296.51 2307.62 2296.51 2303.28 RTSI 2007-12-25 2303.28 2304.33 2291.15 2293.03 RTSI 2007-12-26 2293.03 2293.03 2277.36 2283.08 RTSI 2007-12-27 2283.17 2293.85 2280.32 2291.46 RTSI 2007-12-28 2291.46 2292.96 2271.95 2290.51 RTSI 2008-01-09 2300.79 2312.36 2290.79 2296.56 RTSI 2008-01-10 2296.52 2308.66 2296.52 2306.87 RTSI 2008-01-11 2303.71 2313.9 2296.24 2313.9 RTSI 2008-01-14 2313.9 2339.79 2309.1 2339.79 RTSI 2008-01-15 2339.79 2345.45 2328.72 2330.87 RTSI 2008-01-16 2328.01 2328.01 2214.33 2225.46 RTSI 2008-01-17 2225.17 2225.26 2157.94 2174.78 RTSI 2008-01-18 2174.78 2174.78 2137.95 2159.1 RTSI 2008-01-21 2159.1 2159.1 1997.15 1999.83 RTSI 2008-01-22 1988.73 2012.22 1883.28 1967.7 RTSI 2008-01-23 1967.7 2016.52 1885.71 1890.88 RTSI 2008-01-24 1902.57 1988.23 1902.57 1988.23 RTSI 2008-01-25 1991.36 2037.25 1991.36 2033.09 RTSI 2008-01-28 2031.78 2031.78 1970.07 1978.68 RTSI 2008-01-29 1979.53 2009.91 1979.53 2009.71 RTSI 2008-01-30 2009.71 2009.71 1979.9 1981.53 RTSI 2008-01-31 1981.53 1983.44 1898.52 1906.97 RTSI 2008-02-01 1910.67 1987.22 1910.67 1968.97 RTSI 2008-02-04 1970.24 2013.88 1970.24 2012.76 RTSI 2008-02-05 2012.76 2034.01 1959.17 1966.73 RTSI 2008-02-06 1965.19 1965.19 1915.05 1947.19 RTSI 2008-02-07 1947.01 1950.69 1870.3 1887.41 RTSI 2008-02-08 1887.41 1908.99 1859.53 1870.93 RTSI 2008-02-11 1870.93 1919.43 1870.93 1917.61 RTSI 2008-02-12 1919.89 1981.23 1919.89 1980.84 RTSI 2008-02-13 1980.9 2006.6 1956.49 2004.48 RTSI 2008-02-14 2007.78 2034.84 2007.78 2025.14 RTSI 2008-02-15 2024.69 2024.69 1985.84 1989.25 RTSI 2008-02-18 1990.07 2026.23 1990.07 2026.17 RTSI 2008-02-19 2027.51 2046.8 2016.61 2046.8 RTSI 2008-02-20 2046.59 2046.68 2017.33 2020.92 RTSI 2008-02-21 2022.22 2068.28 2022.22 2065.39 RTSI 2008-02-22 2065.39 2087 2049.8 2079.72 RTSI 2008-02-26 2080.58 2102.73 2080.58 2096.32 RTSI 2008-02-27 2098.86 2116.31 2091.56 2096.44 RTSI 2008-02-28 2096.44 2096.83 2078.75 2081.51 RTSI 2008-02-29 2081.34 2096.25 2054.2 2063.94 RTSI 2008-03-03 2017.47 2032.47 2010.72 2032.29 RTSI 2008-03-04 2032.73 2051.94 2012.86 2018.88 RTSI 2008-03-05 2018.88 2042.38 2010.01 2042.38 RTSI 2008-03-06 2044.06 2064.17 2044.06 2050.46 RTSI 2008-03-07 2050.46 2050.46 2010.44 2012.65 RTSI 2008-03-11 2010.21 2059.12 2006.86 2058.39 RTSI 2008-03-12 2060.48 2091.44 2060.48 2079.67 RTSI 2008-03-13 2078.94 2078.94 2053.66 2059.35 RTSI 2008-03-14 2059.44 2096.55 2059.44 2064.41 RTSI 2008-03-17 2062.91 2062.91 1970.18 1990.84 RTSI 2008-03-18 1990.94 2018.82 1983.28 2018.76 RTSI 2008-03-19 2020.64 2037.78 2012.83 2016.44 RTSI 2008-03-20 2012.03 2012.03 1942.44 1946.79 RTSI 2008-03-21 1947.34 1972.09 1947.34 1964.65 RTSI 2008-03-24 1964.65 2000.95 1954.27 2000.95 RTSI 2008-03-25 2000.95 2017.93 1990.6 1993.94 RTSI 2008-03-26 1993.95 2004.01 1991.07 1995.19 RTSI 2008-03-27 1995.19 2044.8 1995.19 2030.13 RTSI 2008-03-28 2030.13 2049.4 2030.13 2049.4 RTSI 2008-03-31 2049.21 2056.58 2034.71 2053.93 RTSI 2008-04-01 2053.97 2063.69 2035.85 2063.69 RTSI 2008-04-02 2065.4 2073.75 2058.05 2069.64 RTSI 2008-04-03 2069.64 2080.02 2052.75 2052.84 RTSI 2008-04-04 2052.98 2064.45 2052.66 2059.05 RTSI 2008-04-07 2059.61 2104.31 2059.61 2103.96 RTSI 2008-04-08 2103.25 2107.48 2088.64 2089.77 RTSI 2008-04-09 2089.77 2116.81 2089.34 2115.32 RTSI 2008-04-10 2115.4 2134.72 2115.4 2132.5 RTSI 2008-04-11 2132.96 2146.97 2106.31 2112.1 RTSI 2008-04-14 2107.54 2107.54 2076.01 2091.09 RTSI 2008-04-15 2091.48 2114.04 2090.9 2113.61 RTSI 2008-04-16 2113.71 2161.52 2113.71 2160.76 RTSI 2008-04-17 2160.63 2185.48 2146.73 2150.74 RTSI 2008-04-18 2150.97 2184.73 2150.97 2175.92 RTSI 2008-04-21 2176.03 2190.49 2170.75 2172.25 RTSI 2008-04-22 2172.25 2176.4 2164.69 2166.23 RTSI 2008-04-23 2166.65 2176.75 2145.24 2159.04 RTSI 2008-04-24 2159.04 2159.04 2102.45 2102.45 RTSI 2008-04-25 2102.83 2129.15 2102.83 2129.15 RTSI 2008-04-28 2129.3 2155.25 2129.3 2150.82 RTSI 2008-04-29 2150.82 2150.82 2126.57 2126.57 RTSI 2008-04-30 2126.39 2127.16 2106.32 2122.5 RTSI 2008-05-04 2122.5 2141.33 2122.5 2140.98 RTSI 2008-05-05 2141.11 2149.16 2136.96 2141.35 RTSI 2008-05-06 2141.35 2160.27 2141.24 2153.32 RTSI 2008-05-07 2153.55 2201.49 2153.55 2201.47 RTSI 2008-05-08 2201.47 2284.01 2191.2 2283.99 RTSI 2008-05-12 2290.7 2321.69 2290.7 2321.14 RTSI 2008-05-13 2321.16 2339.85 2306 2339.57 RTSI 2008-05-14 2339.57 2406.05 2328.6 2406.05 RTSI 2008-05-15 2406.16 2439.05 2403.78 2411.95 RTSI 2008-05-16 2411.95 2478.87 2411.95 2478.87 RTSI 2008-05-19 2478.88 2498.1 2465.04 2487.92 RTSI 2008-05-20 2487.98 2487.98 2446.45 2453.12 RTSI 2008-05-21 2451.24 2484.24 2449.02 2467.81 RTSI 2008-05-22 2468.61 2490.76 2426.94 2433.07 RTSI 2008-05-23 2433.07 2443.02 2412.71 2435.2 RTSI 2008-05-26 2431.23 2441.93 2417.63 2436.56 RTSI 2008-05-27 2436.56 2459.55 2387.86 2390.6 RTSI 2008-05-28 2389.62 2396.87 2368.68 2396.87 RTSI 2008-05-29 2398.61 2446.49 2398.61 2439.03 RTSI 2008-05-30 2439.36 2461.58 2428.47 2459.88 RTSI 2008-06-02 2459.9 2464.59 2441.05 2452.76 RTSI 2008-06-03 2451.41 2451.41 2429.47 2429.47 RTSI 2008-06-04 2427.58 2427.58 2344.68 2353.49 RTSI 2008-06-05 2352.01 2358.04 2334.37 2351.78 RTSI 2008-06-06 2358.2 2396.79 2358.2 2377.91 RTSI 2008-06-07 2377.91 2377.91 2342.7 2342.7 RTSI 2008-06-09 2342.7 2367.98 2342.7 2357.79 RTSI 2008-06-10 2357.79 2357.79 2324.95 2339.29 RTSI 2008-06-11 2339.53 2359.39 2339.53 2356.71 RTSI 2008-06-16 2356.48 2371.82 2356.48 2366.32 RTSI 2008-06-17 2366.32 2401.07 2366.32 2399.15 RTSI 2008-06-18 2399.72 2419.47 2398.7 2402.74 RTSI 2008-06-19 2402.74 2408.89 2392.88 2400.84 RTSI 2008-06-20 2400.09 2400.6 2384.75 2384.75 RTSI 2008-06-23 2383.88 2383.88 2340.83 2342.39 RTSI 2008-06-24 2342.39 2347.09 2307.44 2308.88 RTSI 2008-06-25 2308.88 2325.61 2301.39 2310.73 RTSI 2008-06-26 2310.76 2321.98 2302.87 2308.76 RTSI 2008-06-27 2307.95 2321 2280.33 2318.61 RTSI 2008-06-30 2318.61 2333.53 2297 2303.34 RTSI 2008-07-01 2303.11 2306.79 2241.78 2242.74 RTSI 2008-07-02 2242.51 2262.79 2242.51 2255.46 RTSI 2008-07-03 2250.96 2250.96 2211.73 2211.73 RTSI 2008-07-04 2216.35 2233.29 2187.44 2187.65 RTSI 2008-07-07 2187.65 2207.9 2187.65 2189.03 RTSI 2008-07-08 2188.43 2188.43 2150.02 2175.02 RTSI 2008-07-09 2175.02 2189.55 2172.54 2178.9 RTSI 2008-07-10 2177.91 2191.74 2163.44 2186.35 RTSI 2008-07-11 2186.35 2202.92 2161.32 2167.18 RTSI 2008-07-14 2165.27 2209.5 2165.27 2208.06 RTSI 2008-07-15 2207.97 2207.97 2170.26 2174.22 RTSI 2008-07-16 2173.46 2177.69 2146.89 2175.46 RTSI 2008-07-17 2175.62 2226.8 2175.62 2223.48 RTSI 2008-07-18 2222.49 2222.49 2132.02 2135.38 RTSI 2008-07-21 2135.38 2156.58 2131 2144.18 RTSI 2008-07-22 2144.18 2144.47 2120.67 2123.66 RTSI 2008-07-23 2125.11 2129.02 2106.92 2111.93 RTSI 2008-07-24 2111.46 2111.72 2066.7 2066.7 RTSI 2008-07-25 2058.24 2058.24 1951.29 1951.29 RTSI 2008-07-28 1951.18 1983.88 1926.27 1928.74 RTSI 2008-07-29 1927.3 1927.3 1881.06 1896.28 RTSI 2008-07-30 1897.73 1952.75 1897.73 1949.03 RTSI 2008-07-31 1954.92 1996.81 1954.3 1966.68 RTSI 2008-08-01 1965.53 1966.16 1927.87 1941.73 RTSI 2008-08-04 1941.49 1942.39 1895.86 1895.86 RTSI 2008-08-05 1891.54 1891.54 1810.93 1812 RTSI 2008-08-06 1812.48 1843.06 1763.97 1814.6 RTSI 2008-08-07 1814.6 1855.93 1814.6 1842.58 RTSI 2008-08-08 1839.4 1839.4 1720.84 1722.71 RTSI 2008-08-11 1722.61 1742.96 1648.53 1742.96 RTSI 2008-08-12 1742.57 1810.62 1733.29 1803.82 RTSI 2008-08-13 1800.96 1811.47 1776.06 1776.06 RTSI 2008-08-14 1776.06 1814.45 1776.06 1795.23 RTSI 2008-08-15 1795.31 1797.96 1775.3 1785.36 RTSI 2008-08-18 1786.26 1802.87 1778.29 1778.29 RTSI 2008-08-19 1777.77 1777.77 1678.16 1685.6 RTSI 2008-08-20 1685.78 1713.5 1685.78 1713.5 RTSI 2008-08-21 1713.59 1729.22 1680.27 1722.41 RTSI 2008-08-22 1722.41 1736.02 1701.61 1701.61 RTSI 2008-08-25 1700.71 1702.89 1646.83 1647.67 RTSI 2008-08-26 1646.41 1646.41 1547.1 1579.12 RTSI 2008-08-27 1582.76 1611.66 1557.87 1589.05 RTSI 2008-08-28 1589.05 1654.19 1589.05 1653.99 RTSI 2008-08-29 1653.99 1653.99 1630.5 1646.14 RTSI 2008-09-01 1643.04 1675.06 1633.41 1666.52 RTSI 2008-09-02 1665.78 1667.23 1641.76 1659.65 RTSI 2008-09-03 1659.48 1659.48 1589.19 1589.19 RTSI 2008-09-04 1588.91 1604.22 1525.97 1526.57 RTSI 2008-09-05 1525.92 1525.92 1407.35 1469.15 RTSI 2008-09-08 1471.53 1528.4 1471.53 1508.41 RTSI 2008-09-09 1508.41 1508.41 1394.94 1395.11 RTSI 2008-09-10 1393.97 1393.97 1309.49 1334.33 RTSI 2008-09-11 1334.24 1351.06 1298.08 1298.08 RTSI 2008-09-12 1298.08 1359.94 1295.66 1341.75 RTSI 2008-09-15 1340.23 1340.23 1245.82 1277.6 RTSI 2008-09-16 1274.91 1274.91 1129.28 1131.12 RTSI 2008-09-17 1129.96 1145.93 1058.84 1058.84 RTSI 2008-09-18 1058.84 1058.84 1058.84 1058.84 RTSI 2008-09-19 1064.02 1299.55 1064.02 1295.91 RTSI 2008-09-22 1295.83 1327.39 1295.83 1309.5 RTSI 2008-09-23 1309.5 1309.5 1263.6 1272.13 RTSI 2008-09-24 1272.79 1334.75 1272.79 1315.43 RTSI 2008-09-25 1315.43 1317.08 1284.57 1304.99 RTSI 2008-09-26 1306.13 1306.87 1275.1 1285.47 RTSI 2008-09-29 1285.47 1285.47 1194.11 1194.11 RTSI 2008-09-30 1193.53 1211.84 1150.53 1211.84 RTSI 2008-10-01 1211.9 1227.25 1189.06 1189.06 RTSI 2008-10-02 1188.21 1194.07 1152.7 1152.7 RTSI 2008-10-03 1151.68 1151.68 1062.69 1070.98 RTSI 2008-10-06 1070.27 1070.27 865.55 866.39 RTSI 2008-10-07 866.39 900.76 825.03 858.16 RTSI 2008-10-08 854.94 854.94 759.4 761.63 RTSI 2008-10-09 765.9 864.29 765.9 844.75 RTSI 2008-10-13 843.81 843.81 789.15 791.2 RTSI 2008-10-14 800.56 871.33 800.56 869.51 RTSI 2008-10-15 869.61 869.61 787.34 788.98 RTSI 2008-10-16 787.54 787.54 706.87 713.9 RTSI 2008-10-17 714.32 731.82 667.62 667.62 RTSI 2008-10-20 667.76 721.5 667.76 700.41 RTSI 2008-10-21 704.8 734.6 704.8 717.18 RTSI 2008-10-22 717.18 717.18 665.78 665.78 RTSI 2008-10-23 665.78 671.83 636.54 636.54 RTSI 2008-10-24 636.54 636.54 549.43 549.43 RTSI 2008-10-28 551.96 579.72 549.06 575.64 RTSI 2008-10-29 574.87 646.7 574.87 644 RTSI 2008-10-30 644.84 764.18 644.84 758.71 RTSI 2008-10-31 758.71 775.64 741.89 773.37 RTSI 2008-11-01 777.56 815.82 777.56 802.39 RTSI 2008-11-05 818.14 884.54 818.14 829.8 RTSI 2008-11-06 822.64 822.64 766 777.52 RTSI 2008-11-07 777.52 777.67 758.65 760.62 RTSI 2008-11-10 773.55 833.87 773.55 812.58 RTSI 2008-11-11 810.79 810.79 725.89 725.89 RTSI 2008-11-12 718.02 718.02 634.94 634.94 RTSI 2008-11-13 631.55 633.34 598.35 619.91 RTSI 2008-11-14 629.93 677.03 629.93 644.02 RTSI 2008-11-17 643.54 643.54 604.89 605.56 RTSI 2008-11-18 603.75 607.31 570.67 601.76 RTSI 2008-11-19 601.85 608.62 588.72 605.84 RTSI 2008-11-20 603.52 603.52 552.09 561.14 RTSI 2008-11-21 560.88 586.91 560.88 580.12 RTSI 2008-11-24 580.12 627.38 574.94 624.91 RTSI 2008-11-25 626.42 695.17 626.42 692.51 RTSI 2008-11-26 683.53 683.53 656.45 658.63 RTSI 2008-11-27 658.79 691.11 658.79 674.14 RTSI 2008-11-28 674.27 677.96 650.52 658.14 RTSI 2008-12-01 658.37 660.06 631.84 631.84 RTSI 2008-12-02 630.91 630.91 599.42 618.26 RTSI 2008-12-03 617.86 620.39 602.97 603.33 RTSI 2008-12-04 603.33 616.24 592.7 599.96 RTSI 2008-12-05 599.96 599.96 586.59 589.79 RTSI 2008-12-08 590.04 633.97 590.04 632.21 RTSI 2008-12-09 632.21 649.74 632.21 641.92 RTSI 2008-12-10 641.92 656.87 640.86 656.13 RTSI 2008-12-11 656.13 670.28 656.13 670.28 RTSI 2008-12-12 667.64 667.64 631.96 652.21 RTSI 2008-12-15 653.31 692.18 653.31 689.17 RTSI 2008-12-16 689.17 691.47 683.64 687.94 RTSI 2008-12-17 688.02 703.37 688.02 699.86 RTSI 2008-12-18 699.86 699.86 668.22 668.31 RTSI 2008-12-19 668.26 668.26 634.22 634.22 RTSI 2008-12-22 634.22 657.38 634.22 657.15 RTSI 2008-12-23 657.12 682.84 656.19 682.37 RTSI 2008-12-24 682.37 686.17 667.71 667.71 RTSI 2008-12-25 667.71 667.72 655.91 655.91 RTSI 2008-12-26 655.91 658.57 644.47 644.47 RTSI 2008-12-29 644.47 650.64 641.71 642.83 RTSI 2008-12-30 642.83 643.07 625.42 625.42 RTSI 2008-12-31 625.42 631.89 620.83 631.89 RTSI 2009-01-11 631.99 641.87 626.47 626.85 RTSI 2009-01-12 626.85 629.96 620.89 629.49 RTSI 2009-01-13 628.2 628.2 610.77 621 RTSI 2009-01-14 621 625 591.34 591.34 RTSI 2009-01-15 587.61 587.61 564.28 569.12 RTSI 2009-01-16 569.18 572.93 565.46 566.77 RTSI 2009-01-19 566.26 566.26 531.66 531.66 RTSI 2009-01-20 531.66 531.66 509.27 514.29 RTSI 2009-01-21 514.1 530.09 506.64 530.09 RTSI 2009-01-22 530.09 535.9 515.26 515.51 RTSI 2009-01-23 515.42 515.5 492.59 498.2 RTSI 2009-01-26 498.2 539.65 498.2 539.38 RTSI 2009-01-27 539.38 554.83 539.11 547.04 RTSI 2009-01-28 547.04 548.65 539.85 546.39 RTSI 2009-01-29 546.39 546.49 529.33 530.7 RTSI 2009-01-30 530.7 535.85 525.82 535.04 RTSI 2009-02-02 535.04 535.04 505.64 508.25 RTSI 2009-02-03 508.15 517.25 508.15 512.34 RTSI 2009-02-04 512.22 519.45 512.22 514.89 RTSI 2009-02-05 514.9 522.23 513.12 513.12 RTSI 2009-02-06 513.12 521.24 513.12 520.91 RTSI 2009-02-09 520.91 569.14 520.91 569.14 RTSI 2009-02-10 569.47 602.9 565.93 602.86 RTSI 2009-02-11 602.63 620.7 586.83 620.58 RTSI 2009-02-12 620.33 627.66 611.44 611.45 RTSI 2009-02-13 611.45 629.94 611.45 624.21 RTSI 2009-02-16 624.3 629.94 607.49 609.31 RTSI 2009-02-17 609.31 609.31 551.7 552.03 RTSI 2009-02-18 552.03 552.03 511.44 524.26 RTSI 2009-02-19 524.26 549.21 524.26 549.21 RTSI 2009-02-20 549.21 549.21 515.67 517.22 RTSI 2009-02-24 517.08 524.69 512.83 524.69 RTSI 2009-02-25 524.71 538.11 524.71 538.11 RTSI 2009-02-26 538.11 547.8 537.94 547.55 RTSI 2009-02-27 547.36 555.97 544.58 544.58 RTSI 2009-03-02 544.58 544.58 537 539.37 RTSI 2009-03-03 539.37 541.23 533.52 540.74 RTSI 2009-03-04 540.74 562.87 540.74 562.87 RTSI 2009-03-05 562.87 568.93 556.69 559.09 RTSI 2009-03-06 559.09 576.39 558.52 576.39 RTSI 2009-03-10 576.39 635.23 576.39 634.92 RTSI 2009-03-11 634.92 635.04 626.84 627.6 RTSI 2009-03-12 627.6 627.6 607.07 618.93 RTSI 2009-03-13 618.93 658.27 618.93 652.53 RTSI 2009-03-16 652.35 652.35 638.84 647.55 RTSI 2009-03-17 649.18 667.38 649.18 665.58 RTSI 2009-03-18 665.58 677.62 648.77 650.62 RTSI 2009-03-19 650.64 699.41 650.64 694.69 RTSI 2009-03-20 694.69 706.53 693.46 696.93 RTSI 2009-03-23 696.93 737.19 696.93 737.19 RTSI 2009-03-24 737.86 750.02 721.42 721.64 RTSI 2009-03-25 722.44 741.04 712.53 740.94 RTSI 2009-03-26 740.97 754.84 740.97 752.63 RTSI 2009-03-27 752.63 760.15 720.01 721.16 RTSI 2009-03-30 721.08 721.08 682.45 682.91 RTSI 2009-03-31 683.01 698.17 682.67 689.63 RTSI 2009-04-01 689.63 691.11 674.81 685.51 RTSI 2009-04-02 685.85 733.93 685.85 733.93 RTSI 2009-04-03 733.93 750.85 733.93 746.03 RTSI 2009-04-06 746.77 779.14 746.77 748.62 RTSI 2009-04-07 748.62 758.03 733.6 740.47 RTSI 2009-04-08 740.43 760.72 730.27 760.58 RTSI 2009-04-09 761.21 810.9 761.21 810.9 RTSI 2009-04-10 811.09 817.96 805.44 817.41 RTSI 2009-04-13 817.23 820 814.67 814.67 RTSI 2009-04-14 814.75 834.65 807.61 807.61 RTSI 2009-04-15 807.46 814.91 802.72 805.85 RTSI 2009-04-16 807.31 822.09 807.31 819.57 RTSI 2009-04-17 819.57 835.17 819.57 834.59 RTSI 2009-04-20 834.58 834.58 800.22 800.22 RTSI 2009-04-21 796.01 796.01 772.14 775.24 RTSI 2009-04-22 775.43 794 775.43 785.13 RTSI 2009-04-23 785.13 822.34 785.13 820.7 RTSI 2009-04-24 820.7 831.41 819.29 831.41 RTSI 2009-04-27 831.37 831.37 802.5 803.17 RTSI 2009-04-28 803.17 803.17 780.32 784.01 RTSI 2009-04-29 784.01 814.78 784.01 814.78 RTSI 2009-04-30 814.94 846.55 814.94 832.87 RTSI 2009-05-04 833.22 855.67 833.22 855.67 RTSI 2009-05-05 856.1 873.81 856.1 871.58 RTSI 2009-05-06 871.58 897.12 865.47 897.1 RTSI 2009-05-07 897.6 942.48 897.6 942.31 RTSI 2009-05-08 942.31 942.31 932.8 938.27 RTSI 2009-05-12 938.21 982.75 936.85 979.82 RTSI 2009-05-13 979.83 1002.34 947.53 947.53 RTSI 2009-05-14 947.56 947.56 926.83 932.11 RTSI 2009-05-15 932.66 950.19 929.13 936.27 RTSI 2009-05-18 936.27 939.65 917.54 939.65 RTSI 2009-05-19 939.92 981.63 939.92 968.88 RTSI 2009-05-20 971.33 1023.98 971.33 1023.98 RTSI 2009-05-21 1023.98 1025.67 1000.54 1001.36 RTSI 2009-05-22 1001.36 1021.63 1001.36 1013.37 RTSI 2009-05-25 1014.19 1025.51 1012.93 1017.92 RTSI 2009-05-26 1017.95 1018.06 984.6 990.26 RTSI 2009-05-27 990.75 1030.79 990.75 1030.79 RTSI 2009-05-28 1030.52 1053.73 1020.37 1053.73 RTSI 2009-05-29 1053.97 1090.27 1053.97 1087.59 RTSI 2009-06-01 1088.51 1167.42 1088.51 1167.42 RTSI 2009-06-02 1167.42 1202.64 1162.12 1180.56 RTSI 2009-06-03 1180.56 1192.66 1127.57 1127.57 RTSI 2009-06-04 1125.45 1139.62 1099.53 1108.73 RTSI 2009-06-05 1108.73 1161.83 1108.73 1149.95 RTSI 2009-06-08 1149.95 1149.95 1096.58 1096.68 RTSI 2009-06-09 1096.77 1118.47 1096.77 1105.3 RTSI 2009-06-10 1106.51 1134.58 1106.51 1121.79 RTSI 2009-06-11 1121.87 1135.71 1113.28 1127.23 RTSI 2009-06-15 1127.23 1127.23 1077.17 1077.17 RTSI 2009-06-16 1077.17 1085.37 1063.43 1082.19 RTSI 2009-06-17 1082.19 1082.19 1037.4 1038.41 RTSI 2009-06-18 1038.41 1041.68 991.15 997.68 RTSI 2009-06-19 998.25 1013.01 998.25 1011.38 RTSI 2009-06-22 1011.41 1011.41 961.04 961.04 RTSI 2009-06-23 957.12 957.12 896.48 932.74 RTSI 2009-06-24 932.74 959.26 932.74 959.18 RTSI 2009-06-25 959.21 967.59 944.95 947.52 RTSI 2009-06-26 947.34 967.36 947.34 955.45 RTSI 2009-06-29 955.26 955.74 937.61 951.46 RTSI 2009-06-30 951.47 987.02 951.47 987.02 RTSI 2009-07-01 967.44 977.99 962.22 977.94 RTSI 2009-07-02 978.04 979.82 960.46 960.46 RTSI 2009-07-03 960.62 962.92 945.77 950.24 RTSI 2009-07-06 950.29 950.29 921.43 921.44 RTSI 2009-07-07 921.44 929.52 917.69 924.11 RTSI 2009-07-08 922.67 922.67 885.82 889.77 RTSI 2009-07-09 889.77 892.12 884.94 884.94 RTSI 2009-07-10 884.94 884.94 834.14 835.23 RTSI 2009-07-13 835.01 842.57 818.87 835.61 RTSI 2009-07-14 836.61 869.96 836.61 866.55 RTSI 2009-07-15 866.42 887.85 866.42 887.85 RTSI 2009-07-16 887.9 903.23 887.9 903.23 RTSI 2009-07-17 903.24 928.42 902.8 925 RTSI 2009-07-20 925 974.2 925 972.31 RTSI 2009-07-21 972.31 992.15 965.38 987.69 RTSI 2009-07-22 987.69 988.03 962.39 963.06 RTSI 2009-07-23 963.58 977.58 963.58 975.96 RTSI 2009-07-24 976.4 1012.62 976.4 1012.62 RTSI 2009-07-27 1012.77 1043.34 1012.77 1037.61 RTSI 2009-07-28 1037.61 1040.02 1000.55 1001.8 RTSI 2009-07-29 1001.2 1001.2 971.45 973.78 RTSI 2009-07-30 973.45 1001.3 973.45 1001.3 RTSI 2009-07-31 1002.11 1021.75 1002.11 1017.47 RTSI 2009-08-03 1017.8 1070.49 1017.8 1067.98 RTSI 2009-08-04 1067.98 1074.58 1065.7 1074.49 RTSI 2009-08-05 1074.49 1103.96 1074.49 1094.26 RTSI 2009-08-06 1093.86 1098.57 1080.5 1083.79 RTSI 2009-08-07 1083.79 1083.79 1047.64 1080.08 RTSI 2009-08-10 1080.08 1080.08 1064.39 1065.14 RTSI 2009-08-11 1065.21 1073.36 1033.32 1033.72 RTSI 2009-08-12 1033.72 1033.72 996.3 1025.12 RTSI 2009-08-13 1025.03 1068.42 1025.03 1054.57 RTSI 2009-08-14 1054.57 1066.03 1054.57 1059.92 RTSI 2009-08-17 1058.08 1058.14 1004.75 1005.77 RTSI 2009-08-18 1005.77 1020.95 1001.5 1001.52 RTSI 2009-08-19 1002.22 1002.57 992.46 993.57 RTSI 2009-08-20 987.41 1021.36 987.41 1018.5 RTSI 2009-08-21 1018.94 1050.44 1017.52 1050.44 RTSI 2009-08-24 1050.71 1096.25 1050.71 1094 RTSI 2009-08-25 1094 1104.94 1076.81 1103.02 RTSI 2009-08-26 1102.57 1102.57 1072.05 1072.05 RTSI 2009-08-27 1072.05 1078.18 1068.85 1070.49 RTSI 2009-08-28 1070.49 1092.66 1070.49 1089.46 RTSI 2009-08-31 1089.46 1089.46 1064.73 1066.53 RTSI 2009-09-01 1067.47 1081.96 1067.47 1073.62 RTSI 2009-09-02 1073.4 1073.4 1052.98 1053.17 RTSI 2009-09-03 1053.21 1076.47 1053.21 1074.05 RTSI 2009-09-04 1074.05 1089.9 1062.24 1063.57 RTSI 2009-09-07 1063.61 1093.61 1063.61 1093.04 RTSI 2009-09-08 1093.05 1135.94 1093.05 1135.94 RTSI 2009-09-09 1136.25 1160.06 1136.25 1159.8 RTSI 2009-09-10 1159.89 1175.24 1159.32 1163.76 RTSI 2009-09-11 1163.76 1197.96 1163.76 1196.55 RTSI 2009-09-14 1196.5 1199.24 1173.01 1194.21 RTSI 2009-09-15 1194.21 1226.48 1193.82 1224.33 RTSI 2009-09-16 1225.38 1257.73 1225.38 1246.81 RTSI 2009-09-17 1246.91 1262.02 1229.81 1231.41 RTSI 2009-09-18 1231.41 1247.24 1223.38 1245.56 RTSI 2009-09-21 1245.56 1246.62 1208.2 1210.57 RTSI 2009-09-22 1210.57 1250.14 1210.57 1249.14 RTSI 2009-09-23 1249.39 1269.9 1249.39 1254.31 RTSI 2009-09-24 1254.31 1260.99 1239.93 1242.23 RTSI 2009-09-25 1242.23 1244.25 1225.29 1225.29 RTSI 2009-09-28 1225.29 1248.73 1221.94 1248.73 RTSI 2009-09-29 1248.73 1265.93 1248.73 1260.56 RTSI 2009-09-30 1260.56 1268.91 1254.52 1254.52 RTSI 2009-10-01 1254.6 1269.59 1254.6 1266.85 RTSI 2009-10-02 1266.85 1266.85 1210.95 1224.8 RTSI 2009-10-05 1224.8 1230.54 1224.8 1227.19 RTSI 2009-10-06 1227.19 1270.69 1227.19 1270.63 RTSI 2009-10-07 1270.63 1297.8 1270.63 1287.37 RTSI 2009-10-08 1291.26 1334.94 1291.26 1334.94 RTSI 2009-10-09 1334.94 1373.47 1334.94 1372.11 RTSI 2009-10-12 1374.06 1428.06 1374.06 1428.06 RTSI 2009-10-13 1428.38 1436.06 1399.54 1400.02 RTSI 2009-10-14 1400.08 1451.18 1400.08 1441.24 RTSI 2009-10-15 1441.37 1456.27 1429.65 1434.35 RTSI 2009-10-16 1434.35 1446.95 1406.25 1408.68 RTSI 2009-10-19 1408.68 1433.37 1408.68 1433.37 RTSI 2009-10-20 1433.4 1457.22 1433.4 1446.14 RTSI 2009-10-21 1446.14 1446.64 1418.84 1446.64 RTSI 2009-10-22 1446.64 1451.51 1434.36 1448.34 RTSI 2009-10-23 1448.34 1467.16 1448.34 1461.3 RTSI 2009-10-26 1461.3 1480.92 1458.61 1476.06 RTSI 2009-10-27 1474.33 1474.33 1417.24 1421.29 RTSI 2009-10-28 1421.29 1421.42 1368.77 1368.77 RTSI 2009-10-29 1368.63 1377.16 1331.41 1377.16 RTSI 2009-10-30 1377.25 1381.83 1348.09 1348.54 RTSI 2009-11-02 1358.76 1360.46 1317.1 1357.06 RTSI 2009-11-03 1357.06 1357.06 1301.47 1305.11 RTSI 2009-11-05 1306.28 1348.82 1303.04 1348.82 RTSI 2009-11-06 1348.82 1363.39 1326.16 1337.54 RTSI 2009-11-09 1337.54 1407.71 1335.11 1407.71 RTSI 2009-11-10 1408.1 1439.82 1398.28 1436.97 RTSI 2009-11-11 1436.54 1455 1430.7 1434.45 RTSI 2009-11-12 1434.45 1435.01 1410.51 1425.34 RTSI 2009-11-13 1425.31 1425.31 1407.27 1419.49 RTSI 2009-11-16 1419.49 1482.39 1418.02 1481.82 RTSI 2009-11-17 1481.95 1488.2 1461.9 1472.76 RTSI 2009-11-18 1472.83 1508.42 1472.83 1486.62 RTSI 2009-11-19 1486.62 1489.84 1448.21 1451.2 RTSI 2009-11-20 1450.57 1463.83 1420.29 1436.44 RTSI 2009-11-23 1436.44 1473.71 1434.71 1466.77 RTSI 2009-11-24 1466.77 1466.77 1427.44 1447.23 RTSI 2009-11-25 1447.23 1456.06 1418.37 1427.55 RTSI 2009-11-26 1427.41 1432.85 1358.83 1366.85 RTSI 2009-11-27 1366.27 1369.6 1293.49 1369.6 RTSI 2009-11-30 1369.6 1393.16 1356.06 1374.93 RTSI 2009-12-01 1372.17 1418.25 1368.45 1416.3 RTSI 2009-12-02 1415.07 1437.88 1406.69 1415.98 RTSI 2009-12-03 1415.12 1438.98 1407.3 1409.32 RTSI 2009-12-04 1411.03 1431.01 1396.09 1427.13 RTSI 2009-12-07 1425.09 1425.09 1384.72 1389.64 RTSI 2009-12-08 1389.23 1399.08 1347.71 1353.23 RTSI 2009-12-09 1351.33 1359.76 1341.42 1348.92 RTSI 2009-12-10 1348.98 1360.02 1327.44 1351.98 RTSI 2009-12-11 1351.98 1376.86 1350.02 1366.36 RTSI 2009-12-14 1366.36 1382.22 1355.07 1381.91 RTSI 2009-12-15 1381.91 1396.36 1374.64 1396.32 RTSI 2009-12-16 1396.32 1449.36 1391.83 1449.02 RTSI 2009-12-17 1448.92 1456.73 1398.74 1400.91 RTSI 2009-12-18 1403.85 1429.67 1399.59 1410.22 RTSI 2009-12-21 1411.32 1430.36 1405.27 1425.45 RTSI 2009-12-22 1425.6 1428.1 1411.44 1417.22 RTSI 2009-12-23 1421.03 1437.24 1413.34 1434.6 RTSI 2009-12-24 1434.66 1457.6 1432.01 1443.61 RTSI 2009-12-25 1443.61 1451.11 1439.6 1450.25 RTSI 2009-12-28 1451.68 1457.14 1448.85 1451.6 RTSI 2009-12-29 1452.77 1455.32 1437.89 1445.17 RTSI 2009-12-30 1444.91 1444.91 1426.12 1426.93 RTSI 2009-12-31 1426.93 1448.86 1426.93 1444.61 RTSI 2010-01-11 1444.7 1561.8 1444.7 1553.06 RTSI 2010-01-12 1550.2 1559.75 1528.09 1535.78 RTSI 2010-01-13 1535.78 1548.46 1512.81 1538.43 RTSI 2010-01-14 1538.37 1561.91 1538.22 1561.91 RTSI 2010-01-15 1561.91 1573.9 1553.83 1559.25 RTSI 2010-01-18 1559.25 1581.09 1551.99 1581.09 RTSI 2010-01-19 1581.09 1588.96 1556.26 1580.67 RTSI 2010-01-20 1580.63 1590.02 1555.92 1556.97 RTSI 2010-01-21 1556.33 1564.31 1527.33 1530.29 RTSI 2010-01-22 1530.53 1533.18 1480.15 1489.46