TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE 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 RTSI 2010-01-25 1491.27 1501.32 1471.56 1485.92 RTSI 2010-01-26 1485.53 1489.63 1431.92 1444.33 RTSI 2010-01-27 1444.87 1462.19 1424.88 1446.36 RTSI 2010-01-28 1448.11 1478.39 1440.5 1460.98 RTSI 2010-01-29 1458.14 1474.13 1444.1 1473.81 RTSI 2010-02-01 1473.81 1473.84 1452.08 1470.79 RTSI 2010-02-02 1470.94 1499.19 1469.17 1498.75 RTSI 2010-02-03 1498.75 1530 1497.47 1507.15 RTSI 2010-02-04 1507.59 1514.07 1459.38 1463.01 RTSI 2010-02-05 1462.25 1466.95 1394.19 1411.14 RTSI 2010-02-08 1411.51 1421.37 1372.83 1375.34 RTSI 2010-02-09 1376.42 1399.71 1374.32 1390.32 RTSI 2010-02-10 1390.29 1417.65 1380.29 1387.11 RTSI 2010-02-11 1387.11 1410.71 1384.38 1391.94 RTSI 2010-02-12 1391.94 1406.74 1355.95 1363.83 RTSI 2010-02-15 1363.83 1377.08 1362.89 1375.99 RTSI 2010-02-16 1377.17 1418.16 1374.73 1418.16 RTSI 2010-02-17 1418 1436.7 1413.85 1421.97 RTSI 2010-02-18 1421.97 1427.3 1396.85 1410.85 RTSI 2010-02-19 1410.85 1423.13 1381.55 1423.13 RTSI 2010-02-24 1423.13 1427.87 1392.85 1401.48 RTSI 2010-02-25 1401.56 1412.27 1363.96 1373.11 RTSI 2010-02-26 1373.36 1393.82 1368.73 1390.25 RTSI 2010-02-27 1389.8 1413.43 1388.29 1410.85 RTSI 2010-03-01 1408.57 1432.89 1402.9 1429.77 RTSI 2010-03-02 1427.35 1448.02 1424.46 1445.62 RTSI 2010-03-03 1445.09 1463.74 1438.05 1460.2 RTSI 2010-03-04 1460.05 1480.23 1449.5 1470.41 RTSI 2010-03-05 1468.71 1508.76 1468.39 1508.21 RTSI 2010-03-09 1508.2 1515.84 1488.01 1502.7 RTSI 2010-03-10 1502.48 1515.81 1495.91 1501.4 RTSI 2010-03-11 1501.4 1516.74 1495.14 1504.04 RTSI 2010-03-12 1503.59 1544.09 1502.07 1534.68 RTSI 2010-03-15 1534.68 1536.24 1513.07 1514.4 RTSI 2010-03-16 1514.72 1536.79 1512.64 1536.79 RTSI 2010-03-17 1536.74 1569.77 1534.36 1563.46 RTSI 2010-03-18 1563.73 1572.63 1547.41 1558.8 RTSI 2010-03-19 1560.04 1564.54 1540.74 1544.71 RTSI 2010-03-22 1546.34 1546.68 1509.56 1525.59 RTSI 2010-03-23 1527.88 1545.92 1518.29 1524.96 RTSI 2010-03-24 1526.63 1531.2 1506.17 1514.58 RTSI 2010-03-25 1513.67 1519.81 1504.6 1515.04 RTSI 2010-03-26 1515.22 1527.22 1507.36 1519.87 RTSI 2010-03-29 1522.48 1552.38 1514.6 1551.57 RTSI 2010-03-30 1551.7 1570.26 1551.51 1562.29 RTSI 2010-03-31 1562.09 1584.72 1556.02 1572.48 RTSI 2010-04-01 1572.48 1611.45 1569.6 1608.39 RTSI 2010-04-02 1608.44 1622.35 1606.24 1614.45 RTSI 2010-04-05 1614.45 1627.37 1613.02 1626.79 RTSI 2010-04-06 1626.79 1642.37 1617.95 1633.32 RTSI 2010-04-07 1633.32 1637.28 1611.13 1613.88 RTSI 2010-04-08 1613.94 1617.97 1586.57 1600.84 RTSI 2010-04-09 1600.84 1636.04 1599.63 1631.81 RTSI 2010-04-12 1631.71 1658.74 1624.52 1648.43 RTSI 2010-04-13 1648.43 1653.63 1636.32 1643.98 RTSI 2010-04-14 1643.91 1673.59 1643.55 1673.41 RTSI 2010-04-15 1673.41 1685.6 1665.18 1676.27 RTSI 2010-04-16 1676.27 1677.51 1642.45 1642.57 RTSI 2010-04-19 1642.82 1645.76 1580.34 1601.67 RTSI 2010-04-20 1601.32 1626.45 1597.81 1619.43 RTSI 2010-04-21 1619.43 1631.27 1605.77 1610.23 RTSI 2010-04-22 1610.23 1619.37 1577.88 1583.54 RTSI 2010-04-23 1583.9 1606.16 1582.66 1602.99 RTSI 2010-04-26 1604.86 1633.19 1599.93 1626.1 RTSI 2010-04-27 1626.1 1626.82 1594.28 1603.59 RTSI 2010-04-28 1603.39 1603.39 1555.24 1563.1 RTSI 2010-04-29 1563.1 1589.37 1558.02 1588.75 RTSI 2010-04-30 1587.94 1592.26 1569.07 1572.84 RTSI 2010-05-04 1572.84 1581.32 1517.62 1517.83 RTSI 2010-05-05 1517.82 1523.39 1464.65 1482.67 RTSI 2010-05-06 1482.67 1487.44 1450.47 1450.47 RTSI 2010-05-07 1450.47 1450.47 1362.47 1369.91 RTSI 2010-05-11 1371.29 1430.36 1361.31 1420.54 RTSI 2010-05-12 1420.37 1490.72 1412.86 1485.36 RTSI 2010-05-13 1485.36 1513.68 1458.84 1476.03 RTSI 2010-05-14 1475.08 1478.81 1436.06 1441.68 RTSI 2010-05-17 1441.68 1445 1392.78 1422.72 RTSI 2010-05-18 1422.91 1447.01 1408.66 1438.94 RTSI 2010-05-19 1438.94 1441 1371.74 1379.88 RTSI 2010-05-20 1379.74 1397.41 1300.91 1303.24 RTSI 2010-05-21 1303.65 1326.99 1279.19 1297.91 RTSI 2010-05-24 1297.91 1329.98 1293.21 1311.7 RTSI 2010-05-25 1314.33 1317.4 1224.73 1226.57 RTSI 2010-05-26 1227.55 1305.78 1227.4 1305.25 RTSI 2010-05-27 1304.44 1362.37 1295.43 1358.6 RTSI 2010-05-28 1358.6 1380.16 1352.35 1366.9 RTSI 2010-05-31 1366.18 1384.59 1354.71 1384.59 RTSI 2010-06-01 1384.47 1386.53 1335.34 1373.87 RTSI 2010-06-02 1373.65 1387.66 1345.67 1383.87 RTSI 2010-06-03 1383.63 1423.42 1383.63 1393.12 RTSI 2010-06-04 1390.36 1417.4 1352.29 1360.74 RTSI 2010-06-07 1359.3 1359.91 1308.75 1340.82 RTSI 2010-06-08 1336.91 1359.22 1314.11 1315.61 RTSI 2010-06-09 1315.61 1342.24 1315.61 1334.55 RTSI 2010-06-10 1334.55 1359.12 1319.79 1358.94 RTSI 2010-06-11 1358.41 1378.81 1348.53 1356.79 RTSI 2010-06-15 1356.79 1396.61 1354.19 1396.57 RTSI 2010-06-16 1395.94 1415.56 1389.35 1401.63 RTSI 2010-06-17 1401.73 1425.81 1387.13 1400.66 RTSI 2010-06-18 1400.66 1413.52 1393.06 1409.43 RTSI 2010-06-21 1410.46 1458.9 1409 1457.95 RTSI 2010-06-22 1457.95 1457.95 1423.53 1434.93 RTSI 2010-06-23 1434.78 1436.17 1413.25 1418.42 RTSI 2010-06-24 1418.42 1430.72 1400.16 1402.97 RTSI 2010-06-25 1403.11 1408.54 1382.33 1387.66 RTSI 2010-06-28 1386.58 1409.05 1379.02 1403.42 RTSI 2010-06-29 1404.04 1407.39 1349.41 1356.05 RTSI 2010-06-30 1356.4 1362.09 1333.85 1339.35 RTSI 2010-07-01 1339.48 1341.02 1288.47 1288.72 RTSI 2010-07-02 1288.72 1318.44 1285.48 1316.65 RTSI 2010-07-05 1316.12 1324.73 1311.03 1318 RTSI 2010-07-06 1317.67 1354.43 1316.06 1353.66 RTSI 2010-07-07 1353.07 1353.46 1324.09 1352.71 RTSI 2010-07-08 1352.94 1374.65 1352.03 1356.09 RTSI 2010-07-09 1356.11 1370.38 1345.19 1359.45 RTSI 2010-07-12 1359.4 1390.33 1355.66 1386.42 RTSI 2010-07-13 1385.23 1415.62 1376.63 1409.61 RTSI 2010-07-14 1409.41 1430.64 1408.41 1412.14 RTSI 2010-07-15 1412.14 1433.94 1402.63 1403.33 RTSI 2010-07-16 1403.33 1416.97 1386.47 1389.92 RTSI 2010-07-19 1389.92 1405.85 1381.46 1394.92 RTSI 2010-07-20 1395.46 1414.19 1380.57 1388.43 RTSI 2010-07-21 1388.43 1422.36 1388.43 1417.49 RTSI 2010-07-22 1417.05 1443.25 1403.12 1442.91 RTSI 2010-07-23 1443.26 1456.52 1438.04 1449.19 RTSI 2010-07-26 1449.38 1469.99 1447.67 1467.68 RTSI 2010-07-27 1468.07 1492.2 1466.89 1481.32 RTSI 2010-07-28 1481.57 1491.59 1468.42 1474.96 RTSI 2010-07-29 1474.96 1510.37 1473.7 1503.68 RTSI 2010-07-30 1503.58 1504.39 1465.95 1479.73 RTSI 2010-08-02 1479.65 1525.05 1474.43 1523.16 RTSI 2010-08-03 1523.16 1531.26 1510.83 1517.65 RTSI 2010-08-04 1517.81 1534.7 1501.93 1523.8 RTSI 2010-08-05 1523.8 1534.72 1510.43 1517.87 RTSI 2010-08-06 1517.49 1528.22 1505.27 1509.85 RTSI 2010-08-09 1509.69 1529.11 1504.93 1520.56 RTSI 2010-08-10 1520.56 1523.6 1485.76 1492.9 RTSI 2010-08-11 1492.9 1500.15 1458.19 1460.67 RTSI 2010-08-12 1460.7 1466.86 1437.85 1447.68 RTSI 2010-08-13 1447.75 1463.56 1439.91 1445.37 RTSI 2010-08-16 1445.37 1454.63 1430.25 1445.94 RTSI 2010-08-17 1445.94 1467.34 1443.8 1464.49 RTSI 2010-08-18 1464.66 1469.35 1453.89 1458.36 RTSI 2010-08-19 1458.36 1471.43 1445.72 1445.72 RTSI 2010-08-20 1446.15 1449.47 1422.54 1425.03 RTSI 2010-08-23 1424.92 1432.93 1415.37 1425.91 RTSI 2010-08-24 1423.9 1425.81 1389.18 1396.86 RTSI 2010-08-25 1399.16 1403.79 1380.09 1385.81 RTSI 2010-08-26 1386.05 1411.17 1385.54 1409.51 RTSI 2010-08-27 1409.51 1422.91 1401.34 1421.47 RTSI 2010-08-30 1421.47 1435.43 1421.09 1427.11 RTSI 2010-08-31 1427.11 1428.62 1401.22 1421.21 RTSI 2010-09-01 1421.97 1450.87 1415.33 1449.99 RTSI 2010-09-02 1449.99 1461.94 1448.23 1455.64 RTSI 2010-09-03 1455.63 1475.87 1452.77 1467.62 RTSI 2010-09-06 1467.19 1478.35 1464.67 1469.75 RTSI 2010-09-07 1469.75 1471.11 1447.54 1453.47 RTSI 2010-09-08 1453.47 1472.02 1445.36 1468.11 RTSI 2010-09-09 1469.49 1499.11 1464.79 1492 RTSI 2010-09-10 1492 1495.27 1482.49 1487.09 RTSI 2010-09-13 1487.09 1513.48 1485.25 1503.22 RTSI 2010-09-14 1503.26 1505.79 1486.62 1493.21 RTSI 2010-09-15 1493.21 1498.27 1474.28 1484.5 RTSI 2010-09-16 1484.5 1489.45 1463.49 1463.88 RTSI 2010-09-17 1463.88 1482.51 1461.26 1464.18 RTSI 2010-09-20 1464.18 1471 1458.89 1467.11 RTSI 2010-09-21 1467.11 1483.86 1467.11 1478.21 RTSI 2010-09-22 1478.21 1483.1 1464.65 1477.01 RTSI 2010-09-23 1477.02 1485.47 1466.22 1477.13 RTSI 2010-09-24 1477.13 1488.67 1468.86 1488.67 RTSI 2010-09-27 1488.52 1504.22 1486.63 1487.86 RTSI 2010-09-28 1487.86 1489.89 1472.03 1483.68 RTSI 2010-09-29 1483.68 1500.67 1483.68 1494.93 RTSI 2010-09-30 1494.77 1509.89 1491.23 1507.66 RTSI 2010-10-01 1507.28 1537.32 1502.2 1531.91 RTSI 2010-10-04 1532.03 1547.43 1528.13 1542.58 RTSI 2010-10-05 1542.38 1568.9 1537.68 1568.86 RTSI 2010-10-06 1568.86 1589.77 1567.64 1578.35 RTSI 2010-10-07 1577.55 1598.33 1576.39 1584.29 RTSI 2010-10-08 1584.29 1586.61 1555.46 1566.85 RTSI 2010-10-11 1566.35 1588.46 1566.34 1588.29 RTSI 2010-10-12 1588.28 1588.28 1560.63 1574.2 RTSI 2010-10-13 1574.2 1592.1 1574.2 1588.83 RTSI 2010-10-14 1588.83 1605.67 1581.62 1586.94 RTSI 2010-10-15 1586.94 1592.23 1578.46 1581.9 RTSI 2010-10-18 1581.9 1585.23 1564.44 1583.04 RTSI 2010-10-19 1583.04 1597.25 1566.61 1570.59 RTSI 2010-10-20 1570.41 1570.67 1545.14 1556.74 RTSI 2010-10-21 1558.2 1605.83 1557.29 1604.86 RTSI 2010-10-22 1604.84 1620.04 1592.35 1608.71 RTSI 2010-10-25 1608.71 1634.66 1606.75 1620.49 RTSI 2010-10-26 1620.22 1622.28 1602.54 1609.79 RTSI 2010-10-27 1609.94 1613.91 1583.17 1583.17 RTSI 2010-10-28 1583.17 1593.28 1581.68 1583.44 RTSI 2010-10-29 1583.17 1588.32 1572.88 1587.14 RTSI 2010-11-01 1586.64 1609.67 1585.07 1600.36 RTSI 2010-11-02 1600.36 1608.84 1597.49 1604.14 RTSI 2010-11-03 1604 1612.95 1601.68 1602.53 RTSI 2010-11-08 1603.19 1640.95 1601.15 1628.42 RTSI 2010-11-09 1629.14 1663.87 1626.2 1659.45 RTSI 2010-11-10 1659.45 1659.72 1632.98 1637.02 RTSI 2010-11-11 1637.02 1656.93 1629.37 1629.37 RTSI 2010-11-12 1629.89 1634.39 1601.81 1610.97 RTSI 2010-11-13 1610.14 1612.07 1598.54 1606.08 RTSI 2010-11-15 1606.08 1616.1 1594.16 1609.43 RTSI 2010-11-16 1609.43 1611.71 1568.04 1568.13 RTSI 2010-11-17 1568.13 1571.71 1551.67 1570.66 RTSI 2010-11-18 1570.44 1598.74 1562.05 1598.63 RTSI 2010-11-19 1598.63 1607.9 1590.59 1600.98 RTSI 2010-11-22 1600.98 1624.78 1597.25 1600.3 RTSI 2010-11-23 1599.86 1601.54 1569.19 1573.46 RTSI 2010-11-24 1573.03 1602.23 1566.98 1600.5 RTSI 2010-11-25 1600.5 1619.05 1597.72 1618.55 RTSI 2010-11-26 1618.55 1619.97 1588.15 1602.48 RTSI 2010-11-29 1602.37 1617.63 1586.22 1589.31 RTSI 2010-11-30 1589.31 1603.53 1583.47 1597.35 RTSI 2010-12-01 1597.3 1634.13 1594.24 1633.71 RTSI 2010-12-02 1633.48 1667.35 1632.74 1665.72 RTSI 2010-12-03 1665.38 1692.52 1663.43 1687.36 RTSI 2010-12-06 1687.36 1712.55 1681.6 1711.44 RTSI 2010-12-07 1711.44 1735.86 1708.59 1721.91 RTSI 2010-12-08 1721.91 1722.21 1694.3 1694.3 RTSI 2010-12-09 1694.3 1716.18 1694.01 1711.56 RTSI 2010-12-10 1711.27 1720.63 1703.49 1712.93 RTSI 2010-12-13 1712.93 1739.76 1712.93 1735.5 RTSI 2010-12-14 1735.5 1747.08 1730.73 1745.8 RTSI 2010-12-15 1745.8 1769.89 1737.02 1757.71 RTSI 2010-12-16 1757.71 1757.71 1742.15 1744.28 RTSI 2010-12-17 1744.28 1756.8 1743.87 1743.87 RTSI 2010-12-20 1743.1 1746.1 1735.6 1739.67 RTSI 2010-12-21 1739.67 1756.05 1738.09 1755.79 RTSI 2010-12-22 1755.79 1768.36 1755.22 1764.04 RTSI 2010-12-23 1763.57 1767.62 1760.03 1765.51 RTSI 2010-12-24 1765.39 1771.91 1765.02 1769.57 RTSI 2010-12-27 1769.11 1770.88 1760.27 1764.39 RTSI 2010-12-28 1763.75 1776.17 1763.37 1769.41 RTSI 2010-12-29 1769.41 1774.26 1761.6 1767.82 RTSI 2010-12-30 1767.82 1770.28 1761.16 1770.28