Sr no

Date

1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44

Tuesday,April01,2008
Wednesday,April02,2008
Thursday,April03,2008
Friday,April04,2008
Monday,April07,2008
Tuesday,April08,2008
Wednesday,April09,2008
Thursday,April10,2008
Friday,April11,2008
Monday,April14,2008
Tuesday,April15,2008
Wednesday,April16,2008
Thursday,April17,2008
Friday,April18,2008
Monday,April21,2008
Tuesday,April22,2008
Wednesday,April23,2008
Thursday,April24,2008
Friday,April25,2008
Monday,April28,2008
Tuesday,April29,2008
Wednesday,April30,2008
Thursday,May01,2008
Friday,May02,2008
Monday,May05,2008
Tuesday,May06,2008
Wednesday,May07,2008
Thursday,May08,2008
Friday,May09,2008
Monday,May12,2008
Tuesday,May13,2008
Wednesday,May14,2008
Thursday,May15,2008
Friday,May16,2008
Monday,May19,2008
Tuesday,May20,2008
Wednesday,May21,2008
Thursday,May22,2008
Friday,May23,2008
Monday,May26,2008
Tuesday,May27,2008
Wednesday,May28,2008
Thursday,May29,2008
Friday,May30,2008

Daily
Open Price
High Price
Low Price
764.2
750
738.5
749.8
719
753
757
796
781

784
764.2
750
749.8
760
776
817.85
821
795

717
736
725
710.05
692.5
741
740.25
770
757.1

762
780
790

783
795
854

742.5
771.5
790

823
880
917
910
896
910
920
950

890
923.6
920
910
920
925
949
950

799
880
870.5
880
888
898.3
900
905

948.8
930
950
947.05
901
862
815
885
855.3
875
902

948.8
969.9
954.9
947.05
906
875.2
884
903.9
876.9
900
917.4

927
923.95
934.1
901.05
855.1
831.05
812
863.15
842
870
893

902.15
860
863
835.05
781
789.7
745.15
850
779.9

908
877
863
842
788
789.7
817
850
800.7

851.05
851
822.25
797.6
755.25
731.1
740
775
747.25

45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90

Monday,June02,2008
Tuesday,June03,2008
Wednesday,June04,2008
Thursday,June05,2008
Friday,June06,2008
Monday,June09,2008
Tuesday,June10,2008
Wednesday,June11,2008
Thursday,June12,2008
Friday,June13,2008
Monday,June16,2008
Tuesday,June17,2008
Wednesday,June18,2008
Thursday,June19,2008
Friday,June20,2008
Monday,June23,2008
Tuesday,June24,2008
Wednesday,June25,2008
Thursday,June26,2008
Friday,June27,2008
Monday,June30,2008
Tuesday,July01,2008
Wednesday,July02,2008
Thursday,July03,2008
Friday,July04,2008
Monday,July07,2008
Tuesday,July08,2008
Wednesday,July09,2008
Thursday,July10,2008
Friday,July11,2008
Monday,July14,2008
Tuesday,July15,2008
Wednesday,July16,2008
Thursday,July17,2008
Friday,July18,2008
Monday,July21,2008
Tuesday,July22,2008
Wednesday,July23,2008
Thursday,July24,2008
Friday,July25,2008
Monday,July28,2008
Tuesday,July29,2008
Wednesday,July30,2008
Thursday,July31,2008
Friday,August01,2008
Monday,August04,2008

793.7
732.25
755
735
780
731
694
685
691.2
720.7
725
741
800
742
725
690
705
660
695
670
629.95
595
593
625
600
594.7
589
625
660
681
660
620
600
600
640
695
700
750
775
749.9
715.55
686.9
634.8
680
654
674

804
766.8
776.9
776.9
788
735.1
718.5
708
721
739.8
739.8
803
802.95
743
733.95
709.95
709
695
706
670
634.9
609.9
644.2
630
613.95
632.9
624
677
688
700
692.4
622.5
609
644
700
700
765
802
797.5
749.9
720
688
689.7
689
684.4
714.5

741
723.25
730
723.55
756
687
671.9
685
672.5
700
716.35
727.25
744.2
712.2
694
670.5
667.1
640.05
665
620
587.2
581
568
562.2
561.1
590
566
624.9
638.25
651.2
627
578.1
580.25
598.1
640
673.55
688
750
744
705.6
694
616.1
631.1
647.1
625
670

91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136

Tuesday,August05,2008
Wednesday,August06,2008
Thursday,August07,2008
Friday,August08,2008
Monday,August11,2008
Tuesday,August12,2008
Wednesday,August13,2008
Thursday,August14,2008
Friday,August15,2008
Monday,August18,2008
Tuesday,August19,2008
Wednesday,August20,2008
Thursday,August21,2008
Friday,August22,2008
Monday,August25,2008
Tuesday,August26,2008
Wednesday,August27,2008
Thursday,August28,2008
Friday,August29,2008
Monday,September01,2008
Tuesday,September02,2008
Wednesday,September03,2008
Thursday,September04,2008
Friday,September05,2008
Monday,September08,2008
Tuesday,September09,2008
Wednesday,September10,2008
Thursday,September11,2008
Friday,September12,2008
Monday,September15,2008
Tuesday,September16,2008
Wednesday,September17,2008
Thursday,September18,2008
Friday,September19,2008
Monday,September22,2008
Tuesday,September23,2008
Wednesday,September24,2008
Thursday,September25,2008
Friday,September26,2008
Monday,September29,2008
Tuesday,September30,2008
Wednesday,October01,2008
Thursday,October02,2008
Friday,October03,2008
Monday,October06,2008
Tuesday,October07,2008

705.55
793
754.5
741
760
765
720
727

773
802
766.9
748
768.15
769
732.3
730

698
736
735
707
749
715
701.1
686.6

699.9
685
683
670
644.5
690
677
684
680
680
720
730

712.95
691.9
695
673
682.95
706.6
683.2
694.2
682.7
726.95
729.9
771.5

682
671
668
644.25
636.1
682.5
662
673.5
667.7
680
698.1
728

760
725
700
709.9
700
704
708
680
635
700.25
625
702
711
690
691
715
724.9
704.3
641
723.15

760
725
734.9
715.8
722.8
717.9
714
685
700.2
710
693.95
719.9
722.8
707.95
713.7
725
725
712
725
745

731
683.05
700
693.5
696
692.5
688.3
636
620.05
655.1
617.4
687
698
680
688
708
702.65
660
602
706

728
690
690

740
706.8
707.9

694.25
670.1
654

137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182

Wednesday,October08,2008
Thursday,October09,2008
Friday,October10,2008
Monday,October13,2008
Tuesday,October14,2008
Wednesday,October15,2008
Thursday,October16,2008
Friday,October17,2008
Monday,October20,2008
Tuesday,October21,2008
Wednesday,October22,2008
Thursday,October23,2008
Friday,October24,2008
Monday,October27,2008
Tuesday,October28,2008
Wednesday,October29,2008
Thursday,October30,2008
Friday,October31,2008
Monday,November03,2008
Tuesday,November04,2008
Wednesday,November05,2008
Thursday,November06,2008
Friday,November07,2008
Monday,November10,2008
Tuesday,November11,2008
Wednesday,November12,2008
Thursday,November13,2008
Friday,November14,2008
Monday,November17,2008
Tuesday,November18,2008
Wednesday,November19,2008
Thursday,November20,2008
Friday,November21,2008
Monday,November24,2008
Tuesday,November25,2008
Wednesday,November26,2008
Thursday,November27,2008
Friday,November28,2008
Monday,December01,2008
Tuesday,December02,2008
Wednesday,December03,2008
Thursday,December04,2008
Friday,December05,2008
Monday,December08,2008
Tuesday,December09,2008
Wednesday,December10,2008

670

670

573.05

610
561
690
633
600
638
625.5
627
650
614.7
604.45
518
549.9
587

644.9
675
710
649.75
632.5
645
655
667.4
663.85
645.4
617.4
549.9
585
598.8

535.2
560
631
600
576.5
597
603.5
623.5
625.1
595
515
474
548.8
516.3

521.05
580
603
657.7
591.2
572
597
595.25
558

577.1
610
648.8
671
611.5
599
612.3
609
569.9

521.05
580
587.1
592.25
572
547.4
578
560
523.1

545
497.8
451
438
419
412.6
415
409
380

550
499.9
451
464.4
419
423
420
415.9
415

489
431.1
425
421.35
394.3
384.95
391.6
376.2
362.8

410
411
396
435.2
435
454.7
459.9

415.1
436.45
435
439.9
465
474.8
470

391.3
408.2
388.25
422.9
434.3
440
448

459

465.9

438.65

183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228

Thursday,December11,2008
Friday,December12,2008
Monday,December15,2008
Tuesday,December16,2008
Wednesday,December17,2008
Thursday,December18,2008
Friday,December19,2008
Monday,December22,2008
Tuesday,December23,2008
Wednesday,December24,2008
Thursday,December25,2008
Friday,December26,2008
Monday,December29,2008
Tuesday,December30,2008
Wednesday,December31,2008
Thursday,January01,2009
Friday,January02,2009
Monday,January05,2009
Tuesday,January06,2009
Wednesday,January07,2009
Thursday,January08,2009
Friday,January09,2009
Monday,January12,2009
Tuesday,January13,2009
Wednesday,January14,2009
Thursday,January15,2009
Friday,January16,2009
Monday,January19,2009
Tuesday,January20,2009
Wednesday,January21,2009
Thursday,January22,2009
Friday,January23,2009
Monday,January26,2009
Tuesday,January27,2009
Wednesday,January28,2009
Thursday,January29,2009
Friday,January30,2009
Monday,February02,2009
Tuesday,February03,2009
Wednesday,February04,2009
Thursday,February05,2009
Friday,February06,2009
Monday,February09,2009
Tuesday,February10,2009
Wednesday,February11,2009
Thursday,February12,2009

465
444.2
471
484
507
498
533
553.8
530
493

479.8
473.7
492.5
506.7
519.4
543.2
561.5
556.4
543
498

444.15
435
471
475
492.25
495.55
530.55
528.5
490.1
481

500
480
499.4
518.4
510
529
550
565
574.9

511
501.8
519.4
521
522.4
548
564.85
575.5
575

477
467.5
493.8
498.35
508
517.3
550
552
515.1

525.15
481.05
455.9
450
439.4
430
449.4
430
415
415
409.9

541.5
493.85
464.95
457.2
439.4
450.45
450
430
427.6
421
418.6

476.25
445
433.65
439
421
430
431.9
417
404.6
403
380

397
396
429.15
430.55
431.7
404.95
409.5
398.75
396
409
424.7
415
434.7

398
430
445
438.3
431.7
410.75
409.55
399.8
407.5
423.3
434.95
433.6
434.9

382.5
396
426
419
392.5
392.25
392.55
384.6
394.1
406.25
416.05
407
425

229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274

Friday,February13,2009
Monday,February16,2009
Tuesday,February17,2009
Wednesday,February18,2009
Thursday,February19,2009
Friday,February20,2009
Monday,February23,2009
Tuesday,February24,2009
Wednesday,February25,2009
Thursday,February26,2009
Friday,February27,2009
Monday,March02,2009
Tuesday,March03,2009
Wednesday,March04,2009
Thursday,March05,2009
Friday,March06,2009
Monday,March09,2009
Tuesday,March10,2009
Wednesday,March11,2009
Thursday,March12,2009
Friday,March13,2009
Monday,March16,2009
Tuesday,March17,2009
Wednesday,March18,2009
Thursday,March19,2009
Friday,March20,2009
Monday,March23,2009
Tuesday,March24,2009
Wednesday,March25,2009
Thursday,March26,2009
Friday,March27,2009
Monday,March30,2009
Tuesday,March31,2009
Wednesday,April01,2009
Thursday,April02,2009
Friday,April03,2009
Monday,April06,2009
Tuesday,April07,2009
Wednesday,April08,2009
Thursday,April09,2009
Friday,April10,2009
Monday,April13,2009
Tuesday,April14,2009
Wednesday,April15,2009
Thursday,April16,2009
Friday,April17,2009

435
439
415
381
402.4
385

444
439
419
403
404.5
388

435
411
393.5
381
385.5
368.1

365
372.65
366
349.9
335
316.7
334
325
295.4
289.9

370
375.75
366
352.5
340
334.45
334
334.05
308.5
296.9

355
364.5
343
337.1
319.25
315.1
319.2
296.8
286.55
278.5

287
312.35
335
345
330
345
360
348.25
377
365
406
428
424.75
401.05
410
426.35

307.2
335
353.5
347.5
346.9
362.7
362.7
377.25
399.3
405.05
425.9
434.5
424.75
423
421.3
448.7

283.05
312.35
326.1
321.55
330
343.1
340
347.75
366
365
405
418.2
391.55
376
400.1
423.5

445.6

462

427

420
452

449.5
458.2

400.5
436

445.1

470.25

445.1

458.6
515
473.8

514.75
516
511

425.15
461
473.8

275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320

Monday,April20,2009
Tuesday,April21,2009
Wednesday,April22,2009
Thursday,April23,2009
Friday,April24,2009
Monday,April27,2009
Tuesday,April28,2009
Wednesday,April29,2009
Thursday,April30,2009
Friday,May01,2009
Monday,May04,2009
Tuesday,May05,2009
Wednesday,May06,2009
Thursday,May07,2009
Friday,May08,2009
Monday,May11,2009
Tuesday,May12,2009
Wednesday,May13,2009
Thursday,May14,2009
Friday,May15,2009
Monday,May18,2009
Tuesday,May19,2009
Wednesday,May20,2009
Thursday,May21,2009
Friday,May22,2009
Monday,May25,2009
Tuesday,May26,2009
Wednesday,May27,2009
Thursday,May28,2009
Friday,May29,2009
Monday,June01,2009
Tuesday,June02,2009
Wednesday,June03,2009
Thursday,June04,2009
Friday,June05,2009
Monday,June08,2009
Tuesday,June09,2009
Wednesday,June10,2009
Thursday,June11,2009
Friday,June12,2009
Monday,June15,2009
Tuesday,June16,2009
Wednesday,June17,2009
Thursday,June18,2009
Friday,June19,2009
Monday,June22,2009

510
499.9
493
475
505
522
560
548.95

540
505.25
509.85
510
534.25
563.55
569.9
561.45

499
478
467.1
463.1
502
515.3
525.1
534.6

569
611.85
638.2
614
615
609.9
615.85
678
656
645
788.95
821.1
761
738.65
705
767
772
769
799
790
787
752
703
705.1
747
740
698.8
739.65
750
738
700
710
770
738
742
765

611
642.9
638.2
628.35
629.4
631.7
679
690
658.7
671.7
805
849
791
756.8
767
778
777.6
800.9
809.4
811.5
800
762.9
740.9
740
751
744.5
730
755
755.65
744.65
735
764
770
750.85
761
782

569
606
594.3
610
596.05
602.75
602.75
661
624
644.9
725.1
750.05
716
720.05
705
754.25
739.1
757
770.8
774.35
729.5
702.45
703
699.25
730.05
690
677.3
731
718.65
698.25
687.55
700
713.3
700
724.1
756.2

321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366

Tuesday,June23,2009
Wednesday,June24,2009
Thursday,June25,2009
Friday,June26,2009
Monday,June29,2009
Tuesday,June30,2009
Wednesday,July01,2009
Thursday,July02,2009
Friday,July03,2009
Monday,July06,2009
Tuesday,July07,2009
Wednesday,July08,2009
Thursday,July09,2009
Friday,July10,2009
Monday,July13,2009
Tuesday,July14,2009
Wednesday,July15,2009
Thursday,July16,2009
Friday,July17,2009
Monday,July20,2009
Tuesday,July21,2009
Wednesday,July22,2009
Thursday,July23,2009
Friday,July24,2009
Monday,July27,2009
Tuesday,July28,2009
Wednesday,July29,2009
Thursday,July30,2009
Friday,July31,2009
Monday,August03,2009
Tuesday,August04,2009
Wednesday,August05,2009
Thursday,August06,2009
Friday,August07,2009
Monday,August10,2009
Tuesday,August11,2009
Wednesday,August12,2009
Thursday,August13,2009
Friday,August14,2009
Monday,August17,2009
Tuesday,August18,2009
Wednesday,August19,2009
Thursday,August20,2009
Friday,August21,2009
Monday,August24,2009
Tuesday,August25,2009

760
776
768.65
781
824.8
872
839
878
839
878
812
813
798.8
782
711.55
762.3
765
810
809
860.1
887
897.8
875
909
894.1
944
942.7
918
929
918.4
923
901.1
845
830
830
842
859.9
876
879
860
827
834.9
840
855
890
902

760
776
789
822
901
887.65
879.9
880.05
875
885
825
813
798.8
786.9
771
784.8
799
810
857.1
893.5
895
908.7
896.8
909
948
969
946.85
929.9
947.9
930
925.1
906
869.7
849.9
848
872.8
877.8
888.6
881
860
843.9
838
846.5
883
911.5
919.95

680
738.6
767.15
780
818
825.3
831
837.55
839
782.3
790
771.1
746.25
727
705.15
749.1
762.25
784.3
802.75
847.2
861.1
852.5
874
880.05
894
915.7
895.6
895
908.55
911
886.8
845.1
838
802.35
797.1
836.7
840
867.2
861.1
825
817.5
809
822
834
888
894

367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412

Wednesday,August26,2009
Thursday,August27,2009
Friday,August28,2009
Monday,August31,2009
Tuesday,September01,2009
Wednesday,September02,2009
Thursday,September03,2009
Friday,September04,2009
Monday,September07,2009
Tuesday,September08,2009
Wednesday,September09,2009
Thursday,September10,2009
Friday,September11,2009
Monday,September14,2009
Tuesday,September15,2009
Wednesday,September16,2009
Thursday,September17,2009
Friday,September18,2009
Monday,September21,2009
Tuesday,September22,2009
Wednesday,September23,2009
Thursday,September24,2009
Friday,September25,2009
Monday,September28,2009
Tuesday,September29,2009
Wednesday,September30,2009
Thursday,October01,2009
Friday,October02,2009
Monday,October05,2009
Tuesday,October06,2009
Wednesday,October07,2009
Thursday,October08,2009
Friday,October09,2009
Monday,October12,2009
Tuesday,October13,2009
Wednesday,October14,2009
Thursday,October15,2009
Friday,October16,2009
Saturday,October17,2009
Monday,October19,2009
Tuesday,October20,2009
Wednesday,October21,2009
Thursday,October22,2009
Friday,October23,2009
Monday,October26,2009
Tuesday,October27,2009

905.25
938
925
900
909
889.9
909
895
918
938
905
918
915.9
914
879
916.55
915
913

936
938
937
912.9
923.9
904
909.85
909.8
935
943.9
920.6
932
915.9
914
915.9
921
927
922

905.25
913.25
905
895.45
881
881
885
890
910.1
901.1
900
903.05
893
890
879
905
909
895

918
914
914
921

921.95
929.3
924.8
926

907
910
904
906

920
927
980

930
989.8
1017.4

915
927
975

985
982.4
1010
986
1018
1011

1003
1002.7
1024
1023.3
1028.05
1020.8

964.1
958.1
971.1
975.5
977.1
996.1

1020
1048
1009
1010

1041.5
1048
1021
1027

1004
998
998
1005

1017
1000
970
979
1005
960

1026.1
1000
986.9
999.5
1005
987.25

988.8
972
960
975
963.1
925.6

413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458

Wednesday,October28,2009
Thursday,October29,2009
Friday,October30,2009
Monday,November02,2009
Tuesday,November03,2009
Wednesday,November04,2009
Thursday,November05,2009
Friday,November06,2009
Monday,November09,2009
Tuesday,November10,2009
Wednesday,November11,2009
Thursday,November12,2009
Friday,November13,2009
Monday,November16,2009
Tuesday,November17,2009
Wednesday,November18,2009
Thursday,November19,2009
Friday,November20,2009
Monday,November23,2009
Tuesday,November24,2009
Wednesday,November25,2009
Thursday,November26,2009
Friday,November27,2009
Monday,November30,2009
Tuesday,December01,2009
Wednesday,December02,2009
Thursday,December03,2009
Friday,December04,2009
Monday,December07,2009
Tuesday,December08,2009
Wednesday,December09,2009
Thursday,December10,2009
Friday,December11,2009
Monday,December14,2009
Tuesday,December15,2009
Wednesday,December16,2009
Thursday,December17,2009
Friday,December18,2009
Monday,December21,2009
Tuesday,December22,2009
Wednesday,December23,2009
Thursday,December24,2009
Friday,December25,2009
Monday,December28,2009
Tuesday,December29,2009
Wednesday,December30,2009

950
920
915

965
932
956

923.15
900
900.1

905
913.9
934
919
940
1008.4
1000
1007.8
976
1010
1014
1005
997
980
990
1001.65
1002.45
1018
993
982.3
1015
1042
1050
1042
1029.7
1011.1
1035
1025
1035
1010
1004
950
936
935
939.65
960
974
988

919
928
934
946.9
1003.1
1023.7
1009.5
1008
1002
1014
1014
1012.35
1005
998.85
1006.5
1005.9
1021.9
1038.5
999
1011.7
1040
1053.15
1062.9
1045
1037.4
1045
1035
1029
1035
1014
1004
956
949.7
953.8
960.5
973
985.9
991.5

889.25
895.6
892.85
918.5
939
989
984.8
971.3
971
995
985
993.65
978
956.1
990
981.25
998
995
937.3
981
1007
1034.15
1037.3
1021.3
1006
1006
1009
1001.1
997.55
989.15
954
933.1
919.2
928.2
926.1
960
967.35
976

990
990

997.4
990

982
971.25

459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504

Thursday,December31,2009
Friday,January01,2010
Monday,January04,2010
Tuesday,January05,2010
Wednesday,January06,2010
Thursday,January07,2010
Friday,January08,2010
Monday,January11,2010
Tuesday,January12,2010
Wednesday,January13,2010
Thursday,January14,2010
Friday,January15,2010
Monday,January18,2010
Tuesday,January19,2010
Wednesday,January20,2010
Thursday,January21,2010
Friday,January22,2010
Monday,January25,2010
Tuesday,January26,2010
Wednesday,January27,2010
Thursday,January28,2010
Friday,January29,2010
Monday,February01,2010
Tuesday,February02,2010
Wednesday,February03,2010
Thursday,February04,2010
Friday,February05,2010
Saturday,February06,2010
Monday,February08,2010
Tuesday,February09,2010
Wednesday,February10,2010
Thursday,February11,2010
Friday,February12,2010
Monday,February15,2010
Tuesday,February16,2010
Wednesday,February17,2010
Thursday,February18,2010
Friday,February19,2010
Monday,February22,2010
Tuesday,February23,2010
Wednesday,February24,2010
Thursday,February25,2010
Friday,February26,2010
Monday,March01,2010
Tuesday,March02,2010
Wednesday,March03,2010

985

993.45

980

999
1001
1016.65
1000
1009
1020
1050
1028
1038.9
1078.85
1075
1111
1108
1080
1050
1020

999
1018.85
1020
1005
1018.3
1056
1073
1048
1077.8
1092.95
1115
1115
1118
1089.9
1056.05
1030

988
997
992.15
989
997
1018.85
1030.5
1028
1038.9
1065
1060.35
1093.2
1079.35
1051.15
1024.1
1006

1010
998.8
1005
1030.8
1075.25
1043.3
1068
1031.65
1028.35
1030
1026
1049.85
1029.65

1010
1022
1044
1072.8
1083.25
1075
1068.35
1031.65
1034.8
1040.7
1054.6
1049.85
1044

967.15
980
990
1005
1028.3
1025.1
1042.25
995.5
1027
1004.1
1014.2
1020
1029.3

1045
1032
1032
1075
1090
1105
1080
1095
1098
1099

1045
1036.5
1074
1115.9
1103.3
1115
1129.5
1109.9
1107
1137

1020.6
1018
1032
1069
1065
1098.3
1048
1075.3
1082
1093.05

1136
1157.65

1174.75
1175

1133
1142.45

505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550

Thursday,March04,2010
Friday,March05,2010
Monday,March08,2010
Tuesday,March09,2010
Wednesday,March10,2010
Thursday,March11,2010
Friday,March12,2010
Monday,March15,2010
Tuesday,March16,2010
Wednesday,March17,2010
Thursday,March18,2010
Friday,March19,2010
Monday,March22,2010
Tuesday,March23,2010
Wednesday,March24,2010
Thursday,March25,2010
Friday,March26,2010
Monday,March29,2010
Tuesday,March30,2010
Wednesday,March31,2010
Thursday,April01,2010
Friday,April02,2010
Monday,April05,2010
Tuesday,April06,2010
Wednesday,April07,2010
Thursday,April08,2010
Friday,April09,2010
Monday,April12,2010
Tuesday,April13,2010
Wednesday,April14,2010
Thursday,April15,2010
Friday,April16,2010
Monday,April19,2010
Tuesday,April20,2010
Wednesday,April21,2010
Thursday,April22,2010
Friday,April23,2010
Monday,April26,2010
Tuesday,April27,2010
Wednesday,April28,2010
Thursday,April29,2010
Friday,April30,2010
Monday,May03,2010
Tuesday,May04,2010
Wednesday,May05,2010
Thursday,May06,2010

1145.3
1134
1114
1137.65
1105
1132.85
1153
1111
1140
1152
1148.7
1164
1137
1158.8

1151
1139.55
1134.5
1137.65
1141.9
1155
1161
1152.15
1148.9
1156.9
1171.9
1170.8
1150
1169.7

1112.5
1098.2
1107
1108.85
1105
1130.25
1143
1111
1132.6
1140.05
1145.25
1152
1112
1150

1157
1159.95
1195
1202
1173
1199

1164.5
1195.8
1215.4
1206
1184
1199

1147
1151.3
1189
1169
1162.35
1168.25

1180
1177.85
1182
1142.25
1160
1198.7
1175

1193.7
1182.25
1192.8
1167
1199
1220
1177.3

1158.55
1165.45
1146.2
1142.25
1159.1
1165
1152.4

1176
1140
1135
1161.85
1195
1230
1227.8
1240
1270
1270
1269
1287
1264.7
1273
1211.3
1236.3

1176
1160
1162.75
1193
1251
1242
1239.15
1282.5
1284
1270
1284.9
1287
1272.95
1290
1250
1248

1145
1132.05
1129
1161.3
1195
1220
1223
1240
1268
1242.85
1260
1263.2
1253.55
1242
1211.3
1220.25

551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596

Friday,May07,2010
Monday,May10,2010
Tuesday,May11,2010
Wednesday,May12,2010
Thursday,May13,2010
Friday,May14,2010
Monday,May17,2010
Tuesday,May18,2010
Wednesday,May19,2010
Thursday,May20,2010
Friday,May21,2010
Monday,May24,2010
Tuesday,May25,2010
Wednesday,May26,2010
Thursday,May27,2010
Friday,May28,2010
Monday,May31,2010
Tuesday,June01,2010
Wednesday,June02,2010
Thursday,June03,2010
Friday,June04,2010
Monday,June07,2010
Tuesday,June08,2010
Wednesday,June09,2010
Thursday,June10,2010
Friday,June11,2010
Monday,June14,2010
Tuesday,June15,2010
Wednesday,June16,2010
Thursday,June17,2010
Friday,June18,2010
Monday,June21,2010
Tuesday,June22,2010
Wednesday,June23,2010
Thursday,June24,2010
Friday,June25,2010
Monday,June28,2010
Tuesday,June29,2010
Wednesday,June30,2010
Thursday,July01,2010
Friday,July02,2010
Monday,July05,2010
Tuesday,July06,2010
Wednesday,July07,2010
Thursday,July08,2010
Friday,July09,2010

1227.5
1210
1255
1250
1296
1297
1261
1250
1241
1203
1180
1258.7
1180
1163
1160.25
1230
1228
1230
1185
1219.5
1249
1212
1215.55
1231.7
1240
1268
1249.95
1255
1250
1222
1212
1230
1240
1228
1251
1255
1240
1246.3
1225.35
1232
1225
1229.8
1236
1256.25
1248
1248.85

1227.5
1257.95
1278.9
1295.25
1318
1309.85
1274
1269.9
1245
1226.9
1250
1258.7
1188.4
1192
1221
1248
1235
1233
1207.5
1249.9
1257.25
1226.1
1243
1253
1248.5
1268
1260
1255
1251.9
1222
1227
1252.85
1258.7
1256
1268
1277
1266.8
1258.85
1246.9
1237.7
1247.8
1244.75
1259
1258.9
1259.45
1275

1182.2
1204
1246.5
1250
1293
1271
1230
1248
1193.05
1182
1174.1
1189
1153.1
1151
1146.6
1204.95
1210
1176.2
1173.2
1211.2
1234
1194
1215.15
1228.7
1222
1237.1
1242
1231.3
1215.05
1192
1203
1223.75
1231.1
1227
1248
1237.2
1240
1233.65
1222.8
1216.05
1225
1226.9
1236
1230.5
1240.25
1248.85

597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642

Monday,July12,2010
Tuesday,July13,2010
Wednesday,July14,2010
Thursday,July15,2010
Friday,July16,2010
Monday,July19,2010
Tuesday,July20,2010
Wednesday,July21,2010
Thursday,July22,2010
Friday,July23,2010
Monday,July26,2010
Tuesday,July27,2010
Wednesday,July28,2010
Thursday,July29,2010
Friday,July30,2010
Monday,August02,2010
Tuesday,August03,2010
Wednesday,August04,2010
Thursday,August05,2010
Friday,August06,2010
Monday,August09,2010
Tuesday,August10,2010
Wednesday,August11,2010
Thursday,August12,2010
Friday,August13,2010
Monday,August16,2010
Tuesday,August17,2010
Wednesday,August18,2010
Thursday,August19,2010
Friday,August20,2010
Monday,August23,2010
Tuesday,August24,2010
Wednesday,August25,2010
Thursday,August26,2010
Friday,August27,2010
Monday,August30,2010
Tuesday,August31,2010
Wednesday,September01,2010
Thursday,September02,2010
Friday,September03,2010
Monday,September06,2010
Tuesday,September07,2010
Wednesday,September08,2010
Thursday,September09,2010
Friday,September10,2010
Monday,September13,2010

1279.75
1291
1310
1324
1345
1346
1365.1
1383.7
1340
1370
1393
1378
1385
1350
1360
1345.4
1358.4
1362.45
1335.1
1318.1
1305
1308
1310
1279.1
1319.9
1335
1335
1330
1358.6
1358
1372
1384.1
1365
1361
1360
1336
1316
1338
1362.95
1332.3
1387
1399.6
1386.9
1389

1294.3
1304
1326
1348.75
1367
1367.8
1388.2
1383.7
1368
1398
1398.7
1397
1385
1369
1369.6
1360.35
1371.6
1364
1344.9
1330
1321
1317
1310
1320.1
1336
1346.7
1344.4
1355.5
1365.75
1375.1
1385
1384.1
1378.4
1373.05
1383.4
1347.75
1335
1353.7
1394
1394.9
1407
1406
1391.75
1391.05

1266.2
1281.7
1305
1316.7
1338.5
1343.65
1357
1337.5
1333.1
1365
1375.15
1368.3
1340.15
1342
1340
1341
1350
1325.55
1312.45
1304.05
1286.55
1290
1278.3
1278.25
1319.9
1311.3
1322.55
1320.55
1343.15
1354.65
1362
1360
1354.4
1351
1322
1313.3
1301
1332
1360
1332.3
1386.7
1378
1373
1368.5

1389

1432.5

1389

643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688

Tuesday,September14,2010
Wednesday,September15,2010
Thursday,September16,2010
Friday,September17,2010
Monday,September20,2010
Tuesday,September21,2010
Wednesday,September22,2010
Thursday,September23,2010
Friday,September24,2010
Monday,September27,2010
Tuesday,September28,2010
Wednesday,September29,2010
Thursday,September30,2010
Friday,October01,2010
Monday,October04,2010
Tuesday,October05,2010
Wednesday,October06,2010
Thursday,October07,2010
Friday,October08,2010
Monday,October11,2010
Tuesday,October12,2010
Wednesday,October13,2010
Thursday,October14,2010
Friday,October15,2010
Monday,October18,2010
Tuesday,October19,2010
Wednesday,October20,2010
Thursday,October21,2010
Friday,October22,2010
Monday,October25,2010
Tuesday,October26,2010
Wednesday,October27,2010
Thursday,October28,2010
Friday,October29,2010
Monday,November01,2010
Tuesday,November02,2010
Wednesday,November03,2010
Thursday,November04,2010
Friday,November05,2010
Monday,November08,2010
Tuesday,November09,2010
Wednesday,November10,2010
Thursday,November11,2010
Friday,November12,2010
Monday,November15,2010
Tuesday,November16,2010

1430
1428.7
1470
1490.5
1507
1553
1540
1530
1490
1512
1507
1518
1502.8
1536.1
1581.15
1580
1585
1565
1573.4
1590
1550
1554
1600
1563
1506
1498
1469
1465
1515
1484
1475
1464.9
1449.7
1442.2
1472
1520
1533.1
1535
1550
1549
1550
1561
1550
1525
1495
1525

1435
1475
1515
1510
1560
1580
1550.95
1538.5
1512.8
1525
1519.8
1521.1
1536
1580
1594.85
1589.9
1593.25
1580
1582.8
1605
1554
1595
1608
1568
1506
1498
1476.65
1509.3
1515
1489.9
1475
1464.9
1469.8
1477.95
1522
1536.9
1544
1560
1559.45
1584.9
1566
1562
1559.9
1525
1533.2
1528.7

1407.9
1428
1464
1484.35
1488
1525.6
1516
1488.2
1476.1
1493.6
1492.1
1501.35
1501.05
1536.1
1570
1571.35
1555
1559
1556
1541.05
1527.25
1548.05
1555.5
1500
1457.5
1460
1451
1460
1461.3
1461
1456
1440.15
1441
1432.5
1472
1513
1528.15
1535
1545.55
1532
1542
1540
1511.1
1481
1485.9
1445.5

689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734

Wednesday,November17,2010
Thursday,November18,2010
Friday,November19,2010
Monday,November22,2010
Tuesday,November23,2010
Wednesday,November24,2010
Thursday,November25,2010
Friday,November26,2010
Monday,November29,2010
Tuesday,November30,2010
Wednesday,December01,2010
Thursday,December02,2010
Friday,December03,2010
Monday,December06,2010
Tuesday,December07,2010
Wednesday,December08,2010
Thursday,December09,2010
Friday,December10,2010
Monday,December13,2010
Tuesday,December14,2010
Wednesday,December15,2010
Thursday,December16,2010
Friday,December17,2010
Monday,December20,2010
Tuesday,December21,2010
Wednesday,December22,2010
Thursday,December23,2010
Friday,December24,2010
Monday,December27,2010
Tuesday,December28,2010
Wednesday,December29,2010
Thursday,December30,2010
Friday,December31,2010
Monday,January03,2011
Tuesday,January04,2011
Wednesday,January05,2011
Thursday,January06,2011
Friday,January07,2011
Monday,January10,2011
Tuesday,January11,2011
Wednesday,January12,2011
Thursday,January13,2011
Friday,January14,2011
Monday,January17,2011
Tuesday,January18,2011
Wednesday,January19,2011

1508
1429
1400
1419
1421
1392
1347
1331
1330
1368.1
1434
1460
1418.55
1382
1319.4
1262.9
1250.5
1346
1332
1302
1296

1508
1434.65
1452
1428.8
1432.45
1395
1364.85
1347.05
1387.9
1425
1459.9
1460
1422.3
1385
1319.4
1299.6
1328.95
1355
1334
1321
1319

1391
1370.05
1371.1
1380.2
1372.6
1337.65
1296.5
1322
1313.75
1368.1
1423.25
1392.5
1376
1306.75
1244
1231.35
1248
1294.6
1290.1
1281
1286.55

1309.1
1279
1328
1324.05
1305
1330
1323
1296.5
1318.7
1328
1357.25
1370
1345.1
1322.05
1306.7
1283
1263
1312
1314
1279
1222
1230
1290

1309.1
1322.7
1330
1324.05
1325
1330.9
1323
1313
1334.75
1357.5
1372
1377
1348.6
1322.05
1306.7
1304.8
1318
1321.1
1326.8
1279
1239.6
1296.55
1296.6

1265.1
1275
1304.15
1309.5
1301
1311
1286
1291
1306
1328
1342.15
1342.35
1304
1300.05
1262.65
1248.85
1262.8
1290.5
1265
1196
1201.55
1230
1267.25

735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780

Thursday,January20,2011
Friday,January21,2011
Monday,January24,2011
Tuesday,January25,2011
Wednesday,January26,2011
Thursday,January27,2011
Friday,January28,2011
Monday,January31,2011
Tuesday,February01,2011
Wednesday,February02,2011
Thursday,February03,2011
Friday,February04,2011
Monday,February07,2011
Tuesday,February08,2011
Wednesday,February09,2011
Thursday,February10,2011
Friday,February11,2011
Monday,February14,2011
Tuesday,February15,2011
Wednesday,February16,2011
Thursday,February17,2011
Friday,February18,2011
Monday,February21,2011
Tuesday,February22,2011
Wednesday,February23,2011
Thursday,February24,2011
Friday,February25,2011
Monday,February28,2011
Tuesday,March01,2011
Wednesday,March02,2011
Thursday,March03,2011
Friday,March04,2011
Monday,March07,2011
Tuesday,March08,2011
Wednesday,March09,2011
Thursday,March10,2011
Friday,March11,2011
Monday,March14,2011
Tuesday,March15,2011
Wednesday,March16,2011
Thursday,March17,2011
Friday,March18,2011
Monday,March21,2011
Tuesday,March22,2011
Wednesday,March23,2011
Thursday,March24,2011

1274.7
1275
1285
1325.25

1328
1295
1343
1344.7

1255.05
1266.25
1285
1293.1

1309
1294
1247
1250.5
1255
1224
1255
1236
1230
1188
1160
1175
1235
1275
1270
1301
1319
1288
1293
1260
1254.4
1210
1237
1233

1325.5
1303.95
1264.4
1256.8
1260
1263
1267.8
1241.95
1233
1193
1194
1228.9
1279
1288
1301.95
1330
1341
1310.9
1293.9
1278.7
1254.4
1239.1
1290.5
1299

1288.8
1244
1232
1233.6
1217
1217.05
1211
1216.05
1185
1149
1152
1163.2
1210.35
1251.1
1270
1292
1286.6
1276.6
1258.9
1251
1185
1193.6
1210.15
1233

1284.7
1320
1305
1288
1315
1287.15
1273
1263.2
1255
1290
1303
1305
1284
1292
1295
1313.4

1318.95
1340.5
1310
1323.25
1329.6
1292.4
1295.9
1295.5
1297.65
1324
1327
1305
1290.95
1302.9
1315.95
1334

1262.35
1314
1270
1285
1292.25
1275.65
1258.7
1263.2
1245
1290
1287.8
1263.1
1262
1279
1290
1308

781
782
783
784
785

Friday,March25,2011
Monday,March28,2011
Tuesday,March29,2011
Wednesday,March30,2011
Thursday,March31,2011

1331.1
1365.1
1383.9
1428
1430

1369.75
1391.5
1432
1435
1443.7

1326.9
1365.1
1379.1
1413.2
1387.3

Weekly

Close PriceOpen Price

721.1
743
745.55
714.75
750.8
760.95
796.1
777.3
761.7

Fortnightly

High Price

Low Price

Close Price Open PriceHigh Price

750.63

762.00

722.01

731.10

761.20

793.97

740.17

769.37

774.9
786.8
824.75
881.1
910.6
897.25
891.9
906.6
919.15
944.3
924.3
933.2
946.9
947.85
907.15
863.35
836.3
877.2
869.25
865.4
894
901.65
869.4
869.5
828.4
799.85
762.95
740.4
810.8
783.3
794.05

777.33

810.67

768.00

795.48

885.20

912.72

863.50

897.49

932.20

943.20

907.58

930.24

918.01

930.61

889.05

900.31

866.46

896.44

856.03

881.50

865.05

872.50

830.48

841.79

789.15

809.08

749.72

778.30

757.05

780.09

877.60

903.66

896.92

916.67

830.80

845.28

750
757.3
739.4
770.4
760.2
704.1
681.2
703.7
715.8
704.35
736.15
794.2
753.25
718.1
705.1
699
678.9
686.95
676.25
628.95
603.65
592.3
635.85
579.75
599.55
602.9
608.4
669.75
679
669.6
635.8
596.55
584.45
635.5
686.8
697.6
740.05
765.4
761.55
712.5
697.2
620.1
679.6
653.85
680.3
706.05

759.19

782.52

734.76

755.46

704.38

724.48

683.28

701.83

746.60

764.54

718.80

741.36

684.00

697.99

652.53

674.01

608.59

626.59

571.90

602.22

629.94

664.38

614.07

645.93

624.00

653.58

604.69

627.82

733.98

762.88

712.23

735.42

674.25

694.22

642.66

666.21

731.17

752.25

705.80

720.78

620.23

645.32

693.38

722.28

760.85
743.95
748.5
734.85
759.8
721.55
725.2
700.15
691.55
679.75
673.65
648.6
679.4
685.35
680
677.55
670.65
723.3
722.95
759.65
734.9
686.55
710.85
709.7
710.95
703.9
692.7
657.25
696.55
666.85
678.6
708.85
703.15
684.75
710.5
721.25
705.15
671.6
720.5
734.8
702.9
678.1
680.15

733.61

760.88

709.20

738.84

743.00

749.86

712.93

726.68

676.48

691.16

660.27

674.59

682.20

698.73

673.14

687.37

733.75

746.60

710.04

726.01

704.38

721.08

694.06

705.62

668.45

701.81

643.11

681.62

706.38

718.89

695.33

704.96

699.11

730.50

665.56

707.45

729.41

748.83

679.34

694.95

713.69

727.68

685.40

714.14

643.65
552.3
662.9
638.7
618.25
622.85
619.3
617.2
657.55
630.95
622.25
534.3
537.6
568.65
527.8

665.00

682.40

608.09

638.55

624.40

662.45

592.90

632.40

624.33

649.81

592.42

612.45

562.6
602.3
640.8
603.85
582.65
581
608.85
564.1
525.65

543.99

577.70

515.04

549.16

600.78

628.06

575.75

602.12

494.85
455.75
437.4
427.4
406.05
411.75
397.6
381.95
405.05

573.81

585.30

537.53

548.36

443.68

451.46

411.34

427.67

406.85
413.05
428.8
432.95
455.2
443.1
451.5

403.50

416.50

380.48

397.86

426.38

450.23

418.73

434.62

462.75

659.52

688.19

593.56

620.49

588.79

609.06

425.82

435.92

457.6
469
485.55
500.75
497.4
538.3
545.7
536.85
498.9
489.2

457.03

472.35

441.45

460.21

498.60

524.66

492.87

513.54

481.75
494.8
510.4
504.65
517.25
542.6
559.25
567.2
522.15

519.20

527.10

494.15

501.68

507.36

522.52

496.99

513.94

485.75
452.55
440.15
449.8
434.65
444.35
438.35
422.4
407.95
415.95
384.1

553.76

564.21

523.34

533.59

394.5
423.1
435.05
433
397.65
395.35
394.75
392.1
402.7
421.7
421.05
431.55
430.7

451.27

461.17

433.73

444.30

423.86

429.44

407.30

413.75

413.18

427.83

405.88

421.41

408.18

411.86

391.20

396.51

446.82

467.25

511.26

527.47

508.04

518.27

420.20

430.90

439.2
418.75
399.7
394.1
388.45
373.15
363.65
366.25
346.5
347.95
323.05
324.95
322.6
300.85
295.25
280.9

304.35
330.55
342.7
325.8
341.25
358.3
343.05
374.05
372.3
397.75
421.5
431.2
397.4
414.5
417.85
439.75

423.68

434.15

417.86

428.84

404.48

410.70

387.82

394.83

363.39

366.06

349.90

356.09

321.22

330.20

307.38

313.34

296.42

313.03

291.30

305.27

343.00

354.66

332.15

342.22

384.85

408.40

380.39

399.36

415.54

429.44

397.79

417.38

439.20

456.57

421.17

441.60

415.93

423.01

386.22

390.86

314.48

327.07

375.46

391.78

436.81

460.67

436.4
443.85
444.55
462.25
504.25
470.65
503.8

473.13

503.00

451.26

485.24

510.3
493.85
472.5
502.55
528.75
557.55
530.6
555.65

608.85
627.8
604.85
624.55
607.35
617.8
668.25
670.25
637.4
659.4
793.6
766.8
728.05
734.95
762.7
771.9
743.8
797.4
782.05
783.4
742.25
720.15
716.2
734.85
737.5
697.8
725.2
749.45
725.55
703.45
716.45
757.9
720.85
731.9
755.5
763.9

496.58

519.87

481.84

501.59

543.65

564.97

525.00

547.93

609.61

629.97

595.07

614.68

640.95

666.22

627.08

650.62

762.94

793.76

723.24

757.22

779.40

795.48

759.10

775.71

738.82

758.96

712.85

730.19

733.29

745.96

703.04

720.29

732.00

756.17

704.99

736.52

510.27

532.13

625.28

648.10

771.17

794.62

732.78

750.87

746.75
768.65
777.3
818.45
867.1
833.65
869.55
853.15
871.8
794.2
817.2
783.6
765.2
739.1
755.9
762.9
788.9
799
851.75
886.3
882.85
861.35
892.6
892.5
938.6
954.45
919.2
917.5
917.7
921.55
894.65
851.4
845.2
814.15
840.5
866.75
870.55
877.8
870.3
828.55
830.85
819.65
843.05
879.4
906.95
916.15

770.13

785.80

744.39

775.01

850.56

884.72

830.17

859.05

816.76

821.74

763.33

779.86

771.57

804.38

760.71

791.69

885.78

900.60

862.97

883.12

925.56

948.33

901.77

929.49

883.50

896.14

856.65

865.39

857.38

873.64

840.42

865.18

843.38

854.28

821.50

840.30

773.40

796.68

807.39

825.70

896.88

918.34

869.49

882.63

930.95
921.25
917.6
906.7
891.7
889.65
889.65
906.95
932.75
906
913.4
909
902.95
895.5
907.65
907.35
911.55
914.1
909.75
919.85
918.25
914.4

912.05

928.49

901.10

918.58

900.58

912.09

886.49

896.93

918.98

929.48

901.45

912.82

907.51

919.98

895.60

907.23

916.75

925.51

906.75

915.56

925.2
981.55
1008.6
969.2
998.65
980
1012.65
996.2
1012.75
1032.1
1006.25
1006.1
1011.25
994.55
976.35
966.45
994.8
967.25
952.3

942.33

979.07

939.00

971.78

996.28

1016.21

969.18

991.34

1019.60

1031.66

1000.22

1013.69

991.50

1003.13

973.95

983.04

881.72

896.68

908.25

920.44

917.62

932.43

1004.94

1022.98

928.65
908.9
907.9
894.55
923.55
917
935.25
997.25
995.85
1005.1
979.15
996.6
999.3
1000.1
997.5
984.85
991.95
998.75
999.85
1016.8
999.65
969.4
997.45
1036.5
1046.85
1047.85
1026.5
1011.1
1040.5
1016.3
1021.6
1003.65
994.2
958.95
938.25
941.9
933.95
954.5
967.25
983.3
987.15

984.25
980.1

950.00

969.05

922.39

933.00

917.98

931.98

899.05

917.59

986.44

1009.26

971.02

994.79

1001.20

1008.84

981.55

994.74

1001.02

1014.36

980.31

996.89

1026.26

1042.55

1016.15

1031.03

1027.16

1036.28

1003.93

1018.63

967.00

975.50

944.73

953.45

965.41

977.73

957.36

973.05

972.60

988.48

961.41

978.82

998.34

1011.37

1020.73

1029.70

988.7
993.05
1010
995.3
1002.95
1013.55
1051.1
1049.1
1039.45
1062.05
1078.2
1108.3
1104.2
1082.75
1060.05
1031.15
1017.6
972.55
1014
1025.5
1063.35
1033.05
1069.9
1047.05
1023.35
1029.15
1023
1037.9
1024.8
1035
1027.9
1025.9
1067.55
1100.8
1096
1104.6
1098.35
1093.35
1097.95
1124.85
1152.7
1148.15

988.33

993.62

977.75

984.35

1005.13

1012.23

992.63

1002.97

1043.15

1069.55

1036.25

1055.98

1084.80

1098.79

1061.63

1077.29

1008.45

1026.50

985.79

1007.41

1046.23

1060.98

1020.53

1044.31

1033.88

1047.29

1016.90

1030.18

1054.80

1074.94

1040.92

1063.63

1095.40

1119.68

1079.33

1103.82

966.41

977.25

1024.14

1040.89

1050.87

1066.66

1041.29

1055.50

1075.10

1097.31

1121.65
1102.8
1128.4
1115.4
1129.9
1151.25
1151.95
1139.8
1145.15
1145.7
1164.9
1155.15
1146.8
1160.65
1154.4
1191.65
1199.7
1173.15
1169.1
1173.7
1174.25
1171.35
1164.2
1156.3
1182.35
1177.3
1157.8
1149.25
1150.45
1157.4
1186.5
1239.15
1225.7
1233.4
1274.85
1278.35
1258.95
1271.7
1268.2
1262.1
1247.35
1241.55
1236

1143.24

1160.08

1121.54

1131.33

1128.50

1146.01

1118.82

1135.38

1143.14

1160.13

1136.18

1150.14

1153.19

1170.00

1140.08

1163.38

1192.25

1201.10

1172.15

1178.91

1168.42

1186.95

1154.31

1169.69

1172.43

1183.33

1148.61

1158.70

1189.93

1217.58

1185.66

1208.43

1267.20

1281.68

1254.81

1270.41

1133.31

1151.95

1164.75

1178.50

1176.76

1189.67

1220.51

1241.48

1190.25
1249.3
1258.95
1287.8
1311.15
1288.1
1261.85
1254.55
1205.1
1207.4
1217.85
1196.15
1163.75
1157.85
1215.7
1220.5
1228.4
1180.85
1202.6
1243.95
1240.1
1215.55
1226.7
1240.5
1245.95
1241.95
1253.35
1245.85
1219.7
1215.05
1208.5
1250.05
1236.1
1250.3
1262.95
1247.85
1262.55
1241.6
1242.95
1229.55
1236.95
1238.8
1253
1236.1
1243.75
1269.55

1242.56

1257.69

1221.86

1235.45

1261.60

1291.99

1252.90

1279.06

1227.00

1253.16

1205.43

1229.35

1198.39

1221.62

1168.93

1190.79

1222.30

1236.53

1200.92

1219.18

1233.45

1247.72

1219.39

1234.13

1237.79

1243.18

1216.67

1228.49

1240.80

1262.51

1233.41

1249.45

1233.73

1251.61

1227.50

1242.72

1243.78

1259.42

1236.50

1248.24

1252.89

1274.76

1209.40

1233.49

1232.34

1245.57

1236.33

1253.27

1288.6
1300.7
1314.15
1344.95
1359.1
1360.95
1371
1346.3
1363.7
1390.6
1383.95
1382.2
1349.6
1362
1345.4
1351.05
1358.6
1332.15
1317.1
1311.75
1310.05
1297
1289.65
1316.8
1328.45
1334.75
1330.5
1350.7
1359.05
1366.25
1382.3
1370.45
1358.2
1364
1331.85
1327.6
1324.85
1350.15
1388.5
1379.95
1395.9
1398.25
1379.25
1378.7
1424.55

1309.95

1328.01

1301.62

1321.50

1360.96

1381.14

1347.25

1366.51

1373.20

1383.86

1353.12

1364.63

1343.89

1354.17

1326.61

1334.13

1304.40

1320.82

1290.60

1308.39

1343.32

1357.49

1330.44

1348.25

1368.42

1380.79

1349.88

1361.36

1337.05

1365.07

1327.72

1354.21

1390.63

1398.95

1376.55

1388.03

1261.88

1277.79

1365.07

1381.09

1325.13

1338.33

1352.34

1366.13

1424.75
1470
1484.4
1505.65
1542.35
1530.9
1530.05
1493.9
1506.25
1505.6
1507.6
1508.65
1531.2
1572.45
1576.95
1575.1
1565.9
1565.5
1571.1
1551.05
1542.3
1588.7
1563.45
1505.8
1482.05
1465.85
1455.65
1503.9
1464.15
1466.8
1460.35
1446.25
1446.65
1466.65
1511.2
1526
1537.15
1543.8
1549.4
1556.6
1557.9
1547.25
1523.3
1491.45
1523.55
1466.8

1441.64

1473.50

1434.65

1461.87

1524.00

1548.45

1498.78

1520.69

1515.18

1536.38

1504.84

1525.10

1576.91

1588.16

1562.27

1570.91

1571.40

1586.00

1534.37

1550.26

1490.60

1500.99

1457.96

1474.32

1463.16

1475.51

1446.13

1457.34

1522.02

1544.47

1518.74

1533.51

1547.00

1559.56

1521.22

1535.30

1384.35

1408.09

1510.94

1533.56

1570.70

1586.44

1476.88

1488.25

1530.92

1550.30

1426.9
1384.1
1431.95
1421.35
1385.4
1348.7
1329.2
1329.3
1367.9
1421.3
1453.45
1409.6
1382.55
1324.8
1251.05
1245
1323.05
1324.4
1303.25
1296.25
1309.25
1270.55
1317.15
1310.2
1314.65
1320.55
1315.9
1288.85
1310.5
1329.35
1349.5
1367.6
1347.4
1310.85
1307.4
1280.25
1256.2
1297.65
1312.95
1269.2
1201.35
1227.55
1279.2
1281

1489.25

1501.14

1423.11

1450.34

1395.80

1414.62

1351.61

1383.32

1384.62

1415.97

1363.92

1396.31

1326.67

1351.05

1281.22

1305.29

1319.00

1332.25

1288.06

1308.29

1309.03

1322.17

1290.95

1306.62

1319.24

1331.83

1304.40

1318.82

1340.22

1345.27

1310.24

1322.70

1290.20

1309.94

1252.63

1267.47

1410.20

1427.94

1347.62

1369.10

1314.14

1327.00

1306.74

1319.60

1285.75
1284.4
1322.1
1298.1
1298.9
1253.3
1246.75
1241.8
1224.7
1255.6
1220.4
1228.75
1191.5
1159.45
1165.85
1222
1271.3
1275.65
1295.85
1316.9
1292.95
1308.35
1264.7
1254.85
1191.55
1230.7
1223.9
1288.15
1304.65
1328.3
1284.3
1313.25
1299.95
1285.25
1265.25
1290.55
1281.15
1317.65
1292.7
1271.25
1278.1
1294.8
1313.4
1316.5

1258.34

1291.15

1244.02

1271.58

1303.31

1329.29

1277.73

1293.10

1246.30

1262.40

1222.13

1237.85

1197.80

1218.17

1173.05

1193.51

1280.00

1307.99

1262.01

1290.53

1261.08

1275.40

1233.02

1250.03

1268.68

1312.24

1254.88

1286.25

1293.63

1310.23

1276.32

1289.60

1283.24

1309.83

1269.82

1290.66

1281.11

1310.86

1220.85

1241.75

1270.74

1292.85

1283.10

1311.52

1365.75
1384.65
1422.6
1424.7
1403.65

1303.10

1322.71

1293.18

1313.71

1401.75

1425.55

1386.18

1408.90

1339.14

1358.89

Fortnightly

Monthly

Quarterly

Low PriceClose PriceOpen PriceHigh Price Low PriceClose PriceOpen PriceHigh Price

733.14

754.62

858.23

888.68

875.94

894.06

796.35

816.03

817.33

841.87

795.69

821.65

863.86

880.97

836.15

855.05

709.69

729.33

672.75

694.44

594.00

621.16

671.60

695.47

719.09

737.26

692.10

712.71

655.21

682.13

631.11

656.70

798.76

818.68

702.27

728.12

666.71

680.98

694.65

708.94

665.29

697.07

704.37

721.89

684.49

704.55

698.87

720.59

679.27

702.72

684.90

707.17

620.01

653.46

561.93

587.82

558.76

578.23

397.62

414.42

626.54

654.34

590.97

620.64

507.31

522.49

478.19

496.33

436.86

454.57

495.46

509.80

485.73

497.14

409.00

419.88

477.50

495.93

464.76

480.87

464.12

474.58

447.37

458.51

537.12

557.73

404.53

412.68

370.97

377.61

304.10

313.91

364.01

379.74

422.48

449.84

401.86

407.78

388.63

396.07

348.02

362.66

337.05

350.12

404.71

415.13

491.90

512.62

611.08

632.65

741.17

766.47

706.09

724.44

480.02

502.70

463.31

486.77

698.23

721.36

676.12

699.56

745.70

776.54

777.08

800.04

875.13

901.35

846.40

861.95

753.09

773.78

725.89

750.49

850.19

870.01

823.98

848.49

655.81

677.90

868.35

887.26

892.11

904.11

908.67

922.44

981.70

1002.25

875.31

889.32

856.85

874.00

912.47

925.84

899.56

912.36

877.89

893.79

951.28

960.84

944.63

964.36

979.53

995.63

999.64

1011.85

988.77

1005.73

966.49

981.55

979.88

995.10

962.08

980.00

956.68

969.01

1014.44

1029.48

1027.92

1046.23

1019.08

1038.66

1060.13

1083.73

997.45

1007.22

981.23

993.49

1036.80

1053.10

1020.83

1037.41

1058.19

1076.41

1039.60

1061.19

988.99

1002.51

1120.35

1135.20

1151.80

1166.12

1155.80

1167.39

1212.22

1231.33

1148.28

1164.59

1135.32

1149.92

1200.82

1218.17

1186.83

1202.56

1082.95

1099.89

1236.71

1257.67

1185.18

1206.73

1214.99

1230.67

1224.87

1239.78

1232.18

1255.11

1212.17

1233.41

1234.33

1249.42

1219.93

1235.23

1222.98

1241.40

1253.92

1268.74

1349.12

1364.98

1308.85

1322.49

1336.78

1351.43

1313.48

1329.44

1301.52

1316.86

1338.73

1352.23

1322.82

1336.96

1375.54

1399.00

1493.67

1513.32

1547.21

1561.66

1452.05

1465.83

1516.88

1533.42

1450.65

1473.81

1437.42

1458.88

1526.02

1539.68

1501.89

1516.03

1366.34

1383.80

1360.04

1389.16

1311.85

1337.00

1297.68

1312.72

1274.17

1288.95

1473.43

1492.04

1442.19

1464.72

1332.40

1349.96

1305.41

1325.96

1442.21

1458.83

1262.38

1283.28

1195.43

1218.14

1247.50

1265.54

1271.74

1296.22

1295.20

1315.67

1268.87

1286.40

1245.80

1267.30

1221.46

1241.84

1323.77

1342.55

1311.12

1335.20

1297.76

1319.39

1284.91

1307.00

Quarterly

Semi-Annually

Annually

Low PriceClose Price

Open PriceHigh PriceLow PriceClose PriceOpen PriceHigh Price

773.29

795.09

663.59

686.75

740.46

761.59

717.12

739.62

511.64

532.96

391.06

401.66

470.91

486.43

451.35

467.31

609.57

627.97

633.36

657.24

858.38

876.82

771.37

790.23

750.45

771.49

970.04

984.76

1067.16

1084.72

1035.51

1050.92

1018.24

1034.52

902.35

919.51

1206.83

1224.25

1352.63

1369.55

1295.78

1313.71

1280.87

1298.03

1414.76

1433.86

1263.83

1283.73

1364.81

1384.12

1340.49

1359.99

1330.02

1348.64

Annually
Low PriceClose Price

588.07

607.39

883.24

901.93

1310.45

1328.77

High
1800

1600

1400

1200

1000

800

600

400

200

Low
1800

1600

1400

1200

1000

800

600

400

200

High

Low
Linear Regression for Low

Open
1800

1600

1400

1200

1000

800

600

400

200

Close
1800

Close
1800

1600

1400

1200

1000

800

600

400

200

Open

Close
Linear Regression for Close