Gold Bullion Securities (Euronext Stock Exchange),,,
Note: Please note that this is a secondary listing and refer to the downloadable csv file for the LSE (London Stock Exchange) primary listing for the value and volume in tonnes and ounces of the gold backing the shares.,,,
Note: This document is for information purposes only and is subject to change without notice. No part of this document may be reproduced in any manner without the written permission of Exchange Traded Gold info@exchangetradedgold.com. Under no circumstances should it be used or considered as an offer to sell or a solicitation of any offer to buy the securities or other instruments mentioned in it.,,,
"Note: Exchange Traded Gold does not represent that this information is accurate or complete and it should not be relied upon as such. Exchange Traded Gold is not responsible for any loss, damage, expense or claim, howsoever arising, suffered as a result of reliance on the data contained within this file.",,,,,,,
Note: Share prices are in local currency units (Euros).,,,
Date,Share price (Eur), NAV per share (Eur), Total Value (Eur),
02-Oct-2006,46.49,46.24,1182932331.77,
03-Oct-2006,46.75,44.76,1148783727.46,
04-Oct-2006,45.32,44.29,1117806805.85,
05-Oct-2006,44.07,44.77,1143212509.37,
06-Oct-2006,44.53,44.73,1146311884.38,
09-Oct-2006,44.60,45.33,1161090454.76,
10-Oct-2006,45.36,45.29,1161667314.29,
11-Oct-2006,45.23,45.27,1168018210.26,
12-Oct-2006,45.52,45.78,1174377763.78,
13-Oct-2006,45.50,46.61,1220203382.59,
16-Oct-2006,46.57,10.20,1229223764.92,
17-Oct-2006,46.99,46.53,1216768858.22,
18-Oct-2006,46.51,46.72,1230260180.82,
19-Oct-2006,47.07,47.12,1231984096.91,
20-Oct-2006,47.17,46.65,1244321357.88,
23-Oct-2006,46.72,45.95,1251558865.96,
24-Oct-2006,46.20,46.18,1248560258.61,
25-Oct-2006,46.05,46.58,1256456770.23,
26-Oct-2006,46.33,46.70,1264549355.54,
27-Oct-2006,46.61,46.77,1263422974.35,
30-Oct-2006,46.39,47.09,1285522156.85,
31-Oct-2006,47.40,47.07,1273411275.78,
01-Nov-2006,47.00,47.85,1294964721.51,
02-Nov-2006,47.77,48.42,1311970600.56,
03-Nov-2006,48.21,48.88,1391803115.72,
06-Nov-2006,48.75,48.64,1391662073.00,
07-Nov-2006,48.89,48.33,1401199436.81,
08-Nov-2006,48.40,47.82,1399870413.53,
09-Nov-2006,48.13,49.10,1407358949.48,
10-Nov-2006,48.59,48.43,1403249775.78,
13-Nov-2006,48.44,48.36,1415922376.82,
14-Nov-2006,48.15,48.03,1412008962.65,
15-Nov-2006,47.97,48.17,1410555567.53,
16-Nov-2006,47.97,47.83,1417586173.48,
17-Nov-2006,48.24,48.01,1405377779.84,
20-Nov-2006,47.78,48.11,1413515383.26,
21-Nov-2006,48.27,48.50,1421891692.42,
22-Nov-2006,48.55,48.19,1413105110.78,
23-Nov-2006,48.20,48.25,1415328546.85,
24-Nov-2006,48.26,48.37,1417743751.45,
27-Nov-2006,48.39,48.35,1416476922.13,
28-Nov-2006,48.17,48.14,1406783612.41,
29-Nov-2006,47.87,47.99,1407377820.92,
30-Nov-2006,47.97,48.35,1417996538.03,
01-Dec-2006,48.40,47.96,1410829963.26,
04-Dec-2006,48.15,48.00,1405248338.51,
05-Dec-2006,47.96,47.73,1403876640.17,
06-Dec-2006,47.82,46.97,1392854392.92,
07-Dec-2006,47.53,47.18,1370824131.81,
08-Dec-2006,46.67,46.50,1387321028.52,
11-Dec-2006,47.21,47.21,1381720285.12,
12-Dec-2006,47.11,47.05,1380192158.33,
13-Dec-2006,46.96,47.05,1382357529.44,
14-Dec-2006,47.05,47.08,1386968932.51,
15-Dec-2006,47.21,47.20,1383804818.78,
18-Dec-2006,47.10,46.59,1362372397.53,
19-Dec-2006,46.54,46.83,1367182646.15,
20-Dec-2006,46.68,46.61,1368456667.35,
21-Dec-2006,46.50,46.51,1369858266.95,
22-Dec-2006,46.75,46.63,1366730737.28,
25-Dec-2006,46.75,47.05,1376746378.60,
26-Dec-2006,46.75,47.07,1386246113.84,
27-Dec-2006,46.52,47.27,1386894064.19,
28-Dec-2006,47.32,47.79,1399250241.71,
29-Dec-2006,47.82,47.61,1397024020.13,
01-Jan-2007,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2007,47.65,47.70,1399727208.65,
03-Jan-2007,47.68,47.19,1400293675.83,
04-Jan-2007,47.80,47.06,1391025415.74,
05-Jan-2007,47.47,46.24,1352012046.26,
08-Jan-2007,46.12,46.42,1349900353.22,
09-Jan-2007,46.25,46.75,1358146535.56,
10-Jan-2007,46.40,46.73,1309960015.35,
11-Jan-2007,46.61,46.91,1325347433.23,
12-Jan-2007,47.04,47.93,1329349620.29,
15-Jan-2007,47.28,47.94,1346358344.59,
16-Jan-2007,48.01,47.81,1342536710.74,
17-Jan-2007,47.80,48.38,1360145766.57,
18-Jan-2007,48.37,47.90,1360050004.44,
19-Jan-2007,48.28,48.51,1358074679.97,
22-Jan-2007,48.25,48.41,1371651338.26,
23-Jan-2007,48.77,49.08,1377448861.44,
24-Jan-2007,49.07,49.49,1378270466.24,
25-Jan-2007,48.93,49.26,1397772430.09,
26-Jan-2007,49.75,49.51,1390635013.15,
29-Jan-2007,49.56,49.22,1389136047.72,
30-Jan-2007,49.44,49.40,1385421431.38,
31-Jan-2007,49.23,49.65,1395256605.21,
01-Feb-2007,49.68,49.87,1413547943.65,
02-Feb-2007,49.90,49.44,1393132973.41,
05-Feb-2007,49.26,49.61,1408874989.71,
06-Feb-2007,49.86,49.84,1410183753.15,
07-Feb-2007,49.87,49.55,1407922583.74,
08-Feb-2007,49.80,50.19,1408326926.48,
09-Feb-2007,49.80,50.72,1431927788.28,
12-Feb-2007,50.50,50.53,1431745762.76,
13-Feb-2007,50.55,50.49,1429606152.78,
14-Feb-2007,50.45,50.40,1426093423.13,
15-Feb-2007,50.50,50.39,1414065071.86,
16-Feb-2007,50.10,50.40,1419867238.67,
19-Feb-2007,50.20,50.48,1428851864.24,
20-Feb-2007,50.50,49.57,1402905772.77,
21-Feb-2007,49.45,50.10,1418142397.90,
22-Feb-2007,49.99,51.18,1448527306.05,
23-Feb-2007,51.15,51.39,1454623988.54,
26-Feb-2007,51.65,51.57,1459680533.10,
27-Feb-2007,51.50,51.01,1443696429.33,
28-Feb-2007,51.00,50.06,1416898658.55,
01-Mar-2007,49.77,50.35,1425188722.54,
02-Mar-2007,50.90,48.57,1374551320.46,
05-Mar-2007,48.66,48.38,1369126867.94,
06-Mar-2007,48.33,48.51,1387733197.60,
07-Mar-2007,48.52,48.72,1393811785.35,
08-Mar-2007,48.79,49.18,1406922196.30,
09-Mar-2007,49.06,49.14,1405762171.65,
12-Mar-2007,49.10,48.89,1398630140.07,
13-Mar-2007,48.79,48.51,1387718908.26,
14-Mar-2007,48.52,47.70,1364681493.55,
15-Mar-2007,47.70,48.45,1386038912.08,
16-Mar-2007,48.50,48.54,1388681228.69,
19-Mar-2007,48.47,48.65,1391888127.50,
20-Mar-2007,48.70,49.07,1403791760.37,
21-Mar-2007,49.13,48.94,1400062021.15,
22-Mar-2007,49.01,49.12,1405347420.86,
23-Mar-2007,49.07,48.88,1398383309.44,
26-Mar-2007,48.92,49.16,1420301672.93,
27-Mar-2007,49.20,49.12,1419233235.16,
28-Mar-2007,49.19,49.35,1425791833.76,
29-Mar-2007,49.41,48.74,1407830172.76,
30-Mar-2007,48.96,49.06,1417333742.95,
02-Apr-2007,49.13,48.88,1412090876.23,
03-Apr-2007,48.83,49.28,1423723216.21,
04-Apr-2007,49.17,49.72,1436420836.02,
05-Apr-2007,49.80,49.67,1434879612.58,
06-Apr-2007,HOLIDAY,HOLIDAY,HOLIDAY,
09-Apr-2007,HOLIDAY,HOLIDAY,HOLIDAY,
10-Apr-2007,49.67,49.92,1442017412.09,
11-Apr-2007,49.90,49.69,1435788146.53,
12-Apr-2007,49.70,49.39,1426957029.70,
13-Apr-2007,49.30,49.72,1436460192.04,
16-Apr-2007,49.75,49.91,1442021517.09,
17-Apr-2007,50.00,50.19,n/a,
18-Apr-2007,50.15,n/a,n/a,
19-Apr-2007,50.02,49.65,1449955866.51,
20-Apr-2007,49.60,50.31,1470320526.04,
23-Apr-2007,50.27,50.24,1466503029.28,
24-Apr-2007,50.30,49.96,1458554057.74,
25-Apr-2007,49.90,49.55,1446454303.23,
26-Apr-2007,49.64,48.99,1430429124.70,
27-Apr-2007,48.92,49.02,1431173545.77,
30-Apr-2007,49.00,49.23,1454967344.90,
01-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,
02-May-2007,49.30,48.80,1442138755.10,
03-May-2007,48.87,49.23,1454983310.08,
04-May-2007,49.13,50.14,1481746545.22,
07-May-2007,50.11,49.99,1477409606.94,
08-May-2007,49.95,49.97,1476468914.56,
09-May-2007,50.05,49.71,1469161084.05,
10-May-2007,49.78,49.28,1456251825.80,
11-May-2007,49.25,49.14,1450841299.41,
14-May-2007,49.04,48.78,1441536514.91,
15-May-2007,48.71,48.82,1442510645.19,
16-May-2007,48.90,48.70,1439070393.15,
17-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,
18-May-2007,48.08,48.33,1428363137.58,
21-May-2007,48.32,48.66,1438051712.52,
22-May-2007,48.54,48.56,1435042470.32,
23-May-2007,48.63,48.54,1433784095.42,
24-May-2007,48.67,48.25,1426383045.38,
25-May-2007,48.33,48.01,1418877178.81,
28-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,
29-May-2007,48.13,48.21,1424655585.13,
30-May-2007,48.20,48.01,1418595535.54,
31-May-2007,48.08,48.53,1434097727.19,
01-Jun-2007,48.50,49.09,1450934115.01,
04-Jun-2007,49.29,49.32,1457683095.98,
05-Jun-2007,49.37,49.05,1449681287.70,
06-Jun-2007,49.03,48.93,1445059401.77,
07-Jun-2007,48.86,49.10,1450793672.56,
08-Jun-2007,49.10,47.94,1417196879.64,
11-Jun-2007,47.90,48.25,1426134819.65,
12-Jun-2007,48.25,48.14,1422838828.39,
13-Jun-2007,48.20,48.35,1428577341.78,
14-Jun-2007,HOLIDAY,HOLIDAY,HOLIDAY,
15-Jun-2007,48.40,48.30,1428055199.31,
18-Jun-2007,48.38,48.45,1431737245.80,
19-Jun-2007,48.44,48.44,1430756465.07,
20-Jun-2007,48.39,48.39,1430175648.00,
21-Jun-2007,48.43,48.01,1417855209.83,
22-Jun-2007,48.00,48.05,1420329513.51,
25-Jun-2007,48.04,47.84,1450255533.82,
26-Jun-2007,47.62,47.27,1433999587.04,
27-Jun-2007,47.33,47.28,1433389294.32,
28-Jun-2007,47.14,47.64,1444044170.93,
29-Jun-2007,47.67,47.57,1442026604.08,
02-Jul-2007,47.66,47.71,n/a,
03-Jul-2007,47.65,47.39,1436492869.63,
04-Jul-2007,47.41,47.47,1438617451.69,
05-Jul-2007,47.51,47.18,1429992927.83,
06-Jul-2007,47.17,47.39,1436212994.01,
09-Jul-2007,47.31,47.91,1452887711.55,
10-Jul-2007,47.98,47.80,1448858720.14,
11-Jul-2007,47.74,47.42,1437516328.60,
12-Jul-2007,47.50,47.92,1452478578.98,
13-Jul-2007,47.92,47.77,1448006683.64,
16-Jul-2007,47.75,47.70,1446053120.42,
17-Jul-2007,47.70,47.74,1447291240.93,
18-Jul-2007,47.69,48.11,1458477906.48,
19-Jul-2007,48.10,48.21,1461333752.52,
20-Jul-2007,48.19,48.76,1478084543.83,
23-Jul-2007,48.77,48.74,1477420188.40,
24-Jul-2007,48.83,48.83,1480179881.99,
25-Jul-2007,48.84,48.43,1492484284.02,
26-Jul-2007,48.43,48.07,1481615989.12,
27-Jul-2007,48.18,47.85,1474672108.62,
30-Jul-2007,47.76,47.81,1473589880.23,
31-Jul-2007,47.78,48.00,1479251554.60,
01-Aug-2007,47.93,48.00,1479283907.61,
02-Aug-2007,48.06,47.93,1477228710.87,
03-Aug-2007,47.87,48.02,1479810819.55,
06-Aug-2007,47.84,48.05,1480885935.01,
07-Aug-2007,48.04,48.09,1482151924.99,
08-Aug-2007,48.01,48.23,1486571746.40,
09-Aug-2007,48.31,47.85,1472956194.71,
10-Aug-2007,47.77,48.59,1497665347.84,
13-Aug-2007,48.58,48.56,1496521808.00,
14-Aug-2007,48.50,48.69,1500388817.61,
15-Aug-2007,HOLIDAY,HOLIDAY,HOLIDAY,
16-Aug-2007,49.10,48.06,1385079227.94,
17-Aug-2007,48.15,48.15,1387735199.31,
20-Aug-2007,47.86,48.18,1388488345.44,
21-Aug-2007,48.24,48.11,1386393445.00,
22-Aug-2007,48.14,48.14,1387417764.44,
23-Aug-2007,48.30,48.04,1384486562.07,
24-Aug-2007,48.00,48.01,1383701631.90,
27-Aug-2007,47.96,48.23,1389996193.52,
28-Aug-2007,48.18,48.08,1385607264.98,
29-Aug-2007,48.04,48.12,1386846276.27,
30-Aug-2007,48.20,48.21,1389345531.15,
31-Aug-2007,48.21,48.66,1402436113.49,
03-Sep-2007,48.77,48.72,1397496592.02,
04-Sep-2007,48.79,49.49,1419004351.27,
05-Sep-2007,49.50,49.32,1414151421.35,
06-Sep-2007,49.34,49.86,1429518322.76,
07-Sep-2007,49.89,50.43,1445934766.59,
10-Sep-2007,50.42,50.15,1437825623.13,
11-Sep-2007,50.15,50.61,1451002896.17,
12-Sep-2007,50.62,50.31,1442428150.45,
13-Sep-2007,50.28,50.44,1446131180.10,
14-Sep-2007,50.39,50.83,1457396899.42,
17-Sep-2007,50.86,50.97,1461268120.26,
18-Sep-2007,51.01,50.89,1494293330.76,
19-Sep-2007,50.86,51.12,1501370520.77,
20-Sep-2007,51.13,51.32,1522649278.48,
21-Sep-2007,51.64,51.32,1514961892.47,
24-Sep-2007,51.35,51.10,1508320180.49,
25-Sep-2007,51.00,50.93,1515141627.56,
26-Sep-2007,50.94,50.82,1511249197.61,
27-Sep-2007,50.89,51.02,1517155837.84,
28-Sep-2007,51.02,51.64,1606458670.93,
01-Oct-2007,51.67,51.76,1609972901.07,
02-Oct-2007,51.82,50.73,1577972361.27,
03-Oct-2007,50.74,50.90,1583271744.04,
04-Oct-2007,50.92,51.23,1633022319.21,
05-Oct-2007,51.18,51.48,1642821299.62,
08-Oct-2007,51.35,51.50,1641581664.38,
09-Oct-2007,51.58,51.77,1651633478.68,
10-Oct-2007,51.64,51.79,1653045539.80,
11-Oct-2007,51.83,51.96,1657679033.57,
12-Oct-2007,51.97,52.14,1663163600.49,
15-Oct-2007,52.19,52.50,1675520661.60,
16-Oct-2007,52.47,52.92,1688375602.05,
17-Oct-2007,53.01,52.61,1678355210.93,
18-Oct-2007,52.68,52.70,1682471939.16,
19-Oct-2007,52.76,52.72,1682100705.06,
22-Oct-2007,52.80,52.35,1669607850.40,
23-Oct-2007,52.28,52.38,1670972467.45,
24-Oct-2007,52.45,52.60,1677754237.90,
25-Oct-2007,52.53,52.91,1687009447.65,
26-Oct-2007,52.96,53.37,1703569599.61,
29-Oct-2007,53.47,53.89,1719133012.76,
30-Oct-2007,53.93,53.57,1708578960.22,
31-Oct-2007,53.61,53.86,1717799996.38,
01-Nov-2007,HOLIDAY,HOLIDAY,HOLIDAY,
02-Nov-2007,53.97,54.43,1736743503.52,
05-Nov-2007,54.48,54.83,1749386248.82,
06-Nov-2007,54.83,55.84,1781518479.60,
07-Nov-2007,55.83,56.36,1798166790.21,
08-Nov-2007,56.38,56.68,1808364520.07,
09-Nov-2007,56.63,55.75,1783748170.65,
12-Nov-2007,55.88,54.16,1728139076.18,
13-Nov-2007,54.40,53.69,1712708232.98,
14-Nov-2007,53.85,54.33,1733702406.39,
15-Nov-2007,54.52,53.38,1703511865.61,
16-Nov-2007,53.35,53.04,1692189183.79,
19-Nov-2007,53.08,52.41,1654743280.69,
20-Nov-2007,52.41,52.91,1672477147.28,
21-Nov-2007,52.96,53.00,1674981320.69,
22-Nov-2007,53.02,53.34,1685693570.30,
23-Nov-2007,53.34,54.39,1719068530.78,
26-Nov-2007,54.35,54.80,1732032170.30,
27-Nov-2007,54.73,53.95,1705019502.41,
28-Nov-2007,53.91,53.30,1684672902.55,
29-Nov-2007,53.36,53.42,1688882579.06,
30-Nov-2007,53.38,52.58,1662458660.79,
03-Dec-2007,52.55,53.00,1674910599.64,
04-Dec-2007,52.95,53.36,1686515671.61,
05-Dec-2007,53.38,53.60,1696698104.39,
06-Dec-2007,53.40,54.10,1701203425.13,
07-Dec-2007,54.10,53.54,1683701460.68,
10-Dec-2007,53.47,54.17,1722707174.60,
11-Dec-2007,54.25,54.20,1724348084.56,
12-Dec-2007,54.20,54.61,1736227434.88,
13-Dec-2007,54.56,53.70,1707799895.23,
14-Dec-2007,53.67,54.02,1717983210.82,
17-Dec-2007,54.12,54.34,1728146710.48,
18-Dec-2007,54.48,54.70,1739716630.23,
19-Dec-2007,54.68,55.01,1749406877.05,
20-Dec-2007,55.00,54.68,1738638841.64,
21-Dec-2007,54.66,55.66,1769974916.21,
24-Dec-2007,55.74,55.59,1767944231.77,
25-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,
27-Dec-2007,55.65,56.09,1783463174.51,
28-Dec-2007,56.14,56.02,1781443725.76,
31-Dec-2007,56.05,56.20,1787108980.04,
01-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2008,55.95,58.15,n/a,
03-Jan-2008,57.39,58.70,1839492449.85,
04-Jan-2008,57.87,57.21,1819388636.25,
07-Jan-2008,57.24,57.52,1832265302.90,
08-Jan-2008,57.57,58.59,1863031601.66,
09-Jan-2008,58.63,59.14,1929855875.67,
10-Jan-2008,59.25,59.05,1937623514.29,
11-Jan-2008,59.09,59.62,1966678411.23,
14-Jan-2008,59.62,60.16,1982888238.60,
15-Jan-2008,60.19,60.13,1981825302.54,
16-Jan-2008,60.20,59.19,1952179812.09,
17-Jan-2008,59.17,59.42,1958320858.78,
18-Jan-2008,59.42,59.29,1954096531.27,
21-Jan-2008,59.27,59.01,1980698952.01,
22-Jan-2008,58.92,59.67,2021275583.24,
23-Jan-2008,60.02,60.26,2031812320.64,
24-Jan-2008,60.35,60.63,2044207786.50,
25-Jan-2008,60.71,61.07,2059319125.53,
28-Jan-2008,61.18,61.69,2081384392.81,
29-Jan-2008,61.90,61.83,2084994302.68,
30-Jan-2008,61.72,61.42,2071281546.46,
31-Jan-2008,61.44,61.47,2110249338.39,
01-Feb-2008,61.39,60.23,2067516609.29,
04-Feb-2008,60.28,59.62,2046568195.59,
05-Feb-2008,59.71,60.03,2060631922.76,
06-Feb-2008,60.02,60.84,2090509845.19,
07-Feb-2008,60.89,61.63,2115615071.88,
08-Feb-2008,61.51,63.09,2142338020.31,
11-Feb-2008,62.49,63.41,2154439761.38,
12-Feb-2008,62.80,62.28,2116312147.12,
13-Feb-2008,61.68,61.28,2136527427.20,
14-Feb-2008,61.30,61.25,2135354950.60,
15-Feb-2008,61.26,60.75,2139533679.59,
18-Feb-2008,60.71,60.78,2140610748.12,
19-Feb-2008,60.80,61.84,2183822417.75,
20-Feb-2008,62.00,62.20,2188370412.29,
21-Feb-2008,62.18,63.27,2228286752.49,
22-Feb-2008,63.38,62.76,2210322161.96,
25-Feb-2008,62.82,62.19,2190139536.01,
26-Feb-2008,62.06,62.34,2195590785.38,
27-Feb-2008,62.41,62.32,2194787677.09,
28-Feb-2008,62.40,62.71,2208490922.92,
29-Feb-2008,62.79,63.02,2219170876.92,
03-Mar-2008,63.00,63.94,2252126758.66,
04-Mar-2008,63.90,62.75,2277725970.82,
05-Mar-2008,62.87,63.71,2311756362.71,
06-Mar-2008,63.80,62.85,2280385902.81,
07-Mar-2008,62.56,62.57,2270149481.52,
10-Mar-2008,62.55,62.34,2271609871.67,
11-Mar-2008,62.27,62.61,2281136672.28,
12-Mar-2008,62.49,62.28,2269402914.63,
13-Mar-2008,62.34,63.45,2286197434.88,
14-Mar-2008,62.80,63.67,2294205961.15,
17-Mar-2008,63.03,63.85,2300826657.83,
18-Mar-2008,63.17,63.36,2283130195.10,
19-Mar-2008,62.60,60.34,2171472488.95,
20-Mar-2008,59.65,58.82,2188181975.21,
21-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,
24-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,
25-Mar-2008,58.91,59.02,2195633206.36,
26-Mar-2008,58.90,59.32,2206578555.08,
27-Mar-2008,59.36,58.85,2189002702.95,
28-Mar-2008,58.90,57.91,2154011593.04,
31-Mar-2008,57.98,58.09,2160719101.42,
01-Apr-2008,58.08,55.44,2062221418.50,
02-Apr-2008,55.48,55.92,2083965104.43,
03-Apr-2008,55.93,57.10,2126701468.10,
04-Apr-2008,56.87,56.69,2111744564.69,
07-Apr-2008,56.70,58.05,2162145767.59,
08-Apr-2008,58.16,57.10,2125232077.61,
09-Apr-2008,57.08,57.78,2152077386.45,
10-Apr-2008,57.68,57.82,2153810019.35,
11-Apr-2008,57.74,57.42,2138703625.50,
14-Apr-2008,57.39,57.70,2149334253.51,
15-Apr-2008,57.81,57.80,2152409926.66,
16-Apr-2008,57.70,58.45,2176942352.18,
17-Apr-2008,58.41,58.25,2169686108.59,
18-Apr-2008,58.27,57.18,2128902543.38,
21-Apr-2008,57.06,56.59,2107336187.42,
22-Apr-2008,56.55,56.70,2111781943.27,
23-Apr-2008,56.70,55.97,2084738556.41,
24-Apr-2008,55.99,56.07,2084623753.77,
25-Apr-2008,56.08,56.03,2086754454.48,
28-Apr-2008,55.98,56.24,2094841795.76,
29-Apr-2008,56.17,55.33,2060671932.95,
30-Apr-2008,55.30,54.88,2043815140.67,
01-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,
02-May-2008,55.00,54.69,2037000776.05,
05-May-2008,54.64,55.20,2055343980.15,
06-May-2008,55.24,55.84,2079745559.51,
07-May-2008,55.77,55.43,2064658531.59,
08-May-2008,55.38,56.45,2102563517.91,
09-May-2008,56.44,55.81,2078512456.70,
12-May-2008,55.69,56.09,2068816851.68,
13-May-2008,56.10,55.24,2036913970.97,
14-May-2008,55.15,55.21,2033972261.51,
15-May-2008,55.22,56.79,2056943910.02,
16-May-2008,56.27,57.01,2083901682.86,
19-May-2008,57.08,57.38,2097017337.90,
20-May-2008,57.27,57.66,2107003671.73,
21-May-2008,57.76,57.92,2116774022.16,
22-May-2008,57.93,56.90,2133630467.91,
23-May-2008,57.67,57.72,2136171808.38,
26-May-2008,57.79,57.85,2140577007.62,
27-May-2008,57.91,56.94,2106950703.52,
28-May-2008,56.95,56.59,2093878909.22,
29-May-2008,56.55,55.89,2068050414.89,
30-May-2008,56.05,55.97,2082246688.36,
02-Jun-2008,56.18,56.65,2101603599.94,
03-Jun-2008,56.66,56.15,2083411761.07,
04-Jun-2008,56.26,56.12,2082271578.99,
05-Jun-2008,56.15,55.13,2046290086.37,
06-Jun-2008,55.02,56.12,2082066524.12,
09-Jun-2008,56.23,56.29,2089421737.10,
10-Jun-2008,56.38,55.38,2054562774.61,
11-Jun-2008,55.24,55.75,2068260924.43,
12-Jun-2008,55.79,55.00,2042398705.65,
13-Jun-2008,55.00,55.51,2058531292.10,
16-Jun-2008,55.55,56.42,2093051560.94,
17-Jun-2008,56.41,56.25,2086359896.74,
18-Jun-2008,56.24,56.33,2090707450.38,
19-Jun-2008,56.45,57.36,2127463678.56,
20-Jun-2008,57.46,56.98,2113521523.03,
23-Jun-2008,57.00,55.99,2078074727.54,
24-Jun-2008,56.02,56.32,2089537051.94,
25-Jun-2008,56.39,55.52,2078317924.59,
26-Jun-2008,55.44,56.99,2132634682.83,
27-Jun-2008,57.06,57.85,2166447741.97,
30-Jun-2008,57.94,57.62,2158455918.50,
01-Jul-2008,57.93,58.84,2203298137.48,
02-Jul-2008,58.89,58.28,2182989675.76,
03-Jul-2008,58.33,58.71,2223160587.94,
04-Jul-2008,58.74,58.40,2211102897.91,
07-Jul-2008,58.43,57.81,2201668210.11,
08-Jul-2008,57.83,57.47,2188709841.10,
09-Jul-2008,57.50,57.04,2220983013.54,
10-Jul-2008,57.79,58.69,2262238930.19,
11-Jul-2008,58.60,59.61,2297728733.04,
14-Jul-2008,59.44,59.85,2307361304.86,
15-Jul-2008,59.84,59.98,2312212943.61,
16-Jul-2008,59.80,59.81,2308108115.08,
17-Jul-2008,59.76,60.15,2321376257.17,
18-Jul-2008,60.18,59.41,2316244855.07,
21-Jul-2008,59.30,59.67,2326594559.44,
22-Jul-2008,59.67,58.86,2304123651.41,
23-Jul-2008,59.07,57.93,2267399259.74,
24-Jul-2008,57.98,57.96,2268825133.83,
25-Jul-2008,57.70,57.93,2267468173.29,
28-Jul-2008,57.86,58.11,2274462877.36,
29-Jul-2008,58.13,57.92,2266949764.95,
30-Jul-2008,57.78,56.82,2225671717.45,
31-Jul-2008,56.67,57.81,2263052582.29,
01-Aug-2008,57.89,57.49,2250378783.83,
04-Aug-2008,57.52,56.81,2223531381.87,
05-Aug-2008,56.74,55.87,2186963276.53,
06-Aug-2008,55.94,55.86,2186427120.67,
07-Aug-2008,55.93,55.87,2185413773.39,
08-Aug-2008,55.75,55.70,2185624228.80,
11-Aug-2008,55.74,55.75,2187862203.33,
12-Aug-2008,55.90,53.64,2105113213.70,
13-Aug-2008,53.97,54.24,2128603949.48,
14-Aug-2008,54.33,53.95,2095028363.57,
15-Aug-2008,53.95,52.35,1981232435.32,
18-Aug-2008,52.33,53.11,2008416034.83,
19-Aug-2008,52.83,53.49,2023664291.81,
20-Aug-2008,53.62,53.74,2033366431.08,
21-Aug-2008,53.54,55.21,2088977662.19,
22-Aug-2008,55.26,54.68,2072310032.41,
25-Aug-2008,54.79,54.67,2067562034.09,
26-Aug-2008,54.62,55.56,2100350306.09,
27-Aug-2008,55.46,55.22,2089312502.68,
28-Aug-2008,55.17,55.45,2098153916.37,
29-Aug-2008,55.65,55.77,2110221478.39,
01-Sep-2008,55.76,55.03,2082119074.95,
02-Sep-2008,55.15,53.99,2044586442.73,
03-Sep-2008,54.00,54.22,2051949488.73,
04-Sep-2008,54.20,54.62,2067055083.01,
05-Sep-2008,54.74,55.76,2109581213.08,
08-Sep-2008,55.70,56.04,2118485957.23,
09-Sep-2008,56.01,54.55,2062665533.94,
10-Sep-2008,54.29,53.46,2022955474.06,
11-Sep-2008,53.36,52.38,1982206950.26,
12-Sep-2008,52.47,52.63,1991758315.95,
15-Sep-2008,52.62,53.81,2034911142.25,
16-Sep-2008,53.78,54.06,2045452444.76,
17-Sep-2008,54.23,57.50,2184445297.00,
18-Sep-2008,57.76,59.57,2258668552.64,
19-Sep-2008,59.55,58.48,2214139272.52,
22-Sep-2008,58.66,60.12,2277963973.75,
23-Sep-2008,60.06,60.00,2252930808.76,
24-Sep-2008,59.70,59.56,2246217517.82,
25-Sep-2008,59.72,58.39,2202010662.57,
26-Sep-2008,58.26,59.90,2260637085.46,
29-Sep-2008,59.99,61.31,2301422641.88,
30-Sep-2008,61.04,61.57,2335685962.97,
01-Oct-2008,61.38,61.05,2315636993.41,
02-Oct-2008,61.50,59.80,2275872394.44,
03-Oct-2008,59.82,59.81,2273574367.20,
06-Oct-2008,59.73,62.60,2378830268.93,
07-Oct-2008,62.54,63.59,2424568737.72,
08-Oct-2008,63.74,65.56,2505419500.80,
09-Oct-2008,65.91,64.13,2477378525.67,
10-Oct-2008,64.19,65.52,2554253548.87,
13-Oct-2008,65.45,60.25,2371228858.18,
14-Oct-2008,60.10,59.99,2409807662.62,
15-Oct-2008,60.04,60.89,2476975923.25,
16-Oct-2008,61.47,58.27,2344343459.67,
17-Oct-2008,58.48,56.80,2296290383.98,
20-Oct-2008,56.70,58.13,2350229894.76,
21-Oct-2008,58.18,57.63,2329372324.24,
22-Oct-2008,57.54,56.61,2292093788.32,
23-Oct-2008,56.61,55.29,2237792304.14,
24-Oct-2008,55.20,55.72,2218012149.30,
27-Oct-2008,55.04,57.72,2316718615.31,
28-Oct-2008,57.54,58.07,2318800221.59,
29-Oct-2008,57.71,57.83,2307902445.69,
30-Oct-2008,57.69,56.44,2240779130.76,
31-Oct-2008,56.30,55.98,2225798234.33,
03-Nov-2008,56.01,56.28,2234529522.01,
04-Nov-2008,55.96,57.51,2283164942.46,
05-Nov-2008,57.47,56.41,2238960481.08,
06-Nov-2008,56.12,56.61,2250741603.44,
07-Nov-2008,56.03,56.76,2245009434.77,
10-Nov-2008,56.60,57.47,2268759165.53,
11-Nov-2008,57.32,58.05,2214824252.57,
12-Nov-2008,56.80,56.85,2172946470.96,
13-Nov-2008,56.15,55.97,2155523203.92,
14-Nov-2008,55.76,57.71,2217697555.00,
17-Nov-2008,57.40,57.07,2198154199.61,
18-Nov-2008,56.97,57.45,2202544402.08,
19-Nov-2008,57.07,57.82,2215416096.28,
20-Nov-2008,57.78,58.57,2243717630.06,
21-Nov-2008,58.43,61.98,2374354388.89,
24-Nov-2008,61.33,63.37,2427627259.89,
25-Nov-2008,63.18,61.44,2353132670.38,
26-Nov-2008,61.33,62.12,2379950322.23,
27-Nov-2008,62.00,62.22,2383898632.89,
28-Nov-2008,61.80,62.99,2413059190.26,
01-Dec-2008,62.87,60.13,2303389594.62,
02-Dec-2008,60.05,60.21,2307157957.59,
03-Dec-2008,60.15,60.31,2310418368.32,
04-Dec-2008,60.13,59.73,2290354668.20,
05-Dec-2008,60.03,57.82,2214938822.18,
08-Dec-2008,57.85,58.82,2251658765.96,
09-Dec-2008,58.76,58.37,2235309663.46,
10-Dec-2008,58.30,60.83,2331016036.09,
11-Dec-2008,60.70,61.16,2340642476.27,
12-Dec-2008,61.02,60.66,2322615250.98,
15-Dec-2008,60.80,60.15,2304691334.52,
16-Dec-2008,60.43,60.40,2263843937.23,
17-Dec-2008,60.05,59.70,2261471444.80,
18-Dec-2008,59.99,58.34,2210706705.70,
19-Dec-2008,58.14,59.20,2257964554.08,
22-Dec-2008,59.10,59.61,2274006406.00,
23-Dec-2008,59.62,58.75,2235963927.20,
24-Dec-2008,59.00,59.07,2251202264.33,
25-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,
29-Dec-2008,58.62,60.80,2309853732.77,
30-Dec-2008,61.14,60.61,2309571916.92,
31-Dec-2008,60.57,60.88,2321404053.32,
01-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2009,60.46,61.86,2356389996.61,
05-Jan-2009,61.82,61.32,2326515792.75,
06-Jan-2009,61.22,62.02,2357886501.19,
07-Jan-2009,61.99,60.58,2303739047.02,
08-Jan-2009,60.56,61.19,2326394939.42,
09-Jan-2009,61.45,62.57,2379117360.32,
12-Jan-2009,62.55,60.64,2307593520.77,
13-Jan-2009,60.68,61.20,2330290648.59,
14-Jan-2009,61.20,60.36,2327898764.54,
15-Jan-2009,60.78,60.73,2325968115.71,
16-Jan-2009,60.64,62.08,2378562986.03,
19-Jan-2009,61.98,62.52,2395532279.42,
20-Jan-2009,62.53,65.07,2531422412.96,
21-Jan-2009,65.64,64.41,2522289312.51,
22-Jan-2009,64.82,64.63,2535336468.49,
23-Jan-2009,64.98,67.42,2671240364.38,
26-Jan-2009,68.17,67.61,2668075386.42,
27-Jan-2009,67.89,65.90,2702477551.17,
28-Jan-2009,67.50,65.77,2640842494.02,
29-Jan-2009,65.71,65.08,2809726592.52,
30-Jan-2009,67.40,70.44,2950633086.73,
02-Feb-2009,70.56,70.20,2934722680.50,
03-Feb-2009,70.40,68.23,2850472191.58,
04-Feb-2009,68.20,68.61,2911900961.82,
05-Feb-2009,69.10,69.32,2992845724.71,
06-Feb-2009,70.24,69.40,2972690780.31,
09-Feb-2009,69.62,67.59,2888243587.57,
10-Feb-2009,67.50,68.67,2935227950.12,
11-Feb-2009,68.79,71.47,3068890822.52,
12-Feb-2009,71.70,72.42,3102661232.47,
13-Feb-2009,72.42,71.03,3074034228.36,
16-Feb-2009,71.46,72.43,3139466090.45,
17-Feb-2009,72.33,76.03,3272870575.45,
18-Feb-2009,75.75,75.77,3273213297.64,
19-Feb-2009,75.86,75.56,3268413202.16,
20-Feb-2009,75.81,77.37,3353244032.31,
23-Feb-2009,77.62,76.18,3305224692.89,
24-Feb-2009,76.19,74.65,3230958162.09,
25-Feb-2009,74.68,74.93,3247061535.10,
26-Feb-2009,75.00,71.93,3135068727.10,
27-Feb-2009,71.61,73.41,3202258670.46,
02-Mar-2009,73.55,73.61,3171870409.11,
03-Mar-2009,72.77,72.59,3026857796.05,
04-Mar-2009,71.18,71.22,3035157418.17,
05-Mar-2009,71.16,71.64,3052544550.69,
06-Mar-2009,71.73,74.64,3042964527.06,
09-Mar-2009,73.00,71.11,2968829088.92,
10-Mar-2009,71.20,68.90,2873835190.72,
11-Mar-2009,68.93,69.43,2921789381.62,
12-Mar-2009,69.78,70.79,2982404524.15,
13-Mar-2009,71.07,70.64,2977636342.58,
16-Mar-2009,70.78,69.42,2919510561.02,
17-Mar-2009,69.48,69.31,2951260561.29,
18-Mar-2009,69.43,66.32,2833045212.86,
19-Mar-2009,66.30,68.22,2934287266.23,
20-Mar-2009,68.82,68.86,2944763318.14,
23-Mar-2009,69.00,68.52,2951022135.26,
24-Mar-2009,68.67,66.15,2893977373.78,
25-Mar-2009,66.85,67.14,2943115458.38,
26-Mar-2009,67.70,67.80,2975245609.77,
27-Mar-2009,68.10,67.64,3007491262.69,
30-Mar-2009,68.27,68.97,3054950228.18,
31-Mar-2009,69.11,67.72,2991472440.94,
01-Apr-2009,67.73,68.28,3043431856.68,
02-Apr-2009,68.30,65.74,2929520511.47,
03-Apr-2009,65.53,65.59,2925075772.67,
06-Apr-2009,65.64,63.84,2833974128.03,
07-Apr-2009,63.80,64.74,2920050543.37,
08-Apr-2009,65.32,65.58,2934022428.45,
09-Apr-2009,65.54,65.76,2929305569.34,
10-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,
13-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,
14-Apr-2009,65.33,65.73,2937608876.42,
15-Apr-2009,65.62,66.29,2960867366.34,
16-Apr-2009,66.28,65.30,2918283615.92,
17-Apr-2009,65.50,65.37,2851858979.44,
20-Apr-2009,65.30,66.92,2919846698.52,
21-Apr-2009,66.84,66.92,2899561135.00,
22-Apr-2009,66.57,66.71,2900617813.84,
23-Apr-2009,66.75,68.06,2959027100.33,
24-Apr-2009,68.15,67.17,2920659190.14,
27-Apr-2009,67.15,68.04,2958653953.71,
28-Apr-2009,68.13,66.81,2894412399.14,
29-Apr-2009,66.84,66.34,2873370938.17,
30-Apr-2009,66.45,65.53,2838471273.33,
01-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,
04-May-2009,65.53,66.33,2873724201.84,
05-May-2009,66.33,66.08,2897022344.72,
06-May-2009,66.53,66.76,2905547442.02,
07-May-2009,66.75,66.73,2909263887.41,
08-May-2009,66.81,66.15,2882081268.92,
11-May-2009,66.12,65.74,2865146119.56,
12-May-2009,65.80,66.09,2883065233.88,
13-May-2009,66.10,66.76,2909807766.34,
14-May-2009,66.83,66.70,2907011274.29,
15-May-2009,66.84,67.34,2934624408.32,
18-May-2009,67.38,66.86,2912622495.94,
19-May-2009,66.92,66.62,2903309623.73,
20-May-2009,66.77,66.74,2936348180.32,
21-May-2009,66.84,67.01,2949310483.50,
22-May-2009,66.92,66.98,2948214705.29,
25-May-2009,66.95,67.05,2949549333.88,
26-May-2009,67.00,66.68,2934098953.91,
27-May-2009,66.80,67.23,2957806331.77,
28-May-2009,67.33,67.57,2980868366.20,
29-May-2009,67.64,67.66,2991723430.92,
01-Jun-2009,67.83,67.58,3010392239.92,
02-Jun-2009,67.68,67.25,2998221386.48,
03-Jun-2009,67.27,67.52,3010832497.86,
04-Jun-2009,67.44,67.39,3011773212.33,
05-Jun-2009,67.51,67.10,3000042297.75,
08-Jun-2009,67.21,66.95,2990636249.81,
09-Jun-2009,66.86,66.67,2991342852.02,
10-Jun-2009,66.70,66.69,2993206838.40,
11-Jun-2009,66.60,66.42,2982934410.23,
12-Jun-2009,66.40,65.84,2966418969.66,
15-Jun-2009,65.92,66.07,2972957670.70,
16-Jun-2009,65.91,66.11,2956693752.55,
17-Jun-2009,66.05,66.48,2945932275.66,
18-Jun-2009,66.19,65.74,2919491541.70,
19-Jun-2009,65.71,65.75,2927943416.23,
22-Jun-2009,65.63,65.19,2896452434.60,
23-Jun-2009,65.09,64.34,2864419701.93,
24-Jun-2009,64.29,65.47,2911631211.89,
25-Jun-2009,65.50,65.90,2917951690.77,
26-Jun-2009,65.97,65.53,2898758070.38,
29-Jun-2009,65.56,65.36,2891571825.03,
30-Jun-2009,65.39,64.94,2871649013.07,
01-Jul-2009,64.82,65.08,2879226149.48,
02-Jul-2009,65.13,65.06,2871611100.39,
03-Jul-2009,65.08,65.27,2878127570.88,
06-Jul-2009,65.29,64.91,2862405462.12,
07-Jul-2009,64.93,64.96,2852812213.87,
08-Jul-2009,64.77,64.35,2830055255.32,
09-Jul-2009,64.35,63.96,2814880919.52,
10-Jul-2009,64.02,64.02,2817393294.20,
13-Jul-2009,64.00,63.94,2814798048.86,
14-Jul-2009,63.90,64.97,2859586261.13,
15-Jul-2009,65.00,65.57,2852133021.66,
16-Jul-2009,65.24,65.00,2843393372.40,
17-Jul-2009,64.90,65.08,2857980266.10,
20-Jul-2009,65.17,65.72,2859930459.15,
21-Jul-2009,65.33,65.46,2859797876.67,
22-Jul-2009,65.47,65.61,2865894646.22,
23-Jul-2009,65.62,65.53,2873025336.92,
24-Jul-2009,65.55,66.12,2865539037.32,
27-Jul-2009,65.75,65.85,2857247680.36,
28-Jul-2009,65.59,65.45,2809705878.96,
29-Jul-2009,65.00,64.75,2800536530.64,
30-Jul-2009,64.65,65.13,2815901408.25,
31-Jul-2009,65.04,64.76,2791231427.20,
03-Aug-2009,64.72,65.45,2809064642.65,
04-Aug-2009,65.18,65.52,2806457386.22,
05-Aug-2009,65.50,65.55,2807890160.32,
06-Aug-2009,65.51,65.86,2824305934.91,
07-Aug-2009,65.80,66.31,2812769818.43,
10-Aug-2009,65.82,65.86,2780939193.84,
11-Aug-2009,65.52,65.42,2776797994.52,
12-Aug-2009,65.41,65.36,2754826457.08,
13-Aug-2009,65.30,65.60,2764997214.67,
14-Aug-2009,65.39,65.53,2760473320.53,
17-Aug-2009,65.54,64.87,2734567182.75,
18-Aug-2009,64.85,65.19,2733528236.31,
19-Aug-2009,65.00,64.92,2729325344.40,
20-Aug-2009,64.96,64.76,2713802585.20,
21-Aug-2009,64.65,65.35,2743583423.38,
24-Aug-2009,65.32,65.09,2731814176.56,
25-Aug-2009,65.00,64.72,2716590991.52,
26-Aug-2009,64.73,65.00,2726591611.40,
27-Aug-2009,65.02,64.95,2725439234.28,
28-Aug-2009,64.83,65.21,2736197696.16,
31-Aug-2009,HOLIDAY,HOLIDAY,HOLIDAY,
01-Sep-2009,64.85,65.36,2742682626.40,
02-Sep-2009,65.10,66.97,2812649943.88,
03-Sep-2009,67.07,67.66,2840516381.79,
04-Sep-2009,67.75,67.97,2806334328.83,
07-Sep-2009,67.94,67.98,2805714632.70,
08-Sep-2009,67.95,67.63,2840101177.87,
09-Sep-2009,67.61,67.07,2815938941.56,
10-Sep-2009,67.04,66.75,2803032035.45,
11-Sep-2009,66.75,67.55,2873228876.40,
14-Sep-2009,67.61,66.89,2876957870.28,
15-Sep-2009,66.85,67.22,2896315387.47,
16-Sep-2009,67.21,67.69,2916115160.60,
17-Sep-2009,67.71,67.52,2908840833.50,
18-Sep-2009,67.57,67.33,2901362960.87,
21-Sep-2009,67.41,66.84,2879960771.29,
22-Sep-2009,66.82,67.13,2899470169.00,
23-Sep-2009,67.28,66.92,2889662363.17,
24-Sep-2009,66.95,66.41,2867062566.50,
25-Sep-2009,66.39,65.95,2852675835.50,
28-Sep-2009,65.98,66.47,287143627.27,
29-Sep-2009,66.57,66.72,2888839773.58,
30-Sep-2009,66.66,66.97,2902772167.28,
01-Oct-2009,67.06,67.37,2919150421.03,
02-Oct-2009,67.38,67.24,2913772230.80,
05-Oct-2009,67.29,67.15,2911919467.54,
06-Oct-2009,67.22,69.04,2964093999.57,
07-Oct-2009,68.96,69.57,2987716689.69,
08-Oct-2009,69.52,69.74,2983490440.95,
09-Oct-2009,69.74,69.62,2993473761.06,
12-Oct-2009,69.55,69.86,3019516494.16,
13-Oct-2009,69.91,70.02,3046683767.63,
14-Oct-2009,69.97,69.74,3036734733.34,
15-Oct-2009,69.81,69.22,3013903017.60,
16-Oct-2009,69.34,69.31,3015344607.85,
19-Oct-2009,69.37,69.00,3003058842.83,
20-Oct-2009,69.09,69.34,3018582208.18,
21-Oct-2009,69.31,69.14,3009411090.31,
22-Oct-2009,69.08,69.10,3014671790.58,
23-Oct-2009,69.04,68.66,2996254146.75,
26-Oct-2009,68.67,68.74,2980415484.33,
27-Oct-2009,68.51,68.57,2979964379.59,
28-Oct-2009,68.49,68.33,2968168756.37,
29-Oct-2009,68.35,68.78,2989075742.30,
30-Oct-2009,69.00,68.78,2986300122.64,
02-Nov-2009,68.79,70.00,3039716265.94,
03-Nov-2009,70.00,71.98,3127385370.72,
04-Nov-2009,72.00,72.05,3040692024.01,
05-Nov-2009,72.03,71.70,3023424910.48,
06-Nov-2009,71.68,71.99,3035638327.70,
09-Nov-2009,72.09,72.14,3058169094.82,
10-Nov-2009,72.09,72.14,3056768553.16,
11-Nov-2009,72.15,72.81,3094873639.78,
12-Nov-2009,72.82,73.11,3111369088.02,
13-Nov-2009,73.03,73.19,3123749959.81,
16-Nov-2009,73.25,74.05,3164657505.30,
17-Nov-2009,74.20,74.85,3212461738.86,
18-Nov-2009,74.80,74.97,3215820853.44,
19-Nov-2009,74.91,74.63,3203219023.77,
20-Nov-2009,74.66,75.17,3226630494.49,
23-Nov-2009,75.15,76.42,3269905487.11,
24-Nov-2009,76.40,76.28,3255610981.69,
25-Nov-2009,76.22,76.69,3275653903.85,
26-Nov-2009,76.79,77.24,3295343975.65,
27-Nov-2009,77.30,76.80,3275356687.87,
30-Nov-2009,76.84,76.42,3257274138.72,
01-Dec-2009,76.40,77.62,3315247648.90,
02-Dec-2009,77.67,78.47,3350381236.70,
03-Dec-2009,78.61,78.63,3335728315.77,
04-Dec-2009,78.63,77.10,3240976340.11,
07-Dec-2009,76.97,75.26,3172348771.13,
08-Dec-2009,75.33,76.31,3215890625.63,
09-Dec-2009,76.27,75.80,3174967854.80,
10-Dec-2009,75.86,74.81,3124907707.69,
11-Dec-2009,74.75,74.49,3110928618.51,
14-Dec-2009,74.51,75.04,3126655399.97,
15-Dec-2009,75.00,75.29,3135976454.41,
16-Dec-2009,75.39,76.28,3177170294.02,
17-Dec-2009,76.27,75.93,3162167544.06,
18-Dec-2009,75.92,75.62,3121164097.63,
21-Dec-2009,75.58,75.24,3104253843.64,
22-Dec-2009,75.18,74.13,3063610697.19,
23-Dec-2009,74.17,74.60,3052679174.37,
24-Dec-2009,74.55,74.74,3073481566.10,
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,
28-Dec-2009,74.77,74.98,3069139519.36,
29-Dec-2009,74.98,74.78,3062048424.08,
30-Dec-2009,74.76,74.57,3043284691.09,
31-Dec-2009,74.52,74.87,3051780992.50,
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,
04-Jan-2010,74.88,75.96,3102257873.36,
05-Jan-2010,75.99,76.30,3114754172.89,
06-Jan-2010,76.30,77.12,3150946546.70,
07-Jan-2010,77.22,77.19,3152294606.91,
08-Jan-2010,77.21,76.87,3137314154.27,
11-Jan-2010,76.93,77.54,3164582744.45,
12-Jan-2010,77.59,77.26,3155431196.94,
13-Jan-2010,77.23,75.85,3095726683.72,
14-Jan-2010,76.09,76.62,3126654376.97,
15-Jan-2010,76.50,77.02,3143179908.78,
18-Jan-2010,77.02,77.12,3147554516.21,
19-Jan-2010,77.14,77.56,3166186060.33,
20-Jan-2010,77.53,76.92,3138584650.32,
21-Jan-2010,76.86,75.76,3095020869.31,
22-Jan-2010,75.97,75.54,3089226359.61,
25-Jan-2010,75.66,75.83,3094134424.35,
26-Jan-2010,75.87,76.28,3116328021.57,
27-Jan-2010,76.27,76.28,3111777380.47,
28-Jan-2010,76.20,76.03,3102105338.03,
29-Jan-2010,76.00,75.86,3092021883.45,
01-Feb-2010,75.76,77.13,3123162254.66,
02-Feb-2010,77.12,78.05,3161715946.78,
03-Feb-2010,78.17,78.22,3129118819.28,
04-Feb-2010,78.18,75.77,3036848962.08,
05-Feb-2010,75.75,75.78,3041210275.01,
08-Feb-2010,75.80,76.30,3057794107.01,
09-Feb-2010,76.25,76.52,3054344387.45,
10-Feb-2010,76.55,76.05,3031083340.06,
11-Feb-2010,76.00,78.04,3091479547.06,
12-Feb-2010,78.14,78.10,3079561521.63,
15-Feb-2010,79.81,80.82,3174493310.17,
16-Feb-2010,79.06,79.50,3138754040.27,
17-Feb-2010,79.60,79.87,3154564311.85,
18-Feb-2010,79.60,79.99,3159571981.71,
19-Feb-2010,80.40,80.80,3172637216.50,
22-Feb-2010,80.87,80.00,3141685632.37,
23-Feb-2010,80.11,79.73,3131775473.79,
24-Feb-2010,79.59,79.05,3103249926.24,
25-Feb-2010,78.97,79.55,3121538514.12,
26-Feb-2010,79.50,79.76,3132991201.96,
01-Mar-2010,79.81,80.81,3173272043.63,
02-Mar-2010,80.85,81.71,3202501516.26,
03-Mar-2010,81.68,81.35,3179610667.57,
04-Mar-2010,81.30,81.12,3171685225.36,
05-Mar-2010,81.17,81.67,3194094798.46,
08-Mar-2010,81.73,80.35,3137185851.33,
09-Mar-2010,80.34,80.44,3140164644.68,
10-Mar-2010,80.47,80.18,3128556502.06,
11-Mar-2010,80.18,79.00,3084154403.11,
12-Mar-2010,78.96,78.68,3069151493.57,
15-Mar-2010,78.51,78.88,3080140035.47,
16-Mar-2010,78.88,79.79,3097455322.59,
17-Mar-2010,79.81,79.87,3091712040.92,
18-Mar-2010,79.88,80.88,3129967299.02,
19-Mar-2010,80.90,79.73,3086811589.15,
22-Mar-2010,79.79,79.30,3069342833.08,
23-Mar-2010,79.25,79.89,3091655011.74,
24-Mar-2010,79.85,79.86,3096243597.86,
25-Mar-2010,79.85,79.83,3093210586.97,
26-Mar-2010,79.84,80.32,3091269411.51,
29-Mar-2010,80.29,80.70,3105667430.12,
30-Mar-2010,80.64,80.37,3078510534.73,
31-Mar-2010,80.38,80.46,3081349435.25,
01-Apr-2010,80.43,81.28,3100555591.08,
02-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,
05-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,
06-Apr-2010,81.22,83.05,3170039016.94,
07-Apr-2010,83.15,83.81,3198350227.58,
08-Apr-2010,83.76,84.14,3210999937.42,
09-Apr-2010,84.10,84.08,3198527330.89,
12-Apr-2010,84.21,83.69,3176709607.82,
13-Apr-2010,83.70,82.65,3138138423.06,
14-Apr-2010,82.64,82.80,3145013399.56,
15-Apr-2010,82.86,83.47,3169219678.81,
16-Apr-2010,83.50,82.30,3124266356.46,
19-Apr-2010,82.21,82.07,3118810379.65,
20-Apr-2010,82.14,82.76,3143120234.67,
21-Apr-2010,82.81,83.21,3157023192.29,
22-Apr-2010,83.24,83.51,3173433585.27,
23-Apr-2010,83.62,84.38,3203758100.24,
26-Apr-2010,84.37,84.56,3209819348.43,
27-Apr-2010,84.79,85.21,3234833786.81,
28-Apr-2010,85.15,86.51,3284223129.47,
29-Apr-2010,87.05,85.92,3253826773.54,
30-Apr-2010,85.94,86.65,3269717521.75,
03-May-2010,85.94,86.56,3310245200.02,
04-May-2010,85.94,86.56,3329075371.96,
05-May-2010,85.94,86.56,3373662849.59,
12-Nov-2010,85.94,86.56,3817680442.23,