Date

1-Jun-16
1-May-16

Price
17514.95
17620.9

1-Apr-16

16795

1-Mar-16

16141.65

1-Feb-16

13946.4

1-Jan-16

15522.4

1-Dec-15

16922.2

1-Nov-15

17430.4

1-Oct-15

17354.5

1-Sep-15

17216.3

1-Aug-15

17146.55

1-Jul-15

18729.85

1-Jun-15
1-May-15

18296.1
18721.35

1-Apr-15

18338.1

1-Mar-15

18206.65

1-Feb-15

19691.2

1-Jan-15

19843.75

1-Dec-14

18736.65

1-Nov-14

18513.15

1-Oct-14

17045.05

1-Sep-14

15392.25

1-Aug-14

15740.4

1-Jul-14

15267.6

1-Jun-14

15241.9

1-May-14

14793.4

1-Apr-14

12855.85

1-Mar-14

12742.05

1-Feb-14

10764.7

1-Jan-14

10237.75

1-Dec-13

11385.25

1-Nov-13

11153.95

1-Oct-13

11473.15

1-Sep-13

9617.8

1-Aug-13

9049.2

1-Jul-13

10015.75

1-Jun-13

11617.25

Open

High

Low

OH

17667
16614
16100
14065
15548
16933
17457
17351
17363
16984
18783
18276
18721
18418
18205
19955
19779
18728
18587
17087
15371
15790
15138
15289
14786
12920
12806
10705
10205
11419
11180
11472
9685
9113
10130
11597
12453

18049
17666
17030
16283
15566
17067
17495
17498
18029
17652
19104
19229
18833
18755
19039
20542
19991
20908
18924
18615
17060
16310
15973
15627
15726
15742
13269
12869
10794
11579
12226
11736
11513
11219
10220
11812
12521

16949
16186
15440
14065
13407
14755
16188
16587
17112
15762
16671
18174
17175
17247
17739
17719
18227
18212
17502
16935
15130
15168
14709
14339
14770
12773
12431
10613
9944
10101
11040
10412
9583
8606
8367
9863
11034

2.16
6.33
5.78
15.77
0.11
0.80
0.22
0.85
3.84
3.94
1.71
5.22
0.59
1.83
4.58
2.94
1.07
11.64
1.81
8.94
10.99
3.29
5.52
2.21
6.35
21.84
3.61
20.21
5.76
1.40
9.35
2.30
18.87
23.12
0.88
1.85
0.54

1-May-13

12475.65

1-Apr-13

12561.55

1-Mar-13

11361.85

1-Feb-13

11487.35

1-Jan-13

12708.6

1-Dec-12

12474.25

1-Nov-12

12158.9

1-Oct-12

11268.8

1-Sep-12

11456.8

1-Aug-12

9990.5

1-Jul-12
1-Jun-12
1-May-12

10384.1
10340.65
9441

1-Apr-12

10276.8

1-Mar-12

10212.75

1-Feb-12

10414.2

1-Jan-12

9919.45

1-Dec-11

7968.65

1-Nov-11

8564.1

1-Oct-11

9989.65

1-Sep-11

9468.3

1-Aug-11

9533.4

1-Jul-11

10893.65

1-Jun-11

11244.65

1-May-11

11020.85

1-Apr-11

11483.75

1-Mar-11

11705.45

1-Feb-11

10435.35

1-Jan-11

10641.85

1-Dec-10

11791.45

1-Nov-10

11952.6

1-Oct-10

12330.75

1-Sep-10

12366.35

1-Aug-10

10746.35

1-Jul-10

10161

1-Jun-10

9464.6

1-May-10

9363.7

1-Apr-10

9870.35

12555
11415
11533
12719
12550
12127
11267
11462
10031
10348
10367
9434
10283
10187
10385
9942
8010
8873
9898
9333
9707
11014
11360
11011
11509
11713
10542
10683
11882
11988
12486
12391
10762
10258
9404
9332
9809
9464

13414
12756
12241
12743
12961
12572
12175
11745
11537
10641
10783
10360
10382
10646
10912
11227
9969
9273
9984
10080
9972
11065
11451
11271
11543
11978
11898
11300
11912
12536
13304
12827
12411
11127
10244
9793
9863
9923

12188
10889
11048
11401
12509
12053
11230
10044
9814
9949
10056
9110
8995
10029
9845
9762
7888
7766
8240
8626
9166
8918
10758
10340
10340
11407
10528
10018
10374
10978
11363
11956
10762
10255
9303
9084
8807
9206

6.85
11.75
6.14
0.19
3.27
3.67
8.07
2.47
15.01
2.83
4.01
9.81
0.97
4.51
5.07
12.92
24.46
4.51
0.87
8.01
2.73
0.46
0.80
2.36
0.30
2.26
12.87
5.78
0.25
4.57
6.55
3.52
15.32
8.47
8.93
4.94
0.55
4.85

1-Mar-10

9459.6

1-Feb-10

8722.75

1-Jan-10

8651.55

1-Dec-09

9029.5

1-Nov-09

9046.95

1-Oct-09

8438.6

1-Sep-09

8812.35

1-Aug-09

7431.65

1-Jul-09
1-Jun-09
1-May-09

7544.5
7338.85
7416

1-Apr-09

5130.95

1-Mar-09

4133.2

1-Feb-09

3892.4

1-Jan-09

4456.55

1-Dec-08

5001.55

1-Nov-08

4291.15

1-Oct-08

4521.7

1-Sep-08

5803.55

1-Aug-08

6102.05

1-Jul-08

5730.05

1-Jun-08

5027.05

1-May-08

6584.35

1-Apr-08

7629

1-Mar-08

6655

1-Feb-08

8688.35

1-Jan-08

9226.25

8827
8597
9032
9056
8372
8835
7460
7564
7325
7559
5291
4154
3831
4404
5019
4318
4792
5876
6071
5655
5042
6577
7774
6707
8461
9320
9820

9588
8851
9266
9436
9355
9630
8832
7720
7711
7627
7568
5289
4424
4602
5449
5227
5432
6040
6632
6754
6468
6677
7990
7816
8461
9709
10774

8827
8150
8295
8560
8208
8370
7293
6989
6394
6910
5291
4023
3315
3758
4050
3919
3972
3799
5297
5547
4634
4997
6502
6447
6335
8217
7959

8.62
2.95
2.59
4.19
11.74
9.00
18.40
2.07
5.27
0.89
43.03
27.33
15.46
4.50
8.56
21.05
13.36
2.80
9.24
19.43
28.29
1.52
2.78
16.54
0.00
4.17
9.72

OL

OC

4.07

0.86

2.57

-6.06

4.10

-4.32

0.00

-14.77

13.77

10.30

12.86

8.33

7.27

3.06

4.40

-0.46

1.45

0.05

7.19

-1.37

11.24

8.71

0.55

-2.49

8.26

2.27

6.36

-1.65

2.56

-0.73

11.20

8.76

7.85

0.44

2.76

-5.96

5.83

-0.81

0.89

-8.35

1.56

-10.89

3.94

2.52

2.83

-3.98

6.21

0.14

0.11

-3.08

1.14

-14.50

2.93

-0.39

0.86

-19.02

2.56

-5.48

11.54

10.34

1.25

-1.83

9.24

2.77

1.06

-18.46

5.57

-5.54

17.41

10.67

14.96

13.64

11.40

6.71

2.92

0.63

4.61

-10.04

4.20

1.48

10.36

9.68

0.32

-1.26

0.60

-2.87

0.32

-7.92

12.38

1.69

2.16

-14.22

3.86

3.45

2.99

-0.17

3.43

-9.61

12.52

8.19

1.54

-0.88

5.20

1.66

1.81

-4.75

1.52

-23.84

12.47

10.19

16.75

13.48

7.57

-7.04

5.58

2.46

19.03

13.44

5.30

4.10

6.09

-2.12

10.16

4.24

2.61

1.96

0.13

-11.04

6.23

2.32

12.69

10.44

8.42

1.64

8.99

4.27

3.51

0.49

0.00

-14.91

0.03

-4.76

1.07

-8.05

2.66

-1.42

10.22

4.54

2.73

-4.29

0.00

-7.17

5.20

-1.46

8.16

4.21

5.48

0.29

1.96

-8.06

5.26

4.49

2.24

-18.13

7.61

1.75

12.72

-3.00

8.60

2.92

0.00

-40.16

3.13

-23.53

13.49

-7.88

14.66

11.61

19.31

11.21

9.24

-15.84

17.11

10.45

35.34

23.04

12.75

4.40

1.92

-7.90

8.09

-13.64

24.03

23.57

16.36

15.30

3.88

-13.75

25.12

21.34

11.84

6.78

18.95

6.04