,,,,,,,, 9999,All Shares Index (SaudiMeta.Com),D,20100102,6121.7600,6142.5700,6110.4300,6141.6300,63169505 9999,All Shares Index (SaudiMeta.Com),D,20100103,6141.6300,6152.5400,6123.9100,6149.9100,73118495 9999,All Shares Index (SaudiMeta.Com),D,20100104,6149.9100,6202.3200,6134.7200,6201.7600,87941390 9999,All Shares Index (SaudiMeta.Com),D,20100105,6201.7600,6254.0300,6201.7600,6239.1000,111912388 9999,All Shares Index (SaudiMeta.Com),D,20100106,6239.1000,6269.8100,6232.7100,6260.9000,120197048 9999,All Shares Index (SaudiMeta.Com),D,20100109,6260.9000,6321.7300,6260.9000,6321.7300,136994861 9999,All Shares Index (SaudiMeta.Com),D,20100110,6321.7300,6343.4400,6307.5500,6318.1400,126483009 9999,All Shares Index (SaudiMeta.Com),D,20100111,6318.1400,6318.1400,6248.6200,6291.3900,114733518 9999,All Shares Index (SaudiMeta.Com),D,20100112,6291.3900,6291.3900,6238.6500,6266.2600,151070869 9999,All Shares Index (SaudiMeta.Com),D,20100113,6266.2600,6304.0500,6242.2100,6262.8300,200694692 9999,All Shares Index (SaudiMeta.Com),D,20100116,6262.8300,6332.9400,6238.2000,6326.1900,186676454 9999,All Shares Index (SaudiMeta.Com),D,20100117,6326.1900,6396.4900,6307.6600,6393.6500,166406284 9999,All Shares Index (SaudiMeta.Com),D,20100118,6393.6500,6424.6800,6373.7000,6409.0400,247643349 9999,All Shares Index (SaudiMeta.Com),D,20100119,6409.0400,6410.0400,6360.0000,6368.8000,196122890 9999,All Shares Index (SaudiMeta.Com),D,20100120,6368.8000,6423.5200,6368.8000,6382.0400,189862210 9999,All Shares Index (SaudiMeta.Com),D,20100123,6382.0400,6382.0400,6252.7700,6295.9200,192812140 9999,All Shares Index (SaudiMeta.Com),D,20100124,6295.9200,6321.5100,6280.8800,6301.9400,140405702 9999,All Shares Index (SaudiMeta.Com),D,20100125,6301.9400,6342.3100,6300.8700,6315.7600,166483352 9999,All Shares Index (SaudiMeta.Com),D,20100126,6315.7600,6321.7700,6248.8200,6256.1600,150910560 9999,All Shares Index (SaudiMeta.Com),D,20100127,6256.1600,6262.1200,6222.5500,6252.7100,151070837 9999,All Shares Index (SaudiMeta.Com),D,20100130,6252.7100,6252.7100,6184.7600,6221.1600,124321051 9999,All Shares Index (SaudiMeta.Com),D,20100131,6221.1600,6253.9300,6211.9700,6252.5500,134685432 9999,All Shares Index (SaudiMeta.Com),D,20100201,6252.5500,6266.3500,6231.7500,6243.0200,105853209 9999,All Shares Index (SaudiMeta.Com),D,20100202,6243.0200,6266.6000,6227.9800,6256.4800,107690604 9999,All Shares Index (SaudiMeta.Com),D,20100203,6256.4800,6289.0300,6256.4800,6281.6000,104382252 9999,All Shares Index (SaudiMeta.Com),D,20100206,6281.6000,6281.6000,6182.7600,6215.7100,152924200 TAFSI,Agriculture & Food Industries Sector,D,20100102,5010.5500,5017.1300,4971.9800,4994.1200,2391631 TAFSI,Agriculture & Food Industries Sector,D,20100103,4994.1200,4997.2300,4967.0200,4979.3100,3215791 TAFSI,Agriculture & Food Industries Sector,D,20100104,4979.3100,5010.6500,4973.4100,5010.6500,3352095 TAFSI,Agriculture & Food Industries Sector,D,20100105,5010.6500,5078.2900,5003.3900,5060.9900,3242057 TAFSI,Agriculture & Food Industries Sector,D,20100106,5060.9900,5142.1500,5046.0000,5120.1700,2924446 TAFSI,Agriculture & Food Industries Sector,D,20100109,5120.1700,5196.9700,5120.1700,5188.8900,8210829 TAFSI,Agriculture & Food Industries Sector,D,20100110,5188.8900,5253.7600,5188.3500,5225.6900,6676304 TAFSI,Agriculture & Food Industries Sector,D,20100111,5225.6900,5324.4000,5215.0600,5275.0900,7240371 TAFSI,Agriculture & Food Industries Sector,D,20100112,5275.0900,5296.2800,5246.7100,5283.6700,4530760 TAFSI,Agriculture & Food Industries Sector,D,20100113,5283.6700,5294.6000,5256.9300,5294.6000,4779466 TAFSI,Agriculture & Food Industries Sector,D,20100116,5294.6000,5309.0300,5254.0200,5307.4200,4833038 TAFSI,Agriculture & Food Industries Sector,D,20100117,5307.4200,5389.7700,5266.9300,5389.7700,5980129 TAFSI,Agriculture & Food Industries Sector,D,20100118,5389.7700,5389.7700,5266.2400,5288.4800,6267087 TAFSI,Agriculture & Food Industries Sector,D,20100119,5288.4800,5288.4800,5195.8000,5263.3400,4800513 TAFSI,Agriculture & Food Industries Sector,D,20100120,5263.3400,5263.3400,5193.3200,5224.3900,5091124 TAFSI,Agriculture & Food Industries Sector,D,20100123,5224.3900,5225.5500,5114.2400,5202.0300,5170799 TAFSI,Agriculture & Food Industries Sector,D,20100124,5202.0300,5210.7000,5173.6600,5198.9400,5265592 TAFSI,Agriculture & Food Industries Sector,D,20100125,5198.9400,5234.4200,5198.9400,5229.4400,5646661 TAFSI,Agriculture & Food Industries Sector,D,20100126,5229.4400,5271.6000,5213.2500,5243.3300,5816372 TAFSI,Agriculture & Food Industries Sector,D,20100127,5243.3300,5260.8600,5224.2300,5240.2200,4206243 TAFSI,Agriculture & Food Industries Sector,D,20100130,5240.2200,5250.7000,5210.8100,5243.4500,3790313 TAFSI,Agriculture & Food Industries Sector,D,20100131,5243.4500,5263.6300,5206.2700,5249.5700,3464453 TAFSI,Agriculture & Food Industries Sector,D,20100201,5249.5700,5283.7900,5228.0500,5269.1100,2750212 TAFSI,Agriculture & Food Industries Sector,D,20100202,5269.1100,5269.8300,5201.9900,5209.5200,15657431 TAFSI,Agriculture & Food Industries Sector,D,20100203,5209.5200,5256.7500,5209.3300,5225.7500,6755196 TAFSI,Agriculture & Food Industries Sector,D,20100206,5225.7500,5225.7500,5147.5400,5184.9000,6011244 TBCSI,Building & Construction Sector,D,20100102,3750.2800,3753.7600,3729.1100,3734.4000,2132045 TBCSI,Building & Construction Sector,D,20100103,3734.4000,3737.3400,3717.0900,3734.5000,3081920 TBCSI,Building & Construction Sector,D,20100104,3734.5000,3743.1300,3722.2900,3733.2000,3943532 TBCSI,Building & Construction Sector,D,20100105,3733.2000,3757.6200,3733.2000,3739.3000,3663726 TBCSI,Building & Construction Sector,D,20100106,3739.3000,3747.0500,3726.2300,3741.2500,3803981 TBCSI,Building & Construction Sector,D,20100109,3741.2500,3770.2800,3741.2500,3766.5700,4772402 TBCSI,Building & Construction Sector,D,20100110,3766.5700,3837.7500,3766.0600,3823.6400,9438481 TBCSI,Building & Construction Sector,D,20100111,3823.6400,3834.1000,3801.5300,3828.9600,7676537 TBCSI,Building & Construction Sector,D,20100112,3828.9600,3837.8000,3804.7300,3825.8900,5145472 TBCSI,Building & Construction Sector,D,20100113,3825.8900,3861.1600,3818.0600,3823.4600,5774334 TBCSI,Building & Construction Sector,D,20100116,3823.4600,3834.1600,3812.8100,3816.5600,4215209 TBCSI,Building & Construction Sector,D,20100117,3816.5600,3826.9500,3804.4600,3814.8700,3019126 TBCSI,Building & Construction Sector,D,20100118,3814.8700,3818.0800,3799.9900,3815.5100,4262084 TBCSI,Building & Construction Sector,D,20100119,3815.5100,3815.5100,3744.5200,3751.3700,10941123 TBCSI,Building & Construction Sector,D,20100120,3751.3700,3778.3800,3745.7500,3756.0900,7368198 TBCSI,Building & Construction Sector,D,20100123,3756.0900,3756.0900,3660.7900,3698.2400,8032666 TBCSI,Building & Construction Sector,D,20100124,3698.2400,3719.9300,3689.8300,3710.1500,5645564 TBCSI,Building & Construction Sector,D,20100125,3710.1500,3745.6000,3707.9500,3723.1100,4364307 TBCSI,Building & Construction Sector,D,20100126,3723.1100,3730.8400,3677.6200,3685.4300,5759200 TBCSI,Building & Construction Sector,D,20100127,3685.4300,3688.1800,3655.3200,3674.9800,4989664 TBCSI,Building & Construction Sector,D,20100130,3674.9800,3680.2300,3656.5200,3668.9300,4125905 TBCSI,Building & Construction Sector,D,20100131,3668.9300,3684.3900,3661.2400,3679.1400,3033113 TBCSI,Building & Construction Sector,D,20100201,3679.1400,3693.9100,3673.8600,3682.0800,3864687 TBCSI,Building & Construction Sector,D,20100202,3682.0800,3693.9800,3679.1800,3679.9300,4309954 TBCSI,Building & Construction Sector,D,20100203,3679.9300,3701.0200,3679.9300,3694.2800,2935409 TBCSI,Building & Construction Sector,D,20100206,3694.2800,3694.2800,3615.7400,3644.0100,4400183 TBFSI,Banks & Financial Services Sector,D,20100102,15674.2100,15704.1400,15604.3600,15656.3500,12561469 TBFSI,Banks & Financial Services Sector,D,20100103,15656.3500,15662.5700,15572.2000,15616.3500,14824171 TBFSI,Banks & Financial Services Sector,D,20100104,15616.3500,15730.8500,15576.4900,15726.1600,15771572 TBFSI,Banks & Financial Services Sector,D,20100105,15726.1600,15937.4700,15726.1600,15903.2200,22391166 TBFSI,Banks & Financial Services Sector,D,20100106,15903.2200,15975.8100,15900.6500,15935.2400,18062399 TBFSI,Banks & Financial Services Sector,D,20100109,15935.2400,16136.0500,15935.2400,16136.0500,19107065 TBFSI,Banks & Financial Services Sector,D,20100110,16136.0500,16172.9300,16006.1100,16063.0300,15607818 TBFSI,Banks & Financial Services Sector,D,20100111,16063.0300,16063.0300,15747.5100,15831.5800,19766219 TBFSI,Banks & Financial Services Sector,D,20100112,15831.5800,15831.5800,15623.9800,15757.6800,41051710 TBFSI,Banks & Financial Services Sector,D,20100113,15757.6800,15877.2000,15678.0000,15767.9800,39407163 TBFSI,Banks & Financial Services Sector,D,20100116,15767.9800,16309.3700,15767.9800,16277.0600,48985946 TBFSI,Banks & Financial Services Sector,D,20100117,16277.0600,16555.2100,16149.9000,16534.4100,53367813 TBFSI,Banks & Financial Services Sector,D,20100118,16534.4100,16694.7400,16522.2600,16606.0000,47635608 TBFSI,Banks & Financial Services Sector,D,20100119,16606.0000,16626.0400,16469.9300,16495.7500,40010914 TBFSI,Banks & Financial Services Sector,D,20100120,16495.7500,16674.4900,16495.7500,16568.2900,45410341 TBFSI,Banks & Financial Services Sector,D,20100123,16568.2900,16568.2900,16251.8900,16302.4000,48684285 TBFSI,Banks & Financial Services Sector,D,20100124,16302.4000,16376.5600,16251.4100,16328.1200,48970874 TBFSI,Banks & Financial Services Sector,D,20100125,16328.1200,16432.8900,16288.5100,16315.0200,43156199 TBFSI,Banks & Financial Services Sector,D,20100126,16315.0200,16416.4000,16208.5500,16215.5900,38173471 TBFSI,Banks & Financial Services Sector,D,20100127,16215.5900,16264.9100,16153.6100,16256.3300,42278175 TBFSI,Banks & Financial Services Sector,D,20100130,16256.3300,16256.3300,16011.3200,16097.5900,24344595 TBFSI,Banks & Financial Services Sector,D,20100131,16097.5900,16257.2300,16089.5800,16251.8700,29713618 TBFSI,Banks & Financial Services Sector,D,20100201,16251.8700,16328.9600,16215.2100,16241.8000,26822755 TBFSI,Banks & Financial Services Sector,D,20100202,16241.8000,16398.2800,16241.8000,16343.7800,29341349 TBFSI,Banks & Financial Services Sector,D,20100203,16343.7800,16454.8600,16308.4600,16411.5200,30516141 TBFSI,Banks & Financial Services Sector,D,20100206,16411.5200,16411.5200,16163.1500,16251.8200,30381182 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100102,3915.9300,3930.9200,3904.6600,3922.2400,200950 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100103,3922.2400,3928.9800,3904.4800,3914.6000,306143 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100104,3914.6000,3930.7900,3908.3300,3930.7900,243711 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100105,3930.7900,3934.4600,3913.5000,3927.7000,268433 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100106,3927.7000,3934.2500,3907.5800,3910.2900,349632 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100109,3910.2900,3939.5000,3910.2900,3930.6300,335515 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100110,3930.6300,3935.4100,3920.6900,3926.5500,337287 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100111,3926.5500,3933.2700,3899.7500,3923.3300,847739 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100112,3923.3300,3923.3300,3899.7700,3908.6400,375606 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100113,3908.6400,3908.6400,3862.5500,3869.5700,931781 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100116,3869.5700,3897.5000,3856.7200,3897.5000,414082 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100117,3897.5000,3899.1100,3877.9500,3884.3300,770107 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100118,3884.3300,3906.2700,3878.8900,3904.7400,1237720 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100119,3904.7400,3908.0000,3883.8600,3899.9500,1395830 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100120,3899.9500,3909.2400,3875.8300,3902.0000,949026 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100123,3902.0000,3902.0000,3822.7000,3870.9900,590759 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100124,3870.9900,3925.2800,3869.3800,3920.6000,764952 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100125,3920.6000,3965.6300,3915.0800,3950.0300,1004495 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100126,3950.0300,3958.8900,3922.9200,3932.5400,535325 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100127,3932.5400,3938.0600,3916.2100,3938.0600,567095 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100130,3938.0600,3938.3900,3897.8200,3911.3600,514313 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100131,3911.3600,3952.4800,3899.2400,3925.4800,529255 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100201,3925.4800,3938.9500,3907.5200,3922.9500,664121 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100202,3922.9500,3948.6200,3912.4400,3931.5800,626743 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100203,3931.5800,3946.1500,3925.6800,3943.0600,882575 TCESI,Cement Shares Index (SaudiMeta.Com),D,20100206,3943.0600,3959.6100,3917.9900,3936.5300,908887 TEUSI,Energy & Utilities Sector,D,20100102,4210.6900,4323.5800,4209.5300,4274.7000,1901164 TEUSI,Energy & Utilities Sector,D,20100103,4274.7000,4322.4100,4259.5700,4275.8600,2090936 TEUSI,Energy & Utilities Sector,D,20100104,4275.8600,4292.1600,4242.1100,4273.5300,1418785 TEUSI,Energy & Utilities Sector,D,20100105,4273.5300,4292.1600,4242.1100,4257.2400,834755 TEUSI,Energy & Utilities Sector,D,20100106,4257.2400,4272.3700,4239.7900,4271.2100,629588 TEUSI,Energy & Utilities Sector,D,20100109,4271.2100,4277.0300,4240.9500,4259.5700,819273 TEUSI,Energy & Utilities Sector,D,20100110,4259.5700,4274.7000,4242.1100,4259.5700,682317 TEUSI,Energy & Utilities Sector,D,20100111,4259.5700,4274.7000,4240.9500,4242.1100,1029968 TEUSI,Energy & Utilities Sector,D,20100112,4242.1100,4277.0300,4242.1100,4243.2800,756295 TEUSI,Energy & Utilities Sector,D,20100113,4243.2800,4293.3200,4226.9800,4257.2400,4922194 TEUSI,Energy & Utilities Sector,D,20100116,4257.2400,4290.9900,4240.9500,4273.5300,2596201 TEUSI,Energy & Utilities Sector,D,20100117,4273.5300,4286.3400,4252.5900,4270.0400,834455 TEUSI,Energy & Utilities Sector,D,20100118,4270.0400,4612.1900,4251.4200,4513.2700,15077767 TEUSI,Energy & Utilities Sector,D,20100119,4513.2700,4526.0700,4382.9300,4462.0600,9667054 TEUSI,Energy & Utilities Sector,D,20100120,4462.0600,4462.0600,4410.8600,4429.4800,3488588 TEUSI,Energy & Utilities Sector,D,20100123,4429.4800,4429.4800,4375.9400,4389.9100,1326050 TEUSI,Energy & Utilities Sector,D,20100124,4389.9100,4469.0500,4389.9100,4408.5300,3906248 TEUSI,Energy & Utilities Sector,D,20100125,4408.5300,4444.6100,4408.5300,4425.9900,1399237 TEUSI,Energy & Utilities Sector,D,20100126,4425.9900,4442.2800,4391.0700,4391.0700,1329210 TEUSI,Energy & Utilities Sector,D,20100127,4391.0700,4421.3300,4391.0700,4399.2200,1004216 TEUSI,Energy & Utilities Sector,D,20100130,4399.2200,4434.1400,4378.2700,4412.0300,801391 TEUSI,Energy & Utilities Sector,D,20100131,4412.0300,4487.6700,4406.2100,4452.7600,2121796 TEUSI,Energy & Utilities Sector,D,20100201,4452.7600,4465.5600,4410.8600,4427.1500,1521630 TEUSI,Energy & Utilities Sector,D,20100202,4427.1500,4476.0300,4422.4900,4474.8700,1612670 TEUSI,Energy & Utilities Sector,D,20100203,4474.8700,4474.8700,4412.0200,4443.4400,2293567 TEUSI,Energy & Utilities Sector,D,20100206,4443.4400,4443.4400,4394.5700,4429.4800,2693157 THTSI,Hotel & Tourism Sector,D,20100102,5898.8800,5980.3800,5877.7500,5936.3900,482156 THTSI,Hotel & Tourism Sector,D,20100103,5936.3900,6003.9000,5901.2600,5999.8000,582753 THTSI,Hotel & Tourism Sector,D,20100104,5999.8000,6123.5800,5970.4800,6042.0800,946379 THTSI,Hotel & Tourism Sector,D,20100105,6042.0800,6069.0200,5916.6000,5920.6900,678560 THTSI,Hotel & Tourism Sector,D,20100106,5920.6900,5961.2500,5892.0300,5896.1300,557895 THTSI,Hotel & Tourism Sector,D,20100109,5896.1300,5991.6200,5896.1300,5976.9600,1146117 THTSI,Hotel & Tourism Sector,D,20100110,5976.9600,6088.4500,5945.9200,6088.4500,700164 THTSI,Hotel & Tourism Sector,D,20100111,6088.4500,6169.9400,6011.0400,6111.3000,750051 THTSI,Hotel & Tourism Sector,D,20100112,6111.3000,6111.3000,6008.6600,6015.1400,630396 THTSI,Hotel & Tourism Sector,D,20100113,6015.1400,6033.8900,5962.9600,5981.7200,402826 THTSI,Hotel & Tourism Sector,D,20100116,5981.7200,5985.8100,5925.4500,5954.7800,240236 THTSI,Hotel & Tourism Sector,D,20100117,5954.7800,5998.0900,5940.1100,5960.5800,835887 THTSI,Hotel & Tourism Sector,D,20100118,5960.5800,5977.6200,5929.5400,5944.2100,401885 THTSI,Hotel & Tourism Sector,D,20100119,5944.2100,5944.2100,5894.4200,5904.9800,310642 THTSI,Hotel & Tourism Sector,D,20100120,5904.9800,5956.4900,5883.8500,5917.2600,621871 THTSI,Hotel & Tourism Sector,D,20100123,5917.2600,5917.2600,5745.0400,5846.3400,620507 THTSI,Hotel & Tourism Sector,D,20100124,5846.3400,5941.8300,5846.3400,5900.2200,936885 THTSI,Hotel & Tourism Sector,D,20100125,5900.2200,5912.5000,5864.4200,5889.6500,484858 THTSI,Hotel & Tourism Sector,D,20100126,5889.6500,5889.6500,5821.1000,5825.2000,459809 THTSI,Hotel & Tourism Sector,D,20100127,5825.2000,5866.8000,5806.4400,5825.2000,316480 THTSI,Hotel & Tourism Sector,D,20100130,5825.2000,5825.2000,5779.5000,5798.2600,193143 THTSI,Hotel & Tourism Sector,D,20100131,5798.2600,5843.9500,5743.7000,5814.6300,345485 THTSI,Hotel & Tourism Sector,D,20100201,5814.6300,5858.6200,5810.5400,5812.9200,367403 THTSI,Hotel & Tourism Sector,D,20100202,5812.9200,5904.9800,5808.8200,5856.9000,454774 THTSI,Hotel & Tourism Sector,D,20100203,5856.9000,5875.6600,5827.5800,5865.0900,400056 THTSI,Hotel & Tourism Sector,D,20100206,5865.0900,5865.0900,5706.8600,5779.5000,251036 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100102,1079.7500,1085.3500,1076.6800,1081.1200,5417929 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100103,1081.1200,1089.5100,1076.5800,1085.4800,5765794 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100104,1085.4800,1088.1700,1065.7600,1068.2200,6450535 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100105,1068.2200,1068.5800,1031.7900,1048.6800,10090041 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100106,1048.6800,1055.6000,1038.0500,1055.1900,10413989 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100109,1055.1900,1072.5200,1053.0700,1070.0200,11160290 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100110,1070.0200,1081.9000,1070.0200,1081.3300,11168263 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100111,1081.3300,1088.9000,1072.0100,1082.9600,11097277 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100112,1082.9600,1082.9600,1069.9600,1070.9600,5593937 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100113,1070.9600,1070.9600,1059.0300,1060.1600,6093581 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100116,1060.1600,1063.9700,1052.3700,1055.9400,7942205 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100117,1055.9400,1083.4600,1054.6300,1082.0400,8165257 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100118,1082.0400,1097.4400,1076.6200,1079.5200,12089882 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100119,1079.5200,1085.6100,1070.9200,1074.0300,11223425 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100120,1074.0300,1085.3200,1072.6500,1078.2600,9856894 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100123,1078.2600,1078.2600,1047.8100,1071.0000,8710683 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100124,1071.0000,1087.9000,1070.7700,1083.7000,8110188 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100125,1083.7000,1092.9600,1075.3600,1077.3800,6769618 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100126,1077.3800,1080.2000,1054.8100,1059.7900,7381959 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100127,1059.7900,1060.6300,1051.2200,1051.9200,7970138 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100130,1051.9200,1076.1800,1045.3400,1075.3900,12445607 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100131,1075.3900,1085.4200,1073.5600,1085.4200,17621940 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100201,1085.4200,1095.6800,1080.8200,1087.9200,13366060 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100202,1087.9200,1090.2900,1074.0800,1081.4700,9556416 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100203,1081.4700,1097.4100,1081.4700,1094.0100,13385923 TINSI,Insurance Shares Index (SaudiMeta.Com),D,20100206,1094.0100,1098.8000,1074.8900,1089.1300,19762556 TIVSI,Industrial Investment Sector,D,20100102,4707.7000,4707.7000,4637.5400,4657.5700,4210259 TIVSI,Industrial Investment Sector,D,20100103,4657.5700,4671.0800,4622.9600,4649.8100,3125722 TIVSI,Industrial Investment Sector,D,20100104,4649.8100,4664.3700,4622.2200,4664.3700,5736733 TIVSI,Industrial Investment Sector,D,20100105,4664.3700,4688.2800,4645.1200,4654.5200,6957932 TIVSI,Industrial Investment Sector,D,20100106,4654.5200,4657.1000,4623.0800,4651.6700,5217148 TIVSI,Industrial Investment Sector,D,20100109,4651.6700,4694.2000,4651.6700,4683.4400,8054597 TIVSI,Industrial Investment Sector,D,20100110,4683.4400,4709.5600,4679.0000,4703.9400,9556682 TIVSI,Industrial Investment Sector,D,20100111,4703.9400,4721.3200,4668.8500,4715.8900,6546981 TIVSI,Industrial Investment Sector,D,20100112,4715.8900,4716.4600,4671.0300,4680.9100,4956813 TIVSI,Industrial Investment Sector,D,20100113,4680.9100,4727.2400,4680.9100,4697.1200,4979297 TIVSI,Industrial Investment Sector,D,20100116,4697.1200,4697.1200,4659.6500,4687.6000,4004814 TIVSI,Industrial Investment Sector,D,20100117,4687.6000,4687.6000,4664.5600,4679.6300,3818804 TIVSI,Industrial Investment Sector,D,20100118,4679.6300,4720.1200,4674.6100,4688.3700,13530728 TIVSI,Industrial Investment Sector,D,20100119,4688.3700,4693.6000,4652.9900,4664.1700,7676255 TIVSI,Industrial Investment Sector,D,20100120,4664.1700,4691.9400,4652.1000,4675.7100,9373951 TIVSI,Industrial Investment Sector,D,20100123,4675.7100,4675.7100,4557.5600,4623.8400,6486076 TIVSI,Industrial Investment Sector,D,20100124,4623.8400,4651.7700,4611.4600,4616.6000,5673628 TIVSI,Industrial Investment Sector,D,20100125,4616.6000,4644.0000,4610.6400,4643.3200,6305799 TIVSI,Industrial Investment Sector,D,20100126,4643.3200,4644.9800,4601.0600,4603.2800,5387940 TIVSI,Industrial Investment Sector,D,20100127,4603.2800,4616.4900,4582.3000,4599.5000,3522032 TIVSI,Industrial Investment Sector,D,20100130,4599.5000,4602.7100,4546.0200,4580.6400,4104654 TIVSI,Industrial Investment Sector,D,20100131,4580.6400,4607.7500,4565.2500,4594.3400,3133452 TIVSI,Industrial Investment Sector,D,20100201,4594.3400,4602.1800,4564.4700,4584.9100,4361826 TIVSI,Industrial Investment Sector,D,20100202,4584.9100,4611.1700,4579.0400,4594.3400,5434832 TIVSI,Industrial Investment Sector,D,20100203,4594.3400,4615.2700,4591.8700,4605.9900,4423168 TIVSI,Industrial Investment Sector,D,20100206,4605.9900,4605.9900,4540.1500,4570.1100,4400806 TMISI,Multi-Investment Sector,D,20100102,2442.9400,2449.9900,2434.5500,2447.5600,2298295 TMISI,Multi-Investment Sector,D,20100103,2447.5600,2452.0800,2425.8700,2439.7900,2815713 TMISI,Multi-Investment Sector,D,20100104,2439.7900,2441.6500,2424.4000,2441.6500,3161308 TMISI,Multi-Investment Sector,D,20100105,2441.6500,2452.7600,2430.8300,2436.6500,4894379 TMISI,Multi-Investment Sector,D,20100106,2436.6500,2500.3200,2435.7700,2494.2700,31131546 TMISI,Multi-Investment Sector,D,20100109,2494.2700,2533.2200,2494.0400,2503.4000,27484372 TMISI,Multi-Investment Sector,D,20100110,2503.4000,2516.3100,2472.1100,2510.4300,18372918 TMISI,Multi-Investment Sector,D,20100111,2510.4300,2536.4900,2479.8000,2536.4900,10183144 TMISI,Multi-Investment Sector,D,20100112,2536.4900,2600.5100,2520.7500,2598.0100,41101485 TMISI,Multi-Investment Sector,D,20100113,2598.0100,2671.4700,2571.7800,2653.3800,53006361 TMISI,Multi-Investment Sector,D,20100116,2653.3800,2733.0700,2649.0200,2729.2000,47361432 TMISI,Multi-Investment Sector,D,20100117,2729.2000,2826.8300,2729.2000,2824.7900,33803414 TMISI,Multi-Investment Sector,D,20100118,2824.7900,2911.7200,2717.1700,2780.7100,87091868 TMISI,Multi-Investment Sector,D,20100119,2780.7100,2789.6000,2713.1400,2732.7800,49824825 TMISI,Multi-Investment Sector,D,20100120,2732.7800,2778.2400,2707.2400,2771.0700,34854435 TMISI,Multi-Investment Sector,D,20100123,2771.0700,2785.8600,2716.6200,2767.7600,54842753 TMISI,Multi-Investment Sector,D,20100124,2767.7600,2776.0500,2738.5200,2743.3600,20840125 TMISI,Multi-Investment Sector,D,20100125,2743.3600,2834.1000,2727.4000,2775.1100,59839913 TMISI,Multi-Investment Sector,D,20100126,2775.1100,2809.6000,2761.1900,2774.1100,42763237 TMISI,Multi-Investment Sector,D,20100127,2774.1100,2809.3300,2759.1800,2805.1100,48951970 TMISI,Multi-Investment Sector,D,20100130,2805.1100,2808.3500,2755.3100,2771.4200,34011256 TMISI,Multi-Investment Sector,D,20100131,2771.4200,2796.9500,2750.8800,2788.8600,30239808 TMISI,Multi-Investment Sector,D,20100201,2788.8600,2806.8500,2775.5400,2783.9900,19393665 TMISI,Multi-Investment Sector,D,20100202,2783.9900,2785.4300,2755.9400,2764.2600,12910551 TMISI,Multi-Investment Sector,D,20100203,2764.2600,2774.7900,2751.1500,2767.2700,12139335 TMISI,Multi-Investment Sector,D,20100206,2767.2700,2833.1100,2753.6600,2814.7700,40428877 TMPSI,Media and Publishing Sector,D,20100102,1893.9100,1895.7900,1888.5200,1890.3900,115333 TMPSI,Media and Publishing Sector,D,20100103,1890.3900,1891.0400,1870.5500,1876.0100,129024 TMPSI,Media and Publishing Sector,D,20100104,1876.0100,1922.8000,1875.3600,1903.2500,226307 TMPSI,Media and Publishing Sector,D,20100105,1903.2500,1923.1000,1903.2500,1909.3000,182979 TMPSI,Media and Publishing Sector,D,20100106,1909.3000,1909.3000,1869.2600,1875.9400,296594 TMPSI,Media and Publishing Sector,D,20100109,1875.9400,1913.4700,1868.8400,1912.1700,582968 TMPSI,Media and Publishing Sector,D,20100110,1912.1700,1923.1000,1901.3800,1905.1300,326984 TMPSI,Media and Publishing Sector,D,20100111,1905.1300,1905.1300,1877.5900,1892.6200,255152 TMPSI,Media and Publishing Sector,D,20100112,1892.6200,1942.0000,1892.6200,1912.8200,304927 TMPSI,Media and Publishing Sector,D,20100113,1912.8200,1945.6500,1912.8200,1920.5100,479946 TMPSI,Media and Publishing Sector,D,20100116,1920.5100,1933.0200,1891.7500,1901.9600,213979 TMPSI,Media and Publishing Sector,D,20100117,1901.9600,1909.1700,1901.3100,1909.1700,222207 TMPSI,Media and Publishing Sector,D,20100118,1909.1700,1938.3500,1909.1700,1919.9300,291637 TMPSI,Media and Publishing Sector,D,20100119,1919.9300,1919.9300,1864.1500,1868.9600,350146 TMPSI,Media and Publishing Sector,D,20100120,1868.9600,1868.9600,1818.1600,1835.4800,569368 TMPSI,Media and Publishing Sector,D,20100123,1835.4800,1835.4800,1782.2200,1782.8700,553196 TMPSI,Media and Publishing Sector,D,20100124,1782.8700,1797.9000,1782.2200,1794.9600,394679 TMPSI,Media and Publishing Sector,D,20100125,1794.9600,1798.9600,1786.6200,1792.2100,510284 TMPSI,Media and Publishing Sector,D,20100126,1792.2100,1797.0300,1784.8700,1789.0400,253252 TMPSI,Media and Publishing Sector,D,20100127,1789.0400,1789.6900,1783.6400,1786.1700,245856 TMPSI,Media and Publishing Sector,D,20100130,1786.1700,1796.1500,1778.8300,1784.2900,169233 TMPSI,Media and Publishing Sector,D,20100131,1784.2900,1799.6100,1783.0000,1794.2100,235650 TMPSI,Media and Publishing Sector,D,20100201,1794.2100,1800.6100,1787.3900,1791.5600,101418 TMPSI,Media and Publishing Sector,D,20100202,1791.5600,1837.4200,1783.8700,1806.3600,192623 TMPSI,Media and Publishing Sector,D,20100203,1806.3600,1806.3600,1796.1500,1802.8400,143875 TMPSI,Media and Publishing Sector,D,20100206,1802.8400,1802.8400,1784.6500,1791.3400,266064 TPISI,Petrochemical Industries Sector,D,20100102,5396.8000,5442.0900,5391.2100,5441.9400,18449506 TPISI,Petrochemical Industries Sector,D,20100103,5441.9400,5489.2300,5425.5000,5482.1600,24964350 TPISI,Petrochemical Industries Sector,D,20100104,5482.1600,5602.9600,5461.4300,5595.7400,35007435 TPISI,Petrochemical Industries Sector,D,20100105,5595.7400,5647.3700,5572.5800,5604.9400,42467179 TPISI,Petrochemical Industries Sector,D,20100106,5604.9400,5674.5000,5592.0300,5657.5700,33175547 TPISI,Petrochemical Industries Sector,D,20100109,5657.5700,5720.4200,5657.5700,5711.1100,36362356 TPISI,Petrochemical Industries Sector,D,20100110,5711.1100,5749.0400,5698.8200,5704.8600,31978651 TPISI,Petrochemical Industries Sector,D,20100111,5704.8600,5726.0200,5636.2700,5707.4000,32395620 TPISI,Petrochemical Industries Sector,D,20100112,5707.4000,5713.5000,5656.4500,5666.1000,27152546 TPISI,Petrochemical Industries Sector,D,20100113,5666.1000,5722.4300,5628.7300,5647.6300,36160088 TPISI,Petrochemical Industries Sector,D,20100116,5647.6300,5656.3800,5579.7600,5620.4500,34062667 TPISI,Petrochemical Industries Sector,D,20100117,5620.4500,5672.5500,5610.0100,5672.5500,18874099 TPISI,Petrochemical Industries Sector,D,20100118,5672.5500,5708.7000,5623.9400,5690.0900,24240573 TPISI,Petrochemical Industries Sector,D,20100119,5690.0900,5719.3800,5632.6900,5652.8000,26742156 TPISI,Petrochemical Industries Sector,D,20100120,5652.8000,5763.2000,5652.8000,5667.7100,46551400 TPISI,Petrochemical Industries Sector,D,20100123,5667.7100,5667.7100,5510.3900,5582.7800,26544425 TPISI,Petrochemical Industries Sector,D,20100124,5582.7800,5613.7900,5561.3200,5575.7700,19119092 TPISI,Petrochemical Industries Sector,D,20100125,5575.7700,5638.3300,5565.7200,5596.3100,17617014 TPISI,Petrochemical Industries Sector,D,20100126,5596.3100,5598.1800,5478.7100,5489.8700,21480930 TPISI,Petrochemical Industries Sector,D,20100127,5489.8700,5491.8200,5425.1300,5473.0700,21162730 TPISI,Petrochemical Industries Sector,D,20100130,5473.0700,5473.0700,5389.6400,5455.5900,21548830 TPISI,Petrochemical Industries Sector,D,20100131,5455.5900,5471.3100,5431.0000,5456.7800,16109328 TPISI,Petrochemical Industries Sector,D,20100201,5456.7800,5472.1800,5411.5900,5425.3100,12884244 TPISI,Petrochemical Industries Sector,D,20100202,5425.3100,5455.1800,5404.9400,5438.1200,14936799 TPISI,Petrochemical Industries Sector,D,20100203,5438.1200,5487.4400,5438.1200,5474.1300,17851413 TPISI,Petrochemical Industries Sector,D,20100206,5474.1300,5474.1300,5329.9700,5377.8700,23859976 TRDSI,Real Estate Development Sector,D,20100102,5898.8800,5980.3800,5877.7500,5936.3900,482156 TRDSI,Real Estate Development Sector,D,20100103,5936.3900,6003.9000,5901.2600,5999.8000,582753 TRDSI,Real Estate Development Sector,D,20100104,5999.8000,6123.5800,5970.4800,6042.0800,946379 TRDSI,Real Estate Development Sector,D,20100105,6042.0800,6069.0200,5916.6000,5920.6900,678560 TRDSI,Real Estate Development Sector,D,20100106,5920.6900,5961.2500,5892.0300,5896.1300,557895 TRDSI,Real Estate Development Sector,D,20100109,5896.1300,5991.6200,5896.1300,5976.9600,1146117 TRDSI,Real Estate Development Sector,D,20100110,5976.9600,6088.4500,5945.9200,6088.4500,700164 TRDSI,Real Estate Development Sector,D,20100111,6088.4500,6169.9400,6011.0400,6111.3000,750051 TRDSI,Real Estate Development Sector,D,20100112,6111.3000,6111.3000,6008.6600,6015.1400,630396 TRDSI,Real Estate Development Sector,D,20100113,6015.1400,6033.8900,5962.9600,5981.7200,402826 TRDSI,Real Estate Development Sector,D,20100116,5981.7200,5985.8100,5925.4500,5954.7800,240236 TRDSI,Real Estate Development Sector,D,20100117,5954.7800,5998.0900,5940.1100,5960.5800,835887 TRDSI,Real Estate Development Sector,D,20100118,5960.5800,5977.6200,5929.5400,5944.2100,401885 TRDSI,Real Estate Development Sector,D,20100119,5944.2100,5944.2100,5894.4200,5904.9800,310642 TRDSI,Real Estate Development Sector,D,20100120,5904.9800,5956.4900,5883.8500,5917.2600,621871 TRDSI,Real Estate Development Sector,D,20100123,5917.2600,5917.2600,5745.0400,5846.3400,620507 TRDSI,Real Estate Development Sector,D,20100124,5846.3400,5941.8300,5846.3400,5900.2200,936885 TRDSI,Real Estate Development Sector,D,20100125,5900.2200,5912.5000,5864.4200,5889.6500,484858 TRDSI,Real Estate Development Sector,D,20100126,5889.6500,5889.6500,5821.1000,5825.2000,459809 TRDSI,Real Estate Development Sector,D,20100127,5825.2000,5866.8000,5806.4400,5825.2000,316480 TRDSI,Real Estate Development Sector,D,20100130,5825.2000,5825.2000,5779.5000,5798.2600,193143 TRDSI,Real Estate Development Sector,D,20100131,5798.2600,5843.9500,5743.7000,5814.6300,345485 TRDSI,Real Estate Development Sector,D,20100201,5814.6300,5858.6200,5810.5400,5812.9200,367403 TRDSI,Real Estate Development Sector,D,20100202,5812.9200,5904.9800,5808.8200,5856.9000,454774 TRDSI,Real Estate Development Sector,D,20100203,5856.9000,5875.6600,5827.5800,5865.0900,400056 TRDSI,Real Estate Development Sector,D,20100206,5865.0900,5865.0900,5706.8600,5779.5000,251036 TRESI,Retail Sector,D,20100102,4387.7300,4389.5000,4362.6200,4378.4200,2116040 TRESI,Retail Sector,D,20100103,4378.4200,4378.8400,4358.1500,4369.1400,1294496 TRESI,Retail Sector,D,20100104,4369.1400,4381.4800,4362.9800,4379.7300,1269718 TRESI,Retail Sector,D,20100105,4379.7300,4425.9700,4379.7300,4389.3200,1683948 TRESI,Retail Sector,D,20100106,4389.3200,4409.5400,4385.0400,4391.1800,1793505 TRESI,Retail Sector,D,20100109,4391.1800,4431.1500,4386.8300,4421.4300,3057507 TRESI,Retail Sector,D,20100110,4421.4300,4449.7700,4416.9800,4434.9700,3194620 TRESI,Retail Sector,D,20100111,4434.9700,4441.2300,4412.8400,4425.6900,2094731 TRESI,Retail Sector,D,20100112,4425.6900,4448.9900,4422.7300,4426.6800,6143760 TRESI,Retail Sector,D,20100113,4426.6800,4433.7300,4411.2000,4413.2100,2257676 TRESI,Retail Sector,D,20100116,4413.2100,4413.2100,4386.3700,4395.4600,2027206 TRESI,Retail Sector,D,20100117,4395.4600,4400.5000,4373.0900,4393.5000,3866084 TRESI,Retail Sector,D,20100118,4393.5000,4401.8800,4386.1100,4400.0600,1464391 TRESI,Retail Sector,D,20100119,4400.0600,4408.8600,4364.0900,4380.4700,2436639 TRESI,Retail Sector,D,20100120,4380.4700,4391.7500,4358.1700,4367.5300,2362731 TRESI,Retail Sector,D,20100123,4367.5300,4367.5300,4290.6100,4311.6700,2259093 TRESI,Retail Sector,D,20100124,4311.6700,4348.2000,4309.9000,4341.8500,2395354 TRESI,Retail Sector,D,20100125,4341.8500,4381.8100,4341.8500,4349.5600,2199605 TRESI,Retail Sector,D,20100126,4349.5600,4371.3800,4347.6600,4355.1200,1985513 TRESI,Retail Sector,D,20100127,4355.1200,4370.8500,4339.5200,4351.2100,2511696 TRESI,Retail Sector,D,20100130,4351.2100,4353.3000,4311.0400,4334.2600,1470211 TRESI,Retail Sector,D,20100131,4334.2600,4355.1600,4329.5600,4347.8000,1691395 TRESI,Retail Sector,D,20100201,4347.8000,4369.9800,4341.2900,4367.0600,2028170 TRESI,Retail Sector,D,20100202,4367.0600,4369.7400,4341.9100,4360.9300,1607645 TRESI,Retail Sector,D,20100203,4360.9300,4364.8200,4332.0300,4334.6900,1583580 TRESI,Retail Sector,D,20100206,4334.6900,4334.6900,4291.1700,4299.6500,1842080 TTISI,Telecommunication & Information Technology Sector,D,20100102,1791.4100,1825.8500,1791.4100,1822.5400,4666868 TTISI,Telecommunication & Information Technology Sector,D,20100103,1822.5400,1841.6000,1815.2500,1837.7700,7081055 TTISI,Telecommunication & Information Technology Sector,D,20100104,1837.7700,1841.9800,1825.8300,1832.5200,4688372 TTISI,Telecommunication & Information Technology Sector,D,20100105,1832.5200,1876.3900,1832.5200,1870.4300,7938939 TTISI,Telecommunication & Information Technology Sector,D,20100106,1870.4300,1875.8900,1856.4100,1859.7800,7214858 TTISI,Telecommunication & Information Technology Sector,D,20100109,1859.7800,1876.2300,1858.2800,1872.2800,6744160 TTISI,Telecommunication & Information Technology Sector,D,20100110,1872.2800,1880.8100,1868.1500,1872.9300,7111868 TTISI,Telecommunication & Information Technology Sector,D,20100111,1872.9300,1874.7600,1864.3200,1872.8800,5930140 TTISI,Telecommunication & Information Technology Sector,D,20100112,1872.8800,1872.8800,1861.5400,1870.2000,5836248 TTISI,Telecommunication & Information Technology Sector,D,20100113,1870.2000,1873.1700,1857.3000,1865.2100,9330756 TTISI,Telecommunication & Information Technology Sector,D,20100116,1865.2100,1871.2200,1857.2500,1867.1900,7956360 TTISI,Telecommunication & Information Technology Sector,D,20100117,1867.1900,1891.9400,1867.1900,1891.9400,12064331 TTISI,Telecommunication & Information Technology Sector,D,20100118,1891.9400,1912.5700,1879.8800,1892.3000,12477606 TTISI,Telecommunication & Information Technology Sector,D,20100119,1892.3000,1896.3400,1877.3700,1886.1200,12408834 TTISI,Telecommunication & Information Technology Sector,D,20100120,1886.1200,1899.0700,1871.4800,1882.3500,8973831 TTISI,Telecommunication & Information Technology Sector,D,20100123,1882.3500,1882.3500,1833.2800,1852.4200,11854359 TTISI,Telecommunication & Information Technology Sector,D,20100124,1852.4200,1853.7500,1833.5900,1840.7900,9904198 TTISI,Telecommunication & Information Technology Sector,D,20100125,1840.7900,1844.1600,1832.0900,1837.4200,6317820 TTISI,Telecommunication & Information Technology Sector,D,20100126,1837.4200,1837.4200,1815.8300,1820.6900,7397353 TTISI,Telecommunication & Information Technology Sector,D,20100127,1820.6900,1825.5500,1806.9100,1813.1300,6640637 TTISI,Telecommunication & Information Technology Sector,D,20100130,1813.1300,1813.1300,1796.9100,1804.8400,5873732 TTISI,Telecommunication & Information Technology Sector,D,20100131,1804.8400,1812.5900,1799.9000,1811.0600,4704226 TTISI,Telecommunication & Information Technology Sector,D,20100201,1811.0600,1814.7700,1805.8200,1814.2900,3588344 TTISI,Telecommunication & Information Technology Sector,D,20100202,1814.2900,1816.4700,1805.9800,1812.7200,3113477 TTISI,Telecommunication & Information Technology Sector,D,20100203,1812.7200,1820.6800,1808.3700,1817.3700,5880306 TTISI,Telecommunication & Information Technology Sector,D,20100206,1817.3700,1817.3700,1793.1800,1803.8000,6762023 TTRSI,Transport Sector,D,20100102,3397.5500,3455.8500,3384.0600,3452.9400,2257939 TTRSI,Transport Sector,D,20100103,3452.9400,3452.9400,3424.4600,3439.4400,1476107 TTRSI,Transport Sector,D,20100104,3439.4400,3472.0800,3438.3200,3457.0100,2489288 TTRSI,Transport Sector,D,20100105,3457.0100,3470.6200,3431.6700,3446.3000,1631798 TTRSI,Transport Sector,D,20100106,3446.3000,3446.3000,3421.0900,3431.6900,994413 TTRSI,Transport Sector,D,20100109,3431.6900,3485.2400,3431.6900,3485.2400,2888906 TTRSI,Transport Sector,D,20100110,3485.2400,3533.1900,3472.8500,3508.7800,2590846 TTRSI,Transport Sector,D,20100111,3508.7800,3526.6900,3493.3600,3514.9700,1759882 TTRSI,Transport Sector,D,20100112,3514.9700,3521.0400,3504.5000,3514.2900,2036672 TTRSI,Transport Sector,D,20100113,3514.2900,3623.4500,3507.7600,3601.5000,7443129 TTRSI,Transport Sector,D,20100116,3601.5000,3628.6300,3584.9600,3601.2800,6395845 TTRSI,Transport Sector,D,20100117,3601.2800,3620.2900,3572.3600,3583.3800,3350942 TTRSI,Transport Sector,D,20100118,3583.3800,3609.8200,3573.0300,3582.9400,8422594 TTRSI,Transport Sector,D,20100119,3582.9400,3582.9400,3514.4100,3533.0800,10020045 TTRSI,Transport Sector,D,20100120,3533.0800,3617.7100,3533.0800,3590.9500,5741291 TTRSI,Transport Sector,D,20100123,3590.9500,3593.7500,3507.6400,3575.3200,3167623 TTRSI,Transport Sector,D,20100124,3575.3200,3596.4900,3568.7900,3574.5400,2175930 TTRSI,Transport Sector,D,20100125,3574.5400,3715.6800,3574.5400,3662.5600,5420495 TTRSI,Transport Sector,D,20100126,3662.5600,3668.7800,3616.6400,3623.1700,4978142 TTRSI,Transport Sector,D,20100127,3623.1700,3630.2600,3573.4600,3587.1900,2434737 TTRSI,Transport Sector,D,20100130,3587.1900,3611.1700,3561.1000,3596.8800,6307194 TTRSI,Transport Sector,D,20100131,3596.8800,3603.4000,3542.2900,3562.4400,5470091 TTRSI,Transport Sector,D,20100201,3562.4400,3576.9500,3549.3800,3567.0600,2250757 TTRSI,Transport Sector,D,20100202,3567.0600,3589.3500,3562.7700,3578.8700,1998606 TTRSI,Transport Sector,D,20100203,3578.8700,3610.7300,3578.8700,3599.1400,1195197 TTRSI,Transport Sector,D,20100206,3599.1400,3599.1400,3518.7400,3523.7200,3067535