MSCI PH annual closing report,2015

5/1/2015	1251.8	1254.35	1249.18	1249.44
6/1/2015	1246.18	1250.77	1240.34	1250.51
7/1/2015	1247.92	1262.72	1247.92	1254.98
8/1/2015	1254.98	1268.33	1251.85	1266.93
9/1/2015	1271.12	1279.74	1270.96	1271.9
12/1/2015	1264.25	1266.9	1259.53	1261.92
13/01/2015	1268.07	1276.67	1263.46	1271.13
14/01/2015	1271.24	1294.64	1271.24	1287.58
19/01/2015	1286.18	1289.47	1278.22	1281.94
20/01/2015	1282.76	1286.18	1276.3	1277.56
21/01/2015	1279.82	1290.39	1275.94	1280.07
22/01/2015	1269.28	1269.36	1264.09	1265.99
23/01/2015	1274.84	1287.91	1274.84	1287.91
26/01/2015	1288.49	1293.15	1283.55	1293.15
27/01/2015	1291.65	1300.82	1291.65	1300.82
28/01/2015	1300.69	1304	1297.77	1304
29/01/2015	1301.17	1316.43	1296.96	1297
30/01/2015	1297.85	1310.85	1297.85	1310.7
2/2/2015	1312.77	1316.28	1293.36	1301.8
3/2/2015	1299.01	1300.71	1291.48	1296.87
4/2/2015	1297.94	1318.41	1297.94	1315.12
5/2/2015	1313.34	1313.44	1303.47	1307.93
6/2/2015	1304.6	1320.4	1304.6	1320.4
9/2/2015	1320.72	1332.71	1320.57	1331.23
10/2/2015	1334.32	1335.29	1320.32	1320.32
11/2/2015	1325.88	1326.29	1315.91	1315.91
12/2/2015	1319.36	1322.64	1315.22	1320.77
13/02/2015	1322.64	1332.6	1322.64	1331.92
16/02/2015	1332.03	1336.25	1331.19	1332.05
17/02/2015	1333.66	1334.19	1329.82	1333.42
18/02/2015	1333.48	1342.53	1332.17	1335.24
20/02/2015	1335.35	1339.47	1335.35	1338.18
23/02/2015	1338.84	1343.85	1336.8	1338.65
24/02/2015	1338.84	1342.75	1338.84	1341.92
25/02/2015	1342.69	1346.1	1339.16	1344.78
26/02/2015	1343.89	1343.89	1328.29	1330.2
27/02/2015	1334.01	1336.24	1314.36	1327.55
2/3/2015	1327.55	1331.09	1318.54	1331.09
3/3/2015	1332.99	1335.98	1329.3	1329.3
4/3/2015	1329.96	1342.48	1329.96	1341.29
5/3/2015	1340.67	1341.15	1334.31	1335.31
6/3/2015	1337.48	1342.52	1337.24	1342.52
9/3/2015	1342.99	1342.99	1325.35	1334.34
10/3/2015	1334.61	1338.14	1333.07	1336.23
11/3/2015	1334.56	1334.56	1326.53	1330.35
12/3/2015	1330.24	1336.79	1323.61	1336.79
13/03/2015	1337.04	1338.46	1328.83	1328.83
16/03/2015	1327.81	1328.68	1313.55	1313.73
17/03/2015	1317.15	1326.1	1317.13	1326.07
18/03/2015	1324.96	1326.83	1318.52	1320.57
19/03/2015	1324.02	1333.64	1324.02	1332.58
20/03/2015	1332.35	1333.05	1324.52	1333.05
23/03/2015	1335.98	1338.54	1332.46	1337.2
24/03/2015	1336.44	1337.81	1329.47	1335.86
25/03/2015	1337.12	1338.7	1332.73	1336.09
26/03/2015	1335.78	1343.16	1328.78	1343.16
27/03/2015	1340.13	1346.38	1338.96	1344.5
30/03/2015	1347.64	1368.99	1347.13	1347.13
31/03/2015	1349.34	1364.46	1349.34	1356.96
1/4/2015	1357.92	1365.78	1354.49	1365.78
6/4/2015	1369.43	1378.31	1366.81	1375.81
7/4/2015	1379.03	1390.8	1379.03	1386.06
8/4/2015	1385.53	1385.53	1372.38	1377.81
10/4/2015	1376.62	1390.19	1372.7	1388.96
13/04/2015	1387.01	1389.4	1372.89	1377.88
14/04/2015	1380.92	1383.05	1371.56	1374.23
15/04/2015	1376.55	1376.55	1340.02	1348
16/04/2015	1348	1357.49	1332.18	1357.49
17/04/2015	1359.19	1365.79	1352.27	1358.31
20/04/2015	1357.52	1357.52	1328.3	1343.45
21/04/2015	1343.22	1353.79	1335.75	1342.11
22/04/2015	1342.34	1344.21	1328.05	1336.52
23/04/2015	1336.86	1352.7	1336.86	1347.66
24/04/2015	1347.89	1356.14	1347.89	1356.14
27/04/2015	1357.2	1358.57	1353.52	1357.69
28/04/2015	1357.32	1357.81	1342.12	1344.77
29/04/2015	1344.16	1344.3	1326.79	1334.27
30/04/2015	1337.47	1338.79	1310.02	1314.58
4/5/2015	1314.22	1335.78	1309.92	1335.78
5/5/2015	1339.07	1355.22	1339.07	1355.22
6/5/2015	1354.83	1354.83	1339.65	1345.79
7/5/2015	1332.4	1339.08	1318.94	1336.66
8/5/2015	1339.49	1340.25	1324.58	1325.63
11/5/2015	1326.34	1331.28	1322.22	1328.8
12/5/2015	1328.39	1333.38	1315.83	1331.91
13/05/2015	1330.98	1335.98	1324.38	1335.27
14/05/2015	1335.95	1343.18	1332.54	1340.99
15/05/2015	1343.76	1354.06	1343.76	1350.34
18/05/2015	1350.51	1358.13	1350.51	1355.29
19/05/2015	1354.5	1355.02	1346.32	1348.27
20/05/2015	1349.86	1357.28	1346.68	1353.31
21/05/2015	1353.6	1355.4	1345.12	1346.01
22/05/2015	1352.3	1352.74	1337.65	1342.2
25/05/2015	1344.68	1345.05	1331.8	1333.07
26/05/2015	1331.8	1331.8	1313.84	1326.49
27/05/2015	1322.35	1322.35	1297.39	1304.07
28/05/2015	1304.75	1305.74	1276.57	1283.15
29/05/2015	1283.36	1316.02	1283.23	1297
1/6/2015	1302.3	1312.48	1286.21	1312.48
2/6/2015	1307.06	1307.06	1285.63	1290.29
3/6/2015	1289	1292.54	1281.05	1292.54
4/6/2015	1291.18	1292.26	1285.12	1292.21
5/6/2015	1286.46	1290.84	1279.98	1287.43
8/6/2015	1284.8	1286.16	1277.49	1281.67
9/6/2015	1274.82	1276.44	1245.96	1254.38
10/6/2015	1254.18	1265.03	1253.05	1264.05
11/6/2015	1264.17	1288.58	1264.17	1288.58
15/06/2015	1288.7	1290.59	1277.93	1277.93
16/06/2015	1278.26	1286.95	1277.05	1286.36
17/06/2015	1286.48	1295.33	1278.03	1295.33
18/06/2015	1295.55	1308.94	1295.55	1308.56
19/06/2015	1310.21	1317.58	1306.64	1306.97
22/06/2015	1305.43	1308.87	1294.37	1307.61
23/06/2015	1309.36	1312.56	1296.83	1296.83
24/06/2015	1298.27	1313.53	1298.27	1313.53
25/06/2015	1311.55	1311.57	1300.16	1302.86
26/06/2015	1309.1	1311.22	1303.95	1309.92
29/06/2015	1301.9	1302.33	1287.8	1300.43
30/06/2015	1289.84	1297.72	1286.8	1297.54
1/7/2015	1286.16	1297.29	1281.98	1297.29
2/7/2015	1297.06	1308.28	1295.26	1297.99
3/7/2015	1298.43	1303.02	1290.44	1290.44
6/7/2015	1291.27	1291.76	1273.77	1276.31
7/7/2015	1278.95	1285.23	1271.14	1274.91
8/7/2015	1272.02	1272.96	1261.19	1262.96
9/7/2015	1254.75	1266.53	1242.04	1266.11
10/7/2015	1261.44	1269.05	1257.44	1269.05
13/07/2015	1269.42	1288.54	1266.97	1288.54
14/07/2015	1291.77	1301.37	1291.77	1294.87
15/07/2015	1296.95	1299.25	1292.21	1298.44
16/07/2015	1298.2	1307.57	1297.07	1307.57
20/07/2015	1307.09	1307.09	1295.65	1297.38
21/07/2015	1297.32	1311.92	1295.9	1311.92
22/07/2015	1312.75	1313.11	1305.09	1313.11
23/07/2015	1311.35	1316.88	1300.83	1315.54
24/07/2015	1314.39	1318.36	1308.46	1318.36
27/07/2015	1312.67	1313.55	1294.76	1294.76
28/07/2015	1290.61	1291.36	1282.72	1284.05
29/07/2015	1284.92	1293.14	1284.74	1284.74
30/07/2015	1286.66	1296.43	1286.66	1290.09
31/07/2015	1292.81	1296.62	1288.13	1296.62
3/8/2015	1300.87	1302.77	1296.19	1302.56
4/8/2015	1301.1	1308.04	1300.53	1306.16
5/8/2015	1306.68	1324.53	1306.68	1317.89
6/8/2015	1317.47	1324.57	1304.08	1306.17
7/8/2015	1305.21	1305.21	1290.65	1295.86
10/8/2015	1294.77	1303.22	1294.77	1296.75
11/8/2015	1294.52	1304.16	1293.73	1301.72
12/8/2015	1295.91	1295.91	1284.31	1287.8
13/08/2015	1290.24	1291.82	1269.1	1277.13
14/08/2015	1273.07	1275.69	1267.26	1269.52
17/08/2015	1270.05	1275.32	1255.97	1260.54
18/08/2015	1258.68	1265.07	1257.85	1262.3
19/08/2015	1257.3	1265.52	1253.51	1264.73
20/08/2015	1264.19	1264.76	1251.26	1253.82
24/08/2015	1221.58	1221.58	1155.73	1167.06
25/08/2015	1138.04	1175.14	1133.56	1169.67
26/08/2015	1171.52	1184.56	1169.27	1179.1
27/08/2015	1195.83	1209	1192.15	1208.9
28/08/2015	1218.11	1227.04	1217.03	1225.01
1/9/2015	1219.98	1232.71	1219.98	1224.31
2/9/2015	1208.19	1221.3	1188.59	1221.3
3/9/2015	1225.18	1227.19	1220.06	1224.12
4/9/2015	1218.91	1220.91	1211.08	1215.32
7/9/2015	1205.43	1205.43	1190.28	1192.05
8/9/2015	1192.98	1197.01	1183.26	1188.54
9/9/2015	1198.88	1203.13	1191.54	1198
10/9/2015	1195.36	1195.36	1184.48	1188.36
11/9/2015	1197.16	1198.22	1187.66	1193.7
14/09/2015	1195.77	1221.66	1194.38	1221.66
15/09/2015	1221.3	1226.28	1217.92	1224.54
16/09/2015	1229.45	1238.76	1224.01	1226.11
17/09/2015	1230.1	1236.67	1227.53	1232.24
18/09/2015	1237.85	1248.13	1236.59	1236.59
21/09/2015	1240.84	1240.84	1222.87	1227.43
22/09/2015	1227.54	1233.9	1217.96	1220.69
23/09/2015	1214.46	1214.46	1197.87	1199.69
24/09/2015	1202.09	1202.09	1186.87	1197.2
28/09/2015	1197.69	1200.84	1183.56	1183.56
29/09/2015	1178.35	1190.18	1163.78	1189.77
30/09/2015	1194.1	1200.6	1190.91	1200.6
1/10/2015	1200.69	1210.57	1199.05	1199.05
2/10/2015	1202.65	1203.4	1189.04	1194.51
5/10/2015	1193.11	1224	1192.43	1211.85
6/10/2015	1225.82	1232.71	1225.18	1229.37
7/10/2015	1223.52	1239.01	1219.7	1239.01
8/10/2015	1240.55	1245.01	1234.91	1237.76
9/10/2015	1243.4	1248.44	1239.45	1243.62
12/10/2015	1247.8	1251.4	1237.62	1243.91
13/10/2015	1245.59	1245.59	1218.05	1218.05
14/10/2015	1222.18	1225.6	1204.06	1204.06
15/10/2015	1212.18	1225.03	1209.5	1223.19
16/10/2015	1233.66	1236.64	1223.49	1224.94
19/10/2015	1226.59	1230.45	1221.25	1226.07
20/10/2015	1226.71	1228.56	1221.36	1223.94
21/10/2015	1225.64	1234.01	1224.71	1231.11
22/10/2015	1231.92	1236.16	1229.92	1236.16
23/10/2015	1240.14	1261.95	1240.14	1257.83
26/10/2015	1268.9	1282.5	1268.82	1271.92
27/10/2015	1270.5	1273.99	1260.51	1269.29
28/10/2015	1269.9	1269.9	1258.32	1261.56
29/10/2015	1262.64	1265.83	1241.9	1243.72
30/10/2015	1242.12	1245.81	1232.94	1232.94
2/11/2015	1242.32	1247.36	1238.88	1247.36
3/11/2015	1248.05	1253.91	1246.01	1249.05
4/11/2015	1251.51	1254.44	1237.06	1248.18
5/11/2015	1245.74	1245.74	1230.71	1233.29
6/11/2015	1231.3	1233.81	1224.29	1231.83
9/11/2015	1230.51	1230.98	1217.9	1222.13
10/11/2015	1212.45	1215.01	1206.26	1209.11
11/11/2015	1203.61	1204.8	1197.41	1202.51
12/11/2015	1209.27	1216.62	1190.5	1190.5
13/11/2015	1190.63	1191.72	1183.53	1191.72
16/11/2015	1179.52	1179.52	1158.43	1169.12
17/11/2015	1174.74	1187.84	1174.74	1176.82
20/11/2015	1183.74	1195.83	1182.04	1195.83
23/11/2015	1194.35	1207.25	1192.69	1207.25
24/11/2015	1207.92	1208.92	1203.21	1207.58
25/11/2015	1214.26	1221.12	1212.13	1221.12
26/11/2015	1225.28	1226.01	1219.49	1221.53
27/11/2015	1221.1	1221.1	1196.43	1196.43
1/12/2015	1194.36	1221.65	1194.36	1221.65
2/12/2015	1219.01	1221.51	1215.6	1216.89
3/12/2015	1215.5	1215.5	1200.86	1207.2
4/12/2015	1201.04	1201.12	1191.95	1193.3
7/12/2015	1195.44	1204.64	1191.78	1192.31
8/12/2015	1188.78	1188.78	1179.99	1179.99
9/12/2015	1177.57	1186.36	1177.35	1181.53
10/12/2015	1183.88	1185.09	1175.85	1176.54
11/12/2015	1178.38	1180.21	1157.55	1164.67
14/12/2015	1156.01	1168.05	1139.81	1168.05
15/12/2015	1162.7	1167.43	1159.15	1159.15
16/12/2015	1164.99	1179.07	1164.99	1176.25
17/12/2015	1190.5	1201.35	1189.04	1194.35
18/12/2015	1188.58	1188.98	1174.81	1188.93
21/12/2015	1188.18	1197.82	1181.91	1196.56
22/12/2015	1195.17	1208.82	1194.93	1208.82
23/12/2015	1216.07	1218.81	1211.24	1214.02
28/12/2015	1190.49	1207.98	1189.78	1207.48
29/12/2015	1205.59	1208.38	1194.76	1201.97