CAC 40 for the last year
date open SAN close SAN high SAN low SAN volume SAN open CAC 40 close CAC 40 high CAC 40 low CAC 40
Feb 03, 2011 50.74 50.00 50.75 49.60 3 976 470 4 056.39 4 036.59 4 059.25 4 009.12
Feb 04, 2011 50.20 50.30 50.37 50.02 2 428 660 4 049.01 4 047.21 4 059.63 4 026.92
Feb 07, 2011 50.75 50.79 50.89 50.43 2 802 830 4 055.50 4 090.80 4 098.64 4 052.61
Feb 08, 2011 50.70 51.14 51.36 50.70 2 877 890 4 082.44 4 108.27 4 109.38 4 078.51
Feb 09, 2011 50.48 50.34 50.70 50.06 3 677 800 4 100.62 4 090.74 4 120.44 4 090.72
Feb 10, 2011 50.44 50.39 50.50 49.67 2 676 170 4 078.87 4 095.14 4 095.14 4 041.63
Feb 11, 2011 50.31 49.65 50.47 49.65 3 778 450 4 080.74 4 101.31 4 121.38 4 039.24
Feb 14, 2011 50.19 49.93 50.19 49.67 2 209 460 4 128.70 4 096.62 4 130.40 4 089.66
Feb 16, 2011 51.10 51.55 51.90 50.81 9 101 880 4 124.26 4 151.26 4 169.87 4 121.46
Feb 17, 2011 51.50 51.36 51.65 50.87 3 309 160 4 160.78 4 152.31 4 163.44 4 129.57
Feb 18, 2011 51.61 50.87 51.61 50.49 4 469 780 4 164.65 4 157.14 4 168.57 4 136.17
Feb 21, 2011 50.81 50.31 50.87 50.10 2 306 330 4 153.10 4 097.41 4 163.99 4 087.85
Feb 22, 2011 50.20 49.21 50.30 48.99 4 391 530 4 074.62 4 050.27 4 078.87 4 026.01
Feb 23, 2011 49.40 49.12 49.59 49.05 3 403 760 4 044.53 4 013.12 4 061.04 4 007.93
Feb 24, 2011 48.90 49.31 49.53 48.60 3 035 530 3 985.09 4 009.64 4 024.26 3 984.36
Feb 25, 2011 49.50 49.72 49.86 49.07 1 974 760 4 029.07 4 070.38 4 084.54 4 006.87
Feb 28, 2011 49.49 50.00 50.24 49.13 2 790 290 4 064.55 4 110.35 4 131.73 4 053.42
March 01, 2011 50.46 50.58 50.85 50.20 4 102 720 4 126.66 4 067.15 4 145.73 4 056.43
March 02, 2011 51.01 51.07 51.48 50.86 5 503 020 4 042.51 4 034.32 4 053.64 4 009.89
March 03, 2011 51.14 51.46 51.91 51.07 4 156 930 4 057.91 4 060.76 4 098.11 4 040.43
March 04, 2011 51.79 51.10 52.07 50.96 3 040 060 4 068.69 4 020.21 4 091.31 4 010.80
March 07, 2011 50.65 50.48 50.98 50.37 2 802 610 4 007.34 3 990.41 4 049.98 3 990.41
March 08, 2011 50.65 50.55 50.74 49.90 2 144 700 4 006.36 4 015.91 4 017.43 3 964.99
March 09, 2011 50.49 50.28 50.96 50.21 2 296 340 4 016.45 3 993.81 4 035.81 3 985.91
March 10, 2011 49.85 50.67 50.98 49.85 2 881 060 3 961.37 3 963.99 3 980.85 3 940.25
March 11, 2011 50.28 49.39 50.35 49.39 3 911 880 3 926.72 3 928.68 3 951.46 3 915.21
March 14, 2011 49.42 48.40 49.59 48.21 5 063 890 3 914.03 3 878.04 3 939.50 3 871.22
March 15, 2011 47.50 46.83 47.99 46.07 8 312 190 3 793.95 3 780.85 3 820.79 3 713.07
March 16, 2011 46.90 46.12 47.21 46.04 5 659 320 3 800.83 3 696.56 3 800.83 3 693.94
March 17, 2011 46.52 47.26 47.57 46.27 5 362 860 3 728.64 3 786.21 3 796.62 3 708.13
March 18, 2011 47.26 47.12 47.89 46.88 6 655 250 3 807.51 3 810.22 3 861.84 3 801.47
March 21, 2011 47.50 47.99 48.06 47.41 2 982 430 3 870.72 3 904.45 3 904.45 3 855.25
March 22, 2011 47.79 47.66 48.14 47.38 2 710 430 3 904.12 3 892.71 3 926.66 3 876.71
March 23, 2011 47.42 47.79 48.21 47.38 2 478 500 3 875.26 3 913.73 3 918.00 3 875.26
March 24, 2011 47.78 48.54 48.65 47.43 2 725 370 3 900.24 3 968.84 3 973.02 3 885.83
March 25, 2011 48.62 49.10 49.27 48.45 3 223 410 3 986.56 3 972.38 3 986.56 3 960.19
March 28, 2011 49.04 49.06 49.55 48.93 2 218 640 3 966.77 3 976.95 3 991.32 3 959.85
March 29, 2011 49.10 49.05 49.30 48.64 2 528 270 3 984.05 3 987.80 3 990.73 3 949.20
March 30, 2011 49.50 49.72 49.93 49.50 2 756 790 4 024.02 4 024.44 4 031.18 4 011.71
March 31, 2011 49.70 49.48 49.96 49.48 2 990 640 4 025.87 3 989.18 4 037.40 3 989.18
April 01, 2011 50.28 50.28 50.43 49.64 3 252 920 4 014.58 4 054.76 4 055.88 4 002.23
April 04, 2011 50.25 50.16 50.41 50.10 2 139 430 4 051.44 4 042.92 4 059.65 4 039.60
April 05, 2011 50.05 50.58 50.62 50.02 2 664 830 4 039.74 4 041.74 4 045.00 4 013.67
April 06, 2011 50.47 50.55 50.88 50.32 2 378 840 4 046.33 4 048.16 4 066.75 4 015.76
April 07, 2011 50.65 50.45 50.87 50.28 2 798 290 4 048.70 4 028.30 4 070.89 4 025.02
April 08, 2011 50.55 50.74 50.83 50.43 2 085 990 4 051.92 4 061.91 4 068.65 4 047.55
April 11, 2011 50.55 51.27 51.57 50.55 3 100 550 4 056.94 4 038.70 4 057.53 4 026.08
April 12, 2011 51.20 51.19 51.77 51.10 4 309 240 4 008.34 3 976.60 4 018.81 3 966.07
April 13, 2011 51.15 51.43 51.61 51.09 2 535 420 3 998.29 4 015.03 4 029.34 3 984.01
April 14, 2011 51.01 51.17 51.25 50.72 2 491 700 3 986.26 3 970.39 3 994.86 3 949.01
April 15, 2011 51.03 51.86 52.00 51.00 4 291 530 3 970.65 3 974.48 3 977.66 3 950.50
April 18, 2011 51.94 50.95 52.10 50.58 3 515 090 3 970.62 3 886.68 3 971.29 3 862.40
April 19, 2011 51.17 51.19 51.46 50.88 2 778 410 3 899.68 3 908.58 3 929.17 3 895.38
April 20, 2011 51.52 52.50 52.59 51.52 3 652 550 3 947.46 4 004.62 4 008.74 3 947.46
April 21, 2011 52.50 52.73 52.88 52.39 2 704 900 4 021.91 4 021.88 4 034.50 4 011.38
April 26, 2011 52.52 53.17 53.22 52.20 2 983 420 4 014.29 4 045.29 4 048.00 4 009.82
April 27, 2011 53.20 53.26 53.53 52.88 3 004 710 4 048.14 4 067.72 4 084.32 4 036.28
April 28, 2011 53.57 53.30 53.69 52.93 3 450 480 4 095.42 4 104.90 4 107.90 4 080.15
April 29, 2011 53.17 53.40 53.75 53.17 2 144 620 4 093.61 4 106.92 4 110.41 4 084.47
May 02, 2011 53.55 53.88 54.37 53.36 2 485 260 4 137.75 4 108.77 4 137.97 4 108.77
May 03, 2011 53.72 53.90 53.97 53.51 3 462 690 4 105.35 4 096.84 4 107.76 4 070.69
May 04, 2011 53.80 54.32 54.75 53.52 5 075 730 4 089.64 4 043.13 4 116.66 4 032.22
May 05, 2011 54.55 54.05 54.87 53.60 4 364 110 4 039.10 4 004.87 4 052.23 3 981.19
May 06, 2011 54.19 55.21 55.21 54.09 4 890 730 4 008.43 4 058.01 4 064.50 3 991.53
May 09, 2011 55.27 54.96 55.59 54.91 4 761 390 4 037.91 4 007.26 4 058.03 3 993.67
May 10, 2011 55.25 55.01 55.76 54.98 4 299 460 4 011.33 4 052.51 4 072.16 4 006.94
May 12, 2011 55.35 55.97 55.97 54.93 4 689 020 4 015.80 4 023.29 4 025.14 3 986.93
May 13, 2011 56.00 56.26 56.50 55.88 5 157 880 4 046.22 4 018.85 4 067.59 4 011.44
May 16, 2011 53.90 53.74 54.49 53.59 5 348 990 3 975.38 3 989.82 3 998.37 3 955.93
May 17, 2011 53.65 53.03 53.66 52.68 4 205 060 3 973.12 3 941.58 4 003.56 3 941.58
May 18, 2011 53.38 53.52 53.64 52.77 2 978 680 3 976.79 3 978.00 3 990.70 3 956.22
May 19, 2011 53.99 54.74 54.74 53.86 4 463 750 4 001.32 4 027.74 4 046.07 3 978.18
May 20, 2011 54.74 54.04 54.74 54.03 3 421 570 4 023.09 3 990.85 4 050.57 3 983.13
May 23, 2011 53.53 53.55 53.93 53.31 3 351 430 3 934.36 3 906.98 3 937.01 3 903.90
May 24, 2011 53.50 54.11 54.19 53.33 2 805 830 3 915.11 3 916.88 3 934.52 3 907.16
May 25, 2011 53.65 53.96 54.14 53.39 2 843 330 3 889.72 3 928.99 3 937.54 3 884.55
May 26, 2011 53.93 54.14 54.35 53.85 2 976 940 3 937.05 3 917.22 3 949.17 3 904.06
May 27, 2011 54.55 54.03 54.81 54.03 3 189 990 3 958.60 3 950.98 3 979.07 3 940.86
May 30, 2011 53.96 54.09 54.39 53.88 1 016 510 3 947.16 3 942.53 3 963.28 3 931.53
May 31, 2011 54.50 55.02 55.22 54.24 7 728 500 3 967.63 4 006.94 4 015.25 3 959.91
June 01, 2011 54.86 54.00 54.95 54.00 4 165 070 4 014.84 3 964.81 4 015.85 3 956.07
June 02, 2011 53.99 53.20 54.00 53.20 2 436 490 3 930.59 3 889.87 3 937.00 3 889.87
June 03, 2011 52.92 52.43 53.12 52.01 4 637 860 3 899.16 3 890.68 3 905.59 3 845.39
June 06, 2011 52.33 52.44 52.79 52.20 3 253 290 3 875.63 3 863.40 3 881.96 3 851.83
June 07, 2011 52.45 52.42 52.94 52.22 2 878 920 3 863.83 3 871.92 3 889.97 3 855.99
June 08, 2011 52.20 52.33 52.63 52.10 3 328 900 3 857.65 3 837.98 3 864.37 3 826.07
June 09, 2011 52.29 52.54 52.87 52.03 3 166 460 3 835.25 3 878.65 3 884.73 3 823.15
June 10, 2011 52.32 51.39 52.47 51.37 2 863 370 3 865.74 3 805.09 3 876.55 3 798.88
June 13, 2011 51.53 52.08 52.24 51.39 1 874 680 3 807.46 3 807.61 3 828.23 3 796.30
June 14, 2011 52.21 52.91 53.04 52.12 3 096 270 3 830.79 3 864.58 3 877.81 3 829.91
June 15, 2011 52.85 51.91 52.98 51.88 3 111 940 3 851.23 3 806.85 3 858.64 3 800.32
June 16, 2011 51.58 51.68 51.85 51.27 4 387 990 3 775.38 3 792.31 3 795.48 3 743.97
June 17, 2011 51.60 52.37 52.67 51.10 5 890 190 3 774.55 3 823.74 3 843.45 3 742.31
June 20, 2011 51.20 52.00 52.26 51.20 2 201 030 3 758.98 3 799.66 3 806.67 3 755.29
June 21, 2011 52.31 52.44 52.68 52.16 2 745 110 3 820.05 3 877.07 3 879.44 3 820.05
June 22, 2011 52.33 52.82 53.00 52.19 2 513 470 3 875.11 3 871.37 3 885.23 3 853.89
June 23, 2011 52.65 52.29 52.85 52.01 3 456 000 3 852.48 3 787.79 3 857.89 3 774.27
June 24, 2011 52.54 52.41 53.46 52.26 3 568 470 3 838.50 3 784.80 3 867.13 3 775.35
June 27, 2011 52.15 52.78 52.84 52.15 2 331 150 3 775.75 3 796.55 3 803.29 3 769.61
June 28, 2011 52.66 53.83 53.95 52.58 3 598 440 3 810.51 3 851.89 3 867.90 3 806.35
June 29, 2011 53.95 54.45 54.81 53.85 3 418 450 3 875.80 3 924.23 3 935.94 3 868.92
June 30, 2011 54.45 55.44 55.44 54.39 3 582 970 3 937.26 3 982.21 3 982.42 3 926.28
July 01, 2011 55.34 55.50 55.92 55.06 2 630 230 3 981.96 4 007.35 4 023.59 3 967.46
July 04, 2011 55.50 55.57 55.77 55.21 2 376 800 4 010.37 4 003.11 4 010.37 3 996.58
July 05, 2011 55.60 55.35 55.67 55.00 2 933 460 3 997.48 3 978.83 3 998.83 3 973.68
July 06, 2011 55.47 55.90 55.92 55.34 2 865 410 3 981.38 3 961.34 3 981.90 3 941.65
July 07, 2011 56.03 55.30 56.82 54.76 5 678 640 3 981.79 3 979.96 4 020.33 3 960.24
July 08, 2011 55.81 55.52 56.20 55.32 3 561 880 3 995.43 3 913.55 3 999.45 3 912.77
July 11, 2011 55.14 54.57 55.43 54.35 3 581 110 3 878.60 3 807.51 3 890.07 3 789.85
July 12, 2011 53.75 54.21 54.45 52.83 5 041 680 3 742.20 3 774.12 3 786.54 3 717.58
July 13, 2011 54.49 54.98 55.03 53.82 3 615 940 3 755.51 3 793.27 3 800.87 3 748.48
July 14, 2011 54.27 54.70 54.94 54.22 2 038 230 3 754.57 3 751.23 3 782.05 3 743.89
July 15, 2011 54.56 55.40 55.70 54.47 3 911 100 3 730.50 3 726.59 3 748.05 3 706.82
July 18, 2011 54.74 54.23 54.99 54.10 3 036 970 3 697.54 3 650.71 3 698.96 3 645.79
July 19, 2011 54.20 54.44 54.54 54.00 2 463 230 3 671.13 3 694.95 3 705.15 3 664.68
July 20, 2011 54.88 55.15 55.15 54.71 2 830 010 3 724.57 3 754.60 3 759.48 3 709.95
July 21, 2011 55.36 54.85 55.63 54.34 3 114 970 3 769.86 3 816.75 3 839.96 3 712.21
July 22, 2011 55.10 55.21 55.42 54.38 2 484 360 3 855.43 3 842.70 3 866.34 3 817.61
July 25, 2011 54.79 55.40 55.96 54.75 2 477 320 3 813.50 3 812.97 3 845.06 3 808.16
July 26, 2011 55.39 54.82 55.65 54.82 2 045 060 3 819.23 3 787.88 3 835.10 3 767.53
July 27, 2011 54.38 53.80 54.95 53.74 2 772 920 3 774.54 3 734.07 3 776.98 3 711.19
July 28, 2011 53.96 54.70 54.83 53.13 2 625 940 3 700.01 3 712.66 3 721.37 3 669.27
July 29, 2011 54.37 54.29 55.00 53.77 2 862 370 3 668.48 3 672.77 3 691.09 3 630.75
Aug 01, 2011 54.40 52.90 54.75 52.90 3 166 900 3 718.11 3 588.05 3 722.59 3 585.62
Aug 02, 2011 52.59 52.44 53.27 52.44 2 795 080 3 567.51 3 522.79 3 592.30 3 522.79
Aug 03, 2011 52.00 51.83 52.95 51.78 4 633 540 3 486.30 3 454.94 3 518.55 3 441.39
Aug 04, 2011 52.50 50.51 52.65 50.51 5 424 690 3 513.41 3 320.35 3 515.11 3 315.34
Aug 05, 2011 49.48 49.67 51.14 49.03 7 585 650 3 220.47 3 278.56 3 389.87 3 218.39
Aug 08, 2011 49.37 47.75 50.24 47.75 6 719 820 3 249.86 3 125.19 3 333.61 3 125.19
Aug 09, 2011 47.75 47.26 48.60 45.00 8 954 830 3 126.97 3 176.19 3 201.68 2 979.87
Aug 10, 2011 47.29 44.19 47.77 44.19 9 784 120 3 228.74 3 002.99 3 235.80 3 001.25
Aug 11, 2011 45.55 45.63 45.96 42.85 11 025 700 3 091.08 3 089.66 3 101.87 2 891.11
Aug 12, 2011 45.47 48.49 48.49 44.75 5 795 280 3 082.40 3 213.88 3 216.67 3 017.19
Aug 15, 2011 48.78 48.45 49.29 48.38 3 609 120 3 242.48 3 239.06 3 259.59 3 201.12
Aug 16, 2011 47.97 48.54 48.70 47.54 3 007 530 3 211.60 3 230.90 3 230.90 3 162.21
Aug 17, 2011 48.29 49.92 50.31 48.20 3 876 650 3 211.91 3 254.34 3 288.82 3 182.27
Aug 18, 2011 49.50 48.41 50.25 48.07 6 522 350 3 218.86 3 076.04 3 224.33 3 048.41
Aug 19, 2011 48.26 47.51 48.52 46.63 6 166 510 3 066.29 3 016.99 3 078.28 2 947.91
Aug 22, 2011 47.26 49.13 49.90 47.15 4 413 550 2 990.94 3 051.36 3 114.14 2 989.60
Aug 23, 2011 49.38 49.95 50.45 49.36 3 818 090 3 091.54 3 084.37 3 137.37 3 051.16
Aug 24, 2011 50.50 50.62 51.03 49.62 3 052 580 3 107.78 3 139.55 3 166.82 3 075.48
Aug 25, 2011 50.83 49.97 51.15 49.60 2 982 680 3 167.84 3 119.00 3 189.42 3 096.54
Aug 26, 2011 49.69 49.45 50.02 48.22 3 577 850 3 117.44 3 087.64 3 122.23 3 014.31
Aug 29, 2011 49.87 49.86 50.15 49.52 1 814 150 3 141.14 3 154.20 3 174.43 3 117.94
Aug 30, 2011 49.86 49.55 50.38 49.11 2 918 130 3 185.28 3 159.74 3 193.40 3 129.04
Aug 31, 2011 50.09 50.66 50.91 49.66 3 604 950 3 177.69 3 256.76 3 263.09 3 164.51
Sept 01, 2011 50.86 51.42 51.90 50.07 4 148 540 3 272.64 3 265.83 3 295.54 3 207.32
Sept 02, 2011 50.80 49.75 50.94 49.50 3 824 940 3 225.45 3 148.53 3 226.94 3 132.66
Sept 05, 2011 48.32 48.08 49.19 47.70 3 764 830 3 070.75 2 999.54 3 083.23 2 977.18
Sept 06, 2011 48.14 48.88 49.58 48.13 6 590 610 3 002.33 2 965.64 3 042.63 2 942.78
Sept 07, 2011 49.70 49.92 50.31 49.54 4 930 840 3 037.92 3 073.18 3 073.18 3 015.97
Sept 08, 2011 49.88 49.29 50.27 49.05 3 253 390 3 067.91 3 085.83 3 116.21 3 044.38
Sept 09, 2011 48.50 48.23 49.00 47.88 5 393 380 3 065.82 2 974.59 3 077.42 2 967.17
Sept 12, 2011 46.51 46.51 47.06 45.79 5 521 680 2 890.28 2 854.81 2 894.03 2 820.76
Sept 13, 2011 47.30 46.69 47.57 45.74 5 568 320 2 903.72 2 894.93 2 910.44 2 769.97
Sept 14, 2011 46.21 47.34 47.59 46.20 4 102 880 2 853.32 2 949.14 2 956.74 2 849.73
Sept 15, 2011 47.59 48.12 48.94 47.39 5 151 470 2 967.47 3 045.62 3 086.64 2 960.69
Sept 16, 2011 48.27 48.49 49.08 47.95 11 055 600 3 083.60 3 031.08 3 084.16 3 014.45
Sept 19, 2011 48.12 47.51 48.17 47.22 3 623 320 2 954.07 2 940.00 2 978.34 2 921.98
Sept 20, 2011 47.52 49.05 49.16 47.26 3 081 770 2 913.03 2 984.05 2 991.21 2 909.75
Sept 21, 2011 49.00 48.02 49.00 48.02 3 998 560 2 979.75 2 935.82 2 982.86 2 929.97
Sept 22, 2011 47.00 46.50 47.25 45.52 6 870 550 2 858.54 2 781.68 2 863.76 2 771.20
Sept 23, 2011 47.01 47.00 47.15 45.53 5 358 180 2 820.91 2 810.11 2 823.97 2 693.21
Sept 26, 2011 46.21 48.10 48.75 46.20 4 917 460 2 753.40 2 859.34 2 916.75 2 753.27
Sept 27, 2011 48.88 49.52 49.52 48.23 5 235 300 2 925.30 3 023.38 3 023.38 2 910.22
Sept 28, 2011 49.15 49.22 50.67 49.02 3 890 080 2 989.51 2 995.62 3 055.67 2 969.49
Sept 29, 2011 49.22 49.86 50.48 48.97 2 677 470 2 978.31 3 027.65 3 060.43 2 974.98
Sept 30, 2011 49.58 49.35 49.83 49.03 4 556 670 3 010.51 2 981.96 3 021.97 2 948.24
Oct 03, 2011 48.46 49.01 49.26 48.42 2 296 830 2 907.21 2 926.83 2 946.38 2 888.83
Oct 04, 2011 48.74 48.34 48.96 47.95 4 334 730 2 882.80 2 850.55 2 884.62 2 808.22
Oct 05, 2011 49.57 48.67 49.75 48.14 4 512 570 2 910.14 2 973.90 2 973.90 2 887.82
Oct 06, 2011 48.70 49.22 49.25 48.44 4 745 220 3 000.37 3 075.37 3 075.37 2 995.38
Oct 07, 2011 49.46 49.15 49.90 48.63 3 294 130 3 073.23 3 095.56 3 126.00 3 052.46
Oct 10, 2011 49.82 50.06 50.30 49.67 3 133 770 3 122.26 3 161.47 3 162.73 3 094.17
Oct 11, 2011 49.76 49.92 50.08 49.50 2 367 580 3 150.49 3 153.52 3 156.09 3 115.05
Oct 12, 2011 49.67 50.03 50.45 49.61 3 383 170 3 140.36 3 229.76 3 238.07 3 121.16
Oct 13, 2011 49.90 50.46 50.84 49.71 3 641 640 3 214.00 3 186.94 3 251.62 3 168.38
Oct 14, 2011 50.70 50.87 51.37 50.70 2 888 670 3 202.69 3 217.89 3 250.48 3 180.05
Oct 17, 2011 51.11 50.43 51.40 50.40 2 737 660 3 242.98 3 166.06 3 266.57 3 149.93
Oct 18, 2011 50.11 50.19 50.29 49.32 2 644 030 3 122.94 3 141.10 3 152.09 3 088.32
Oct 19, 2011 50.20 50.24 50.60 49.90 1 868 550 3 166.12 3 157.34 3 184.33 3 137.05
Oct 20, 2011 50.08 50.21 51.15 49.96 3 265 120 3 120.01 3 084.07 3 148.40 3 082.12
Oct 21, 2011 50.44 50.97 50.97 49.91 3 492 210 3 110.58 3 171.34 3 171.34 3 092.43
Oct 24, 2011 51.13 51.49 51.54 50.51 1 990 040 3 190.72 3 220.46 3 224.09 3 156.37
Oct 25, 2011 51.48 50.23 51.65 50.04 2 718 030 3 205.66 3 174.29 3 228.38 3 150.13
Oct 26, 2011 50.40 50.53 51.06 50.10 2 161 560 3 170.09 3 169.62 3 227.97 3 146.11
Oct 27, 2011 51.80 52.58 53.48 51.19 5 209 210 3 251.23 3 368.62 3 372.54 3 243.79
Oct 28, 2011 52.90 52.33 53.53 52.31 3 354 550 3 376.49 3 348.63 3 411.22 3 333.29
Oct 31, 2011 52.08 51.96 52.85 51.81 3 321 660 3 300.51 3 242.84 3 310.30 3 242.84
Nov 01, 2011 51.00 49.62 51.28 49.58 5 296 950 3 181.26 3 068.33 3 181.66 3 057.26
Nov 02, 2011 50.03 49.87 50.29 48.93 3 763 850 3 115.76 3 110.59 3 134.83 3 049.70
Nov 03, 2011 48.60 50.70 50.98 48.50 3 916 480 3 039.57 3 195.47 3 221.94 3 029.44
Nov 04, 2011 50.75 49.35 50.95 49.35 3 554 500 3 213.64 3 123.55 3 228.11 3 113.44
Nov 07, 2011 48.90 48.93 49.50 48.30 3 743 550 3 087.11 3 103.60 3 144.04 3 053.10
Nov 08, 2011 48.98 49.61 50.25 48.76 3 407 860 3 106.47 3 143.30 3 193.62 3 102.67
Nov 09, 2011 49.61 48.98 50.00 48.35 4 245 850 3 172.66 3 075.16 3 183.41 3 046.36
Nov 10, 2011 48.23 49.07 49.23 48.16 3 915 190 3 008.73 3 064.84 3 122.29 3 008.73
Nov 11, 2011 49.10 49.65 49.74 48.95 3 600 540 3 071.16 3 149.38 3 154.98 3 057.04
Nov 14, 2011 49.75 49.51 49.82 49.10 3 877 260 3 169.39 3 108.95 3 174.32 3 090.23
Nov 15, 2011 49.36 49.42 49.85 48.67 4 325 470 3 079.85 3 049.13 3 097.98 3 030.16
Nov 16, 2011 49.42 49.84 50.43 49.30 3 491 360 3 037.45 3 064.90 3 102.24 3 027.44
Nov 17, 2011 49.89 49.77 50.32 49.26 3 641 690 3 051.77 3 010.29 3 064.15 3 000.67
Nov 18, 2011 49.60 49.52 49.94 49.33 3 466 270 2 989.32 2 997.01 3 026.39 2 979.60
Nov 21, 2011 49.27 48.56 49.45 48.30 3 969 530 2 979.80 2 894.94 2 981.79 2 894.94
Nov 22, 2011 48.97 48.26 49.36 48.26 3 916 060 2 926.08 2 870.68 2 941.76 2 870.68
Nov 23, 2011 47.83 48.04 48.67 47.71 3 770 130 2 841.76 2 822.43 2 881.56 2 822.43
Nov 24, 2011 48.33 47.38 48.57 47.20 4 458 140 2 850.22 2 822.25 2 876.31 2 807.06
Nov 25, 2011 47.29 48.23 48.38 47.00 3 598 850 2 824.97 2 856.97 2 871.49 2 793.22
Nov 28, 2011 48.62 50.33 50.33 48.38 4 577 460 2 895.66 3 012.93 3 012.93 2 890.76
Nov 29, 2011 50.08 50.42 50.60 49.66 3 682 980 2 998.38 3 026.76 3 047.87 2 972.10
Nov 30, 2011 50.21 52.09 52.51 50.10 8 226 460 2 990.80 3 154.62 3 166.55 2 986.28
Dec 01, 2011 51.50 52.01 52.67 51.50 3 224 310 3 153.18 3 129.95 3 168.92 3 119.74
Dec 02, 2011 52.39 51.79 52.70 51.63 3 228 970 3 170.05 3 164.95 3 201.06 3 151.41
Dec 05, 2011 52.19 51.36 52.31 51.14 2 925 780 3 203.62 3 201.28 3 215.78 3 183.57
Dec 06, 2011 51.27 51.81 52.08 51.14 3 039 120 3 170.98 3 179.63 3 207.90 3 167.64
Dec 07, 2011 52.44 52.84 52.91 51.86 5 647 180 3 229.92 3 175.98 3 244.89 3 131.99
Dec 08, 2011 53.09 52.68 53.90 52.63 5 026 530 3 202.33 3 095.49 3 215.59 3 091.23
Dec 09, 2011 52.21 53.34 53.53 52.20 3 364 480 3 069.48 3 172.35 3 175.90 3 064.63
Dec 12, 2011 52.88 52.58 53.55 52.58 3 128 680 3 151.33 3 089.59 3 163.70 3 089.59
Dec 13, 2011 52.73 52.91 53.25 52.50 2 587 960 3 094.11 3 078.72 3 111.10 3 059.46
Dec 14, 2011 52.83 51.81 52.90 51.81 3 444 110 3 056.64 2 976.17 3 072.95 2 976.17
Dec 15, 2011 52.10 53.20 53.24 51.90 3 561 740 2 989.95 2 998.73 3 021.64 2 975.12
Dec 16, 2011 53.49 53.43 54.16 53.10 8 224 770 3 010.41 2 972.30 3 017.09 2 969.40
Dec 19, 2011 53.04 53.66 53.98 53.02 2 422 940 2 948.42 2 974.20 3 009.99 2 941.40
Dec 20, 2011 53.38 54.46 54.53 53.07 3 485 200 2 969.18 3 055.39 3 055.39 2 957.20
Dec 21, 2011 54.44 54.25 55.11 54.00 2 690 930 3 080.00 3 030.47 3 121.39 3 019.72
Dec 22, 2011 54.45 55.06 55.17 54.37 2 542 930 3 046.83 3 071.80 3 080.19 3 046.83
Dec 23, 2011 55.20 55.41 55.65 55.04 1 657 240 3 102.32 3 102.09 3 113.94 3 086.10
Dec 27, 2011 55.39 55.21 56.00 55.14 1 038 250 3 111.14 3 103.11 3 131.50 3 098.14
Dec 28, 2011 55.03 55.15 56.18 54.99 1 754 200 3 106.95 3 071.08 3 130.82 3 071.08
Dec 29, 2011 55.42 56.20 56.20 54.97 1 620 760 3 081.17 3 127.56 3 127.56 3 064.69
Dec 30, 2011 56.20 56.75 56.75 56.01 1 942 760 3 139.46 3 159.81 3 159.81 3 120.05
Jan 02, 2012 56.69 57.42 57.42 56.54 1 818 440 3 158.24 3 222.30 3 222.30 3 157.00
Jan 03, 2012 57.24 57.29 57.42 56.00 3 560 170 3 231.43 3 245.40 3 246.74 3 193.63
Jan 04, 2012 56.59 56.21 57.29 56.18 2 718 500 3 226.33 3 193.65 3 242.84 3 186.48
Jan 05, 2012 55.20 55.50 55.85 54.89 3 460 990 3 200.15 3 144.91 3 200.15 3 136.75
Jan 06, 2012 55.76 56.25 56.50 55.60 2 578 340 3 156.72 3 137.36 3 184.38 3 122.63
Jan 09, 2012 56.47 55.79 56.55 55.68 2 193 410 3 143.95 3 127.69 3 157.31 3 114.45
Jan 10, 2012 56.39 56.75 57.07 56.34 3 922 620 3 154.25 3 210.79 3 219.43 3 154.25
Jan 11, 2012 56.68 56.47 57.07 55.98 3 259 820 3 204.00 3 204.83 3 236.34 3 181.17
Jan 12, 2012 56.28 55.88 56.74 55.55 3 145 700 3 210.88 3 199.98 3 253.29 3 190.12
Jan 13, 2012 55.60 55.62 56.20 55.27 2 860 870 3 196.49 3 196.49 3 243.85 3 151.69
Jan 16, 2012 55.39 55.96 56.08 55.15 1 3 174.33 3 225.00 3 231.02 3 163.68
Jan 17, 2012 56.24 56.44 56.44 55.78 2 840 280 3 260.27 3 269.99 3 292.59 3 243.37
Jan 18, 2012 56.42 56.48 57.13 55.96 3 504 290 3 276.35 3 264.93 3 301.89 3 236.49
Jan 19, 2012 56.69 55.97 56.75 55.74 3 310 900 3 284.96 3 328.94 3 328.94 3 272.31
Jan 20, 2012 56.15 55.52 56.15 55.52 4 631 310 3 333.87 3 321.50 3 336.62 3 304.95
Jan 23, 2012 55.50 55.44 55.78 55.19 2 097 220 3 325.42 3 338.42 3 352.32 3 313.71
Jan 24, 2012 55.38 55.75 55.89 55.38 2 897 670 3 321.59 3 322.65 3 323.97 3 292.51
Jan 25, 2012 55.98 55.69 56.11 55.43 2 591 700 3 337.73 3 312.48 3 339.56 3 285.63
Jan 26, 2012 55.82 56.41 56.41 55.78 2 873 900 3 331.82 3 363.23 3 368.66 3 323.07
Jan 27, 2012 56.46 55.83 56.74 55.83 2 993 120 3 345.07 3 318.76 3 368.22 3 318.76
Jan 30, 2012 55.61 56.19 56.64 55.55 3 556 330 3 295.98 3 265.64 3 300.68 3 264.02
Jan 31, 2012 56.30 56.47 57.27 56.30 3 860 780 3 292.01 3 298.55 3 325.10 3 289.48
Feb 01, 2012 56.41 56.35 56.91 55.63 4 228 560 3 320.32 3 367.46 3 370.28 3 320.32
Feb 02, 2012 56.22 55.79 56.57 55.69 2 784 850 3 386.63 3 376.66 3 399.53 3 355.84