DJ Eurostoxx Healthcare for the last year
date open SAN close SAN high SAN low SAN volume SAN open DJ Eurostoxx Healthcare close DJ Eurostoxx Healthcare high DJ Eurostoxx Healthcare low DJ Eurostoxx Healthcare
March 12, 2009 39.33 39.41 39.59 38.79 6 113 680 307.10 311.35 311.70 305.37
March 13, 2009 39.89 40.14 40.63 39.66 5 328 470 311.92 314.27 318.11 311.92
March 16, 2009 41.15 41.80 42.05 40.64 6 087 520 319.17 323.00 323.92 318.36
March 17, 2009 41.37 41.76 42.00 40.75 4 426 730 320.92 323.20 323.99 317.62
March 18, 2009 41.98 42.42 42.79 41.74 4 100 340 324.34 325.57 327.79 322.47
March 19, 2009 42.50 40.52 43.10 40.39 6 974 460 326.58 313.40 328.46 312.82
March 20, 2009 40.00 40.81 41.29 39.80 5 666 880 310.97 311.62 314.92 309.11
March 23, 2009 41.30 41.07 41.35 40.17 3 615 790 312.23 314.85 315.99 310.22
March 24, 2009 41.36 41.98 42.45 40.79 5 355 810 314.89 319.98 321.64 313.90
March 25, 2009 41.63 41.90 42.43 41.50 3 194 840 318.48 323.19 326.40 318.48
March 26, 2009 41.90 42.28 42.85 41.84 3 186 840 323.29 327.13 328.49 323.26
March 27, 2009 42.08 41.51 42.62 41.20 2 526 440 326.15 322.09 328.40 321.46
March 30, 2009 40.83 41.18 41.48 40.35 3 536 740 322.12 318.73 322.12 314.94
March 31, 2009 41.29 42.38 42.38 41.03 3 933 250 320.53 327.85 327.85 319.74
April 01, 2009 42.16 41.91 42.33 40.94 3 315 720 326.81 327.17 327.72 321.67
April 02, 2009 42.23 43.07 43.09 42.00 4 608 840 327.66 333.28 333.74 327.66
April 03, 2009 42.85 41.50 42.96 41.32 4 156 260 333.13 322.67 333.13 321.98
April 06, 2009 42.26 41.39 42.39 40.51 4 516 400 322.76 321.36 326.81 317.88
April 07, 2009 41.70 41.93 42.30 41.45 2 978 530 322.90 323.08 326.93 322.17
April 08, 2009 41.60 41.98 42.00 41.08 2 946 760 321.56 324.63 324.86 319.49
April 09, 2009 42.00 41.75 42.00 41.25 2 620 710 325.04 324.66 325.60 320.68
April 14, 2009 41.97 40.82 41.97 40.41 4 463 600 324.89 319.42 325.76 317.11
April 15, 2009 41.43 41.46 41.80 41.07 2 846 710 319.33 322.71 324.31 319.33
April 16, 2009 41.66 41.88 41.88 41.01 3 183 590 324.03 326.60 326.60 320.95
April 17, 2009 42.18 42.31 42.65 41.60 5 393 100 327.95 331.60 331.82 325.50
April 20, 2009 43.26 42.68 43.33 42.56 4 584 060 331.65 330.32 335.69 329.86
April 21, 2009 43.48 42.58 43.75 41.88 4 691 020 330.27 330.67 335.35 325.98
April 22, 2009 42.70 42.60 42.73 41.70 4 514 990 331.22 330.72 331.64 325.19
April 23, 2009 40.80 39.95 41.00 39.32 6 190 560 324.05 320.47 324.21 317.42
April 24, 2009 40.35 40.71 40.89 40.00 3 377 410 322.44 325.16 326.21 320.48
April 27, 2009 42.28 41.70 42.49 40.95 4 544 110 324.75 331.43 332.34 324.75
April 28, 2009 41.70 41.63 42.19 41.30 3 466 290 331.17 331.62 334.48 327.83
April 29, 2009 43.15 43.40 43.45 42.17 6 489 540 338.82 340.07 340.76 335.25
April 30, 2009 44.27 43.77 44.49 43.15 5 483 590 340.21 341.50 346.51 339.67
May 04, 2009 44.30 43.77 44.40 42.82 3 379 620 341.69 341.54 344.23 336.99
May 05, 2009 43.82 43.18 43.84 42.93 3 102 060 341.53 337.11 341.86 336.15
May 06, 2009 43.25 43.96 44.80 43.18 3 838 460 337.50 342.57 346.81 337.50
May 07, 2009 44.68 43.83 44.68 43.42 4 855 350 342.83 341.22 346.61 340.44
May 08, 2009 44.32 44.50 45.10 43.84 3 385 610 343.73 346.06 348.64 342.63
May 11, 2009 44.40 44.00 44.74 43.48 4 214 050 346.09 342.15 346.23 340.40
May 12, 2009 44.26 43.88 44.26 43.31 3 463 380 342.40 342.97 344.13 340.47
May 13, 2009 43.92 45.35 45.93 43.70 5 178 570 343.42 349.01 354.13 342.81
May 14, 2009 45.12 44.89 45.50 44.36 4 159 590 348.18 349.10 351.06 346.77
May 15, 2009 44.46 44.22 44.71 44.02 3 710 050 347.36 346.36 348.73 345.43
May 18, 2009 44.00 44.62 44.78 43.95 2 869 300 345.23 351.11 351.11 344.77
May 19, 2009 44.62 44.37 44.80 44.09 3 134 030 352.07 349.60 352.07 347.56
May 20, 2009 44.40 45.07 45.22 44.35 2 830 260 349.72 354.07 354.98 349.43
May 22, 2009 44.26 43.88 44.61 43.27 2 829 710 348.56 346.04 350.09 343.27
May 25, 2009 44.30 44.57 44.83 43.75 1 814 060 348.32 350.22 351.57 345.06
May 26, 2009 44.70 45.03 45.07 44.14 2 828 110 350.54 352.39 352.69 346.90
May 27, 2009 45.01 44.40 45.15 44.18 3 142 670 352.97 348.73 353.23 347.47
May 28, 2009 44.76 45.02 45.20 44.60 3 409 940 349.85 350.42 351.64 348.26
May 29, 2009 45.40 44.95 45.49 44.44 4 172 250 353.16 350.03 353.40 348.36
June 02, 2009 46.34 46.02 46.78 45.70 3 067 410 357.33 356.03 359.83 355.20
June 03, 2009 46.20 44.89 46.20 44.83 3 365 930 356.84 350.75 356.85 350.53
June 04, 2009 45.13 46.42 46.73 45.08 4 439 010 351.86 359.70 362.07 351.86
June 05, 2009 46.56 46.12 47.15 46.06 2 680 410 360.74 357.74 363.34 357.71
June 08, 2009 46.71 46.29 46.75 45.46 2 377 760 360.59 357.76 360.70 354.02
June 09, 2009 46.73 46.22 46.73 45.65 2 829 620 359.61 357.25 360.11 355.72
June 10, 2009 46.21 45.87 46.58 45.77 2 954 190 358.58 357.70 362.01 356.98
June 11, 2009 45.64 46.26 46.71 45.35 2 648 420 356.52 360.07 361.68 355.24
June 12, 2009 46.23 47.65 48.03 45.96 4 313 060 359.89 367.98 369.63 359.02
June 15, 2009 47.43 45.85 47.50 45.81 4 539 450 366.85 357.94 366.85 357.78
June 16, 2009 45.79 46.34 47.15 45.70 3 106 570 358.24 359.41 362.91 357.68
June 17, 2009 46.11 47.01 47.40 46.07 3 879 870 358.19 362.90 365.17 358.19
June 18, 2009 47.25 47.90 48.32 46.79 4 918 930 363.93 366.62 368.25 361.62
June 19, 2009 47.02 48.40 48.67 47.02 7 957 130 363.10 369.35 371.20 363.10
June 22, 2009 47.90 47.05 48.09 47.05 4 099 100 367.15 361.83 367.74 361.51
June 23, 2009 46.81 47.41 47.77 46.70 3 374 190 360.16 364.27 366.63 360.16
June 24, 2009 47.21 46.58 47.21 45.93 4 849 980 363.50 361.03 363.69 357.07
June 25, 2009 45.75 44.45 46.10 44.45 8 822 600 357.41 351.57 359.28 351.24
June 26, 2009 42.77 40.85 42.78 40.31 20 070 200 344.19 335.11 344.19 332.71
June 29, 2009 41.50 41.45 41.85 40.55 10 344 600 339.04 339.18 340.21 335.04
June 30, 2009 42.07 41.87 42.75 41.50 8 141 680 342.11 340.77 345.82 338.75
July 01, 2009 42.28 43.15 43.49 42.13 6 256 500 343.02 349.33 351.16 342.61
July 02, 2009 43.79 42.33 43.90 42.21 5 035 370 351.72 346.80 355.11 346.79
July 03, 2009 42.71 42.82 43.38 42.56 2 535 200 348.60 348.27 351.01 347.12
July 06, 2009 42.45 43.20 43.40 42.32 3 108 930 346.78 349.68 350.94 345.17
July 07, 2009 43.23 42.78 43.78 42.60 2 922 030 350.08 346.21 352.53 345.50
July 08, 2009 42.50 42.36 43.07 42.33 2 735 850 344.87 344.61 348.37 344.14
July 09, 2009 42.66 42.21 42.66 42.00 2 530 860 345.90 343.45 345.90 342.29
July 10, 2009 41.99 41.25 42.15 41.09 2 822 490 342.14 336.51 342.36 335.62
July 13, 2009 41.12 42.17 42.18 40.91 2 501 890 335.64 341.05 341.23 334.05
July 14, 2009 42.26 42.17 42.55 41.47 2 374 810 341.06 341.05 342.89 337.91
July 15, 2009 42.48 43.20 43.20 42.31 3 421 730 342.55 345.95 346.17 342.14
July 16, 2009 43.19 43.85 44.11 43.01 3 675 090 345.77 350.02 351.21 345.14
July 17, 2009 44.00 44.10 44.30 43.65 2 958 330 350.44 351.52 352.76 349.19
July 20, 2009 44.33 44.65 44.89 44.15 2 959 030 353.29 355.42 356.57 352.31
July 21, 2009 44.80 45.08 45.38 44.43 2 982 720 355.77 357.40 359.56 354.48
July 22, 2009 45.24 45.77 45.80 44.95 3 034 840 358.25 361.21 361.70 356.68
July 23, 2009 45.96 46.31 46.48 45.02 3 974 980 361.76 363.71 364.49 357.79
July 24, 2009 46.05 46.15 46.74 46.01 2 591 780 363.22 360.71 363.31 359.37
July 27, 2009 46.42 46.09 46.45 45.84 2 562 190 362.16 360.50 362.60 359.24
July 28, 2009 46.80 46.98 47.50 46.64 3 935 510 363.64 364.30 366.79 362.87
July 29, 2009 47.96 47.12 48.14 46.47 4 621 800 368.29 366.56 370.20 363.50
July 30, 2009 46.99 47.05 47.35 46.33 3 714 920 366.23 367.51 369.42 363.60
July 31, 2009 47.05 45.96 47.05 45.85 4 766 910 367.32 364.99 367.46 363.28
Aug 03, 2009 46.16 46.45 46.74 45.60 3 375 580 365.91 367.85 369.89 362.85
Aug 04, 2009 46.50 47.07 47.22 46.27 2 927 310 368.09 368.81 369.84 365.25
Aug 05, 2009 46.84 46.34 47.06 46.15 2 619 740 367.80 364.32 368.98 363.94
Aug 06, 2009 46.57 46.25 46.73 45.92 2 685 710 365.60 362.35 366.62 360.67
Aug 07, 2009 46.20 46.73 47.04 45.62 3 360 400 361.96 365.23 366.69 358.70
Aug 10, 2009 46.62 46.32 46.62 45.64 2 144 530 364.36 362.86 364.36 359.82
Aug 11, 2009 46.48 46.05 46.60 45.90 2 058 360 363.29 360.87 364.53 359.99
Aug 12, 2009 46.17 46.37 46.70 46.03 2 087 400 361.40 362.35 364.33 360.43
Aug 13, 2009 46.58 45.77 46.58 45.66 2 708 970 363.25 359.25 363.33 358.94
Aug 14, 2009 45.95 45.59 46.25 45.36 2 536 630 359.51 357.99 361.67 356.54
Aug 17, 2009 45.53 45.06 45.67 44.64 1 357.98 354.72 357.98 352.70
Aug 18, 2009 45.10 44.89 45.43 44.64 2 332 050 355.66 354.04 356.97 352.57
Aug 19, 2009 45.00 45.45 45.69 44.71 2 500 150 353.91 357.42 358.42 352.51
Aug 20, 2009 45.78 45.92 46.15 45.50 2 096 350 359.37 360.81 361.79 358.33
Aug 21, 2009 45.96 47.27 47.58 45.76 5 667 630 360.89 367.77 369.13 359.85
Aug 24, 2009 47.75 47.32 47.75 46.78 2 146 320 370.13 368.61 370.42 365.62
Aug 25, 2009 47.75 47.63 47.99 47.52 2 601 990 370.75 370.68 372.65 369.85
Aug 26, 2009 47.84 47.76 47.95 47.24 2 874 080 371.11 371.35 372.12 369.54
Aug 27, 2009 47.52 47.42 48.00 47.12 1 930 830 370.90 368.69 372.95 367.15
Aug 28, 2009 48.00 48.17 48.83 47.45 3 612 390 371.33 371.84 375.25 369.23
Aug 31, 2009 47.52 47.32 48.36 47.32 2 512 040 370.14 368.00 373.01 368.00
Sept 01, 2009 47.67 47.02 48.30 46.94 3 768 560 368.86 364.92 372.93 364.71
Sept 02, 2009 47.26 46.95 47.80 46.71 3 630 160 366.01 363.00 367.49 361.89
Sept 03, 2009 47.05 46.58 47.48 46.42 2 762 170 363.37 361.39 365.34 360.43
Sept 04, 2009 46.47 46.57 46.87 46.11 2 810 160 361.42 362.00 362.59 359.22
Sept 07, 2009 46.71 47.14 47.34 46.64 1 944 930 362.99 367.13 367.82 362.99
Sept 08, 2009 47.17 47.31 47.40 46.87 2 325 190 367.92 367.54 369.27 365.54
Sept 09, 2009 47.18 47.55 47.55 46.42 3 646 510 366.81 369.51 369.51 363.68
Sept 10, 2009 47.94 47.73 48.05 47.22 2 916 070 371.39 371.95 373.35 368.92
Sept 11, 2009 47.80 48.10 48.59 47.69 3 067 430 372.29 375.09 377.86 372.29
Sept 14, 2009 47.80 48.23 48.47 47.66 2 154 600 374.09 375.92 376.82 372.69
Sept 15, 2009 48.50 48.04 48.50 47.34 3 067 600 376.78 376.21 377.42 372.64
Sept 16, 2009 48.32 48.49 48.63 47.66 3 652 890 377.34 380.10 380.80 374.27
Sept 17, 2009 48.82 49.15 49.24 48.31 3 372 750 381.17 385.32 385.80 380.85
Sept 18, 2009 49.10 50.00 50.19 48.91 9 004 210 385.09 387.71 389.85 383.81
Sept 21, 2009 49.99 50.82 50.96 49.80 3 010 890 386.84 391.46 392.41 386.84
Sept 22, 2009 50.85 51.10 51.34 50.76 3 083 500 392.18 393.70 395.83 391.92
Sept 23, 2009 50.85 50.87 51.60 50.51 2 925 680 392.51 391.99 395.55 389.82
Sept 24, 2009 51.68 50.13 51.68 49.91 4 089 250 394.66 386.94 394.66 385.85
Sept 25, 2009 50.28 50.63 50.85 49.80 3 183 690 387.89 389.73 390.87 385.37
Sept 28, 2009 50.42 50.82 51.00 50.23 3 127 030 389.45 391.65 392.65 387.98
Sept 29, 2009 50.25 50.38 50.92 49.92 3 578 180 389.29 390.20 392.86 387.36
Sept 30, 2009 50.39 50.15 50.76 49.71 3 577 810 390.62 389.33 393.17 386.53
Oct 01, 2009 50.34 49.70 50.73 49.61 3 502 980 390.44 385.74 393.12 385.22
Oct 02, 2009 49.68 49.70 50.31 49.30 3 671 710 385.61 383.67 386.81 381.87
Oct 05, 2009 49.75 49.80 49.84 49.25 2 509 040 383.72 384.70 385.03 381.15
Oct 06, 2009 49.86 50.23 50.31 49.27 3 743 490 384.80 387.48 387.95 381.89
Oct 07, 2009 50.01 50.54 50.80 49.62 2 615 330 386.69 389.85 391.20 384.80
Oct 08, 2009 51.00 51.56 51.58 50.62 2 961 830 391.67 395.33 395.33 390.08
Oct 09, 2009 51.13 51.29 51.59 50.83 2 217 700 393.19 394.55 395.64 391.81
Oct 12, 2009 51.33 52.50 52.54 51.31 3 018 630 394.98 401.80 402.35 394.98
Oct 13, 2009 52.28 52.24 52.60 52.11 2 938 740 400.60 399.10 402.10 398.40
Oct 14, 2009 52.80 53.31 53.60 52.65 3 677 560 401.75 404.98 406.78 401.58
Oct 15, 2009 53.31 53.57 53.90 53.16 3 476 420 405.51 406.10 408.29 405.13
Oct 16, 2009 52.00 51.28 52.45 51.10 6 454 950 400.39 395.68 401.82 395.68
Oct 19, 2009 51.44 52.70 52.75 51.38 2 418 850 396.06 402.21 402.29 396.06
Oct 20, 2009 53.00 52.25 53.00 52.00 2 498 730 403.29 399.27 403.58 397.96
Oct 21, 2009 52.30 52.82 53.14 52.23 3 013 750 399.75 401.56 403.41 398.72
Oct 22, 2009 52.34 52.10 52.51 51.42 3 115 150 398.98 396.36 399.06 393.61
Oct 23, 2009 52.05 52.03 53.04 51.61 3 885 160 396.34 392.76 400.17 392.76
Oct 26, 2009 52.08 51.20 52.51 50.92 2 305 390 394.00 387.74 395.97 386.50
Oct 27, 2009 50.87 52.03 52.58 50.65 3 388 570 386.29 392.91 395.09 385.30
Oct 28, 2009 52.00 52.15 52.87 51.70 4 114 620 391.85 391.28 395.43 391.09
Oct 29, 2009 51.80 50.88 52.20 50.65 4 337 140 389.46 386.64 391.44 384.54
Oct 30, 2009 50.88 49.75 51.50 49.75 5 404 140 386.11 379.34 389.86 379.34
Nov 02, 2009 49.99 49.51 50.33 49.51 4 038 650 379.38 378.29 381.87 378.17
Nov 03, 2009 49.25 49.03 49.40 48.35 4 393 640 376.92 378.86 380.66 373.58
Nov 04, 2009 49.64 49.95 50.05 48.78 4 150 240 381.19 384.94 385.43 378.23
Nov 05, 2009 49.50 49.77 50.03 49.14 2 981 730 382.56 384.78 386.57 380.13
Nov 06, 2009 49.92 49.03 49.99 48.61 4 006 430 384.85 382.12 386.01 379.17
Nov 09, 2009 49.70 50.44 50.62 49.58 3 323 690 385.01 390.11 390.87 385.01
Nov 10, 2009 50.77 50.47 51.10 50.35 2 207 740 390.92 391.73 393.77 390.37
Nov 11, 2009 50.81 50.51 51.04 50.40 1 727 190 393.82 391.01 394.50 390.34
Nov 12, 2009 50.65 51.16 51.63 50.56 2 999 010 391.79 393.97 396.91 391.79
Nov 13, 2009 51.25 51.17 51.45 50.73 1 802 410 394.44 395.25 396.60 392.26
Nov 16, 2009 51.60 51.87 52.03 51.20 2 462 110 397.98 399.91 400.63 395.85
Nov 17, 2009 51.95 51.50 52.00 51.41 1 843 240 399.74 398.21 400.28 397.88
Nov 18, 2009 51.67 51.06 51.91 50.98 2 535 750 399.02 396.51 401.08 396.09
Nov 19, 2009 51.00 50.30 51.15 50.02 3 231 090 396.25 391.25 397.15 390.79
Nov 20, 2009 50.24 50.37 50.71 49.70 3 977 950 392.06 391.33 393.31 388.40
Nov 23, 2009 50.77 51.77 51.96 50.77 2 844 770 393.75 398.97 400.03 393.75
Nov 24, 2009 51.34 51.40 51.88 51.08 2 712 160 396.55 396.64 399.49 395.39
Nov 25, 2009 51.71 52.21 52.46 51.51 3 108 360 398.45 400.45 401.67 396.88
Nov 26, 2009 51.63 51.30 52.42 51.26 3 030 790 397.69 393.27 399.73 393.22
Nov 27, 2009 50.37 51.20 51.66 50.30 2 991 400 388.84 394.42 396.60 387.30
Nov 30, 2009 51.21 50.32 51.33 50.32 2 690 050 394.24 389.21 394.95 388.91
Dec 01, 2009 50.67 52.07 52.07 50.47 117 354 391.35 399.52 399.52 390.16
Dec 02, 2009 51.79 52.79 52.93 51.65 2 915 990 398.12 403.36 404.01 397.89
Dec 03, 2009 52.79 52.65 53.07 52.57 2 395 840 404.40 402.97 405.09 402.52
Dec 04, 2009 52.26 53.29 53.88 52.20 2 990 330 401.94 407.68 410.18 400.42
Dec 07, 2009 52.30 52.45 52.82 52.15 2 483 170 403.45 404.16 405.34 401.13
Dec 08, 2009 52.07 52.45 52.80 51.96 3 357 420 403.08 402.86 405.23 399.61
Dec 09, 2009 52.20 52.37 53.07 52.20 3 178 660 402.16 402.04 406.59 401.67
Dec 10, 2009 52.25 52.90 53.00 52.20 2 463 510 401.26 405.29 405.75 401.17
Dec 11, 2009 52.52 52.70 53.30 52.52 3 055 370 404.54 405.46 408.30 404.11
Dec 14, 2009 52.60 52.87 52.99 52.55 2 103 410 406.11 407.52 407.82 404.88
Dec 15, 2009 52.91 53.19 53.71 52.89 2 702 830 408.04 409.50 411.45 407.02
Dec 16, 2009 53.01 54.25 54.43 53.01 3 342 000 409.07 415.21 416.36 409.07
Dec 17, 2009 53.86 53.44 54.19 53.44 2 760 590 412.85 411.30 415.57 411.30
Dec 18, 2009 53.67 54.70 55.50 53.55 5 707 590 412.21 418.14 422.20 411.73
Dec 21, 2009 54.73 54.81 55.24 54.00 2 947 890 418.81 419.09 420.51 414.80
Dec 22, 2009 54.71 55.40 55.80 54.71 2 670 480 418.57 421.46 423.47 418.57
Dec 23, 2009 55.68 55.65 56.73 55.39 3 127 720 422.81 423.61 428.04 421.90
Dec 28, 2009 55.93 55.92 56.28 55.73 1 401 320 424.74 424.00 425.75 423.31
Dec 29, 2009 56.18 56.13 56.78 56.11 1 956 710 425.39 426.01 428.44 425.25
Dec 30, 2009 55.96 55.24 56.21 55.24 1 573 820 425.25 421.10 426.10 421.10
Jan 04, 2010 55.11 56.75 56.79 55.11 3 049 600 419.88 429.69 429.69 419.88
Jan 05, 2010 56.44 56.00 56.44 55.56 2 773 350 427.44 424.41 427.44 423.14
Jan 06, 2010 55.76 55.68 56.16 55.38 2 623 900 423.79 423.73 425.92 422.16
Jan 07, 2010 55.37 55.96 56.08 55.18 2 776 260 422.83 425.99 426.76 421.36
Jan 08, 2010 55.84 55.65 56.00 55.40 2 659 970 425.74 423.53 426.40 422.41
Jan 11, 2010 55.88 56.08 56.67 55.71 2 376 580 425.47 425.85 429.43 424.15
Jan 12, 2010 56.08 55.83 56.98 55.50 3 279 140 425.74 423.59 430.17 421.83
Jan 13, 2010 56.00 56.18 56.37 55.67 2 707 720 424.57 427.66 427.66 423.68
Jan 14, 2010 56.05 56.91 57.20 56.02 3 095 800 427.70 433.74 434.91 427.64
Jan 15, 2010 57.30 56.85 57.79 56.85 4 757 560 435.21 433.35 439.44 432.98
Jan 18, 2010 56.79 56.67 57.06 56.01 2 016 320 433.17 432.93 434.26 429.20
Jan 19, 2010 56.34 57.69 57.85 55.99 2 687 900 431.55 439.33 439.88 429.02
Jan 20, 2010 57.90 56.67 58.90 56.32 4 916 150 440.04 435.02 446.42 433.76
Jan 21, 2010 56.90 55.28 57.07 55.15 4 194 790 435.29 426.88 437.15 426.22
Jan 22, 2010 54.73 54.65 55.20 54.15 5 710 400 423.71 423.07 426.19 421.10
Jan 25, 2010 54.15 53.66 54.43 53.58 3 128 570 421.06 417.05 421.06 416.84
Jan 26, 2010 53.05 54.42 54.60 53.03 3 774 630 414.14 420.94 421.52 412.85
Jan 27, 2010 53.93 53.80 54.17 53.45 3 468 250 417.87 417.31 419.01 415.39
Jan 28, 2010 54.08 52.68 54.20 52.68 3 581 820 419.37 410.71 420.14 410.71
Jan 29, 2010 52.50 53.60 54.04 52.11 4 701 280 409.94 415.96 418.15 409.15
Feb 01, 2010 53.20 53.23 53.66 52.83 3 345 170 413.90 414.09 415.66 411.23
Feb 02, 2010 53.31 53.80 53.90 52.87 2 476 270 414.21 417.29 417.59 411.68
Feb 03, 2010 53.80 54.06 54.49 53.46 3 169 680 416.85 418.39 420.90 415.02
Feb 04, 2010 54.01 53.42 54.45 53.42 3 480 420 418.40 413.15 420.04 413.15
Feb 05, 2010 53.31 51.68 53.55 51.68 7 230 150 411.67 402.50 413.26 402.50
Feb 08, 2010 51.75 52.98 53.22 51.72 1 402.48 409.54 410.42 402.48
Feb 09, 2010 52.72 52.66 52.97 51.76 4 164 250 408.19 407.42 409.14 403.56
Feb 10, 2010 53.00 52.20 53.51 51.81 5 720 390 408.76 406.18 412.81 404.23
Feb 11, 2010 52.02 52.52 53.48 52.01 5 902 230 405.49 409.99 413.64 405.49
Feb 12, 2010 52.83 53.01 53.45 52.56 3 205 520 412.14 413.78 416.01 411.08
Feb 15, 2010 53.08 53.20 53.91 53.08 1 827 440 414.12 414.03 417.93 413.88
Feb 16, 2010 53.50 53.56 53.73 52.90 2 882 980 415.58 416.35 416.54 412.10
Feb 17, 2010 53.39 53.88 54.65 53.39 4 125 380 416.25 418.99 421.69 416.25
Feb 18, 2010 53.66 54.43 54.65 53.66 2 655 990 418.48 423.16 424.09 418.48
Feb 19, 2010 53.76 54.71 54.86 53.76 3 252 560 419.98 425.07 425.82 418.97
Feb 22, 2010 54.76 54.14 54.88 54.01 3 140 480 425.51 421.12 425.80 420.91
Feb 23, 2010 54.49 54.05 54.59 54.05 3 607 450 422.76 417.67 423.46 417.61
Feb 24, 2010 53.91 53.92 54.24 53.60 2 866 220 417.08 419.69 421.06 416.64
Feb 25, 2010 53.43 52.92 53.79 52.49 4 692 170 417.19 413.55 419.76 411.91
Feb 26, 2010 52.95 53.72 53.85 52.94 4 153 790 414.85 418.83 419.22 414.23
March 01, 2010 54.11 54.82 54.83 54.02 3 034 870 421.47 428.46 428.46 420.83
March 02, 2010 54.34 54.99 54.99 54.34 2 149 780 426.61 430.16 430.16 426.61
March 03, 2010 54.61 55.14 55.24 54.42 2 056 630 428.36 431.08 431.55 427.09
March 04, 2010 54.66 54.81 54.90 54.38 2 546 410 427.53 430.10 430.56 427.21
March 05, 2010 54.90 55.76 55.80 54.76 2 824 570 431.01 434.77 435.16 430.69
March 08, 2010 55.95 55.75 56.00 55.48 1 893 760 435.98 434.95 436.52 434.08
March 09, 2010 56.00 56.17 56.32 55.88 2 770 020 436.38 437.22 437.81 435.20
March 10, 2010 56.11 56.13 56.45 55.87 2 765 240 437.25 437.21 438.72 435.45
March 11, 2010 56.00 55.65 56.00 55.32 2 446 590 436.28 434.77 436.90 433.57