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 |
|---|
| July 03, 2008 |
43.46 |
44.94 |
45.34 |
43.18 |
8 321 060 |
414.70 |
424.78 |
428.44 |
413.25 |
|---|
| July 04, 2008 |
44.97 |
44.69 |
45.17 |
44.17 |
2 946 590 |
424.58 |
422.91 |
425.63 |
419.66 |
|---|
| July 07, 2008 |
45.00 |
45.12 |
45.23 |
44.29 |
2 954 960 |
424.83 |
425.74 |
425.87 |
419.22 |
|---|
| July 08, 2008 |
44.41 |
46.00 |
46.06 |
44.22 |
5 954 230 |
421.54 |
425.48 |
427.06 |
416.55 |
|---|
| July 09, 2008 |
46.25 |
45.60 |
46.34 |
45.26 |
4 149 230 |
427.37 |
428.39 |
430.38 |
424.65 |
|---|
| July 10, 2008 |
45.20 |
45.44 |
46.00 |
45.10 |
4 381 230 |
426.33 |
429.95 |
433.54 |
425.78 |
|---|
| July 11, 2008 |
45.31 |
43.88 |
45.38 |
43.88 |
4 213 170 |
428.46 |
414.14 |
429.43 |
414.14 |
|---|
| July 14, 2008 |
44.28 |
44.46 |
44.75 |
44.09 |
3 149 590 |
416.59 |
416.62 |
419.94 |
415.55 |
|---|
| July 15, 2008 |
43.90 |
43.74 |
44.90 |
43.02 |
6 379 550 |
414.40 |
411.40 |
416.49 |
408.43 |
|---|
| July 16, 2008 |
43.89 |
44.24 |
44.37 |
43.85 |
4 892 620 |
412.09 |
414.25 |
415.73 |
410.96 |
|---|
| July 17, 2008 |
44.24 |
44.60 |
44.73 |
43.38 |
6 768 450 |
413.08 |
410.40 |
413.08 |
405.59 |
|---|
| July 18, 2008 |
44.28 |
45.69 |
45.69 |
44.28 |
6 081 790 |
408.66 |
416.87 |
416.87 |
408.66 |
|---|
| July 21, 2008 |
45.50 |
45.35 |
45.70 |
45.00 |
3 798 050 |
416.05 |
419.65 |
420.56 |
414.17 |
|---|
| July 22, 2008 |
45.22 |
47.01 |
47.02 |
44.87 |
5 091 520 |
418.34 |
425.95 |
426.29 |
414.36 |
|---|
| July 23, 2008 |
47.10 |
46.15 |
47.30 |
45.41 |
5 707 090 |
426.55 |
421.59 |
428.02 |
418.54 |
|---|
| July 24, 2008 |
45.50 |
46.38 |
46.43 |
45.45 |
3 365 820 |
418.62 |
418.13 |
422.02 |
416.03 |
|---|
| July 25, 2008 |
46.28 |
47.20 |
47.40 |
46.13 |
4 392 570 |
418.29 |
426.02 |
427.28 |
417.09 |
|---|
| July 28, 2008 |
47.20 |
46.65 |
47.20 |
46.39 |
2 801 150 |
425.63 |
419.89 |
425.63 |
419.80 |
|---|
| July 29, 2008 |
46.26 |
46.95 |
47.07 |
46.08 |
4 099 870 |
417.58 |
417.21 |
417.86 |
412.12 |
|---|
| July 30, 2008 |
46.60 |
47.30 |
47.39 |
45.78 |
4 767 510 |
414.96 |
406.26 |
414.96 |
399.35 |
|---|
| July 31, 2008 |
46.60 |
45.07 |
46.73 |
43.35 |
11 292 700 |
401.63 |
393.56 |
401.63 |
384.41 |
|---|
| Aug 01, 2008 |
44.88 |
45.58 |
46.02 |
44.75 |
5 640 290 |
392.56 |
383.74 |
394.67 |
375.49 |
|---|
| Aug 04, 2008 |
45.77 |
45.40 |
45.77 |
45.00 |
2 777 060 |
383.86 |
383.29 |
385.45 |
380.53 |
|---|
| Aug 05, 2008 |
45.71 |
46.79 |
46.80 |
45.59 |
4 060 390 |
385.59 |
393.30 |
393.46 |
384.67 |
|---|
| Aug 06, 2008 |
46.94 |
46.80 |
47.15 |
46.17 |
4 205 360 |
394.01 |
395.56 |
397.07 |
390.35 |
|---|
| Aug 07, 2008 |
46.33 |
46.54 |
46.90 |
45.93 |
3 639 780 |
392.95 |
393.58 |
395.41 |
391.81 |
|---|
| Aug 08, 2008 |
46.69 |
48.46 |
48.57 |
46.69 |
6 314 700 |
394.03 |
404.79 |
405.46 |
393.73 |
|---|
| Aug 11, 2008 |
48.43 |
48.55 |
48.60 |
47.82 |
2 547 520 |
404.41 |
405.61 |
406.00 |
401.43 |
|---|
| Aug 12, 2008 |
48.36 |
48.58 |
48.58 |
47.70 |
3 591 770 |
404.42 |
405.33 |
405.33 |
400.44 |
|---|
| Aug 13, 2008 |
48.22 |
48.19 |
48.46 |
47.88 |
3 195 370 |
403.47 |
401.06 |
404.77 |
400.93 |
|---|
| Aug 14, 2008 |
48.24 |
48.46 |
48.66 |
48.09 |
2 912 860 |
401.84 |
403.05 |
404.16 |
401.27 |
|---|
| Aug 15, 2008 |
48.73 |
49.90 |
49.93 |
48.73 |
4 230 510 |
404.86 |
414.35 |
414.35 |
404.86 |
|---|
| Aug 18, 2008 |
49.95 |
49.80 |
50.83 |
49.22 |
3 905 440 |
414.23 |
414.07 |
420.54 |
411.85 |
|---|
| Aug 19, 2008 |
49.14 |
48.58 |
49.45 |
48.58 |
3 364 410 |
410.45 |
406.57 |
412.35 |
406.54 |
|---|
| Aug 20, 2008 |
48.50 |
48.50 |
48.85 |
48.05 |
2 595 800 |
406.88 |
407.92 |
408.43 |
403.91 |
|---|
| Aug 21, 2008 |
47.94 |
46.75 |
48.08 |
46.68 |
4 143 220 |
404.35 |
398.26 |
405.23 |
398.20 |
|---|
| Aug 22, 2008 |
47.12 |
47.68 |
47.68 |
46.52 |
3 431 110 |
400.02 |
405.44 |
405.44 |
397.36 |
|---|
| Aug 25, 2008 |
47.44 |
47.54 |
47.77 |
46.95 |
1 674 620 |
403.61 |
404.45 |
406.28 |
401.68 |
|---|
| Aug 26, 2008 |
47.30 |
47.43 |
47.65 |
46.72 |
2 327 580 |
402.88 |
408.02 |
409.29 |
402.33 |
|---|
| Aug 27, 2008 |
47.55 |
47.56 |
47.65 |
46.84 |
2 736 370 |
408.16 |
405.23 |
408.16 |
402.35 |
|---|
| Aug 28, 2008 |
47.64 |
48.66 |
48.78 |
46.86 |
4 109 700 |
405.93 |
414.42 |
415.37 |
403.50 |
|---|
| Aug 29, 2008 |
48.88 |
48.61 |
48.97 |
48.24 |
3 449 270 |
415.04 |
415.53 |
417.16 |
412.26 |
|---|
| Sept 01, 2008 |
48.32 |
48.69 |
48.93 |
47.99 |
1 339 310 |
413.71 |
413.97 |
415.06 |
409.79 |
|---|
| Sept 02, 2008 |
48.84 |
48.90 |
49.11 |
48.24 |
2 693 560 |
414.57 |
417.24 |
418.28 |
411.33 |
|---|
| Sept 03, 2008 |
48.90 |
48.05 |
49.20 |
48.00 |
2 819 700 |
417.65 |
410.75 |
417.65 |
410.57 |
|---|
| Sept 04, 2008 |
48.08 |
46.20 |
48.21 |
46.19 |
5 022 700 |
410.86 |
398.81 |
412.06 |
398.36 |
|---|
| Sept 05, 2008 |
46.20 |
45.80 |
46.84 |
45.66 |
4 562 710 |
398.53 |
394.79 |
401.35 |
394.21 |
|---|
| Sept 08, 2008 |
46.72 |
46.23 |
47.02 |
45.88 |
4 787 670 |
399.64 |
400.42 |
403.87 |
396.30 |
|---|
| Sept 09, 2008 |
46.35 |
47.50 |
48.02 |
46.18 |
7 054 320 |
400.56 |
405.91 |
410.40 |
400.11 |
|---|
| Sept 10, 2008 |
49.75 |
50.90 |
51.17 |
49.10 |
13 777 100 |
415.69 |
419.88 |
421.48 |
412.39 |
|---|
| Sept 11, 2008 |
50.80 |
49.91 |
51.25 |
49.67 |
6 228 860 |
419.24 |
415.03 |
421.61 |
412.82 |
|---|
| Sept 12, 2008 |
50.40 |
50.55 |
50.58 |
49.58 |
3 486 960 |
417.86 |
419.00 |
419.25 |
412.69 |
|---|
| Sept 15, 2008 |
49.53 |
49.68 |
49.99 |
48.90 |
5 541 620 |
414.02 |
411.57 |
415.25 |
407.51 |
|---|
| Sept 16, 2008 |
49.24 |
48.16 |
49.88 |
48.07 |
6 464 520 |
409.31 |
403.88 |
411.50 |
402.40 |
|---|
| Sept 17, 2008 |
48.69 |
47.52 |
48.74 |
47.32 |
5 965 260 |
406.08 |
398.28 |
406.10 |
397.76 |
|---|
| Sept 18, 2008 |
46.75 |
45.90 |
47.28 |
45.12 |
7 898 190 |
394.79 |
389.29 |
396.05 |
385.47 |
|---|
| Sept 19, 2008 |
47.28 |
47.56 |
47.85 |
46.13 |
10 192 600 |
397.58 |
402.80 |
402.80 |
392.87 |
|---|
| Sept 22, 2008 |
47.32 |
45.66 |
47.49 |
45.66 |
5 321 120 |
401.09 |
391.75 |
401.78 |
391.32 |
|---|
| Sept 23, 2008 |
45.96 |
45.53 |
46.03 |
45.09 |
4 654 210 |
393.38 |
386.81 |
393.38 |
384.77 |
|---|
| Sept 24, 2008 |
45.15 |
45.06 |
45.55 |
43.70 |
3 577 210 |
385.36 |
382.68 |
387.44 |
378.66 |
|---|
| Sept 25, 2008 |
45.29 |
46.85 |
46.85 |
45.07 |
4 284 870 |
384.77 |
392.73 |
392.73 |
384.63 |
|---|
| Sept 26, 2008 |
46.01 |
46.72 |
47.19 |
45.81 |
3 988 110 |
388.39 |
389.97 |
392.16 |
386.52 |
|---|
| Sept 29, 2008 |
47.18 |
44.78 |
47.18 |
44.75 |
4 555 840 |
391.92 |
376.89 |
391.92 |
376.55 |
|---|
| Sept 30, 2008 |
44.18 |
46.55 |
46.99 |
44.17 |
8 884 760 |
376.69 |
389.84 |
391.11 |
371.02 |
|---|
| Oct 01, 2008 |
46.59 |
48.01 |
48.07 |
46.11 |
5 063 950 |
391.11 |
398.70 |
398.70 |
387.67 |
|---|
| Oct 02, 2008 |
47.58 |
48.65 |
49.68 |
47.43 |
6 844 810 |
396.96 |
400.44 |
408.80 |
396.52 |
|---|
| Oct 03, 2008 |
48.94 |
49.57 |
49.85 |
48.25 |
5 979 890 |
401.89 |
406.39 |
407.60 |
398.11 |
|---|
| Oct 06, 2008 |
48.08 |
45.66 |
48.49 |
45.66 |
7 774 500 |
398.98 |
380.61 |
398.98 |
380.22 |
|---|
| Oct 07, 2008 |
46.68 |
46.29 |
47.88 |
46.05 |
7 103 750 |
385.68 |
381.90 |
393.20 |
379.59 |
|---|
| Oct 08, 2008 |
45.50 |
43.47 |
46.59 |
43.10 |
10 406 400 |
377.36 |
361.36 |
380.63 |
358.76 |
|---|
| Oct 09, 2008 |
43.57 |
41.33 |
44.20 |
40.58 |
8 820 110 |
361.60 |
345.91 |
365.38 |
342.66 |
|---|
| Oct 10, 2008 |
37.53 |
37.92 |
40.80 |
36.06 |
16 088 500 |
345.23 |
317.04 |
345.33 |
311.57 |
|---|
| Oct 13, 2008 |
39.01 |
41.01 |
41.01 |
38.03 |
10 346 100 |
322.24 |
343.39 |
343.39 |
320.61 |
|---|
| Oct 14, 2008 |
42.30 |
42.20 |
44.30 |
41.30 |
8 879 060 |
343.75 |
350.82 |
365.51 |
343.75 |
|---|
| Oct 15, 2008 |
42.50 |
40.88 |
43.50 |
40.39 |
7 940 880 |
351.03 |
341.76 |
356.69 |
338.00 |
|---|
| Oct 16, 2008 |
39.60 |
40.66 |
41.75 |
39.46 |
11 353 300 |
335.01 |
335.14 |
343.67 |
328.74 |
|---|
| Oct 17, 2008 |
42.01 |
44.45 |
45.00 |
41.60 |
12 268 600 |
343.84 |
353.58 |
360.14 |
342.86 |
|---|
| Oct 20, 2008 |
45.62 |
46.50 |
46.77 |
44.67 |
7 442 410 |
359.95 |
368.48 |
369.71 |
356.89 |
|---|
| Oct 21, 2008 |
47.00 |
46.94 |
47.80 |
46.25 |
5 516 730 |
371.27 |
370.55 |
378.03 |
367.81 |
|---|
| Oct 22, 2008 |
45.40 |
45.43 |
46.50 |
45.24 |
5 535 340 |
362.91 |
357.89 |
367.19 |
355.66 |
|---|
| Oct 23, 2008 |
45.86 |
45.70 |
47.67 |
43.50 |
8 990 870 |
359.75 |
362.74 |
371.95 |
352.56 |
|---|
| Oct 24, 2008 |
42.55 |
44.41 |
44.99 |
41.76 |
9 168 840 |
361.58 |
351.99 |
361.58 |
335.08 |
|---|
| Oct 27, 2008 |
42.28 |
43.47 |
44.81 |
41.23 |
6 107 700 |
341.33 |
344.65 |
352.20 |
331.93 |
|---|
| Oct 28, 2008 |
44.75 |
46.11 |
46.20 |
43.06 |
9 384 340 |
351.33 |
358.20 |
360.24 |
340.97 |
|---|
| Oct 29, 2008 |
49.00 |
48.88 |
49.99 |
47.64 |
9 775 810 |
358.34 |
379.62 |
386.20 |
358.34 |
|---|
| Oct 30, 2008 |
49.86 |
47.15 |
49.90 |
45.88 |
6 653 050 |
384.44 |
367.68 |
386.08 |
360.64 |
|---|
| Oct 31, 2008 |
47.38 |
49.43 |
49.50 |
46.75 |
7 896 930 |
368.66 |
385.62 |
386.28 |
365.93 |
|---|
| Nov 03, 2008 |
49.02 |
49.16 |
50.66 |
48.45 |
4 017 600 |
383.71 |
386.06 |
392.07 |
382.31 |
|---|
| Nov 04, 2008 |
49.59 |
49.28 |
50.98 |
48.76 |
6 862 150 |
388.15 |
386.25 |
394.70 |
383.13 |
|---|
| Nov 05, 2008 |
49.04 |
46.86 |
49.25 |
45.22 |
7 893 750 |
385.95 |
371.83 |
387.03 |
364.94 |
|---|
| Nov 06, 2008 |
45.80 |
45.57 |
47.98 |
45.37 |
6 288 770 |
366.93 |
362.07 |
377.65 |
361.45 |
|---|
| Nov 07, 2008 |
45.17 |
47.24 |
47.52 |
45.11 |
6 301 040 |
360.63 |
374.39 |
376.26 |
360.63 |
|---|
| Nov 10, 2008 |
48.00 |
47.39 |
49.15 |
47.32 |
4 064 140 |
379.41 |
375.54 |
386.85 |
375.17 |
|---|
| Nov 11, 2008 |
47.07 |
47.70 |
48.07 |
46.39 |
4 779 070 |
372.70 |
376.72 |
379.86 |
370.37 |
|---|
| Nov 12, 2008 |
48.67 |
47.32 |
49.07 |
47.10 |
4 711 430 |
381.80 |
372.73 |
384.03 |
371.01 |
|---|
| Nov 13, 2008 |
47.22 |
47.75 |
48.30 |
47.00 |
4 473 440 |
371.08 |
375.87 |
379.03 |
371.08 |
|---|
| Nov 14, 2008 |
48.85 |
48.38 |
49.85 |
48.26 |
5 717 390 |
382.12 |
379.23 |
388.20 |
379.22 |
|---|
| Nov 17, 2008 |
48.68 |
46.49 |
48.68 |
46.30 |
5 363 890 |
380.30 |
367.31 |
380.30 |
365.68 |
|---|
| Nov 18, 2008 |
46.47 |
47.45 |
47.81 |
45.78 |
4 364 840 |
367.09 |
371.35 |
373.14 |
362.31 |
|---|
| Nov 19, 2008 |
47.05 |
45.47 |
47.57 |
45.47 |
4 939 830 |
369.73 |
355.78 |
370.85 |
355.78 |
|---|
| Nov 20, 2008 |
43.57 |
43.29 |
44.17 |
42.45 |
8 144 010 |
346.56 |
342.61 |
348.52 |
336.17 |
|---|
| Nov 21, 2008 |
44.03 |
38.81 |
44.04 |
38.43 |
11 413 600 |
346.00 |
318.66 |
346.00 |
316.62 |
|---|
| Nov 24, 2008 |
40.18 |
44.50 |
44.50 |
39.48 |
10 417 300 |
325.26 |
351.02 |
351.02 |
322.86 |
|---|
| Nov 25, 2008 |
44.12 |
43.35 |
44.83 |
43.22 |
6 636 440 |
349.00 |
344.79 |
353.18 |
343.49 |
|---|
| Nov 26, 2008 |
43.19 |
42.17 |
43.19 |
41.72 |
4 062 070 |
342.77 |
337.04 |
342.77 |
334.72 |
|---|
| Nov 27, 2008 |
42.67 |
41.60 |
43.14 |
41.02 |
3 430 350 |
340.47 |
335.69 |
343.79 |
333.27 |
|---|
| Nov 28, 2008 |
41.59 |
43.45 |
43.86 |
40.76 |
4 956 870 |
336.01 |
348.49 |
349.62 |
333.41 |
|---|
| Dec 01, 2008 |
43.45 |
43.07 |
44.65 |
43.07 |
4 715 910 |
348.47 |
342.13 |
352.85 |
341.84 |
|---|
| Dec 02, 2008 |
42.67 |
43.24 |
43.80 |
41.93 |
3 813 210 |
340.56 |
343.43 |
344.60 |
336.44 |
|---|
| Dec 03, 2008 |
42.53 |
43.90 |
44.20 |
41.35 |
4 209 140 |
339.97 |
347.25 |
348.82 |
333.38 |
|---|
| Dec 04, 2008 |
44.21 |
44.01 |
45.50 |
43.61 |
5 210 680 |
348.54 |
348.32 |
357.42 |
344.46 |
|---|
| Dec 05, 2008 |
43.55 |
43.38 |
44.60 |
43.11 |
4 794 440 |
345.73 |
345.04 |
352.68 |
343.53 |
|---|
| Dec 08, 2008 |
46.07 |
44.99 |
46.48 |
44.56 |
4 937 070 |
347.10 |
354.70 |
362.82 |
347.10 |
|---|
| Dec 09, 2008 |
44.50 |
45.50 |
46.39 |
44.28 |
4 597 190 |
352.25 |
356.05 |
360.93 |
350.48 |
|---|
| Dec 10, 2008 |
45.80 |
45.10 |
45.89 |
44.42 |
3 590 860 |
357.44 |
351.69 |
357.90 |
350.29 |
|---|
| Dec 11, 2008 |
44.53 |
44.03 |
45.08 |
43.66 |
3 482 880 |
350.36 |
347.00 |
351.91 |
344.69 |
|---|
| Dec 12, 2008 |
43.15 |
44.25 |
44.46 |
42.14 |
4 746 370 |
342.17 |
346.99 |
347.66 |
335.87 |
|---|
| Dec 15, 2008 |
44.82 |
43.36 |
45.00 |
43.19 |
3 522 430 |
349.65 |
342.16 |
350.42 |
340.70 |
|---|
| Dec 16, 2008 |
43.36 |
44.81 |
45.47 |
43.36 |
4 612 730 |
342.23 |
349.55 |
353.02 |
342.23 |
|---|
| Dec 17, 2008 |
45.87 |
45.60 |
46.86 |
45.08 |
5 645 480 |
354.74 |
351.98 |
357.77 |
348.42 |
|---|
| Dec 18, 2008 |
46.25 |
46.18 |
47.32 |
45.61 |
5 267 380 |
354.82 |
354.65 |
361.00 |
351.24 |
|---|
| Dec 19, 2008 |
45.14 |
47.33 |
47.79 |
45.13 |
7 836 220 |
349.62 |
358.50 |
361.15 |
349.23 |
|---|
| Dec 22, 2008 |
46.51 |
46.52 |
47.64 |
46.50 |
4 118 860 |
354.77 |
355.54 |
360.90 |
354.77 |
|---|
| Dec 23, 2008 |
46.08 |
44.51 |
46.70 |
44.50 |
4 194 380 |
355.66 |
346.35 |
356.02 |
346.35 |
|---|
| Dec 29, 2008 |
43.93 |
44.93 |
45.18 |
43.66 |
1 877 830 |
343.79 |
350.19 |
352.31 |
343.57 |
|---|
| Dec 30, 2008 |
44.63 |
45.75 |
45.75 |
44.50 |
2 296 710 |
350.32 |
355.66 |
355.66 |
349.04 |
|---|
| Jan 02, 2009 |
45.66 |
46.69 |
46.69 |
45.20 |
2 171 370 |
356.72 |
363.98 |
363.98 |
353.92 |
|---|
| Jan 05, 2009 |
47.08 |
45.62 |
47.10 |
45.33 |
3 837 120 |
366.24 |
361.70 |
367.78 |
359.44 |
|---|
| Jan 06, 2009 |
45.99 |
47.21 |
47.45 |
45.99 |
3 431 250 |
363.49 |
370.06 |
371.95 |
363.49 |
|---|
| Jan 07, 2009 |
46.73 |
47.60 |
48.43 |
46.46 |
3 772 430 |
369.60 |
370.95 |
375.88 |
366.08 |
|---|
| Jan 08, 2009 |
46.75 |
46.82 |
47.26 |
46.22 |
2 811 680 |
366.82 |
367.06 |
369.42 |
362.38 |
|---|
| Jan 09, 2009 |
46.82 |
47.34 |
47.98 |
46.34 |
2 677 420 |
367.90 |
369.82 |
374.22 |
364.73 |
|---|
| Jan 12, 2009 |
46.94 |
47.16 |
47.55 |
46.72 |
1 848 380 |
367.93 |
366.86 |
369.91 |
365.11 |
|---|
| Jan 13, 2009 |
47.16 |
47.72 |
48.20 |
46.95 |
3 175 190 |
366.69 |
370.87 |
373.80 |
366.50 |
|---|
| Jan 14, 2009 |
47.41 |
48.69 |
48.94 |
47.41 |
6 782 490 |
370.05 |
373.09 |
376.05 |
369.82 |
|---|
| Jan 15, 2009 |
48.75 |
48.15 |
49.06 |
47.45 |
4 773 980 |
373.21 |
369.37 |
374.19 |
364.86 |
|---|
| Jan 16, 2009 |
48.56 |
48.94 |
49.58 |
48.10 |
4 210 420 |
372.12 |
371.78 |
375.94 |
369.78 |
|---|
| Jan 19, 2009 |
49.25 |
49.09 |
49.71 |
48.58 |
3 166 250 |
374.30 |
374.51 |
379.11 |
371.12 |
|---|
| Jan 20, 2009 |
48.94 |
48.94 |
49.93 |
48.59 |
4 011 020 |
373.90 |
371.86 |
378.06 |
370.01 |
|---|
| Jan 21, 2009 |
48.40 |
47.42 |
49.10 |
47.03 |
6 051 940 |
368.81 |
364.12 |
370.91 |
361.43 |
|---|
| Jan 22, 2009 |
47.73 |
46.81 |
47.73 |
46.33 |
4 176 370 |
366.19 |
361.75 |
367.03 |
359.24 |
|---|
| Jan 23, 2009 |
46.62 |
47.45 |
47.75 |
46.31 |
4 598 210 |
362.39 |
366.60 |
367.12 |
359.07 |
|---|
| Jan 26, 2009 |
46.75 |
46.55 |
47.35 |
45.82 |
4 796 670 |
363.38 |
363.28 |
367.81 |
359.66 |
|---|
| Jan 27, 2009 |
46.35 |
45.30 |
46.74 |
44.83 |
4 835 560 |
362.40 |
357.91 |
363.98 |
355.04 |
|---|
| Jan 28, 2009 |
45.01 |
43.90 |
45.29 |
43.78 |
6 710 300 |
357.63 |
352.77 |
359.33 |
351.90 |
|---|
| Jan 29, 2009 |
43.96 |
43.61 |
44.43 |
43.37 |
4 205 100 |
352.48 |
349.62 |
354.25 |
348.64 |
|---|
| Jan 30, 2009 |
43.61 |
44.09 |
44.69 |
43.55 |
4 618 190 |
350.10 |
352.99 |
356.05 |
349.46 |
|---|
| Feb 02, 2009 |
43.74 |
44.41 |
44.61 |
43.14 |
3 313 640 |
350.16 |
353.33 |
354.08 |
347.78 |
|---|
| Feb 03, 2009 |
44.86 |
45.26 |
45.40 |
44.00 |
3 796 920 |
356.49 |
358.60 |
359.31 |
351.43 |
|---|
| Feb 04, 2009 |
45.25 |
45.24 |
45.60 |
44.57 |
4 432 930 |
358.49 |
359.24 |
360.76 |
354.69 |
|---|
| Feb 05, 2009 |
44.64 |
45.70 |
45.70 |
44.25 |
3 529 040 |
355.02 |
363.43 |
363.63 |
354.31 |
|---|
| Feb 06, 2009 |
46.00 |
44.59 |
46.00 |
44.06 |
5 142 240 |
365.30 |
356.33 |
365.79 |
352.57 |
|---|
| Feb 09, 2009 |
44.30 |
44.68 |
45.32 |
44.14 |
3 584 270 |
354.91 |
356.79 |
360.46 |
353.74 |
|---|
| Feb 10, 2009 |
44.46 |
43.95 |
45.90 |
43.75 |
3 880 140 |
355.71 |
352.67 |
363.97 |
352.67 |
|---|
| Feb 11, 2009 |
44.50 |
47.49 |
47.49 |
44.50 |
6 997 150 |
355.07 |
368.71 |
368.71 |
355.07 |
|---|
| Feb 12, 2009 |
47.03 |
46.37 |
47.24 |
46.11 |
5 084 140 |
366.79 |
363.87 |
367.66 |
362.06 |
|---|
| Feb 13, 2009 |
46.84 |
46.98 |
47.50 |
46.57 |
3 755 910 |
366.40 |
365.58 |
369.91 |
363.35 |
|---|
| Feb 16, 2009 |
46.41 |
46.41 |
46.90 |
45.86 |
2 454 790 |
362.47 |
363.11 |
365.93 |
360.32 |
|---|
| Feb 17, 2009 |
46.00 |
46.04 |
46.33 |
45.57 |
4 302 590 |
361.14 |
358.27 |
362.33 |
357.22 |
|---|
| Feb 18, 2009 |
46.13 |
46.23 |
46.99 |
45.47 |
3 804 040 |
359.19 |
358.84 |
361.67 |
354.43 |
|---|
| Feb 19, 2009 |
46.90 |
45.80 |
47.20 |
45.63 |
3 679 440 |
362.24 |
356.09 |
364.09 |
355.32 |
|---|
| Feb 20, 2009 |
45.06 |
44.47 |
45.74 |
44.40 |
5 567 300 |
352.54 |
348.55 |
354.90 |
348.55 |
|---|
| Feb 23, 2009 |
44.92 |
44.95 |
45.56 |
44.63 |
3 636 650 |
351.04 |
350.25 |
354.41 |
349.83 |
|---|
| Feb 24, 2009 |
44.35 |
44.21 |
45.50 |
44.15 |
4 069 320 |
347.41 |
345.02 |
352.30 |
344.96 |
|---|
| Feb 25, 2009 |
44.43 |
43.69 |
44.98 |
43.08 |
4 755 890 |
347.69 |
340.50 |
348.46 |
337.64 |
|---|
| Feb 26, 2009 |
44.40 |
42.59 |
44.70 |
42.38 |
4 946 430 |
343.86 |
336.41 |
346.26 |
334.46 |
|---|
| Feb 27, 2009 |
41.70 |
40.92 |
41.70 |
39.82 |
7 458 520 |
332.18 |
325.98 |
332.18 |
319.87 |
|---|
| March 02, 2009 |
39.94 |
41.10 |
41.52 |
39.89 |
5 370 090 |
325.53 |
324.93 |
328.40 |
319.88 |
|---|
| March 03, 2009 |
40.90 |
41.07 |
41.80 |
40.82 |
4 797 140 |
324.47 |
323.16 |
328.17 |
323.16 |
|---|
| March 04, 2009 |
41.03 |
41.14 |
41.20 |
39.91 |
6 366 280 |
323.27 |
324.00 |
324.61 |
316.67 |
|---|
| March 05, 2009 |
40.58 |
41.31 |
42.25 |
40.26 |
4 864 890 |
321.71 |
321.23 |
327.03 |
319.73 |
|---|
| March 06, 2009 |
41.06 |
39.53 |
41.29 |
39.30 |
5 606 180 |
320.27 |
309.80 |
321.34 |
308.65 |
|---|
| March 09, 2009 |
39.37 |
40.30 |
40.91 |
38.43 |
6 926 530 |
310.11 |
313.44 |
317.10 |
303.67 |
|---|
| March 10, 2009 |
40.00 |
40.83 |
40.94 |
39.10 |
5 295 570 |
312.78 |
317.25 |
317.25 |
306.59 |
|---|
| March 11, 2009 |
40.62 |
39.80 |
40.62 |
39.56 |
5 601 330 |
317.09 |
309.35 |
317.09 |
308.11 |
|---|
| 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 |
|---|
