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 |
|---|
