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 |
|---|
| 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 |
|---|
| March 12, 2010 |
55.80 |
55.40 |
56.06 |
55.20 |
2 765 900 |
435.67 |
433.68 |
436.69 |
432.60 |
|---|
| March 15, 2010 |
55.40 |
55.95 |
56.20 |
55.34 |
3 205 160 |
433.74 |
436.96 |
438.58 |
433.54 |
|---|
| March 16, 2010 |
56.35 |
57.21 |
57.42 |
56.22 |
4 247 750 |
438.51 |
443.29 |
444.61 |
438.51 |
|---|
| March 17, 2010 |
57.44 |
56.28 |
57.45 |
56.01 |
4 200 530 |
444.30 |
439.48 |
444.32 |
438.23 |
|---|
| March 18, 2010 |
56.42 |
56.56 |
56.85 |
56.10 |
2 874 430 |
440.23 |
440.39 |
442.12 |
438.91 |
|---|
| March 19, 2010 |
56.73 |
56.57 |
56.79 |
56.17 |
6 456 130 |
440.57 |
440.99 |
441.71 |
438.53 |
|---|
| March 22, 2010 |
55.50 |
56.33 |
56.37 |
55.10 |
4 584 010 |
435.26 |
441.58 |
441.70 |
434.23 |
|---|
| March 23, 2010 |
56.20 |
56.12 |
56.32 |
55.82 |
2 607 630 |
441.40 |
439.71 |
441.40 |
438.10 |
|---|
| March 24, 2010 |
56.38 |
55.95 |
56.44 |
55.51 |
2 671 510 |
440.38 |
440.48 |
441.76 |
437.44 |
|---|
| March 25, 2010 |
56.00 |
56.33 |
56.44 |
55.75 |
2 865 800 |
440.41 |
442.23 |
442.59 |
439.38 |
|---|
| March 26, 2010 |
56.46 |
55.72 |
56.47 |
55.52 |
2 803 290 |
442.79 |
438.95 |
442.79 |
437.72 |
|---|
| March 29, 2010 |
56.00 |
55.49 |
56.10 |
55.15 |
2 259 580 |
440.35 |
437.64 |
440.62 |
435.65 |
|---|
| March 30, 2010 |
55.70 |
55.39 |
55.93 |
55.31 |
2 106 150 |
438.84 |
436.05 |
439.62 |
435.75 |
|---|
| March 31, 2010 |
55.43 |
55.19 |
55.57 |
54.77 |
3 138 820 |
435.64 |
436.10 |
436.75 |
433.10 |
|---|
| April 01, 2010 |
55.75 |
55.16 |
55.85 |
54.99 |
3 239 100 |
438.04 |
436.31 |
439.84 |
435.40 |
|---|
| April 06, 2010 |
55.25 |
54.64 |
55.36 |
54.21 |
3 444 410 |
437.14 |
433.83 |
437.70 |
431.63 |
|---|
| April 07, 2010 |
54.82 |
55.30 |
55.34 |
54.70 |
3 628 240 |
434.17 |
436.85 |
437.38 |
433.57 |
|---|
| April 08, 2010 |
55.03 |
54.96 |
55.27 |
54.68 |
2 524 560 |
436.14 |
435.87 |
436.99 |
433.87 |
|---|
| April 09, 2010 |
55.05 |
55.41 |
55.60 |
54.88 |
2 489 560 |
436.82 |
438.91 |
440.02 |
436.29 |
|---|
| April 12, 2010 |
55.80 |
55.27 |
55.85 |
55.10 |
2 191 200 |
440.27 |
436.47 |
440.69 |
435.68 |
|---|
| April 13, 2010 |
55.25 |
54.67 |
55.38 |
54.67 |
2 575 380 |
436.35 |
434.61 |
436.86 |
433.76 |
|---|
| April 14, 2010 |
55.21 |
54.86 |
55.40 |
54.83 |
2 505 630 |
436.91 |
434.68 |
438.15 |
434.68 |
|---|
| April 15, 2010 |
54.91 |
54.95 |
55.30 |
54.80 |
2 095 520 |
435.29 |
435.93 |
437.46 |
434.17 |
|---|
| April 16, 2010 |
54.94 |
54.04 |
55.22 |
54.05 |
4 809 690 |
435.13 |
430.82 |
436.81 |
430.82 |
|---|
| April 19, 2010 |
54.19 |
54.05 |
54.27 |
53.57 |
2 670 570 |
431.23 |
430.87 |
432.50 |
428.64 |
|---|
| April 20, 2010 |
54.10 |
54.43 |
54.53 |
53.65 |
2 778 930 |
431.60 |
434.13 |
434.60 |
428.46 |
|---|
| April 21, 2010 |
54.64 |
53.95 |
54.77 |
53.94 |
2 663 040 |
434.56 |
431.79 |
435.37 |
431.79 |
|---|
| April 22, 2010 |
53.74 |
53.59 |
54.47 |
53.49 |
3 428 270 |
431.03 |
428.10 |
435.17 |
427.55 |
|---|
| April 23, 2010 |
53.48 |
53.47 |
53.94 |
53.32 |
2 773 570 |
428.21 |
428.08 |
430.76 |
426.81 |
|---|
| April 26, 2010 |
54.23 |
54.09 |
54.45 |
53.91 |
2 920 600 |
430.85 |
430.22 |
432.49 |
429.39 |
|---|
| April 27, 2010 |
54.18 |
52.11 |
54.42 |
52.11 |
4 617 530 |
430.72 |
418.33 |
431.27 |
418.33 |
|---|
| April 28, 2010 |
52.10 |
51.88 |
52.50 |
51.31 |
5 906 280 |
417.68 |
415.00 |
418.76 |
412.19 |
|---|
| April 29, 2010 |
52.48 |
51.41 |
52.58 |
50.75 |
6 703 640 |
417.87 |
414.32 |
418.29 |
411.21 |
|---|
| April 30, 2010 |
51.26 |
51.66 |
52.09 |
51.06 |
4 742 180 |
413.81 |
415.12 |
417.29 |
412.26 |
|---|
| May 03, 2010 |
51.27 |
51.51 |
51.51 |
50.53 |
2 742 980 |
412.54 |
415.64 |
415.77 |
409.98 |
|---|
| May 04, 2010 |
51.70 |
50.49 |
51.87 |
50.42 |
6 007 960 |
416.73 |
408.53 |
417.73 |
408.32 |
|---|
| May 05, 2010 |
50.90 |
50.95 |
51.40 |
50.41 |
7 231 740 |
409.19 |
407.70 |
410.07 |
405.63 |
|---|
| May 06, 2010 |
50.25 |
50.35 |
50.95 |
50.10 |
7 767 630 |
404.41 |
405.33 |
408.38 |
403.94 |
|---|
| May 07, 2010 |
49.93 |
48.50 |
50.50 |
48.10 |
10 727 100 |
401.56 |
391.05 |
402.66 |
388.43 |
|---|
| May 10, 2010 |
49.70 |
51.62 |
51.62 |
48.75 |
9 883 150 |
396.75 |
409.50 |
409.50 |
392.55 |
|---|
| May 11, 2010 |
50.45 |
51.27 |
51.56 |
50.40 |
5 505 130 |
403.54 |
407.87 |
408.28 |
402.73 |
|---|
| May 12, 2010 |
50.83 |
51.75 |
52.34 |
50.59 |
4 924 720 |
406.67 |
413.06 |
416.18 |
404.32 |
|---|
| May 13, 2010 |
52.00 |
51.71 |
52.24 |
51.43 |
3 126 280 |
414.16 |
415.15 |
417.58 |
412.40 |
|---|
| May 14, 2010 |
51.75 |
50.45 |
52.01 |
50.41 |
5 609 900 |
414.03 |
406.76 |
416.11 |
406.27 |
|---|
| May 17, 2010 |
50.41 |
50.66 |
51.18 |
50.13 |
3 650 850 |
406.17 |
407.68 |
410.99 |
405.57 |
|---|
| May 18, 2010 |
51.03 |
50.97 |
51.20 |
50.51 |
3 597 770 |
410.30 |
410.32 |
411.39 |
407.38 |
|---|
| May 19, 2010 |
50.75 |
50.38 |
50.90 |
49.70 |
6 361 680 |
407.59 |
405.73 |
409.06 |
402.58 |
|---|
| May 20, 2010 |
48.68 |
47.47 |
48.99 |
46.73 |
8 426 450 |
397.54 |
389.23 |
399.41 |
385.38 |
|---|
| May 24, 2010 |
46.80 |
46.89 |
47.14 |
46.32 |
3 836 390 |
383.45 |
384.46 |
385.57 |
380.51 |
|---|
| May 25, 2010 |
45.53 |
46.30 |
46.48 |
45.21 |
5 557 710 |
375.99 |
378.68 |
380.13 |
374.13 |
|---|
| May 26, 2010 |
46.63 |
47.33 |
47.84 |
46.61 |
3 589 710 |
382.41 |
385.50 |
388.37 |
381.13 |
|---|
| May 27, 2010 |
47.82 |
49.05 |
49.10 |
47.58 |
4 464 890 |
388.27 |
396.65 |
396.67 |
387.28 |
|---|
| May 28, 2010 |
49.36 |
49.02 |
49.54 |
48.76 |
4 333 930 |
398.45 |
398.42 |
401.20 |
396.87 |
|---|
| May 31, 2010 |
49.29 |
49.45 |
49.70 |
48.97 |
2 169 920 |
399.01 |
401.71 |
402.53 |
398.20 |
|---|
| June 02, 2010 |
49.16 |
49.55 |
49.68 |
48.76 |
3 378 360 |
400.13 |
403.60 |
404.24 |
397.03 |
|---|
| June 03, 2010 |
49.97 |
50.28 |
50.75 |
49.97 |
3 728 260 |
406.51 |
409.82 |
411.43 |
406.13 |
|---|
| June 04, 2010 |
50.04 |
48.96 |
50.51 |
48.59 |
5 243 180 |
409.26 |
402.53 |
411.66 |
400.18 |
|---|
| June 07, 2010 |
47.80 |
48.01 |
48.53 |
47.66 |
6 218 390 |
396.22 |
397.07 |
400.17 |
395.17 |
|---|
| June 08, 2010 |
48.38 |
47.91 |
48.50 |
47.46 |
3 616 120 |
399.42 |
395.13 |
399.79 |
393.01 |
|---|
| June 09, 2010 |
48.10 |
48.51 |
48.51 |
47.53 |
3 543 270 |
396.68 |
400.89 |
400.89 |
393.47 |
|---|
| June 10, 2010 |
48.00 |
49.20 |
49.66 |
48.00 |
3 964 120 |
397.89 |
406.18 |
408.44 |
397.89 |
|---|
| June 11, 2010 |
49.44 |
49.70 |
49.86 |
48.96 |
4 313 940 |
406.58 |
406.91 |
409.01 |
402.63 |
|---|
| June 14, 2010 |
49.71 |
50.58 |
50.73 |
49.71 |
3 704 150 |
407.83 |
410.25 |
411.48 |
407.37 |
|---|
| June 15, 2010 |
50.14 |
50.93 |
51.07 |
50.06 |
3 784 750 |
407.90 |
414.16 |
414.71 |
407.73 |
|---|
| June 16, 2010 |
51.14 |
51.35 |
51.38 |
50.76 |
4 266 980 |
415.26 |
416.07 |
416.07 |
412.91 |
|---|
| June 17, 2010 |
51.38 |
51.11 |
51.69 |
50.89 |
3 279 420 |
415.89 |
414.73 |
417.91 |
413.25 |
|---|
| June 18, 2010 |
51.24 |
49.57 |
51.60 |
47.45 |
14 610 300 |
415.37 |
407.12 |
417.15 |
397.46 |
|---|
| June 21, 2010 |
50.17 |
50.00 |
50.25 |
49.59 |
3 678 070 |
410.26 |
408.76 |
410.96 |
407.20 |
|---|
| June 22, 2010 |
49.73 |
50.56 |
50.71 |
49.45 |
4 090 060 |
405.99 |
412.27 |
412.90 |
405.87 |
|---|
| June 23, 2010 |
50.32 |
50.29 |
50.87 |
50.08 |
3 931 930 |
411.16 |
409.33 |
413.65 |
408.49 |
|---|
| June 24, 2010 |
50.47 |
49.43 |
50.54 |
49.23 |
3 969 980 |
410.94 |
404.94 |
411.27 |
403.72 |
|---|
| June 25, 2010 |
49.36 |
49.02 |
49.74 |
48.77 |
2 877 960 |
404.75 |
402.31 |
406.90 |
400.98 |
|---|
| June 28, 2010 |
49.31 |
49.90 |
50.06 |
49.01 |
3 085 130 |
403.58 |
407.74 |
408.34 |
402.87 |
|---|
| June 29, 2010 |
49.23 |
48.69 |
49.56 |
48.53 |
4 981 730 |
403.98 |
399.33 |
404.92 |
398.71 |
|---|
| June 30, 2010 |
49.18 |
49.53 |
49.55 |
48.84 |
4 238 590 |
401.85 |
403.27 |
403.27 |
399.73 |
|---|
| July 01, 2010 |
48.63 |
48.23 |
49.15 |
48.00 |
5 491 380 |
399.93 |
394.11 |
399.93 |
392.49 |
|---|
| July 02, 2010 |
48.16 |
47.06 |
48.20 |
46.90 |
5 457 610 |
393.47 |
388.00 |
394.26 |
387.31 |
|---|
| July 05, 2010 |
47.10 |
46.49 |
47.22 |
46.49 |
2 673 660 |
388.25 |
384.78 |
388.80 |
384.78 |
|---|
| July 06, 2010 |
46.53 |
47.04 |
47.27 |
46.10 |
4 544 010 |
385.15 |
389.83 |
390.95 |
383.17 |
|---|
| July 07, 2010 |
46.69 |
46.72 |
46.94 |
46.32 |
4 852 530 |
387.32 |
387.35 |
388.47 |
384.57 |
|---|
| July 08, 2010 |
46.81 |
47.10 |
47.67 |
46.55 |
5 253 420 |
388.84 |
390.41 |
392.87 |
387.79 |
|---|
| July 09, 2010 |
47.32 |
47.54 |
47.66 |
46.75 |
3 581 510 |
392.17 |
393.14 |
393.65 |
389.45 |
|---|
| July 12, 2010 |
47.85 |
48.10 |
48.35 |
47.75 |
2 417 400 |
394.44 |
397.09 |
398.31 |
394.44 |
|---|
| July 13, 2010 |
47.93 |
48.77 |
48.99 |
47.90 |
2 893 480 |
397.09 |
400.89 |
402.48 |
396.21 |
|---|
| July 14, 2010 |
48.76 |
49.10 |
49.43 |
48.42 |
3 084 880 |
401.45 |
403.75 |
405.09 |
399.75 |
|---|
| July 15, 2010 |
49.00 |
48.71 |
49.49 |
48.60 |
3 177 140 |
402.97 |
401.32 |
406.93 |
400.74 |
|---|
| July 16, 2010 |
48.74 |
47.67 |
49.18 |
47.59 |
4 946 820 |
402.01 |
393.95 |
403.43 |
393.57 |
|---|
| July 19, 2010 |
47.26 |
47.95 |
48.48 |
47.26 |
2 257 360 |
392.72 |
394.57 |
397.70 |
391.96 |
|---|
| July 20, 2010 |
48.14 |
47.14 |
48.23 |
46.88 |
3 021 360 |
395.82 |
389.00 |
396.32 |
387.68 |
|---|
| July 21, 2010 |
47.03 |
46.88 |
47.60 |
46.80 |
2 761 010 |
389.70 |
387.65 |
391.73 |
387.09 |
|---|
| July 22, 2010 |
46.50 |
47.53 |
47.92 |
46.32 |
3 995 610 |
385.76 |
391.03 |
393.25 |
383.56 |
|---|
| July 23, 2010 |
47.40 |
45.51 |
47.50 |
45.01 |
9 400 050 |
390.04 |
380.17 |
390.04 |
378.16 |
|---|
| July 26, 2010 |
45.10 |
45.59 |
46.06 |
44.91 |
5 245 650 |
379.50 |
379.88 |
381.48 |
377.37 |
|---|
| July 27, 2010 |
46.04 |
45.16 |
46.14 |
44.83 |
5 614 670 |
382.58 |
380.79 |
384.25 |
379.19 |
|---|
| July 28, 2010 |
45.35 |
45.43 |
45.62 |
45.13 |
3 205 160 |
381.86 |
381.54 |
383.80 |
380.28 |
|---|
| July 29, 2010 |
45.98 |
44.82 |
46.20 |
44.82 |
4 506 330 |
383.15 |
376.97 |
386.14 |
376.97 |
|---|
| July 30, 2010 |
44.60 |
44.57 |
44.87 |
44.01 |
4 110 450 |
375.75 |
376.65 |
378.65 |
372.85 |
|---|
| Aug 02, 2010 |
44.72 |
45.41 |
45.49 |
44.57 |
3 387 370 |
377.61 |
382.09 |
382.33 |
377.21 |
|---|
| Aug 03, 2010 |
45.12 |
45.67 |
45.68 |
45.09 |
2 697 150 |
380.99 |
382.92 |
383.03 |
380.10 |
|---|
| Aug 04, 2010 |
45.37 |
46.23 |
46.39 |
45.26 |
3 311 060 |
381.53 |
387.73 |
388.48 |
380.79 |
|---|
| Aug 05, 2010 |
46.30 |
46.05 |
46.49 |
45.98 |
3 058 650 |
388.09 |
387.58 |
389.78 |
387.13 |
|---|
| Aug 09, 2010 |
45.68 |
46.01 |
46.20 |
45.59 |
3 101 490 |
385.91 |
388.50 |
389.10 |
385.67 |
|---|
| Aug 10, 2010 |
46.00 |
46.23 |
46.63 |
45.76 |
2 848 740 |
388.27 |
388.29 |
391.47 |
386.22 |
|---|
| Aug 11, 2010 |
46.01 |
45.45 |
46.34 |
45.38 |
3 045 670 |
387.14 |
382.12 |
388.13 |
381.97 |
|---|
| Aug 12, 2010 |
45.30 |
45.32 |
45.75 |
45.03 |
3 926 960 |
381.81 |
382.55 |
383.89 |
381.16 |
|---|
| Aug 13, 2010 |
45.55 |
44.76 |
45.80 |
44.53 |
3 441 210 |
384.18 |
380.02 |
384.62 |
378.81 |
|---|
| Aug 16, 2010 |
44.94 |
44.72 |
45.09 |
44.22 |
2 459 980 |
380.96 |
381.38 |
382.08 |
377.55 |
|---|
| Aug 17, 2010 |
44.92 |
45.18 |
45.33 |
44.80 |
2 613 620 |
382.40 |
384.59 |
385.21 |
381.16 |
|---|
| Aug 18, 2010 |
45.35 |
45.62 |
45.74 |
45.12 |
3 279 850 |
384.93 |
387.26 |
388.20 |
383.22 |
|---|
| Aug 19, 2010 |
45.81 |
45.05 |
46.08 |
45.05 |
3 829 690 |
388.08 |
382.78 |
390.10 |
382.78 |
|---|
| Aug 20, 2010 |
45.36 |
44.97 |
45.75 |
44.93 |
4 369 450 |
384.11 |
380.58 |
385.68 |
380.58 |
|---|
| Aug 23, 2010 |
45.16 |
45.83 |
46.10 |
45.03 |
3 052 080 |
382.00 |
385.57 |
387.25 |
381.06 |
|---|
| Aug 24, 2010 |
45.26 |
44.75 |
45.40 |
44.56 |
3 513 440 |
382.60 |
379.43 |
383.28 |
377.82 |
|---|
| Aug 25, 2010 |
44.54 |
44.60 |
44.96 |
44.17 |
3 523 170 |
378.47 |
378.31 |
380.08 |
375.68 |
|---|
| Aug 26, 2010 |
44.81 |
44.66 |
44.82 |
44.11 |
3 075 460 |
379.27 |
378.07 |
380.04 |
376.13 |
|---|
| Aug 27, 2010 |
44.52 |
45.26 |
45.34 |
44.32 |
2 173 870 |
377.02 |
381.36 |
381.45 |
375.00 |
|---|
| Aug 30, 2010 |
45.40 |
45.56 |
45.94 |
44.89 |
2 491 470 |
381.97 |
383.12 |
385.38 |
380.15 |
|---|
| Aug 31, 2010 |
44.87 |
45.27 |
45.34 |
44.75 |
4 703 070 |
379.28 |
381.18 |
381.18 |
377.58 |
|---|
| Sept 01, 2010 |
45.19 |
46.62 |
46.69 |
45.13 |
3 682 350 |
382.31 |
389.29 |
389.29 |
380.54 |
|---|
