No index for the last year
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
|---|
| July 03, 2008 |
35.51 |
35.20 |
35.51 |
35.00 |
1 826 990 |
|---|
| July 07, 2008 |
34.99 |
34.93 |
34.99 |
34.93 |
1 988 820 |
|---|
| July 08, 2008 |
35.94 |
36.18 |
36.18 |
35.94 |
2 053 820 |
|---|
| July 09, 2008 |
35.66 |
35.18 |
35.66 |
35.18 |
1 337 400 |
|---|
| July 10, 2008 |
35.85 |
35.93 |
35.93 |
35.85 |
1 608 430 |
|---|
| July 11, 2008 |
35.21 |
35.00 |
35.21 |
35.00 |
1 277 570 |
|---|
| July 14, 2008 |
35.21 |
35.15 |
35.21 |
35.15 |
1 346 440 |
|---|
| July 15, 2008 |
35.10 |
34.82 |
35.10 |
34.82 |
1 534 980 |
|---|
| July 16, 2008 |
34.90 |
35.04 |
35.04 |
34.90 |
1 449 640 |
|---|
| July 17, 2008 |
35.00 |
35.34 |
35.34 |
35.00 |
1 975 980 |
|---|
| July 18, 2008 |
36.02 |
36.10 |
36.10 |
36.02 |
1 229 480 |
|---|
| July 21, 2008 |
36.05 |
35.75 |
36.05 |
35.75 |
1 201 160 |
|---|
| July 22, 2008 |
36.16 |
37.00 |
37.00 |
36.16 |
1 519 610 |
|---|
| July 23, 2008 |
36.21 |
36.01 |
36.21 |
36.01 |
1 787 660 |
|---|
| July 24, 2008 |
36.34 |
36.29 |
36.34 |
36.29 |
1 525 920 |
|---|
| July 25, 2008 |
36.95 |
36.80 |
36.95 |
36.80 |
1 328 140 |
|---|
| July 28, 2008 |
36.89 |
36.42 |
36.89 |
36.42 |
1 250 750 |
|---|
| July 29, 2008 |
36.89 |
36.03 |
36.89 |
36.03 |
1 983 990 |
|---|
| July 30, 2008 |
36.64 |
36.42 |
36.64 |
36.42 |
1 662 520 |
|---|
| July 31, 2008 |
35.38 |
34.96 |
35.38 |
34.96 |
2 794 220 |
|---|
| Aug 01, 2008 |
35.43 |
35.29 |
35.43 |
35.29 |
3 007 970 |
|---|
| Aug 04, 2008 |
35.26 |
35.50 |
35.50 |
35.26 |
1 410 670 |
|---|
| Aug 05, 2008 |
35.96 |
36.30 |
36.30 |
35.96 |
1 256 830 |
|---|
| Aug 06, 2008 |
35.87 |
35.93 |
35.93 |
35.87 |
1 619 320 |
|---|
| Aug 07, 2008 |
35.80 |
35.48 |
35.80 |
35.48 |
937 197 |
|---|
| Aug 08, 2008 |
36.10 |
36.59 |
36.59 |
36.10 |
1 502 220 |
|---|
| Aug 11, 2008 |
36.26 |
36.18 |
36.26 |
36.18 |
963 014 |
|---|
| Aug 12, 2008 |
36.07 |
36.05 |
36.07 |
36.05 |
1 121 700 |
|---|
| Aug 13, 2008 |
35.97 |
36.02 |
36.02 |
35.97 |
619 167 |
|---|
| Aug 14, 2008 |
36.03 |
36.02 |
36.03 |
36.02 |
1 158 680 |
|---|
| Aug 15, 2008 |
36.45 |
36.78 |
36.78 |
36.45 |
1 424 740 |
|---|
| Aug 18, 2008 |
36.91 |
36.36 |
36.91 |
36.36 |
1 048 050 |
|---|
| Aug 19, 2008 |
35.94 |
35.84 |
35.94 |
35.84 |
1 129 840 |
|---|
| Aug 20, 2008 |
35.58 |
35.34 |
35.58 |
35.34 |
1 163 030 |
|---|
| Aug 21, 2008 |
34.93 |
34.89 |
34.93 |
34.89 |
1 020 890 |
|---|
| Aug 22, 2008 |
35.02 |
35.28 |
35.28 |
35.02 |
568 007 |
|---|
| Aug 25, 2008 |
35.28 |
34.92 |
35.28 |
34.92 |
727 881 |
|---|
| Aug 26, 2008 |
34.33 |
34.61 |
34.61 |
34.33 |
959 150 |
|---|
| Aug 27, 2008 |
34.90 |
35.13 |
35.13 |
34.90 |
993 011 |
|---|
| Aug 28, 2008 |
35.52 |
35.83 |
35.83 |
35.52 |
884 897 |
|---|
| Aug 29, 2008 |
35.89 |
35.45 |
35.89 |
35.45 |
726 768 |
|---|
| Sept 02, 2008 |
35.47 |
35.19 |
35.47 |
35.19 |
1 057 420 |
|---|
| Sept 03, 2008 |
34.96 |
35.02 |
35.02 |
34.96 |
1 295 650 |
|---|
| Sept 04, 2008 |
34.08 |
32.96 |
34.08 |
32.96 |
1 895 060 |
|---|
| Sept 05, 2008 |
33.19 |
32.91 |
33.19 |
32.91 |
1 286 270 |
|---|
| Sept 08, 2008 |
33.25 |
32.87 |
33.25 |
32.87 |
1 782 370 |
|---|
| Sept 09, 2008 |
33.70 |
33.53 |
33.70 |
33.53 |
3 083 370 |
|---|
| Sept 10, 2008 |
35.59 |
35.45 |
35.59 |
35.45 |
3 742 030 |
|---|
| Sept 11, 2008 |
34.73 |
35.10 |
35.10 |
34.73 |
1 791 920 |
|---|
| Sept 12, 2008 |
35.15 |
35.96 |
35.96 |
35.15 |
1 546 950 |
|---|
| Sept 15, 2008 |
35.25 |
34.98 |
35.25 |
34.98 |
1 881 430 |
|---|
| Sept 16, 2008 |
28.63 |
34.19 |
34.19 |
28.63 |
1 503 750 |
|---|
| Sept 17, 2008 |
34.25 |
33.11 |
34.25 |
33.11 |
3 143 640 |
|---|
| Sept 18, 2008 |
33.38 |
33.39 |
33.39 |
33.38 |
2 111 510 |
|---|
| Sept 19, 2008 |
33.85 |
34.45 |
34.45 |
33.85 |
1 966 220 |
|---|
| Sept 22, 2008 |
34.26 |
33.30 |
34.26 |
33.30 |
1 173 780 |
|---|
| Sept 23, 2008 |
34.26 |
33.10 |
34.26 |
33.10 |
1 840 810 |
|---|
| Sept 24, 2008 |
33.07 |
32.92 |
33.07 |
32.92 |
1 216 650 |
|---|
| Sept 25, 2008 |
33.83 |
34.00 |
34.00 |
33.83 |
1 167 610 |
|---|
| Sept 26, 2008 |
34.17 |
34.26 |
34.26 |
34.17 |
1 126 630 |
|---|
| Sept 29, 2008 |
33.01 |
31.50 |
33.01 |
31.50 |
2 337 190 |
|---|
| Sept 30, 2008 |
32.55 |
32.66 |
32.97 |
32.41 |
1 605 850 |
|---|
| Oct 01, 2008 |
33.27 |
33.76 |
33.76 |
33.27 |
1 493 820 |
|---|
| Oct 02, 2008 |
33.72 |
33.39 |
33.72 |
33.39 |
1 675 960 |
|---|
| Oct 03, 2008 |
33.82 |
33.44 |
33.82 |
33.44 |
1 705 240 |
|---|
| Oct 06, 2008 |
32.37 |
30.90 |
32.37 |
30.90 |
2 797 930 |
|---|
| Oct 07, 2008 |
32.45 |
30.36 |
32.45 |
30.36 |
2 242 330 |
|---|
| Oct 08, 2008 |
30.10 |
29.26 |
30.10 |
29.26 |
2 635 510 |
|---|
| Oct 09, 2008 |
28.87 |
27.50 |
28.87 |
27.50 |
2 335 520 |
|---|
| Oct 10, 2008 |
25.86 |
26.36 |
26.36 |
25.86 |
4 532 160 |
|---|
| Oct 13, 2008 |
26.72 |
28.61 |
28.61 |
26.72 |
1 466 910 |
|---|
| Oct 14, 2008 |
29.26 |
28.59 |
29.26 |
28.59 |
2 165 420 |
|---|
| Oct 15, 2008 |
28.68 |
26.79 |
28.68 |
26.79 |
1 473 840 |
|---|
| Oct 16, 2008 |
28.68 |
28.19 |
28.68 |
28.19 |
3 347 260 |
|---|
| Oct 17, 2008 |
29.08 |
29.26 |
29.26 |
29.08 |
3 230 490 |
|---|
| Oct 20, 2008 |
30.59 |
31.60 |
31.60 |
30.59 |
1 702 270 |
|---|
| Oct 21, 2008 |
30.84 |
30.31 |
30.84 |
30.31 |
915 514 |
|---|
| Oct 22, 2008 |
29.45 |
28.46 |
29.45 |
28.46 |
1 094 230 |
|---|
| Oct 23, 2008 |
29.71 |
29.12 |
29.71 |
29.12 |
3 718 010 |
|---|
| Oct 24, 2008 |
29.71 |
27.55 |
29.71 |
27.55 |
2 305 570 |
|---|
| Oct 27, 2008 |
26.88 |
26.80 |
27.79 |
26.74 |
1 604 600 |
|---|
| Oct 28, 2008 |
28.62 |
30.95 |
30.95 |
28.62 |
2 883 080 |
|---|
| Oct 29, 2008 |
30.98 |
31.08 |
31.08 |
30.98 |
2 170 800 |
|---|
| Oct 30, 2008 |
30.55 |
30.80 |
30.80 |
30.55 |
1 670 910 |
|---|
| Oct 31, 2008 |
30.54 |
31.62 |
31.62 |
30.54 |
1 601 420 |
|---|
| Nov 03, 2008 |
31.19 |
31.21 |
31.21 |
31.19 |
1 188 820 |
|---|
| Nov 04, 2008 |
31.73 |
32.09 |
32.09 |
31.73 |
1 247 630 |
|---|
| Nov 05, 2008 |
30.61 |
29.69 |
30.61 |
29.69 |
1 716 470 |
|---|
| Nov 06, 2008 |
29.96 |
28.43 |
29.96 |
28.43 |
2 008 620 |
|---|
| Nov 07, 2008 |
29.15 |
30.30 |
30.30 |
29.15 |
1 759 440 |
|---|
| Nov 10, 2008 |
30.82 |
29.97 |
30.82 |
29.97 |
1 133 210 |
|---|
| Nov 11, 2008 |
30.11 |
30.02 |
30.11 |
30.02 |
1 374 490 |
|---|
| Nov 12, 2008 |
30.03 |
29.11 |
30.03 |
29.11 |
1 460 500 |
|---|
| Nov 13, 2008 |
29.84 |
31.67 |
31.67 |
29.84 |
2 395 060 |
|---|
| Nov 14, 2008 |
31.00 |
30.22 |
31.00 |
30.22 |
1 719 270 |
|---|
| Nov 17, 2008 |
29.93 |
29.23 |
29.93 |
29.23 |
1 497 140 |
|---|
| Nov 18, 2008 |
29.44 |
29.91 |
29.91 |
29.44 |
1 371 880 |
|---|
| Nov 19, 2008 |
29.91 |
27.35 |
29.91 |
27.35 |
3 134 130 |
|---|
| Nov 20, 2008 |
27.46 |
25.38 |
27.46 |
25.38 |
3 341 440 |
|---|
| Nov 21, 2008 |
25.46 |
25.46 |
25.46 |
25.46 |
4 345 830 |
|---|
| Nov 24, 2008 |
27.14 |
28.43 |
28.43 |
27.14 |
3 791 390 |
|---|
| Nov 25, 2008 |
28.72 |
28.08 |
28.72 |
28.08 |
2 286 670 |
|---|
| Nov 26, 2008 |
27.34 |
27.65 |
27.65 |
27.34 |
1 274 730 |
|---|
| Nov 28, 2008 |
27.37 |
27.66 |
27.82 |
27.01 |
868 744 |
|---|
| Dec 01, 2008 |
27.64 |
26.66 |
27.64 |
26.66 |
1 572 730 |
|---|
| Dec 02, 2008 |
26.91 |
27.52 |
27.52 |
26.91 |
2 163 830 |
|---|
| Dec 03, 2008 |
26.94 |
28.15 |
28.15 |
26.94 |
1 878 250 |
|---|
| Dec 04, 2008 |
27.72 |
27.62 |
28.39 |
27.32 |
1 401 290 |
|---|
| Dec 05, 2008 |
27.65 |
28.43 |
28.56 |
27.29 |
1 823 410 |
|---|
| Dec 08, 2008 |
29.14 |
28.90 |
29.39 |
28.61 |
1 503 400 |
|---|
| Dec 09, 2008 |
29.07 |
28.95 |
29.91 |
28.76 |
1 783 240 |
|---|
| Dec 10, 2008 |
29.37 |
29.18 |
29.53 |
28.80 |
1 833 570 |
|---|
| Dec 11, 2008 |
29.14 |
28.91 |
29.54 |
28.73 |
1 631 590 |
|---|
| Dec 12, 2008 |
28.91 |
29.78 |
29.89 |
28.94 |
2 237 610 |
|---|
| Dec 15, 2008 |
30.17 |
29.75 |
30.07 |
29.40 |
1 225 440 |
|---|
| Dec 16, 2008 |
30.45 |
31.95 |
32.02 |
30.31 |
2 167 170 |
|---|
| Dec 17, 2008 |
32.83 |
32.81 |
33.33 |
32.29 |
2 929 750 |
|---|
| Dec 18, 2008 |
33.56 |
32.39 |
33.54 |
32.11 |
2 974 880 |
|---|
| Dec 19, 2008 |
32.86 |
32.60 |
33.13 |
32.44 |
2 315 380 |
|---|
| Dec 22, 2008 |
33.09 |
32.32 |
33.18 |
31.95 |
2 262 490 |
|---|
| Dec 23, 2008 |
31.78 |
30.90 |
32.07 |
30.73 |
1 821 630 |
|---|
| Dec 24, 2008 |
30.11 |
30.91 |
31.49 |
30.06 |
1 104 900 |
|---|
| Dec 26, 2008 |
30.90 |
31.27 |
31.37 |
30.94 |
1 092 130 |
|---|
| Dec 29, 2008 |
32.09 |
31.73 |
32.05 |
31.50 |
1 534 610 |
|---|
| Dec 30, 2008 |
31.77 |
32.15 |
32.41 |
31.69 |
1 348 070 |
|---|
| Dec 31, 2008 |
32.01 |
32.16 |
32.35 |
31.94 |
1 322 970 |
|---|
| Jan 02, 2009 |
32.04 |
32.69 |
32.80 |
31.91 |
877 284 |
|---|
| Jan 05, 2009 |
31.33 |
31.11 |
31.49 |
30.95 |
2 849 940 |
|---|
| Jan 06, 2009 |
31.31 |
31.78 |
32.00 |
31.13 |
2 071 970 |
|---|
| Jan 07, 2009 |
32.31 |
32.19 |
32.69 |
32.04 |
1 540 270 |
|---|
| Jan 08, 2009 |
32.12 |
32.34 |
32.36 |
31.75 |
1 271 190 |
|---|
| Jan 09, 2009 |
32.15 |
31.60 |
32.21 |
31.33 |
1 557 190 |
|---|
| Jan 12, 2009 |
31.67 |
31.50 |
31.67 |
31.09 |
1 541 800 |
|---|
| Jan 13, 2009 |
31.44 |
31.50 |
31.56 |
31.07 |
1 589 130 |
|---|
| Jan 14, 2009 |
31.66 |
32.29 |
32.45 |
31.48 |
4 108 980 |
|---|
| Jan 15, 2009 |
31.87 |
32.05 |
32.21 |
31.02 |
2 603 830 |
|---|
| Jan 16, 2009 |
32.58 |
32.59 |
32.65 |
31.96 |
2 157 180 |
|---|
| Jan 20, 2009 |
31.73 |
30.95 |
31.79 |
30.91 |
2 726 320 |
|---|
| Jan 21, 2009 |
30.85 |
31.12 |
31.15 |
30.28 |
3 195 170 |
|---|
| Jan 22, 2009 |
30.25 |
30.43 |
30.74 |
30.12 |
2 503 980 |
|---|
| Jan 23, 2009 |
30.10 |
30.36 |
30.46 |
29.87 |
5 144 580 |
|---|
| Jan 26, 2009 |
30.63 |
30.33 |
31.04 |
30.20 |
3 009 400 |
|---|
| Jan 27, 2009 |
30.22 |
29.66 |
30.45 |
29.41 |
3 977 080 |
|---|
| Jan 28, 2009 |
29.49 |
29.45 |
29.52 |
28.92 |
2 585 220 |
|---|
| Jan 29, 2009 |
28.78 |
28.36 |
28.79 |
28.12 |
2 614 630 |
|---|
| Jan 30, 2009 |
28.78 |
28.17 |
28.68 |
27.87 |
2 296 070 |
|---|
| Feb 02, 2009 |
28.03 |
28.52 |
28.70 |
28.13 |
1 622 960 |
|---|
| Feb 03, 2009 |
28.97 |
29.56 |
29.73 |
28.72 |
2 430 550 |
|---|
| Feb 04, 2009 |
28.92 |
28.75 |
29.41 |
28.64 |
2 317 830 |
|---|
| Feb 05, 2009 |
28.55 |
29.35 |
29.53 |
28.28 |
2 049 560 |
|---|
| Feb 06, 2009 |
28.44 |
28.84 |
29.17 |
28.39 |
1 722 250 |
|---|
| Feb 09, 2009 |
29.38 |
29.20 |
29.28 |
28.84 |
1 270 930 |
|---|
| Feb 10, 2009 |
29.21 |
28.31 |
29.50 |
28.10 |
2 069 970 |
|---|
| Feb 11, 2009 |
30.08 |
30.56 |
30.63 |
29.76 |
5 005 130 |
|---|
| Feb 12, 2009 |
29.79 |
30.09 |
30.09 |
29.35 |
2 045 240 |
|---|
| Feb 13, 2009 |
30.12 |
30.02 |
30.45 |
29.83 |
2 051 080 |
|---|
| Feb 17, 2009 |
29.03 |
29.01 |
29.27 |
28.78 |
1 513 520 |
|---|
| Feb 18, 2009 |
29.00 |
28.86 |
29.09 |
28.49 |
1 070 550 |
|---|
| Feb 19, 2009 |
29.41 |
28.83 |
29.50 |
28.76 |
1 370 920 |
|---|
| Feb 20, 2009 |
27.91 |
28.25 |
28.52 |
28.04 |
1 705 550 |
|---|
| Feb 23, 2009 |
28.85 |
28.05 |
28.96 |
27.95 |
1 590 790 |
|---|
| Feb 24, 2009 |
28.36 |
28.54 |
28.68 |
28.00 |
1 628 200 |
|---|
| Feb 25, 2009 |
28.04 |
27.64 |
28.06 |
27.35 |
1 739 470 |
|---|
| Feb 26, 2009 |
27.34 |
26.78 |
27.43 |
26.29 |
1 913 520 |
|---|
| Feb 27, 2009 |
25.68 |
25.62 |
26.01 |
25.55 |
2 164 560 |
|---|
| March 02, 2009 |
25.97 |
25.45 |
26.11 |
25.40 |
2 808 760 |
|---|
| March 03, 2009 |
26.12 |
25.64 |
26.17 |
25.50 |
2 630 360 |
|---|
| March 04, 2009 |
25.42 |
25.99 |
26.25 |
25.31 |
2 422 380 |
|---|
| March 05, 2009 |
25.42 |
25.57 |
26.39 |
25.43 |
2 568 850 |
|---|
| March 06, 2009 |
25.42 |
25.02 |
25.66 |
24.59 |
2 688 160 |
|---|
| March 09, 2009 |
25.12 |
25.08 |
25.70 |
24.95 |
2 724 970 |
|---|
| March 10, 2009 |
25.16 |
25.82 |
26.07 |
25.19 |
2 743 010 |
|---|
| March 11, 2009 |
25.60 |
25.23 |
25.78 |
25.19 |
2 095 800 |
|---|
| March 12, 2009 |
25.05 |
25.25 |
25.27 |
24.86 |
5 348 670 |
|---|
| March 13, 2009 |
25.95 |
26.30 |
26.40 |
25.78 |
6 826 840 |
|---|
| March 16, 2009 |
27.17 |
26.67 |
27.30 |
26.60 |
5 535 950 |
|---|
| March 17, 2009 |
26.70 |
27.64 |
27.68 |
26.51 |
4 075 190 |
|---|
| March 18, 2009 |
27.69 |
28.75 |
28.73 |
27.40 |
4 050 570 |
|---|
| March 19, 2009 |
28.25 |
27.74 |
28.17 |
27.51 |
2 218 680 |
|---|
| March 20, 2009 |
27.70 |
27.30 |
27.84 |
27.20 |
1 755 650 |
|---|
| March 23, 2009 |
27.44 |
28.23 |
28.26 |
27.27 |
1 913 510 |
|---|
| March 24, 2009 |
28.41 |
28.05 |
28.66 |
28.00 |
1 872 340 |
|---|
| March 25, 2009 |
28.23 |
27.90 |
28.79 |
27.86 |
1 733 300 |
|---|
| March 26, 2009 |
28.75 |
28.70 |
28.86 |
28.32 |
1 757 720 |
|---|
| March 27, 2009 |
27.77 |
27.42 |
27.97 |
27.37 |
1 373 430 |
|---|
| March 30, 2009 |
27.12 |
27.33 |
27.35 |
26.85 |
1 051 860 |
|---|
| March 31, 2009 |
27.73 |
27.93 |
27.93 |
27.73 |
1 988 820 |
|---|
| April 01, 2009 |
27.24 |
27.99 |
28.07 |
27.22 |
1 576 550 |
|---|
| April 02, 2009 |
28.42 |
28.59 |
29.03 |
28.27 |
1 734 590 |
|---|
| April 03, 2009 |
28.07 |
27.83 |
28.11 |
27.60 |
1 439 630 |
|---|
| April 06, 2009 |
27.49 |
27.72 |
27.78 |
27.37 |
1 626 890 |
|---|
| April 07, 2009 |
27.79 |
27.56 |
27.86 |
27.52 |
1 433 830 |
|---|
| April 08, 2009 |
27.58 |
27.71 |
28.02 |
27.54 |
1 932 100 |
|---|
| April 09, 2009 |
27.79 |
27.51 |
27.80 |
27.33 |
1 076 350 |
|---|
| April 13, 2009 |
27.41 |
27.87 |
27.96 |
27.50 |
1 079 190 |
|---|
| April 14, 2009 |
27.01 |
27.06 |
27.21 |
26.86 |
1 853 340 |
|---|
| April 15, 2009 |
27.13 |
27.45 |
27.49 |
27.08 |
1 266 040 |
|---|
| April 16, 2009 |
27.41 |
27.75 |
27.91 |
27.26 |
1 483 800 |
|---|
| April 17, 2009 |
27.25 |
27.64 |
27.86 |
27.25 |
2 086 590 |
|---|
| April 20, 2009 |
26.35 |
26.16 |
26.54 |
26.09 |
2 104 000 |
|---|
| April 21, 2009 |
25.89 |
26.27 |
26.36 |
25.75 |
1 840 530 |
|---|
| April 22, 2009 |
25.82 |
26.21 |
26.51 |
25.70 |
2 447 290 |
|---|
| April 23, 2009 |
25.72 |
26.55 |
26.58 |
25.57 |
2 119 590 |
|---|
| April 24, 2009 |
27.01 |
26.81 |
27.04 |
26.64 |
1 477 560 |
|---|
| April 27, 2009 |
27.19 |
27.23 |
27.47 |
27.00 |
2 055 420 |
|---|
| April 28, 2009 |
27.21 |
27.16 |
27.52 |
27.07 |
2 194 290 |
|---|
| April 29, 2009 |
28.41 |
28.69 |
29.05 |
28.32 |
4 256 010 |
|---|
| April 30, 2009 |
28.93 |
28.72 |
29.32 |
28.57 |
2 438 950 |
|---|
| May 01, 2009 |
28.87 |
28.74 |
28.93 |
28.54 |
1 783 280 |
|---|
| May 04, 2009 |
28.51 |
29.27 |
29.29 |
28.49 |
1 896 460 |
|---|
| May 05, 2009 |
29.08 |
29.00 |
29.19 |
28.75 |
1 495 030 |
|---|
| May 06, 2009 |
29.82 |
29.29 |
29.81 |
29.08 |
2 424 050 |
|---|
| May 07, 2009 |
29.44 |
29.35 |
29.54 |
29.20 |
1 796 470 |
|---|
| May 08, 2009 |
30.10 |
30.15 |
30.29 |
29.79 |
1 562 100 |
|---|
| May 11, 2009 |
29.75 |
29.86 |
30.04 |
29.64 |
1 183 020 |
|---|
| May 12, 2009 |
29.71 |
29.95 |
30.05 |
29.54 |
1 580 550 |
|---|
| May 13, 2009 |
30.80 |
30.63 |
30.80 |
30.63 |
1 700 830 |
|---|
| May 14, 2009 |
30.29 |
30.48 |
30.62 |
30.25 |
1 292 960 |
|---|
| May 15, 2009 |
30.22 |
29.77 |
30.29 |
29.61 |
1 193 960 |
|---|
| May 18, 2009 |
29.98 |
30.51 |
30.55 |
29.79 |
1 555 800 |
|---|
| May 19, 2009 |
30.08 |
31.12 |
30.29 |
29.94 |
1 304 390 |
|---|
| May 20, 2009 |
30.72 |
30.83 |
31.15 |
30.70 |
1 447 040 |
|---|
| May 21, 2009 |
30.49 |
30.59 |
30.66 |
30.38 |
1 449 010 |
|---|
| May 22, 2009 |
30.47 |
30.52 |
30.75 |
30.23 |
1 560 790 |
|---|
| May 26, 2009 |
30.77 |
31.30 |
31.49 |
30.67 |
3 904 280 |
|---|
| May 27, 2009 |
31.08 |
30.54 |
31.15 |
30.54 |
2 207 640 |
|---|
| May 28, 2009 |
31.37 |
31.24 |
31.49 |
30.98 |
3 316 390 |
|---|
| May 29, 2009 |
31.76 |
31.69 |
31.86 |
31.48 |
2 765 700 |
|---|
| June 01, 2009 |
32.73 |
32.90 |
33.08 |
32.64 |
3 143 440 |
|---|
| June 02, 2009 |
32.59 |
32.75 |
32.94 |
32.58 |
2 529 960 |
|---|
| June 03, 2009 |
32.00 |
31.71 |
32.11 |
31.52 |
1 910 510 |
|---|
| June 04, 2009 |
32.90 |
32.85 |
33.06 |
32.72 |
2 829 560 |
|---|
| June 05, 2009 |
32.80 |
32.27 |
32.77 |
32.10 |
1 595 790 |
|---|
| June 08, 2009 |
31.96 |
32.22 |
32.44 |
31.81 |
1 368 740 |
|---|
| June 09, 2009 |
32.37 |
32.32 |
32.46 |
32.00 |
2 270 600 |
|---|
| June 10, 2009 |
32.54 |
31.96 |
32.58 |
31.72 |
1 527 690 |
|---|
| June 11, 2009 |
32.41 |
32.00 |
32.63 |
32.29 |
4 009 290 |
|---|
| June 12, 2009 |
33.09 |
33.23 |
33.47 |
32.81 |
2 568 700 |
|---|
| June 15, 2009 |
32.38 |
31.47 |
32.32 |
31.37 |
2 235 060 |
|---|
| June 16, 2009 |
31.70 |
31.80 |
32.33 |
31.78 |
1 516 550 |
|---|
| June 17, 2009 |
32.62 |
32.74 |
32.89 |
32.47 |
1 547 910 |
|---|
| June 18, 2009 |
33.25 |
33.16 |
33.70 |
33.08 |
3 846 470 |
|---|
| June 19, 2009 |
33.66 |
33.62 |
33.83 |
33.53 |
2 368 950 |
|---|
| June 22, 2009 |
32.99 |
32.68 |
33.03 |
32.51 |
3 611 880 |
|---|
| June 23, 2009 |
33.10 |
33.17 |
33.44 |
33.02 |
1 740 000 |
|---|
| June 24, 2009 |
32.65 |
31.84 |
33.04 |
31.66 |
4 216 570 |
|---|
| June 25, 2009 |
31.14 |
30.21 |
31.44 |
29.95 |
8 237 310 |
|---|
| June 26, 2009 |
28.68 |
28.01 |
29.20 |
27.98 |
11 764 200 |
|---|
| June 29, 2009 |
28.62 |
29.48 |
29.53 |
28.58 |
8 917 300 |
|---|
| June 30, 2009 |
29.64 |
29.49 |
29.82 |
29.09 |
3 773 790 |
|---|
| July 01, 2009 |
30.22 |
30.34 |
30.76 |
30.15 |
6 138 540 |
|---|
| July 02, 2009 |
30.01 |
29.66 |
30.01 |
29.58 |
1 955 450 |
|---|
