No index for the last year
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
| 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 |
| July 06, 2009 |
29.90 |
30.29 |
30.30 |
29.84 |
1 908 450 |
| July 07, 2009 |
30.15 |
29.50 |
30.19 |
29.47 |
2 084 210 |
| July 08, 2009 |
29.80 |
29.44 |
29.86 |
29.15 |
1 718 570 |
| July 09, 2009 |
29.51 |
29.50 |
29.66 |
29.33 |
1 457 040 |
| July 10, 2009 |
28.99 |
28.90 |
29.15 |
28.60 |
1 491 080 |
| July 13, 2009 |
29.17 |
29.54 |
29.64 |
29.06 |
1 687 110 |
| July 14, 2009 |
29.52 |
29.56 |
29.65 |
29.19 |
1 050 280 |
| July 15, 2009 |
30.22 |
30.46 |
30.54 |
30.09 |
1 457 370 |
| July 16, 2009 |
31.02 |
31.00 |
31.12 |
30.85 |
1 711 900 |
| July 17, 2009 |
31.20 |
31.07 |
31.22 |
30.97 |
1 246 850 |
| July 20, 2009 |
31.58 |
31.80 |
31.82 |
31.45 |
1 288 240 |
| July 21, 2009 |
32.16 |
32.06 |
32.19 |
31.85 |
1 347 700 |
| July 22, 2009 |
32.13 |
32.57 |
32.80 |
32.11 |
2 250 870 |
| July 23, 2009 |
32.22 |
32.80 |
33.16 |
32.20 |
2 602 180 |
| July 24, 2009 |
32.96 |
33.10 |
33.16 |
32.65 |
1 715 300 |
| July 27, 2009 |
32.90 |
32.87 |
33.00 |
32.60 |
1 018 300 |
| July 28, 2009 |
33.48 |
33.44 |
33.70 |
33.11 |
1 305 990 |
| July 29, 2009 |
33.29 |
32.99 |
33.46 |
32.75 |
2 222 570 |
| July 30, 2009 |
32.72 |
32.85 |
33.23 |
32.65 |
1 707 500 |
| July 31, 2009 |
32.73 |
32.64 |
32.89 |
32.36 |
1 338 200 |
| Aug 03, 2009 |
33.10 |
33.53 |
33.81 |
32.98 |
2 773 900 |
| Aug 04, 2009 |
33.87 |
34.10 |
34.10 |
33.78 |
1 905 700 |
| Aug 05, 2009 |
33.60 |
33.35 |
33.63 |
33.14 |
920 021 |
| Aug 06, 2009 |
33.43 |
33.13 |
33.48 |
32.94 |
577 017 |
| Aug 07, 2009 |
33.22 |
33.04 |
33.40 |
33.04 |
650 508 |
| Aug 10, 2009 |
32.60 |
32.71 |
32.78 |
32.55 |
792 851 |
| Aug 11, 2009 |
32.70 |
32.50 |
32.75 |
32.41 |
619 138 |
| Aug 12, 2009 |
32.75 |
32.89 |
33.15 |
32.75 |
885 550 |
| Aug 13, 2009 |
32.86 |
32.81 |
32.87 |
32.58 |
797 626 |
| Aug 14, 2009 |
32.80 |
32.52 |
32.81 |
32.24 |
606 065 |
| Aug 17, 2009 |
31.67 |
31.72 |
31.86 |
31.55 |
1 519 170 |
| Aug 18, 2009 |
31.63 |
31.70 |
31.79 |
31.50 |
1 032 120 |
| Aug 19, 2009 |
32.04 |
32.55 |
32.61 |
32.02 |
2 563 040 |
| Aug 20, 2009 |
32.43 |
32.87 |
32.90 |
32.39 |
1 329 210 |
| Aug 21, 2009 |
33.69 |
33.88 |
34.17 |
33.63 |
2 755 200 |
| Aug 24, 2009 |
33.75 |
33.94 |
34.10 |
33.73 |
1 887 590 |
| Aug 25, 2009 |
34.16 |
33.96 |
34.42 |
33.86 |
816 019 |
| Aug 26, 2009 |
33.76 |
33.98 |
34.07 |
33.75 |
623 064 |
| Aug 27, 2009 |
33.93 |
34.22 |
34.32 |
33.54 |
549 884 |
| Aug 28, 2009 |
35.11 |
34.53 |
35.11 |
34.38 |
881 446 |
| Aug 31, 2009 |
34.12 |
34.07 |
34.28 |
33.88 |
862 067 |
| Sept 01, 2009 |
34.30 |
33.39 |
34.65 |
33.32 |
1 474 060 |
| Sept 02, 2009 |
33.24 |
33.38 |
33.53 |
33.20 |
677 255 |
| Sept 03, 2009 |
33.45 |
33.34 |
33.45 |
33.08 |
859 424 |
| Sept 04, 2009 |
33.07 |
33.54 |
33.63 |
32.91 |
693 137 |
| Sept 08, 2009 |
34.18 |
34.22 |
34.39 |
33.91 |
864 189 |
| Sept 09, 2009 |
34.26 |
34.58 |
34.68 |
34.21 |
773 275 |
| Sept 10, 2009 |
34.52 |
34.92 |
35.01 |
34.31 |
933 732 |
| Sept 11, 2009 |
35.30 |
35.05 |
35.50 |
35.01 |
2 273 360 |
| Sept 14, 2009 |
35.10 |
35.40 |
35.48 |
35.07 |
677 442 |
| Sept 15, 2009 |
35.07 |
35.27 |
35.36 |
34.52 |
886 701 |
| Sept 16, 2009 |
35.51 |
35.79 |
35.81 |
35.38 |
2 003 300 |
| Sept 17, 2009 |
36.03 |
36.16 |
36.34 |
35.88 |
1 764 780 |
| Sept 18, 2009 |
36.89 |
36.76 |
36.95 |
36.62 |
1 510 900 |
| Sept 21, 2009 |
37.05 |
37.21 |
37.42 |
36.95 |
1 100 660 |
| Sept 22, 2009 |
37.89 |
37.76 |
37.97 |
37.66 |
1 967 170 |
| Sept 23, 2009 |
37.98 |
37.21 |
38.00 |
37.18 |
2 607 540 |
| Sept 24, 2009 |
37.60 |
36.85 |
37.77 |
36.62 |
2 152 810 |
| Sept 25, 2009 |
36.74 |
37.01 |
37.38 |
36.67 |
1 715 700 |
| Sept 28, 2009 |
36.96 |
37.20 |
37.40 |
36.89 |
911 644 |
| Sept 29, 2009 |
36.93 |
36.75 |
37.04 |
36.59 |
1 217 500 |
| Sept 30, 2009 |
36.65 |
36.95 |
37.07 |
36.29 |
1 759 320 |
| Oct 01, 2009 |
36.73 |
36.20 |
36.73 |
36.10 |
1 554 920 |
| Oct 02, 2009 |
36.02 |
36.23 |
36.48 |
36.00 |
904 208 |
| Oct 05, 2009 |
36.14 |
36.71 |
36.75 |
36.05 |
975 838 |
| Oct 06, 2009 |
36.66 |
36.93 |
37.09 |
36.66 |
757 680 |
| Oct 07, 2009 |
37.15 |
37.13 |
37.31 |
36.97 |
662 330 |
| Oct 08, 2009 |
37.93 |
37.89 |
38.13 |
37.36 |
1 042 630 |
| Oct 09, 2009 |
37.73 |
37.83 |
37.88 |
37.64 |
442 361 |
| Oct 12, 2009 |
38.63 |
38.82 |
38.90 |
38.60 |
2 788 260 |
| Oct 13, 2009 |
38.86 |
38.81 |
39.04 |
38.63 |
2 464 840 |
| Oct 14, 2009 |
39.73 |
39.96 |
39.99 |
39.56 |
3 270 900 |
| Oct 15, 2009 |
39.94 |
40.15 |
40.17 |
39.86 |
2 621 710 |
| Oct 16, 2009 |
38.43 |
38.34 |
38.70 |
38.13 |
2 567 280 |
| Oct 19, 2009 |
38.85 |
39.47 |
39.52 |
38.81 |
1 038 410 |
| Oct 20, 2009 |
39.13 |
38.98 |
39.13 |
38.82 |
1 100 770 |
| Oct 21, 2009 |
39.34 |
39.31 |
39.85 |
39.25 |
1 333 990 |
| Oct 22, 2009 |
38.85 |
39.43 |
39.44 |
38.60 |
1 215 770 |
| Oct 23, 2009 |
39.77 |
39.20 |
39.77 |
39.06 |
1 686 830 |
| Oct 26, 2009 |
38.85 |
38.08 |
39.28 |
38.02 |
1 754 840 |
| Oct 27, 2009 |
38.71 |
38.47 |
38.79 |
38.27 |
1 361 080 |
| Oct 28, 2009 |
38.88 |
38.11 |
39.14 |
38.10 |
2 839 070 |
| Oct 29, 2009 |
38.00 |
38.06 |
38.15 |
37.48 |
2 174 890 |
| Oct 30, 2009 |
37.52 |
36.92 |
37.75 |
36.58 |
2 703 760 |
| Nov 02, 2009 |
36.74 |
36.50 |
37.25 |
36.25 |
2 204 450 |
| Nov 03, 2009 |
36.03 |
36.32 |
36.32 |
35.83 |
2 238 190 |
| Nov 04, 2009 |
36.81 |
36.99 |
37.35 |
36.71 |
1 262 700 |
| Nov 05, 2009 |
37.04 |
37.05 |
37.27 |
36.85 |
987 174 |
| Nov 06, 2009 |
36.23 |
36.70 |
36.73 |
36.17 |
1 286 550 |
| Nov 09, 2009 |
37.66 |
37.91 |
37.99 |
37.60 |
1 315 970 |
| Nov 10, 2009 |
37.84 |
37.89 |
38.08 |
37.64 |
807 504 |
| Nov 11, 2009 |
37.94 |
38.00 |
38.21 |
37.73 |
1 398 450 |
| Nov 12, 2009 |
38.33 |
37.96 |
38.52 |
37.90 |
1 073 710 |
| Nov 13, 2009 |
38.06 |
38.22 |
38.30 |
37.66 |
1 385 730 |
| Nov 16, 2009 |
38.53 |
38.94 |
39.07 |
38.52 |
1 806 950 |
| Nov 17, 2009 |
38.49 |
38.47 |
38.54 |
38.16 |
929 406 |
| Nov 18, 2009 |
38.42 |
38.42 |
38.55 |
38.11 |
582 923 |
| Nov 19, 2009 |
37.81 |
37.68 |
37.81 |
37.22 |
1 056 840 |
| Nov 20, 2009 |
37.21 |
37.67 |
37.69 |
37.11 |
1 097 540 |
| Nov 23, 2009 |
38.78 |
38.62 |
38.95 |
38.52 |
1 208 560 |
| Nov 24, 2009 |
38.67 |
38.63 |
38.78 |
38.33 |
964 796 |
| Nov 25, 2009 |
39.26 |
39.46 |
39.53 |
39.01 |
1 075 040 |
| Nov 27, 2009 |
37.69 |
38.43 |
38.71 |
37.67 |
611 244 |
| Nov 30, 2009 |
37.89 |
37.96 |
38.36 |
37.72 |
852 754 |
| Dec 01, 2009 |
39.01 |
39.32 |
39.41 |
38.91 |
1 594 150 |
| Dec 02, 2009 |
39.61 |
39.75 |
39.95 |
39.50 |
1 583 150 |
| Dec 03, 2009 |
39.80 |
39.52 |
40.00 |
39.51 |
1 131 980 |
| Dec 04, 2009 |
40.05 |
39.38 |
40.28 |
39.19 |
2 120 270 |
| Dec 07, 2009 |
38.85 |
38.78 |
39.14 |
38.77 |
1 175 000 |
| Dec 08, 2009 |
38.67 |
38.73 |
38.79 |
38.33 |
2 139 840 |
| Dec 09, 2009 |
38.76 |
38.75 |
38.96 |
38.36 |
1 185 870 |
| Dec 10, 2009 |
38.92 |
38.94 |
39.08 |
38.66 |
974 270 |
| Dec 11, 2009 |
38.88 |
38.50 |
38.88 |
38.39 |
1 705 760 |
| Dec 14, 2009 |
38.74 |
38.76 |
38.86 |
38.58 |
868 767 |
| Dec 15, 2009 |
38.61 |
38.66 |
38.96 |
38.48 |
1 150 930 |
| Dec 16, 2009 |
39.45 |
39.21 |
39.65 |
39.10 |
1 461 620 |
| Dec 17, 2009 |
38.80 |
38.38 |
38.82 |
38.25 |
1 725 350 |
| Dec 18, 2009 |
39.52 |
39.11 |
39.59 |
38.91 |
1 912 590 |
| Dec 21, 2009 |
38.93 |
39.07 |
39.41 |
38.93 |
2 698 740 |
| Dec 22, 2009 |
39.67 |
39.42 |
39.82 |
39.35 |
1 404 070 |
| Dec 23, 2009 |
40.21 |
39.70 |
40.22 |
39.65 |
704 897 |
| Dec 24, 2009 |
40.12 |
39.87 |
40.12 |
39.76 |
256 571 |
| Dec 28, 2009 |
40.44 |
40.38 |
40.47 |
40.13 |
639 705 |
| Dec 29, 2009 |
40.79 |
40.31 |
40.80 |
40.20 |
579 880 |
| Dec 30, 2009 |
39.68 |
39.77 |
39.85 |
39.50 |
701 304 |
| Dec 31, 2009 |
39.86 |
39.27 |
40.19 |
39.27 |
429 851 |
| Jan 04, 2010 |
40.34 |
40.82 |
41.00 |
40.34 |
1 975 120 |
| Jan 05, 2010 |
40.41 |
40.30 |
40.52 |
40.11 |
1 267 340 |
| Jan 06, 2010 |
40.16 |
40.28 |
40.28 |
39.81 |
1 502 780 |
| Jan 07, 2010 |
39.83 |
40.06 |
40.15 |
39.71 |
1 389 880 |
| Jan 08, 2010 |
39.97 |
40.19 |
40.22 |
39.71 |
847 801 |
| Jan 11, 2010 |
40.85 |
40.86 |
40.94 |
40.68 |
650 372 |
| Jan 12, 2010 |
40.27 |
40.53 |
40.69 |
40.19 |
785 599 |
| Jan 13, 2010 |
40.66 |
40.71 |
40.83 |
40.46 |
1 226 990 |
| Jan 14, 2010 |
41.16 |
41.55 |
41.59 |
41.09 |
1 309 400 |
| Jan 15, 2010 |
41.43 |
41.05 |
41.56 |
40.65 |
1 152 730 |
| Jan 19, 2010 |
40.62 |
41.31 |
41.36 |
40.62 |
1 757 650 |
| Jan 20, 2010 |
40.84 |
40.19 |
40.92 |
39.76 |
3 452 760 |
| Jan 21, 2010 |
39.92 |
38.88 |
40.00 |
38.68 |
2 045 910 |
| Jan 22, 2010 |
38.55 |
38.10 |
38.77 |
38.08 |
1 753 450 |
| Jan 25, 2010 |
38.17 |
37.90 |
38.21 |
37.90 |
1 150 170 |
| Jan 26, 2010 |
38.07 |
38.12 |
38.45 |
37.94 |
1 954 490 |
| Jan 27, 2010 |
37.75 |
37.90 |
37.99 |
37.63 |
1 551 000 |
| Jan 28, 2010 |
37.41 |
36.41 |
37.42 |
36.32 |
4 931 100 |
| Jan 29, 2010 |
37.28 |
36.81 |
37.60 |
36.75 |
4 445 680 |
| Feb 01, 2010 |
37.00 |
37.05 |
37.17 |
36.81 |
1 514 220 |
| Feb 02, 2010 |
37.31 |
37.62 |
37.70 |
37.14 |
954 612 |
| Feb 03, 2010 |
37.83 |
37.51 |
37.93 |
37.46 |
727 615 |
| Feb 04, 2010 |
37.53 |
36.60 |
37.60 |
36.56 |
873 339 |
| Feb 05, 2010 |
35.77 |
35.51 |
35.95 |
34.90 |
2 391 900 |
| Feb 08, 2010 |
36.04 |
35.91 |
36.43 |
35.88 |
1 674 700 |
| Feb 09, 2010 |
35.94 |
36.29 |
36.68 |
35.88 |
1 187 060 |
| Feb 10, 2010 |
36.18 |
35.96 |
36.27 |
35.47 |
1 455 510 |
| Feb 11, 2010 |
36.03 |
36.12 |
36.18 |
35.55 |
1 362 250 |
| Feb 12, 2010 |
36.11 |
36.21 |
36.32 |
35.82 |
904 076 |
| Feb 16, 2010 |
36.27 |
36.75 |
36.88 |
36.14 |
2 202 830 |
| Feb 17, 2010 |
37.23 |
36.70 |
37.25 |
36.60 |
1 124 250 |
| Feb 18, 2010 |
37.04 |
37.02 |
37.21 |
36.90 |
1 171 180 |
| Feb 19, 2010 |
36.72 |
37.12 |
37.20 |
36.54 |
973 407 |
| Feb 22, 2010 |
37.09 |
36.80 |
37.16 |
36.67 |
645 667 |
| Feb 23, 2010 |
36.76 |
36.29 |
36.93 |
36.17 |
1 763 580 |
| Feb 24, 2010 |
36.67 |
36.36 |
36.88 |
36.20 |
2 294 730 |
| Feb 25, 2010 |
35.59 |
36.19 |
36.19 |
35.38 |
2 063 670 |
| Feb 26, 2010 |
36.15 |
36.60 |
36.79 |
36.00 |
2 978 350 |
| March 01, 2010 |
36.90 |
37.04 |
37.11 |
36.71 |
1 258 870 |
| March 02, 2010 |
37.11 |
37.27 |
37.40 |
37.00 |
598 293 |
| March 03, 2010 |
37.40 |
37.64 |
37.87 |
37.33 |
1 522 230 |
| March 04, 2010 |
37.29 |
37.23 |
37.40 |
37.00 |
1 019 170 |
| March 05, 2010 |
37.48 |
38.14 |
38.14 |
37.33 |
1 159 880 |
| March 08, 2010 |
38.20 |
38.15 |
38.28 |
37.92 |
1 334 540 |
| March 09, 2010 |
38.06 |
38.18 |
38.31 |
38.03 |
634 101 |
| March 10, 2010 |
38.12 |
38.27 |
38.49 |
38.11 |
758 701 |