Dow Jones Industrial for the last year
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
open Dow Jones Industrial |
close Dow Jones Industrial |
high Dow Jones Industrial |
low Dow Jones Industrial |
|---|
| July 03, 2008 |
35.51 |
35.20 |
35.51 |
35.00 |
1 826 990 |
11 216.00 |
11 288.50 |
11 337.50 |
11 157.20 |
|---|
| July 07, 2008 |
34.99 |
34.93 |
34.99 |
34.93 |
1 988 820 |
11 289.20 |
11 232.00 |
11 399.10 |
11 120.70 |
|---|
| July 08, 2008 |
35.94 |
36.18 |
36.18 |
35.94 |
2 053 820 |
11 225.00 |
11 384.20 |
11 391.10 |
11 174.90 |
|---|
| July 09, 2008 |
35.66 |
35.18 |
35.66 |
35.18 |
1 337 400 |
11 381.90 |
11 147.40 |
11 418.20 |
11 142.00 |
|---|
| July 10, 2008 |
35.85 |
35.93 |
35.93 |
35.85 |
1 608 430 |
11 148.00 |
11 229.00 |
11 270.30 |
11 087.00 |
|---|
| July 11, 2008 |
35.21 |
35.00 |
35.21 |
35.00 |
1 277 570 |
11 226.20 |
11 100.50 |
11 241.10 |
10 977.70 |
|---|
| July 16, 2008 |
34.90 |
35.04 |
35.04 |
34.90 |
1 449 640 |
10 961.90 |
11 239.30 |
11 244.20 |
10 918.30 |
|---|
| July 17, 2008 |
35.00 |
35.34 |
35.34 |
35.00 |
1 975 980 |
11 238.40 |
11 446.70 |
11 446.70 |
11 209.60 |
|---|
| July 18, 2008 |
36.02 |
36.10 |
36.10 |
36.02 |
1 229 480 |
11 436.60 |
11 496.60 |
11 510.80 |
11 381.90 |
|---|
| July 21, 2008 |
36.05 |
35.75 |
36.05 |
35.75 |
1 201 160 |
11 495.00 |
11 467.30 |
11 559.70 |
11 423.90 |
|---|
| July 22, 2008 |
36.16 |
37.00 |
37.00 |
36.16 |
1 519 610 |
11 457.90 |
11 602.50 |
11 616.70 |
11 387.40 |
|---|
| July 23, 2008 |
36.21 |
36.01 |
36.21 |
36.01 |
1 787 660 |
11 603.40 |
11 632.40 |
11 698.20 |
11 558.30 |
|---|
| July 24, 2008 |
36.34 |
36.29 |
36.34 |
36.29 |
1 525 920 |
11 630.30 |
11 349.30 |
11 634.50 |
11 345.40 |
|---|
| July 25, 2008 |
36.95 |
36.80 |
36.95 |
36.80 |
1 328 140 |
11 341.10 |
11 370.70 |
11 443.80 |
11 325.10 |
|---|
| July 28, 2008 |
36.89 |
36.42 |
36.89 |
36.42 |
1 250 750 |
11 369.50 |
11 131.10 |
11 369.50 |
11 125.10 |
|---|
| July 29, 2008 |
36.89 |
36.03 |
36.89 |
36.03 |
1 983 990 |
11 133.40 |
11 397.60 |
11 398.40 |
11 128.10 |
|---|
| July 30, 2008 |
36.64 |
36.42 |
36.64 |
36.42 |
1 662 520 |
11 397.60 |
11 583.70 |
11 586.60 |
11 397.60 |
|---|
| Aug 01, 2008 |
35.43 |
35.29 |
35.43 |
35.29 |
3 007 970 |
11 379.90 |
11 326.30 |
11 425.70 |
11 267.00 |
|---|
| Aug 05, 2008 |
35.96 |
36.30 |
36.30 |
35.96 |
1 256 830 |
11 286.00 |
11 615.80 |
11 615.90 |
11 286.00 |
|---|
| Aug 06, 2008 |
35.87 |
35.93 |
35.93 |
35.87 |
1 619 320 |
11 603.60 |
11 656.10 |
11 685.50 |
11 521.30 |
|---|
| Aug 07, 2008 |
35.80 |
35.48 |
35.80 |
35.48 |
937 197 |
11 655.40 |
11 431.40 |
11 655.60 |
11 416.70 |
|---|
| Aug 08, 2008 |
36.10 |
36.59 |
36.59 |
36.10 |
1 502 220 |
11 432.10 |
11 734.30 |
11 760.00 |
11 388.00 |
|---|
| Aug 11, 2008 |
36.26 |
36.18 |
36.26 |
36.18 |
963 014 |
11 729.70 |
11 782.30 |
11 867.10 |
11 675.50 |
|---|
| Aug 12, 2008 |
36.07 |
36.05 |
36.07 |
36.05 |
1 121 700 |
11 781.70 |
11 642.50 |
11 782.30 |
11 601.50 |
|---|
| Aug 13, 2008 |
35.97 |
36.02 |
36.02 |
35.97 |
619 167 |
11 632.80 |
11 533.00 |
11 633.80 |
11 453.30 |
|---|
| Aug 14, 2008 |
36.03 |
36.02 |
36.03 |
36.02 |
1 158 680 |
11 532.10 |
11 615.90 |
11 718.30 |
11 450.90 |
|---|
| Aug 15, 2008 |
36.45 |
36.78 |
36.78 |
36.45 |
1 424 740 |
11 611.20 |
11 659.90 |
11 709.90 |
11 599.70 |
|---|
| Aug 18, 2008 |
36.91 |
36.36 |
36.91 |
36.36 |
1 048 050 |
11 659.70 |
11 479.40 |
11 690.40 |
11 434.10 |
|---|
| Aug 19, 2008 |
35.94 |
35.84 |
35.94 |
35.84 |
1 129 840 |
11 478.10 |
11 348.50 |
11 478.20 |
11 318.50 |
|---|
| Aug 20, 2008 |
35.58 |
35.34 |
35.58 |
35.34 |
1 163 030 |
11 345.90 |
11 417.40 |
11 454.20 |
11 290.60 |
|---|
| Aug 21, 2008 |
34.93 |
34.89 |
34.93 |
34.89 |
1 020 890 |
11 415.20 |
11 430.20 |
11 476.20 |
11 315.60 |
|---|
| Aug 22, 2008 |
35.02 |
35.28 |
35.28 |
35.02 |
568 007 |
11 426.80 |
11 628.10 |
11 632.10 |
11 426.80 |
|---|
| Aug 25, 2008 |
35.28 |
34.92 |
35.28 |
34.92 |
727 881 |
11 626.20 |
11 386.30 |
11 626.30 |
11 362.60 |
|---|
| Aug 26, 2008 |
34.33 |
34.61 |
34.61 |
34.33 |
959 150 |
11 383.60 |
11 412.90 |
11 436.20 |
11 340.40 |
|---|
| Aug 27, 2008 |
34.90 |
35.13 |
35.13 |
34.90 |
993 011 |
11 412.50 |
11 502.50 |
11 554.50 |
11 381.80 |
|---|
| Aug 28, 2008 |
35.52 |
35.83 |
35.83 |
35.52 |
884 897 |
11 499.90 |
11 715.20 |
11 715.20 |
11 499.80 |
|---|
| Aug 29, 2008 |
35.89 |
35.45 |
35.89 |
35.45 |
726 768 |
11 713.20 |
11 543.50 |
11 713.20 |
11 543.40 |
|---|
| Sept 02, 2008 |
35.47 |
35.19 |
35.47 |
35.19 |
1 057 420 |
11 545.60 |
11 516.90 |
11 790.20 |
11 471.90 |
|---|
| Sept 08, 2008 |
33.25 |
32.87 |
33.25 |
32.87 |
1 782 370 |
11 224.90 |
11 510.70 |
11 570.70 |
11 224.80 |
|---|
| Sept 10, 2008 |
35.59 |
35.45 |
35.59 |
35.45 |
3 742 030 |
11 233.90 |
11 268.90 |
11 380.60 |
11 215.30 |
|---|
| Sept 15, 2008 |
35.25 |
34.98 |
35.25 |
34.98 |
1 881 430 |
11 416.40 |
10 917.50 |
11 416.50 |
10 917.50 |
|---|
| Sept 17, 2008 |
34.25 |
33.11 |
34.25 |
33.11 |
3 143 640 |
11 056.60 |
10 609.70 |
11 057.30 |
10 595.90 |
|---|
| Sept 18, 2008 |
33.38 |
33.39 |
33.39 |
33.38 |
2 111 510 |
10 609.00 |
11 019.70 |
11 076.40 |
10 459.40 |
|---|
| Sept 19, 2008 |
33.85 |
34.45 |
34.45 |
33.85 |
1 966 220 |
11 027.50 |
11 388.40 |
11 483.00 |
11 026.70 |
|---|
| Sept 22, 2008 |
34.26 |
33.30 |
34.26 |
33.30 |
1 173 780 |
11 394.40 |
11 015.70 |
11 394.60 |
10 992.20 |
|---|
| Sept 23, 2008 |
34.26 |
33.10 |
34.26 |
33.10 |
1 840 810 |
11 015.70 |
10 854.20 |
11 143.20 |
10 833.90 |
|---|
| Sept 24, 2008 |
33.07 |
32.92 |
33.07 |
32.92 |
1 216 650 |
10 850.00 |
10 825.20 |
10 928.40 |
10 753.60 |
|---|
| Sept 25, 2008 |
33.83 |
34.00 |
34.00 |
33.83 |
1 167 610 |
10 827.20 |
11 022.10 |
11 129.20 |
10 827.00 |
|---|
| Sept 26, 2008 |
34.17 |
34.26 |
34.26 |
34.17 |
1 126 630 |
11 019.00 |
11 143.10 |
11 168.10 |
10 868.80 |
|---|
| Sept 29, 2008 |
33.01 |
31.50 |
33.01 |
31.50 |
2 337 190 |
11 139.60 |
10 365.50 |
11 139.90 |
10 365.50 |
|---|
| Sept 30, 2008 |
32.55 |
32.66 |
32.97 |
32.41 |
1 605 850 |
10 371.60 |
10 850.70 |
10 868.90 |
10 371.40 |
|---|
| Oct 01, 2008 |
33.27 |
33.76 |
33.76 |
33.27 |
1 493 820 |
10 847.40 |
10 831.10 |
10 882.50 |
10 632.00 |
|---|
| Oct 02, 2008 |
33.72 |
33.39 |
33.72 |
33.39 |
1 675 960 |
10 825.50 |
10 482.80 |
10 825.50 |
10 439.50 |
|---|
| Oct 03, 2008 |
33.82 |
33.44 |
33.82 |
33.44 |
1 705 240 |
10 484.00 |
10 325.40 |
10 796.30 |
10 310.30 |
|---|
| Oct 06, 2008 |
32.37 |
30.90 |
32.37 |
30.90 |
2 797 930 |
10 322.50 |
9 955.50 |
10 322.80 |
9 525.32 |
|---|
| Oct 07, 2008 |
32.45 |
30.36 |
32.45 |
30.36 |
2 242 330 |
9 955.42 |
9 447.11 |
10 124.00 |
9 436.67 |
|---|
| Oct 08, 2008 |
30.10 |
29.26 |
30.10 |
29.26 |
2 635 510 |
9 437.23 |
9 258.10 |
9 628.07 |
9 194.78 |
|---|
| Oct 09, 2008 |
28.87 |
27.50 |
28.87 |
27.50 |
2 335 520 |
9 261.69 |
8 579.19 |
9 448.14 |
8 579.19 |
|---|
| Oct 10, 2008 |
25.86 |
26.36 |
26.36 |
25.86 |
4 532 160 |
8 568.67 |
8 451.19 |
8 901.28 |
7 882.51 |
|---|
| Oct 13, 2008 |
26.72 |
28.61 |
28.61 |
26.72 |
1 466 910 |
8 462.42 |
9 387.61 |
9 427.99 |
8 462.18 |
|---|
| Oct 14, 2008 |
29.26 |
28.59 |
29.26 |
28.59 |
2 165 420 |
9 388.97 |
9 310.99 |
9 794.37 |
9 085.43 |
|---|
| Oct 15, 2008 |
28.68 |
26.79 |
28.68 |
26.79 |
1 473 840 |
9 301.91 |
8 577.91 |
9 308.76 |
8 530.12 |
|---|
| Oct 16, 2008 |
28.68 |
28.19 |
28.68 |
28.19 |
3 347 260 |
8 577.04 |
8 979.26 |
9 013.27 |
8 197.67 |
|---|
| Oct 17, 2008 |
29.08 |
29.26 |
29.26 |
29.08 |
3 230 490 |
8 975.35 |
8 852.22 |
9 281.12 |
8 718.25 |
|---|
| Oct 20, 2008 |
30.59 |
31.60 |
31.60 |
30.59 |
1 702 270 |
8 852.30 |
9 265.43 |
9 266.63 |
8 852.22 |
|---|
| Oct 21, 2008 |
30.84 |
30.31 |
30.84 |
30.31 |
915 514 |
9 262.80 |
9 033.66 |
9 284.55 |
9 004.27 |
|---|
| Oct 22, 2008 |
29.45 |
28.46 |
29.45 |
28.46 |
1 094 230 |
9 027.84 |
8 519.21 |
9 027.84 |
8 335.30 |
|---|
| Oct 23, 2008 |
29.71 |
29.12 |
29.71 |
29.12 |
3 718 010 |
8 519.77 |
8 691.25 |
8 795.99 |
8 243.55 |
|---|
| Oct 24, 2008 |
29.71 |
27.55 |
29.71 |
27.55 |
2 305 570 |
8 683.21 |
8 378.95 |
8 683.21 |
8 187.48 |
|---|
| Oct 27, 2008 |
26.88 |
26.80 |
27.79 |
26.74 |
1 604 600 |
8 375.92 |
8 175.77 |
8 599.10 |
8 143.59 |
|---|
| Oct 28, 2008 |
28.62 |
30.95 |
30.95 |
28.62 |
2 883 080 |
8 178.72 |
9 065.12 |
9 082.08 |
8 174.73 |
|---|
| Oct 29, 2008 |
30.98 |
31.08 |
31.08 |
30.98 |
2 170 800 |
9 062.33 |
8 990.96 |
9 363.32 |
8 890.29 |
|---|
| Oct 30, 2008 |
30.55 |
30.80 |
30.80 |
30.55 |
1 670 910 |
9 004.66 |
9 180.69 |
9 266.47 |
8 976.87 |
|---|
| Oct 31, 2008 |
30.54 |
31.62 |
31.62 |
30.54 |
1 601 420 |
9 179.09 |
9 325.01 |
9 454.36 |
9 119.20 |
|---|
| Nov 03, 2008 |
31.19 |
31.21 |
31.21 |
31.19 |
1 188 820 |
9 326.04 |
9 319.83 |
9 410.55 |
9 255.48 |
|---|
| Nov 04, 2008 |
31.73 |
32.09 |
32.09 |
31.73 |
1 247 630 |
9 323.89 |
9 625.28 |
9 653.95 |
9 323.89 |
|---|
| Nov 05, 2008 |
30.61 |
29.69 |
30.61 |
29.69 |
1 716 470 |
9 616.60 |
9 139.27 |
9 616.60 |
9 111.47 |
|---|
| Nov 06, 2008 |
29.96 |
28.43 |
29.96 |
28.43 |
2 008 620 |
9 134.01 |
8 695.79 |
9 155.44 |
8 637.17 |
|---|
| Nov 07, 2008 |
29.15 |
30.30 |
30.30 |
29.15 |
1 759 440 |
8 696.03 |
8 943.81 |
8 961.57 |
8 696.03 |
|---|
| Nov 10, 2008 |
30.82 |
29.97 |
30.82 |
29.97 |
1 133 210 |
8 946.60 |
8 870.54 |
9 159.58 |
8 760.46 |
|---|
| Nov 11, 2008 |
30.11 |
30.02 |
30.11 |
30.02 |
1 374 490 |
8 864.32 |
8 693.96 |
8 867.91 |
8 560.71 |
|---|
| Nov 12, 2008 |
30.03 |
29.11 |
30.03 |
29.11 |
1 460 500 |
8 684.52 |
8 282.66 |
8 684.60 |
8 265.29 |
|---|
| Nov 13, 2008 |
29.84 |
31.67 |
31.67 |
29.84 |
2 395 060 |
8 281.14 |
8 835.25 |
8 876.59 |
7 965.42 |
|---|
| Nov 14, 2008 |
31.00 |
30.22 |
31.00 |
30.22 |
1 719 270 |
8 822.19 |
8 497.31 |
8 923.18 |
8 469.99 |
|---|
| Nov 17, 2008 |
29.93 |
29.23 |
29.93 |
29.23 |
1 497 140 |
8 494.84 |
8 273.58 |
8 571.30 |
8 246.89 |
|---|
| Nov 18, 2008 |
29.44 |
29.91 |
29.91 |
29.44 |
1 371 880 |
8 273.34 |
8 424.75 |
8 477.95 |
8 105.44 |
|---|
| Nov 19, 2008 |
29.91 |
27.35 |
29.91 |
27.35 |
3 134 130 |
8 420.69 |
7 997.28 |
8 504.64 |
7 987.08 |
|---|
| Nov 20, 2008 |
27.46 |
25.38 |
27.46 |
25.38 |
3 341 440 |
7 995.53 |
7 552.29 |
8 187.40 |
7 506.97 |
|---|
| Nov 21, 2008 |
25.46 |
25.46 |
25.46 |
25.46 |
4 345 830 |
7 552.37 |
8 046.42 |
8 071.75 |
7 449.38 |
|---|
| Nov 24, 2008 |
27.14 |
28.43 |
28.43 |
27.14 |
3 791 390 |
8 048.09 |
8 443.39 |
8 599.02 |
8 048.09 |
|---|
| Nov 25, 2008 |
28.72 |
28.08 |
28.72 |
28.08 |
2 286 670 |
8 445.14 |
8 479.47 |
8 607.38 |
8 281.46 |
|---|
| Nov 26, 2008 |
27.34 |
27.65 |
27.65 |
27.34 |
1 274 730 |
8 464.49 |
8 726.61 |
8 726.61 |
8 311.17 |
|---|
| Nov 28, 2008 |
27.37 |
27.66 |
27.82 |
27.01 |
868 744 |
8 724.70 |
8 829.04 |
8 831.35 |
8 672.69 |
|---|
| Dec 01, 2008 |
27.64 |
26.66 |
27.64 |
26.66 |
1 572 730 |
8 826.89 |
8 149.09 |
8 827.05 |
8 141.36 |
|---|
| Dec 02, 2008 |
26.91 |
27.52 |
27.52 |
26.91 |
2 163 830 |
8 153.75 |
8 419.09 |
8 437.17 |
8 143.51 |
|---|
| Dec 03, 2008 |
26.94 |
28.15 |
28.15 |
26.94 |
1 878 250 |
8 409.14 |
8 591.69 |
8 624.19 |
8 234.15 |
|---|
| Dec 04, 2008 |
27.72 |
27.62 |
28.39 |
27.32 |
1 401 290 |
8 587.07 |
8 376.24 |
8 631.99 |
8 259.40 |
|---|
| Dec 05, 2008 |
27.65 |
28.43 |
28.56 |
27.29 |
1 823 410 |
8 376.08 |
8 635.42 |
8 686.47 |
8 118.50 |
|---|
| Dec 08, 2008 |
29.14 |
28.90 |
29.39 |
28.61 |
1 503 400 |
8 637.65 |
8 934.18 |
9 026.41 |
8 637.49 |
|---|
| Dec 09, 2008 |
29.07 |
28.95 |
29.91 |
28.76 |
1 783 240 |
8 934.10 |
8 691.33 |
8 934.10 |
8 651.74 |
|---|
| Dec 10, 2008 |
29.37 |
29.18 |
29.53 |
28.80 |
1 833 570 |
8 693.00 |
8 761.42 |
8 879.22 |
8 646.33 |
|---|
| Dec 11, 2008 |
29.14 |
28.91 |
29.54 |
28.73 |
1 631 590 |
8 750.13 |
8 565.09 |
8 809.45 |
8 512.76 |
|---|
| Dec 12, 2008 |
28.91 |
29.78 |
29.89 |
28.94 |
2 237 610 |
8 563.10 |
8 629.68 |
8 682.57 |
8 347.81 |
|---|
| Dec 15, 2008 |
30.17 |
29.75 |
30.07 |
29.40 |
1 225 440 |
8 628.81 |
8 564.53 |
8 676.28 |
8 469.03 |
|---|
| Dec 16, 2008 |
30.45 |
31.95 |
32.02 |
30.31 |
2 167 170 |
8 565.65 |
8 924.14 |
8 958.79 |
8 565.65 |
|---|
| Dec 17, 2008 |
32.83 |
32.81 |
33.33 |
32.29 |
2 929 750 |
8 921.91 |
8 824.34 |
8 961.26 |
8 778.07 |
|---|
| Dec 18, 2008 |
33.56 |
32.39 |
33.54 |
32.11 |
2 974 880 |
8 823.94 |
8 604.99 |
8 883.36 |
8 527.41 |
|---|
| Dec 19, 2008 |
32.86 |
32.60 |
33.13 |
32.44 |
2 315 380 |
8 606.50 |
8 579.11 |
8 787.23 |
8 550.43 |
|---|
| Dec 22, 2008 |
33.09 |
32.32 |
33.18 |
31.95 |
2 262 490 |
8 573.37 |
8 519.69 |
8 601.41 |
8 372.02 |
|---|
| Dec 23, 2008 |
31.78 |
30.90 |
32.07 |
30.73 |
1 821 630 |
8 518.65 |
8 419.49 |
8 604.12 |
8 391.30 |
|---|
| Dec 24, 2008 |
30.11 |
30.91 |
31.49 |
30.06 |
1 104 900 |
8 416.86 |
8 468.48 |
8 498.50 |
8 416.86 |
|---|
| Dec 26, 2008 |
30.90 |
31.27 |
31.37 |
30.94 |
1 092 130 |
8 468.71 |
8 515.55 |
8 533.07 |
8 461.78 |
|---|
| Dec 29, 2008 |
32.09 |
31.73 |
32.05 |
31.50 |
1 534 610 |
8 515.87 |
8 483.93 |
8 530.68 |
8 364.06 |
|---|
| Dec 30, 2008 |
31.77 |
32.15 |
32.41 |
31.69 |
1 348 070 |
8 487.51 |
8 668.39 |
8 675.24 |
8 487.51 |
|---|
| Dec 31, 2008 |
32.01 |
32.16 |
32.35 |
31.94 |
1 322 970 |
8 666.48 |
8 776.39 |
8 842.66 |
8 664.89 |
|---|
| Jan 02, 2009 |
32.04 |
32.69 |
32.80 |
31.91 |
877 284 |
8 772.25 |
9 034.69 |
9 065.28 |
8 760.78 |
|---|
| Jan 05, 2009 |
31.33 |
31.11 |
31.49 |
30.95 |
2 849 940 |
9 027.13 |
8 952.89 |
9 034.37 |
8 892.36 |
|---|
| Jan 06, 2009 |
31.31 |
31.78 |
32.00 |
31.13 |
2 071 970 |
8 954.57 |
9 015.10 |
9 088.06 |
8 940.95 |
|---|
| Jan 07, 2009 |
32.31 |
32.19 |
32.69 |
32.04 |
1 540 270 |
8 996.94 |
8 769.70 |
8 996.94 |
8 719.92 |
|---|
| Jan 08, 2009 |
32.12 |
32.34 |
32.36 |
31.75 |
1 271 190 |
8 769.94 |
8 742.46 |
8 770.02 |
8 651.19 |
|---|
| Jan 09, 2009 |
32.15 |
31.60 |
32.21 |
31.33 |
1 557 190 |
8 738.80 |
8 599.18 |
8 769.62 |
8 576.96 |
|---|
| Jan 12, 2009 |
31.67 |
31.50 |
31.67 |
31.09 |
1 541 800 |
8 599.26 |
8 473.97 |
8 602.60 |
8 421.08 |
|---|
| Jan 13, 2009 |
31.44 |
31.50 |
31.56 |
31.07 |
1 589 130 |
8 474.61 |
8 448.56 |
8 522.08 |
8 376.88 |
|---|
| Jan 14, 2009 |
31.66 |
32.29 |
32.45 |
31.48 |
4 108 980 |
8 446.01 |
8 200.14 |
8 446.25 |
8 140.72 |
|---|
| Jan 15, 2009 |
31.87 |
32.05 |
32.21 |
31.02 |
2 603 830 |
8 196.24 |
8 212.49 |
8 286.16 |
7 995.13 |
|---|
| Jan 16, 2009 |
32.58 |
32.59 |
32.65 |
31.96 |
2 157 180 |
8 215.67 |
8 281.22 |
8 341.20 |
8 109.34 |
|---|
| Jan 20, 2009 |
31.73 |
30.95 |
31.79 |
30.91 |
2 726 320 |
8 279.63 |
7 949.09 |
8 291.98 |
7 939.93 |
|---|
| Jan 21, 2009 |
30.85 |
31.12 |
31.15 |
30.28 |
3 195 170 |
7 949.17 |
8 228.10 |
8 243.55 |
7 936.19 |
|---|
| Jan 22, 2009 |
30.25 |
30.43 |
30.74 |
30.12 |
2 503 980 |
8 224.43 |
8 122.80 |
8 224.83 |
7 957.14 |
|---|
| Jan 23, 2009 |
30.10 |
30.36 |
30.46 |
29.87 |
5 144 580 |
8 108.79 |
8 077.56 |
8 152.59 |
7 909.03 |
|---|
| Jan 26, 2009 |
30.63 |
30.33 |
31.04 |
30.20 |
3 009 400 |
8 078.04 |
8 116.03 |
8 231.68 |
8 023.16 |
|---|
| Jan 27, 2009 |
30.22 |
29.66 |
30.45 |
29.41 |
3 977 080 |
8 117.39 |
8 174.73 |
8 225.79 |
8 083.14 |
|---|
| Jan 28, 2009 |
29.49 |
29.45 |
29.52 |
28.92 |
2 585 220 |
8 175.93 |
8 375.45 |
8 405.87 |
8 175.93 |
|---|
| Jan 29, 2009 |
28.78 |
28.36 |
28.79 |
28.12 |
2 614 630 |
8 373.06 |
8 149.01 |
8 373.14 |
8 137.94 |
|---|
| Jan 30, 2009 |
28.78 |
28.17 |
28.68 |
27.87 |
2 296 070 |
8 149.01 |
8 000.86 |
8 195.76 |
7 961.92 |
|---|
| Feb 02, 2009 |
28.03 |
28.52 |
28.70 |
28.13 |
1 622 960 |
8 000.62 |
7 936.75 |
8 000.62 |
7 867.37 |
|---|
| Feb 03, 2009 |
28.97 |
29.56 |
29.73 |
28.72 |
2 430 550 |
7 936.99 |
8 078.36 |
8 111.57 |
7 905.52 |
|---|
| Feb 04, 2009 |
28.92 |
28.75 |
29.41 |
28.64 |
2 317 830 |
8 070.32 |
7 956.66 |
8 162.15 |
7 929.26 |
|---|
| Feb 05, 2009 |
28.55 |
29.35 |
29.53 |
28.28 |
2 049 560 |
7 954.83 |
8 063.07 |
8 107.83 |
7 845.31 |
|---|
| Feb 06, 2009 |
28.44 |
28.84 |
29.17 |
28.39 |
1 722 250 |
8 056.38 |
8 280.59 |
8 312.37 |
8 052.24 |
|---|
| Feb 09, 2009 |
29.38 |
29.20 |
29.28 |
28.84 |
1 270 930 |
8 281.38 |
8 270.87 |
8 315.07 |
8 196.24 |
|---|
| Feb 10, 2009 |
29.21 |
28.31 |
29.50 |
28.10 |
2 069 970 |
8 269.36 |
7 888.88 |
8 269.44 |
7 848.74 |
|---|
| Feb 11, 2009 |
30.08 |
30.56 |
30.63 |
29.76 |
5 005 130 |
7 887.05 |
7 939.53 |
7 983.74 |
7 852.16 |
|---|
| Feb 12, 2009 |
29.79 |
30.09 |
30.09 |
29.35 |
2 045 240 |
7 931.97 |
7 932.76 |
7 938.82 |
7 693.98 |
|---|
| Feb 13, 2009 |
30.12 |
30.02 |
30.45 |
29.83 |
2 051 080 |
7 933.00 |
7 850.41 |
7 970.84 |
7 840.45 |
|---|
| Feb 17, 2009 |
29.03 |
29.01 |
29.27 |
28.78 |
1 513 520 |
7 845.63 |
7 552.60 |
7 845.63 |
7 551.01 |
|---|
| Feb 18, 2009 |
29.00 |
28.86 |
29.09 |
28.49 |
1 070 550 |
7 546.35 |
7 555.63 |
7 617.76 |
7 479.97 |
|---|
| Feb 19, 2009 |
29.41 |
28.83 |
29.50 |
28.76 |
1 370 920 |
7 555.23 |
7 465.95 |
7 614.97 |
7 447.55 |
|---|
| Feb 20, 2009 |
27.91 |
28.25 |
28.52 |
28.04 |
1 705 550 |
7 461.49 |
7 365.67 |
7 469.29 |
7 249.47 |
|---|
| Feb 23, 2009 |
28.85 |
28.05 |
28.96 |
27.95 |
1 590 790 |
7 365.99 |
7 114.78 |
7 441.02 |
7 105.94 |
|---|
| Feb 24, 2009 |
28.36 |
28.54 |
28.68 |
28.00 |
1 628 200 |
7 115.34 |
7 350.94 |
7 378.97 |
7 114.30 |
|---|
| Feb 25, 2009 |
28.04 |
27.64 |
28.06 |
27.35 |
1 739 470 |
7 349.58 |
7 270.89 |
7 404.94 |
7 156.68 |
|---|
| Feb 26, 2009 |
27.34 |
26.78 |
27.43 |
26.29 |
1 913 520 |
7 269.06 |
7 182.08 |
7 402.31 |
7 173.56 |
|---|
| Feb 27, 2009 |
25.68 |
25.62 |
26.01 |
25.55 |
2 164 560 |
7 180.97 |
7 062.93 |
7 195.46 |
7 033.62 |
|---|
| March 02, 2009 |
25.97 |
25.45 |
26.11 |
25.40 |
2 808 760 |
7 056.48 |
6 763.29 |
7 058.95 |
6 755.17 |
|---|
| March 03, 2009 |
26.12 |
25.64 |
26.17 |
25.50 |
2 630 360 |
6 764.81 |
6 726.02 |
6 855.29 |
6 705.63 |
|---|
| March 04, 2009 |
25.42 |
25.99 |
26.25 |
25.31 |
2 422 380 |
6 726.50 |
6 875.84 |
6 979.22 |
6 726.42 |
|---|
| March 05, 2009 |
25.42 |
25.57 |
26.39 |
25.43 |
2 568 850 |
6 874.01 |
6 594.44 |
6 874.01 |
6 544.10 |
|---|
| March 06, 2009 |
25.42 |
25.02 |
25.66 |
24.59 |
2 688 160 |
6 595.16 |
6 626.94 |
6 755.17 |
6 469.95 |
|---|
| March 09, 2009 |
25.12 |
25.08 |
25.70 |
24.95 |
2 724 970 |
6 625.74 |
6 547.05 |
6 709.61 |
6 516.86 |
|---|
| March 10, 2009 |
25.16 |
25.82 |
26.07 |
25.19 |
2 743 010 |
6 547.01 |
6 926.49 |
6 926.49 |
6 546.61 |
|---|
| March 11, 2009 |
25.60 |
25.23 |
25.78 |
25.19 |
2 095 800 |
6 923.13 |
6 930.40 |
7 015.06 |
6 867.55 |
|---|
| March 12, 2009 |
25.05 |
25.25 |
25.27 |
24.86 |
5 348 670 |
6 932.39 |
7 170.06 |
7 184.71 |
6 872.25 |
|---|
| March 13, 2009 |
25.95 |
26.30 |
26.40 |
25.78 |
6 826 840 |
7 167.35 |
7 223.98 |
7 242.62 |
7 105.86 |
|---|
| March 16, 2009 |
27.17 |
26.67 |
27.30 |
26.60 |
5 535 950 |
7 225.33 |
7 216.97 |
7 392.91 |
7 206.85 |
|---|
| March 17, 2009 |
26.70 |
27.64 |
27.68 |
26.51 |
4 075 190 |
7 218.00 |
7 395.70 |
7 396.81 |
7 172.05 |
|---|
| March 18, 2009 |
27.69 |
28.75 |
28.73 |
27.40 |
4 050 570 |
7 395.70 |
7 486.58 |
7 571.64 |
7 257.27 |
|---|
| March 19, 2009 |
28.25 |
27.74 |
28.17 |
27.51 |
2 218 680 |
7 489.68 |
7 400.80 |
7 548.46 |
7 369.26 |
|---|
| March 20, 2009 |
27.70 |
27.30 |
27.84 |
27.20 |
1 755 650 |
7 402.31 |
7 278.38 |
7 460.93 |
7 257.83 |
|---|
| March 23, 2009 |
27.44 |
28.23 |
28.26 |
27.27 |
1 913 510 |
7 279.25 |
7 775.86 |
7 780.72 |
7 278.78 |
|---|
| March 24, 2009 |
28.41 |
28.05 |
28.66 |
28.00 |
1 872 340 |
7 773.47 |
7 660.21 |
7 796.57 |
7 646.99 |
|---|
| March 25, 2009 |
28.23 |
27.90 |
28.79 |
27.86 |
1 733 300 |
7 659.81 |
7 749.81 |
7 863.63 |
7 550.06 |
|---|
| March 26, 2009 |
28.75 |
28.70 |
28.86 |
28.32 |
1 757 720 |
7 752.36 |
7 924.56 |
7 931.33 |
7 752.28 |
|---|
| March 27, 2009 |
27.77 |
27.42 |
27.97 |
27.37 |
1 373 430 |
7 922.57 |
7 776.18 |
7 922.57 |
7 735.95 |
|---|
| March 30, 2009 |
27.12 |
27.33 |
27.35 |
26.85 |
1 051 860 |
7 773.31 |
7 522.02 |
7 773.39 |
7 437.59 |
|---|
| March 31, 2009 |
27.73 |
27.93 |
27.93 |
27.73 |
1 988 820 |
7 523.77 |
7 608.92 |
7 725.36 |
7 523.45 |
|---|
| April 01, 2009 |
27.24 |
27.99 |
28.07 |
27.22 |
1 576 550 |
7 606.13 |
7 761.60 |
7 789.00 |
7 483.87 |
|---|
| April 02, 2009 |
28.42 |
28.59 |
29.03 |
28.27 |
1 734 590 |
7 763.99 |
7 978.08 |
8 075.73 |
7 763.99 |
|---|
| April 03, 2009 |
28.07 |
27.83 |
28.11 |
27.60 |
1 439 630 |
7 980.63 |
8 017.59 |
8 019.50 |
7 897.24 |
|---|
| April 06, 2009 |
27.49 |
27.72 |
27.78 |
27.37 |
1 626 890 |
8 016.16 |
7 975.85 |
8 016.16 |
7 862.20 |
|---|
| April 07, 2009 |
27.79 |
27.56 |
27.86 |
27.52 |
1 433 830 |
7 968.92 |
7 789.56 |
7 969.08 |
7 762.08 |
|---|
| April 08, 2009 |
27.58 |
27.71 |
28.02 |
27.54 |
1 932 100 |
7 788.68 |
7 837.11 |
7 887.52 |
7 750.85 |
|---|
| April 09, 2009 |
27.79 |
27.51 |
27.80 |
27.33 |
1 076 350 |
7 839.89 |
8 083.38 |
8 087.28 |
7 839.89 |
|---|
| April 13, 2009 |
27.41 |
27.87 |
27.96 |
27.50 |
1 079 190 |
8 082.02 |
8 057.81 |
8 113.41 |
7 963.75 |
|---|
| April 14, 2009 |
27.01 |
27.06 |
27.21 |
26.86 |
1 853 340 |
8 057.41 |
7 920.18 |
8 057.41 |
7 902.26 |
|---|
| April 15, 2009 |
27.13 |
27.45 |
27.49 |
27.08 |
1 266 040 |
7 914.92 |
8 029.62 |
8 041.32 |
7 870.48 |
|---|
| April 16, 2009 |
27.41 |
27.75 |
27.91 |
27.26 |
1 483 800 |
8 029.14 |
8 125.43 |
8 168.12 |
7 962.71 |
|---|
| April 17, 2009 |
27.25 |
27.64 |
27.86 |
27.25 |
2 086 590 |
8 125.43 |
8 131.33 |
8 190.66 |
8 086.88 |
|---|
| April 20, 2009 |
26.35 |
26.16 |
26.54 |
26.09 |
2 104 000 |
8 128.94 |
7 841.73 |
8 128.94 |
7 840.45 |
|---|
| April 21, 2009 |
25.89 |
26.27 |
26.36 |
25.75 |
1 840 530 |
7 841.73 |
7 969.56 |
7 979.20 |
7 791.95 |
|---|
| April 22, 2009 |
25.82 |
26.21 |
26.51 |
25.70 |
2 447 290 |
7 964.78 |
7 886.57 |
8 044.83 |
7 868.01 |
|---|
| April 23, 2009 |
25.72 |
26.55 |
26.58 |
25.57 |
2 119 590 |
7 886.81 |
7 957.06 |
7 979.44 |
7 804.21 |
|---|
| April 24, 2009 |
27.01 |
26.81 |
27.04 |
26.64 |
1 477 560 |
7 957.45 |
8 076.29 |
8 127.50 |
7 957.45 |
|---|
| April 27, 2009 |
27.19 |
27.23 |
27.47 |
27.00 |
2 055 420 |
8 073.82 |
8 025.00 |
8 122.56 |
7 987.16 |
|---|
| April 28, 2009 |
27.21 |
27.16 |
27.52 |
27.07 |
2 194 290 |
8 023.56 |
8 016.95 |
8 091.66 |
7 938.98 |
|---|
| April 29, 2009 |
28.41 |
28.69 |
29.05 |
28.32 |
4 256 010 |
8 018.31 |
8 185.73 |
8 257.57 |
8 017.91 |
|---|
| April 30, 2009 |
28.93 |
28.72 |
29.32 |
28.57 |
2 438 950 |
8 188.51 |
8 168.12 |
8 307.51 |
8 136.90 |
|---|
| May 01, 2009 |
28.87 |
28.74 |
28.93 |
28.54 |
1 783 280 |
8 167.41 |
8 212.41 |
8 219.81 |
8 099.31 |
|---|
| May 04, 2009 |
28.51 |
29.27 |
29.29 |
28.49 |
1 896 460 |
8 213.60 |
8 426.74 |
8 434.86 |
8 213.60 |
|---|
| May 05, 2009 |
29.08 |
29.00 |
29.19 |
28.75 |
1 495 030 |
8 425.55 |
8 410.65 |
8 458.12 |
8 362.78 |
|---|
| May 06, 2009 |
29.82 |
29.29 |
29.81 |
29.08 |
2 424 050 |
8 403.48 |
8 512.28 |
8 518.57 |
8 403.00 |
|---|
| May 07, 2009 |
29.44 |
29.35 |
29.54 |
29.20 |
1 796 470 |
8 513.56 |
8 409.85 |
8 577.19 |
8 358.00 |
|---|
| May 08, 2009 |
30.10 |
30.15 |
30.29 |
29.79 |
1 562 100 |
8 410.73 |
8 574.65 |
8 587.55 |
8 410.73 |
|---|
| May 11, 2009 |
29.75 |
29.86 |
30.04 |
29.64 |
1 183 020 |
8 569.23 |
8 418.77 |
8 569.23 |
8 410.33 |
|---|
| May 12, 2009 |
29.71 |
29.95 |
30.05 |
29.54 |
1 580 550 |
8 419.17 |
8 469.11 |
8 517.46 |
8 365.65 |
|---|
| May 13, 2009 |
30.80 |
30.63 |
30.80 |
30.63 |
1 700 830 |
8 461.80 |
8 284.89 |
8 462.04 |
8 262.43 |
|---|
| May 14, 2009 |
30.29 |
30.48 |
30.62 |
30.25 |
1 292 960 |
8 285.92 |
8 331.32 |
8 376.64 |
8 273.90 |
|---|
| May 15, 2009 |
30.22 |
29.77 |
30.29 |
29.61 |
1 193 960 |
8 326.22 |
8 268.64 |
8 394.96 |
8 230.17 |
|---|
| May 18, 2009 |
29.98 |
30.51 |
30.55 |
29.79 |
1 555 800 |
8 270.15 |
8 504.08 |
8 511.88 |
8 270.15 |
|---|
| May 19, 2009 |
30.08 |
31.12 |
30.29 |
29.94 |
1 304 390 |
8 502.48 |
8 474.85 |
8 538.01 |
8 463.54 |
|---|
| May 20, 2009 |
30.72 |
30.83 |
31.15 |
30.70 |
1 447 040 |
8 471.82 |
8 422.04 |
8 591.93 |
8 405.47 |
|---|
| May 21, 2009 |
30.49 |
30.59 |
30.66 |
30.38 |
1 449 010 |
8 416.07 |
8 292.13 |
8 416.15 |
8 221.01 |
|---|
| May 22, 2009 |
30.47 |
30.52 |
30.75 |
30.23 |
1 560 790 |
8 292.21 |
8 277.32 |
8 364.14 |
8 257.17 |
|---|
| May 26, 2009 |
30.77 |
31.30 |
31.49 |
30.67 |
3 904 280 |
8 275.33 |
8 473.49 |
8 495.71 |
8 226.90 |
|---|
| May 27, 2009 |
31.08 |
30.54 |
31.15 |
30.54 |
2 207 640 |
8 473.65 |
8 300.02 |
8 496.59 |
8 289.35 |
|---|
| May 28, 2009 |
31.37 |
31.24 |
31.49 |
30.98 |
3 316 390 |
8 300.50 |
8 403.80 |
8 434.62 |
8 246.58 |
|---|
| May 29, 2009 |
31.76 |
31.69 |
31.86 |
31.48 |
2 765 700 |
8 404.04 |
8 500.33 |
8 522.95 |
8 368.52 |
|---|
| June 01, 2009 |
32.73 |
32.90 |
33.08 |
32.64 |
3 143 440 |
8 501.53 |
8 721.44 |
8 760.70 |
8 501.29 |
|---|
| June 02, 2009 |
32.59 |
32.75 |
32.94 |
32.58 |
2 529 960 |
8 721.60 |
8 740.87 |
8 787.13 |
8 693.72 |
|---|
| June 03, 2009 |
32.00 |
31.71 |
32.11 |
31.52 |
1 910 510 |
8 740.07 |
8 675.24 |
8 740.39 |
8 598.38 |
|---|
| June 04, 2009 |
32.90 |
32.85 |
33.06 |
32.72 |
2 829 560 |
8 665.72 |
8 750.24 |
8 751.25 |
8 634.57 |
|---|
| June 05, 2009 |
32.80 |
32.27 |
32.77 |
32.10 |
1 595 790 |
8 751.75 |
8 763.13 |
8 839.40 |
8 700.41 |
|---|
| June 08, 2009 |
31.96 |
32.22 |
32.44 |
31.81 |
1 368 740 |
8 759.35 |
8 764.49 |
8 823.97 |
8 633.07 |
|---|
| June 09, 2009 |
32.37 |
32.32 |
32.46 |
32.00 |
2 270 600 |
8 764.83 |
8 763.06 |
8 803.26 |
8 725.12 |
|---|
| June 10, 2009 |
32.54 |
31.96 |
32.58 |
31.72 |
1 527 690 |
8 763.66 |
8 739.02 |
8 834.93 |
8 639.95 |
|---|
| June 11, 2009 |
32.41 |
32.00 |
32.63 |
32.29 |
4 009 290 |
8 736.23 |
8 770.92 |
8 877.93 |
8 736.23 |
|---|
| June 12, 2009 |
33.09 |
33.23 |
33.47 |
32.81 |
2 568 700 |
8 770.01 |
8 799.26 |
8 805.53 |
8 716.73 |
|---|
| June 15, 2009 |
32.38 |
31.47 |
32.32 |
31.37 |
2 235 060 |
8 798.50 |
8 612.13 |
8 798.50 |
8 577.90 |
|---|
| June 16, 2009 |
31.70 |
31.80 |
32.33 |
31.78 |
1 516 550 |
8 612.44 |
8 504.67 |
8 643.65 |
8 499.38 |
|---|
| June 17, 2009 |
32.62 |
32.74 |
32.89 |
32.47 |
1 547 910 |
8 504.36 |
8 497.18 |
8 563.01 |
8 461.29 |
|---|
| June 18, 2009 |
33.25 |
33.16 |
33.70 |
33.08 |
3 846 470 |
8 496.73 |
8 555.60 |
8 590.52 |
8 475.12 |
|---|
| June 19, 2009 |
33.66 |
33.62 |
33.83 |
33.53 |
2 368 950 |
8 556.96 |
8 539.73 |
8 616.59 |
8 496.73 |
|---|
| June 22, 2009 |
32.99 |
32.68 |
33.03 |
32.51 |
3 611 880 |
8 538.52 |
8 339.01 |
8 538.83 |
8 334.55 |
|---|
| June 23, 2009 |
33.10 |
33.17 |
33.44 |
33.02 |
1 740 000 |
8 340.44 |
8 322.91 |
8 370.90 |
8 286.41 |
|---|
| June 24, 2009 |
32.65 |
31.84 |
33.04 |
31.66 |
4 216 570 |
8 323.51 |
8 299.86 |
8 428.41 |
8 259.88 |
|---|
| June 25, 2009 |
31.14 |
30.21 |
31.44 |
29.95 |
8 237 310 |
8 299.25 |
8 472.40 |
8 490.46 |
8 259.43 |
|---|
| June 26, 2009 |
28.68 |
28.01 |
29.20 |
27.98 |
11 764 200 |
8 468.54 |
8 438.39 |
8 468.77 |
8 401.36 |
|---|
| June 29, 2009 |
28.62 |
29.48 |
29.53 |
28.58 |
8 917 300 |
8 440.13 |
8 529.38 |
8 533.23 |
8 429.09 |
|---|
| June 30, 2009 |
29.64 |
29.49 |
29.82 |
29.09 |
3 773 790 |
8 528.93 |
8 447.00 |
8 560.44 |
8 393.95 |
|---|
| July 01, 2009 |
30.22 |
30.34 |
30.76 |
30.15 |
6 138 540 |
8 447.53 |
8 504.06 |
8 580.47 |
8 447.53 |
|---|
| July 02, 2009 |
30.01 |
29.66 |
30.01 |
29.58 |
1 955 450 |
8 503.00 |
8 280.74 |
8 503.23 |
8 280.74 |
|---|
