^FTSE
FTSE 100
13:12:28
10371.73 £
0.0000 (%0.00)
Previous Close: 10399.7
Day Low₺10352.9
Day High₺10418.58
^FTSE: FTSE 100 Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,567.1159
CLOSE 4,568.4108
Low
LOW 3,460.71
High
HIGH 5,445.17
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 4,446.96 | 4,561.79 | 4,430.02 | 4,561.79 |
| 01/05/2009 | 4,582.63 | 4,618.11 | 4,520.76 | 4,579.64 |
| 01/06/2009 | 4,584.9 | 4,675.68 | 4,562.01 | 4,638.92 |
| 01/07/2009 | 4,634.32 | 4,634.32 | 4,477.99 | 4,507.51 |
| 01/08/2009 | 4,493.47 | 4,514.71 | 4,410.48 | 4,505.37 |
| 01/09/2009 | 4,506.45 | 4,534.81 | 4,431.88 | 4,448.54 |
| 01/12/2009 | 4,442.89 | 4,471.34 | 4,402.29 | 4,426.19 |
| 01/13/2009 | 4,406.99 | 4,407.59 | 4,321.34 | 4,399.15 |
| 01/14/2009 | 4,407.24 | 4,426.47 | 4,115.43 | 4,180.64 |
| 01/15/2009 | 4,175.03 | 4,199.39 | 4,090.87 | 4,121.11 |
| 01/16/2009 | 4,160.88 | 4,251.68 | 4,145.27 | 4,147.06 |
| 01/19/2009 | 4,184.35 | 4,251.92 | 4,032.39 | 4,108.47 |
| 01/20/2009 | 4,101.48 | 4,184.25 | 4,060.57 | 4,091.4 |
| 01/21/2009 | 4,081.38 | 4,112.84 | 4,001.35 | 4,059.88 |
| 01/22/2009 | 4,093.86 | 4,153.88 | 4,046.37 | 4,052.23 |
| 01/23/2009 | 4,052.31 | 4,070.75 | 3,956.67 | 4,052.47 |
| 01/26/2009 | 4,077.44 | 4,225.21 | 4,039.41 | 4,209.01 |
| 01/27/2009 | 4,202.51 | 4,211.03 | 4,130.79 | 4,194.41 |
| 01/28/2009 | 4,214.61 | 4,317.61 | 4,214.61 | 4,295.2 |
| 01/29/2009 | 4,279.25 | 4,279.25 | 4,147.7 | 4,190.11 |
| 01/30/2009 | 4,188.55 | 4,228 | 4,125.2 | 4,149.64 |
| 02/02/2009 | 4,115.01 | 4,115.01 | 4,036.93 | 4,077.78 |
| 02/03/2009 | 4,088.67 | 4,173.24 | 4,043.37 | 4,164.46 |
| 02/04/2009 | 4,171.19 | 4,262.73 | 4,160.43 | 4,228.6 |
| 02/05/2009 | 4,196.44 | 4,235.28 | 4,133.52 | 4,228.93 |
| 02/06/2009 | 4,237.99 | 4,330.73 | 4,225.62 | 4,291.87 |
| 02/09/2009 | 4,282.95 | 4,333.97 | 4,244.04 | 4,307.61 |
| 02/10/2009 | 4,291.45 | 4,309.49 | 4,210.46 | 4,213.08 |
| 02/11/2009 | 4,205.64 | 4,244.53 | 4,182.1 | 4,234.26 |
| 02/12/2009 | 4,217.62 | 4,217.62 | 4,135.07 | 4,202.24 |
| 02/13/2009 | 4,231.56 | 4,291.57 | 4,168.01 | 4,189.59 |
| 02/16/2009 | 4,180.3 | 4,189.05 | 4,127.26 | 4,134.75 |
| 02/17/2009 | 4,120.57 | 4,120.57 | 3,995.39 | 4,034.13 |
| 02/18/2009 | 4,041.52 | 4,056.48 | 3,938.12 | 4,006.83 |
| 02/19/2009 | 4,018.46 | 4,045.2 | 3,983.91 | 4,018.37 |
| 02/20/2009 | 3,992.92 | 3,992.92 | 3,877.76 | 3,889.06 |
| 02/23/2009 | 3,925.12 | 3,959.98 | 3,844.9 | 3,850.73 |
| 02/24/2009 | 3,837.01 | 3,852.25 | 3,772.45 | 3,816.44 |
| 02/25/2009 | 3,835.47 | 3,884.06 | 3,803.92 | 3,848.98 |
| 02/26/2009 | 3,848.98 | 3,948.22 | 3,848.98 | 3,915.64 |
| 02/27/2009 | 3,891.74 | 3,891.74 | 3,760.7 | 3,830.09 |
| 03/02/2009 | 3,806.83 | 3,806.83 | 3,625.83 | 3,625.83 |
| 03/03/2009 | 3,636.94 | 3,676.86 | 3,497.27 | 3,512.09 |
| 03/04/2009 | 3,529.37 | 3,649.5 | 3,529.37 | 3,645.87 |
| 03/05/2009 | 3,632.88 | 3,632.88 | 3,526.41 | 3,529.86 |
| 03/06/2009 | 3,530.22 | 3,590.22 | 3,492.1 | 3,530.73 |
| 03/09/2009 | 3,540.9 | 3,564.75 | 3,460.71 | 3,542.4 |
| 03/10/2009 | 3,538.47 | 3,726.31 | 3,516.3 | 3,715.23 |
| 03/11/2009 | 3,701.6 | 3,763.24 | 3,652.01 | 3,693.81 |
| 03/12/2009 | 3,685.37 | 3,725.6 | 3,616.5 | 3,712.06 |
| 03/13/2009 | 3,756.73 | 3,816.02 | 3,737.88 | 3,753.68 |
| 03/16/2009 | 3,784.16 | 3,863.99 | 3,784.16 | 3,863.99 |
| 03/17/2009 | 3,850.6 | 3,860.8 | 3,793.13 | 3,857.1 |
| 03/18/2009 | 3,871.27 | 3,901.65 | 3,768.5 | 3,804.99 |
| 03/19/2009 | 3,812.02 | 3,912.64 | 3,793.7 | 3,816.93 |
| 03/20/2009 | 3,794.24 | 3,854.87 | 3,777.73 | 3,842.85 |
| 03/23/2009 | 3,881.71 | 3,978.6 | 3,844.01 | 3,952.81 |
| 03/24/2009 | 3,979.76 | 3,992.42 | 3,878.42 | 3,911.46 |
| 03/25/2009 | 3,895.61 | 3,939.16 | 3,852.96 | 3,900.25 |
| 03/26/2009 | 3,909.63 | 3,929.54 | 3,877.79 | 3,925.2 |
| 03/27/2009 | 3,924.74 | 3,950.32 | 3,877.55 | 3,898.85 |
| 03/30/2009 | 3,876.76 | 3,876.76 | 3,762.91 | 3,762.91 |
| 03/31/2009 | 3,782.9 | 3,930.62 | 3,782.9 | 3,926.14 |
| 04/01/2009 | 3,922.88 | 3,972.68 | 3,838.22 | 3,955.61 |
| 04/02/2009 | 3,990.01 | 4,137.85 | 3,990.01 | 4,124.97 |
| 04/03/2009 | 4,110.66 | 4,132.93 | 4,015.59 | 4,029.67 |
| 04/06/2009 | 4,052.86 | 4,097.17 | 3,959.6 | 3,993.54 |
| 04/07/2009 | 4,003.36 | 4,039.52 | 3,909.88 | 3,930.52 |
| 04/08/2009 | 3,903.81 | 3,940.42 | 3,876.11 | 3,925.52 |
| 04/09/2009 | 3,945.26 | 3,986.28 | 3,911.99 | 3,983.71 |
| 04/14/2009 | 3,991.46 | 4,039.67 | 3,939.61 | 3,988.99 |
| 04/15/2009 | 3,980.24 | 4,023.35 | 3,941.61 | 3,968.4 |
| 04/16/2009 | 3,987.85 | 4,052.98 | 3,963.57 | 4,052.98 |
| 04/17/2009 | 4,060.47 | 4,114.32 | 4,043.21 | 4,092.8 |
| 04/20/2009 | 4,088.33 | 4,112.75 | 3,962.87 | 3,990.86 |
| 04/21/2009 | 3,993.92 | 4,019.16 | 3,897.25 | 3,987.46 |
| 04/22/2009 | 3,987.99 | 4,036.03 | 3,948.22 | 4,030.66 |
| 04/23/2009 | 4,024.83 | 4,082.31 | 3,999.06 | 4,018.23 |
| 04/24/2009 | 4,036.43 | 4,155.99 | 4,036.43 | 4,155.99 |
| 04/27/2009 | 4,133.24 | 4,179.17 | 4,088.67 | 4,167.01 |
| 04/28/2009 | 4,124.74 | 4,124.74 | 4,058.73 | 4,096.4 |
| 04/29/2009 | 4,105.53 | 4,193.32 | 4,089.46 | 4,189.59 |
| 04/30/2009 | 4,203.86 | 4,293.63 | 4,203.86 | 4,243.71 |
| 05/01/2009 | 4,238.02 | 4,251.57 | 4,210.75 | 4,243.22 |
| 05/05/2009 | 4,271.18 | 4,375.35 | 4,271.18 | 4,336.94 |
| 05/06/2009 | 4,337.66 | 4,437.61 | 4,317.05 | 4,396.49 |
| 05/07/2009 | 4,408.75 | 4,520.82 | 4,380.27 | 4,398.68 |
| 05/08/2009 | 4,413.65 | 4,487.5 | 4,413.65 | 4,462.09 |
| 05/11/2009 | 4,462.7 | 4,470.05 | 4,401.52 | 4,435.5 |
| 05/12/2009 | 4,422.75 | 4,457.46 | 4,397.41 | 4,425.54 |
| 05/13/2009 | 4,430.53 | 4,447.96 | 4,328.17 | 4,331.37 |
| 05/14/2009 | 4,326.1 | 4,371.28 | 4,295.19 | 4,362.58 |
| 05/15/2009 | 4,384.89 | 4,400.72 | 4,317.23 | 4,348.11 |
| 05/18/2009 | 4,331.62 | 4,446.45 | 4,307.72 | 4,446.45 |
| 05/19/2009 | 4,467.51 | 4,512.7 | 4,445.48 | 4,482.25 |
| 05/20/2009 | 4,473.49 | 4,504.2 | 4,445.09 | 4,468.41 |
| 05/21/2009 | 4,439.37 | 4,439.37 | 4,325.77 | 4,345.47 |
| 05/22/2009 | 4,347.3 | 4,393.07 | 4,335.01 | 4,365.29 |
| 05/26/2009 | 4,353.49 | 4,423.64 | 4,294.98 | 4,411.72 |
| 05/27/2009 | 4,426.78 | 4,439.79 | 4,390.23 | 4,416.23 |
| 05/28/2009 | 4,384.99 | 4,408.64 | 4,341.08 | 4,387.54 |
| 05/29/2009 | 4,415.18 | 4,469.43 | 4,415.18 | 4,417.94 |
| 06/01/2009 | 4,459.82 | 4,517.6 | 4,459.82 | 4,506.19 |
| 06/02/2009 | 4,494.9 | 4,494.9 | 4,435.92 | 4,477.02 |
| 06/03/2009 | 4,477.18 | 4,477.18 | 4,359.33 | 4,383.42 |
| 06/04/2009 | 4,389.38 | 4,436.25 | 4,359.66 | 4,386.94 |
| 06/05/2009 | 4,399.35 | 4,495.94 | 4,399.35 | 4,438.56 |
| 06/08/2009 | 4,436.61 | 4,436.61 | 4,370.55 | 4,405.22 |
| 06/09/2009 | 4,419.75 | 4,445.54 | 4,387.34 | 4,404.79 |
| 06/10/2009 | 4,432.2 | 4,505.89 | 4,422.84 | 4,436.75 |
| 06/11/2009 | 4,431.79 | 4,478.42 | 4,409.15 | 4,461.87 |
| 06/12/2009 | 4,461.17 | 4,471.95 | 4,427.24 | 4,441.95 |
| 06/15/2009 | 4,427.19 | 4,427.19 | 4,319.79 | 4,326.01 |
| 06/16/2009 | 4,329.72 | 4,372.85 | 4,321.56 | 4,328.57 |
| 06/17/2009 | 4,317.15 | 4,328.69 | 4,254.62 | 4,278.46 |
| 06/18/2009 | 4,284.09 | 4,305.43 | 4,239.74 | 4,280.86 |
| 06/19/2009 | 4,291.57 | 4,370.26 | 4,279.85 | 4,345.93 |
| 06/22/2009 | 4,343.85 | 4,343.85 | 4,234.05 | 4,234.05 |
| 06/23/2009 | 4,224.33 | 4,264 | 4,214.88 | 4,230.02 |
| 06/24/2009 | 4,238.26 | 4,293 | 4,218.39 | 4,279.98 |
| 06/25/2009 | 4,276.91 | 4,290.36 | 4,213.4 | 4,252.57 |
| 06/26/2009 | 4,264.6 | 4,307.16 | 4,216.46 | 4,241.01 |
| 06/29/2009 | 4,238.93 | 4,303.55 | 4,235.19 | 4,294.03 |
| 06/30/2009 | 4,301.77 | 4,311.23 | 4,230.63 | 4,249.21 |
| 07/01/2009 | 4,255.23 | 4,353.03 | 4,255.23 | 4,340.71 |
| 07/02/2009 | 4,332.55 | 4,332.55 | 4,230.76 | 4,234.27 |
| 07/03/2009 | 4,238.22 | 4,264.81 | 4,221.19 | 4,236.28 |
| 07/06/2009 | 4,221.42 | 4,221.42 | 4,172.33 | 4,194.91 |
| 07/07/2009 | 4,202.44 | 4,242.07 | 4,184.36 | 4,187 |
| 07/08/2009 | 4,184.34 | 4,197.55 | 4,130.56 | 4,140.23 |
| 07/09/2009 | 4,157.02 | 4,186.41 | 4,140.89 | 4,158.66 |
| 07/10/2009 | 4,146.46 | 4,160.48 | 4,123.49 | 4,127.17 |
| 07/13/2009 | 4,120.02 | 4,209.25 | 4,096.08 | 4,202.13 |
| 07/14/2009 | 4,216.7 | 4,256.37 | 4,198.74 | 4,237.68 |
| 07/15/2009 | 4,251.91 | 4,346.46 | 4,251.91 | 4,346.46 |
| 07/16/2009 | 4,346.41 | 4,385.15 | 4,329.43 | 4,361.84 |
| 07/17/2009 | 4,381.9 | 4,411.91 | 4,369.52 | 4,388.75 |
| 07/20/2009 | 4,410.9 | 4,464.81 | 4,396.75 | 4,443.62 |
| 07/21/2009 | 4,444.88 | 4,502.12 | 4,437.81 | 4,481.17 |
| 07/22/2009 | 4,491.01 | 4,497.98 | 4,449.19 | 4,493.73 |
| 07/23/2009 | 4,501.96 | 4,566.77 | 4,472.07 | 4,559.8 |
| 07/24/2009 | 4,556.14 | 4,603.21 | 4,536.45 | 4,576.61 |
| 07/27/2009 | 4,599.89 | 4,615.12 | 4,553.09 | 4,586.13 |
| 07/28/2009 | 4,588.48 | 4,616.44 | 4,520.26 | 4,528.84 |
| 07/29/2009 | 4,527.55 | 4,581.78 | 4,512.1 | 4,547.53 |
| 07/30/2009 | 4,567.95 | 4,646.86 | 4,563.54 | 4,631.61 |
| 07/31/2009 | 4,628.93 | 4,645.5 | 4,599.72 | 4,608.36 |
| 08/03/2009 | 4,607.5 | 4,710.23 | 4,595.58 | 4,682.46 |
| 08/04/2009 | 4,680.55 | 4,680.55 | 4,627.71 | 4,671.37 |
| 08/05/2009 | 4,666.75 | 4,696.64 | 4,630.63 | 4,647.13 |
| 08/06/2009 | 4,666.6 | 4,729.58 | 4,666.6 | 4,690.53 |
| 08/07/2009 | 4,684.55 | 4,743.62 | 4,632.16 | 4,731.56 |
| 08/10/2009 | 4,728.2 | 4,728.2 | 4,688.77 | 4,722.2 |
| 08/11/2009 | 4,724.79 | 4,744.11 | 4,657.78 | 4,671.34 |
| 08/12/2009 | 4,664.13 | 4,722.55 | 4,631.7 | 4,716.76 |
| 08/13/2009 | 4,727.1 | 4,789.98 | 4,720.31 | 4,755.46 |
| 08/14/2009 | 4,758.95 | 4,790.18 | 4,699.5 | 4,713.97 |
| 08/17/2009 | 4,704.11 | 4,704.11 | 4,610.34 | 4,645.01 |
| 08/18/2009 | 4,671.3 | 4,688.22 | 4,648.26 | 4,685.78 |
| 08/19/2009 | 4,664.87 | 4,698.5 | 4,625.44 | 4,689.67 |
| 08/20/2009 | 4,717.84 | 4,766.85 | 4,717.84 | 4,756.58 |
| 08/21/2009 | 4,750.52 | 4,858.53 | 4,735.78 | 4,850.89 |
| 08/24/2009 | 4,873.8 | 4,911.41 | 4,868.85 | 4,896.23 |
| 08/25/2009 | 4,875.89 | 4,923.28 | 4,858.94 | 4,916.8 |
| 08/26/2009 | 4,911.17 | 4,927.05 | 4,872.35 | 4,890.58 |
| 08/27/2009 | 4,882.91 | 4,906.2 | 4,855.32 | 4,869.35 |
| 08/28/2009 | 4,893.68 | 4,944.16 | 4,891.3 | 4,908.9 |
| 09/01/2009 | 4,908.08 | 4,921.16 | 4,819.7 | 4,819.7 |
| 09/02/2009 | 4,814.49 | 4,821.91 | 4,776.5 | 4,817.55 |
| 09/03/2009 | 4,821.19 | 4,841.51 | 4,788.89 | 4,796.75 |
| 09/04/2009 | 4,811.45 | 4,873.78 | 4,811.45 | 4,851.7 |
| 09/07/2009 | 4,866.96 | 4,941.7 | 4,866.96 | 4,933.18 |
| 09/08/2009 | 4,944.56 | 4,971.99 | 4,926.05 | 4,947.34 |
| 09/09/2009 | 4,936.51 | 5,004.3 | 4,928.39 | 5,004.3 |
| 09/10/2009 | 5,017.7 | 5,035.34 | 4,956.56 | 4,987.68 |
| 09/11/2009 | 4,999.97 | 5,038.76 | 4,999.97 | 5,011.47 |
| 09/14/2009 | 4,987.22 | 5,020.86 | 4,953.71 | 5,018.85 |
| 09/15/2009 | 5,021.57 | 5,062.69 | 4,996.52 | 5,042.13 |
| 09/16/2009 | 5,048.91 | 5,131.26 | 5,048.91 | 5,124.13 |
| 09/17/2009 | 5,138.48 | 5,173.13 | 5,138.19 | 5,163.95 |
| 09/18/2009 | 5,152.62 | 5,183.88 | 5,147.13 | 5,172.89 |
| 09/21/2009 | 5,182.23 | 5,182.23 | 5,107.71 | 5,134.36 |
| 09/22/2009 | 5,145.23 | 5,189.88 | 5,142.6 | 5,142.6 |
| 09/23/2009 | 5,150.67 | 5,175.1 | 5,126.6 | 5,139.37 |
| 09/24/2009 | 5,133.44 | 5,165.41 | 5,073.35 | 5,079.27 |
| 09/25/2009 | 5,094.26 | 5,121.9 | 5,079.02 | 5,082.2 |
| 09/28/2009 | 5,087.72 | 5,170.81 | 5,050.78 | 5,165.7 |
| 09/29/2009 | 5,166.72 | 5,184.05 | 5,136.49 | 5,159.72 |
| 09/30/2009 | 5,162.33 | 5,190 | 5,092.75 | 5,133.9 |
| 10/01/2009 | 5,136.87 | 5,164.37 | 5,043.98 | 5,047.81 |
| 10/02/2009 | 5,032.57 | 5,032.57 | 4,954.98 | 4,988.7 |
| 10/05/2009 | 4,995.33 | 5,024.33 | 4,976.88 | 5,024.33 |
| 10/06/2009 | 5,033.33 | 5,149.9 | 5,033.33 | 5,137.98 |
| 10/07/2009 | 5,133.3 | 5,156.21 | 5,104.49 | 5,108.9 |
| 10/08/2009 | 5,138.95 | 5,172.82 | 5,117.12 | 5,154.64 |
| 10/09/2009 | 5,148.63 | 5,171.53 | 5,130.37 | 5,161.87 |
| 10/12/2009 | 5,178.49 | 5,231.19 | 5,175.89 | 5,210.17 |
| 10/13/2009 | 5,212.12 | 5,221.65 | 5,154.15 | 5,154.15 |
| 10/14/2009 | 5,192.93 | 5,261.26 | 5,192.93 | 5,256.1 |
| 10/15/2009 | 5,267.9 | 5,267.9 | 5,218.92 | 5,222.95 |
| 10/16/2009 | 5,243.29 | 5,272.92 | 5,176.38 | 5,190.24 |
| 10/19/2009 | 5,209.16 | 5,281.54 | 5,209.16 | 5,281.54 |
| 10/20/2009 | 5,288.63 | 5,298.54 | 5,243.4 | 5,243.4 |
| 10/21/2009 | 5,251.58 | 5,267.98 | 5,174.48 | 5,257.85 |
| 10/22/2009 | 5,213.76 | 5,220.69 | 5,166.46 | 5,207.36 |
| 10/23/2009 | 5,225.28 | 5,299.57 | 5,225.28 | 5,242.57 |
| 10/26/2009 | 5,248.82 | 5,281.12 | 5,166.44 | 5,191.74 |
| 10/27/2009 | 5,194.94 | 5,230.57 | 5,181.91 | 5,200.97 |
| 10/28/2009 | 5,191.67 | 5,191.67 | 5,074.11 | 5,080.42 |
| 10/29/2009 | 5,075.21 | 5,145.58 | 5,042.66 | 5,137.72 |
| 10/30/2009 | 5,142.75 | 5,169.85 | 5,024.43 | 5,044.55 |
| 11/02/2009 | 5,033.47 | 5,115.7 | 5,022.52 | 5,104.5 |
| 11/03/2009 | 5,082.18 | 5,082.18 | 4,985.09 | 5,037.21 |
| 11/04/2009 | 5,047.43 | 5,120.82 | 5,047.43 | 5,107.89 |
| 11/05/2009 | 5,107.14 | 5,154.63 | 5,036.91 | 5,125.64 |
| 11/06/2009 | 5,127.9 | 5,159.04 | 5,077.86 | 5,142.72 |
| 11/09/2009 | 5,165.04 | 5,240.02 | 5,165.04 | 5,235.18 |
| 11/10/2009 | 5,237.13 | 5,264.32 | 5,221.51 | 5,230.55 |
| 11/11/2009 | 5,242.08 | 5,301.14 | 5,242.08 | 5,266.75 |
| 11/12/2009 | 5,267.63 | 5,304.94 | 5,254.11 | 5,276.5 |
| 11/13/2009 | 5,276.75 | 5,297.44 | 5,251.27 | 5,296.38 |
| 11/16/2009 | 5,319.08 | 5,396.96 | 5,319.08 | 5,382.67 |
| 11/17/2009 | 5,362.07 | 5,370.59 | 5,337.01 | 5,345.93 |
| 11/18/2009 | 5,348.21 | 5,372.1 | 5,331.64 | 5,342.13 |
| 11/19/2009 | 5,337.62 | 5,343.82 | 5,254.18 | 5,267.7 |
| 11/20/2009 | 5,272.65 | 5,309.39 | 5,224.01 | 5,251.41 |
| 11/23/2009 | 5,275.14 | 5,379.48 | 5,275.14 | 5,355.5 |
| 11/24/2009 | 5,334.21 | 5,374.89 | 5,309.13 | 5,323.96 |
| 11/25/2009 | 5,343.41 | 5,372.22 | 5,328.62 | 5,364.81 |
| 11/26/2009 | 5,344.84 | 5,344.84 | 5,189.38 | 5,194.13 |
| 11/27/2009 | 5,152.86 | 5,270.99 | 5,103.78 | 5,245.73 |
| 11/30/2009 | 5,245.69 | 5,270.36 | 5,190.68 | 5,190.68 |
| 12/01/2009 | 5,191.39 | 5,312.17 | 5,191.39 | 5,312.17 |
| 12/02/2009 | 5,312.41 | 5,348.45 | 5,283.04 | 5,327.39 |
| 12/03/2009 | 5,327.44 | 5,372.39 | 5,311.85 | 5,313 |
| 12/04/2009 | 5,313.69 | 5,373.94 | 5,272.75 | 5,322.36 |
| 12/07/2009 | 5,322.42 | 5,328.78 | 5,250.98 | 5,310.66 |
| 12/08/2009 | 5,310.17 | 5,323.36 | 5,206.38 | 5,223.13 |
| 12/09/2009 | 5,221.78 | 5,245.94 | 5,175.66 | 5,203.89 |
| 12/10/2009 | 5,203.91 | 5,254.52 | 5,194.49 | 5,244.37 |
| 12/11/2009 | 5,247.82 | 5,311.98 | 5,247.82 | 5,261.57 |
| 12/14/2009 | 5,261.67 | 5,330.96 | 5,261.67 | 5,315.34 |
| 12/15/2009 | 5,315.42 | 5,328.11 | 5,250.78 | 5,285.77 |
| 12/16/2009 | 5,285.81 | 5,335.32 | 5,283.89 | 5,320.26 |
| 12/17/2009 | 5,318.26 | 5,318.26 | 5,217.61 | 5,217.61 |
| 12/18/2009 | 5,217.39 | 5,287.62 | 5,196.81 | 5,196.81 |
| 12/21/2009 | 5,197.58 | 5,319.98 | 5,197.58 | 5,293.99 |
| 12/22/2009 | 5,294.37 | 5,361.9 | 5,294.37 | 5,328.66 |
| 12/23/2009 | 5,328.78 | 5,386.6 | 5,328.78 | 5,372.38 |
| 12/24/2009 | 5,373.62 | 5,402.41 | 5,367.84 | 5,402.41 |
| 12/29/2009 | 5,405.44 | 5,445.17 | 5,403.97 | 5,437.61 |
| 12/30/2009 | 5,438.05 | 5,442.82 | 5,390.58 | 5,397.86 |
| 12/31/2009 | 5,400 | 5,431.9 | 5,390.39 | 5,412.88 |