^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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,741.9974
CLOSE 5,743.2602
Low
LOW 5,229.76
High
HIGH 5,997.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 5,572.82 | 5,699.91 | 5,572.82 | 5,699.91 |
| 01/04/2012 | 5,699.85 | 5,719.83 | 5,646.36 | 5,668.45 |
| 01/05/2012 | 5,668.39 | 5,689.33 | 5,614.38 | 5,624.26 |
| 01/06/2012 | 5,624.4 | 5,682.78 | 5,623.36 | 5,649.68 |
| 01/09/2012 | 5,649.28 | 5,673.82 | 5,604.62 | 5,612.26 |
| 01/10/2012 | 5,612.46 | 5,711.89 | 5,612.46 | 5,696.7 |
| 01/11/2012 | 5,696.88 | 5,700.75 | 5,644.75 | 5,670.82 |
| 01/12/2012 | 5,670.85 | 5,699.57 | 5,640.3 | 5,662.42 |
| 01/13/2012 | 5,662.91 | 5,709.22 | 5,583.45 | 5,636.64 |
| 01/16/2012 | 5,635.4 | 5,662.88 | 5,609.87 | 5,657.44 |
| 01/17/2012 | 5,657.61 | 5,724.41 | 5,657.61 | 5,693.95 |
| 01/18/2012 | 5,693.96 | 5,709.87 | 5,647.92 | 5,702.37 |
| 01/19/2012 | 5,702.51 | 5,743.93 | 5,693.16 | 5,741.15 |
| 01/20/2012 | 5,741.14 | 5,749.77 | 5,721.61 | 5,728.55 |
| 01/23/2012 | 5,728.56 | 5,789.85 | 5,723.09 | 5,782.56 |
| 01/24/2012 | 5,782.33 | 5,782.33 | 5,719.86 | 5,751.9 |
| 01/25/2012 | 5,752.02 | 5,777.69 | 5,694.05 | 5,723 |
| 01/26/2012 | 5,722.83 | 5,806.24 | 5,722.83 | 5,795.2 |
| 01/27/2012 | 5,794.94 | 5,794.94 | 5,728.96 | 5,733.45 |
| 01/30/2012 | 5,733.25 | 5,733.25 | 5,651.56 | 5,671.09 |
| 01/31/2012 | 5,671.14 | 5,730.32 | 5,671.14 | 5,681.61 |
| 02/01/2012 | 5,681.65 | 5,790.72 | 5,680.67 | 5,790.72 |
| 02/02/2012 | 5,790.73 | 5,809.82 | 5,765.72 | 5,796.07 |
| 02/03/2012 | 5,796.06 | 5,901.07 | 5,784.23 | 5,901.07 |
| 02/06/2012 | 5,901.04 | 5,901.04 | 5,863.55 | 5,892.2 |
| 02/07/2012 | 5,891.96 | 5,906.65 | 5,850.49 | 5,890.26 |
| 02/08/2012 | 5,890.28 | 5,916.2 | 5,871.33 | 5,875.93 |
| 02/09/2012 | 5,875.8 | 5,916.31 | 5,870.55 | 5,895.47 |
| 02/10/2012 | 5,895.36 | 5,895.36 | 5,839.85 | 5,852.39 |
| 02/13/2012 | 5,852.54 | 5,920.09 | 5,852.54 | 5,905.7 |
| 02/14/2012 | 5,905.51 | 5,920.61 | 5,877.21 | 5,899.87 |
| 02/15/2012 | 5,899.93 | 5,923.78 | 5,880.62 | 5,892.16 |
| 02/16/2012 | 5,892.36 | 5,892.36 | 5,829.38 | 5,885.38 |
| 02/17/2012 | 5,885.46 | 5,923.62 | 5,885.46 | 5,905.07 |
| 02/20/2012 | 5,905.22 | 5,956.33 | 5,905.14 | 5,945.25 |
| 02/21/2012 | 5,945.23 | 5,948.84 | 5,916.58 | 5,928.2 |
| 02/22/2012 | 5,927.71 | 5,937.96 | 5,894.6 | 5,916.55 |
| 02/23/2012 | 5,916.48 | 5,952.47 | 5,900.5 | 5,937.89 |
| 02/24/2012 | 5,937.9 | 5,964.02 | 5,925.47 | 5,935.13 |
| 02/27/2012 | 5,934.98 | 5,935 | 5,865.85 | 5,915.55 |
| 02/28/2012 | 5,916.09 | 5,937.02 | 5,899.99 | 5,927.91 |
| 02/29/2012 | 5,927.88 | 5,944.75 | 5,871.51 | 5,871.51 |
| 03/01/2012 | 5,872.3 | 5,936.07 | 5,858.85 | 5,931.25 |
| 03/02/2012 | 5,931.59 | 5,939.97 | 5,908.48 | 5,911.13 |
| 03/05/2012 | 5,911.01 | 5,911.03 | 5,865.38 | 5,874.82 |
| 03/06/2012 | 5,874.34 | 5,874.34 | 5,758.42 | 5,765.8 |
| 03/07/2012 | 5,765.82 | 5,801.12 | 5,755.69 | 5,791.41 |
| 03/08/2012 | 5,791.44 | 5,874.34 | 5,791.44 | 5,859.73 |
| 03/09/2012 | 5,859.7 | 5,897.6 | 5,842.94 | 5,887.49 |
| 03/12/2012 | 5,887.48 | 5,894.07 | 5,860.42 | 5,892.75 |
| 03/13/2012 | 5,893.43 | 5,957.94 | 5,893.43 | 5,955.91 |
| 03/14/2012 | 5,959.15 | 5,989.07 | 5,945.43 | 5,945.43 |
| 03/15/2012 | 5,945.45 | 5,958.17 | 5,919.21 | 5,940.72 |
| 03/16/2012 | 5,941.1 | 5,974.05 | 5,941.03 | 5,965.58 |
| 03/19/2012 | 5,965.6 | 5,968.89 | 5,928.45 | 5,961.11 |
| 03/20/2012 | 5,961.07 | 5,961.07 | 5,876.42 | 5,891.41 |
| 03/21/2012 | 5,891.44 | 5,921.68 | 5,880.79 | 5,891.95 |
| 03/22/2012 | 5,890.75 | 5,890.78 | 5,825.91 | 5,845.65 |
| 03/23/2012 | 5,845.61 | 5,875.73 | 5,801.72 | 5,854.89 |
| 03/26/2012 | 5,855.35 | 5,913.06 | 5,854.47 | 5,902.7 |
| 03/27/2012 | 5,902.72 | 5,941.9 | 5,863.83 | 5,869.55 |
| 03/28/2012 | 5,869.5 | 5,877.94 | 5,808.99 | 5,808.99 |
| 03/29/2012 | 5,808.94 | 5,812.17 | 5,726.5 | 5,742.03 |
| 03/30/2012 | 5,742.17 | 5,782.71 | 5,742.1 | 5,768.45 |
| 04/02/2012 | 5,771.54 | 5,874.89 | 5,748.63 | 5,874.89 |
| 04/03/2012 | 5,874.86 | 5,890.16 | 5,838.34 | 5,838.34 |
| 04/04/2012 | 5,838.19 | 5,838.22 | 5,685.65 | 5,703.77 |
| 04/05/2012 | 5,703.76 | 5,731.67 | 5,663.32 | 5,723.67 |
| 04/10/2012 | 5,723.5 | 5,723.5 | 5,595.55 | 5,595.55 |
| 04/11/2012 | 5,595.48 | 5,655.87 | 5,576.37 | 5,634.74 |
| 04/12/2012 | 5,635.06 | 5,727.87 | 5,602.56 | 5,710.46 |
| 04/13/2012 | 5,710.26 | 5,710.82 | 5,643.51 | 5,651.79 |
| 04/16/2012 | 5,651.41 | 5,707.96 | 5,641.07 | 5,666.28 |
| 04/17/2012 | 5,664.67 | 5,773.73 | 5,651.53 | 5,766.95 |
| 04/18/2012 | 5,766.48 | 5,783.88 | 5,730.91 | 5,745.29 |
| 04/19/2012 | 5,745.28 | 5,792.07 | 5,738.11 | 5,744.55 |
| 04/20/2012 | 5,744.57 | 5,775.67 | 5,724.2 | 5,772.15 |
| 04/23/2012 | 5,772.08 | 5,772.08 | 5,637.73 | 5,665.57 |
| 04/24/2012 | 5,665.85 | 5,714.17 | 5,658.49 | 5,709.49 |
| 04/25/2012 | 5,709.7 | 5,745 | 5,703.21 | 5,718.89 |
| 04/26/2012 | 5,719.17 | 5,761.14 | 5,691.72 | 5,748.72 |
| 04/27/2012 | 5,748.53 | 5,788.99 | 5,707.95 | 5,777.11 |
| 04/30/2012 | 5,777.01 | 5,792.97 | 5,728.87 | 5,737.78 |
| 05/01/2012 | 5,737.81 | 5,819 | 5,732.16 | 5,812.23 |
| 05/02/2012 | 5,812.65 | 5,819.93 | 5,736.64 | 5,758.11 |
| 05/03/2012 | 5,758.71 | 5,800.81 | 5,745.23 | 5,766.55 |
| 05/04/2012 | 5,766.45 | 5,766.45 | 5,639.79 | 5,655.06 |
| 05/08/2012 | 5,654.53 | 5,668.09 | 5,550.09 | 5,554.55 |
| 05/09/2012 | 5,554.95 | 5,571.71 | 5,464.41 | 5,530.05 |
| 05/10/2012 | 5,530.73 | 5,566.14 | 5,490.54 | 5,543.95 |
| 05/11/2012 | 5,543.96 | 5,585.5 | 5,499.27 | 5,575.52 |
| 05/14/2012 | 5,575.65 | 5,575.65 | 5,436.69 | 5,465.52 |
| 05/15/2012 | 5,465.58 | 5,507.65 | 5,411.82 | 5,437.62 |
| 05/16/2012 | 5,437.46 | 5,448.38 | 5,354 | 5,405.25 |
| 05/17/2012 | 5,405.69 | 5,413.32 | 5,309.75 | 5,338.38 |
| 05/18/2012 | 5,338.11 | 5,338.11 | 5,256.61 | 5,267.62 |
| 05/21/2012 | 5,267.58 | 5,324.36 | 5,253.92 | 5,304.48 |
| 05/22/2012 | 5,304.56 | 5,408.65 | 5,304.56 | 5,403.28 |
| 05/23/2012 | 5,403.14 | 5,403.67 | 5,262.9 | 5,266.41 |
| 05/24/2012 | 5,267.9 | 5,371.75 | 5,266.88 | 5,350.05 |
| 05/25/2012 | 5,350.28 | 5,385.17 | 5,312.2 | 5,351.53 |
| 05/28/2012 | 5,351.73 | 5,413.83 | 5,341.34 | 5,356.34 |
| 05/29/2012 | 5,356.61 | 5,404.66 | 5,342.46 | 5,391.14 |
| 05/30/2012 | 5,391.13 | 5,391.13 | 5,284.42 | 5,297.28 |
| 05/31/2012 | 5,297.39 | 5,352.05 | 5,272.66 | 5,320.86 |
| 06/01/2012 | 5,321.01 | 5,354.45 | 5,229.76 | 5,260.19 |
| 06/06/2012 | 5,261.31 | 5,388.03 | 5,260.81 | 5,384.11 |
| 06/07/2012 | 5,384.23 | 5,494.54 | 5,384.23 | 5,447.79 |
| 06/08/2012 | 5,447.65 | 5,447.65 | 5,381.83 | 5,435.08 |
| 06/11/2012 | 5,435.4 | 5,536.27 | 5,419.56 | 5,432.37 |
| 06/12/2012 | 5,432.44 | 5,478.63 | 5,414.64 | 5,473.74 |
| 06/13/2012 | 5,473.8 | 5,507.65 | 5,436.67 | 5,483.81 |
| 06/14/2012 | 5,483.66 | 5,483.7 | 5,424.4 | 5,467.05 |
| 06/15/2012 | 5,467.26 | 5,522.87 | 5,465.09 | 5,478.81 |
| 06/18/2012 | 5,478.97 | 5,555.32 | 5,461.08 | 5,491.09 |
| 06/19/2012 | 5,491.03 | 5,603.14 | 5,491.03 | 5,586.31 |
| 06/20/2012 | 5,586.36 | 5,623.85 | 5,566 | 5,622.29 |
| 06/21/2012 | 5,622.15 | 5,622.15 | 5,564.79 | 5,566.36 |
| 06/22/2012 | 5,566.27 | 5,566.27 | 5,499.97 | 5,513.69 |
| 06/25/2012 | 5,512.92 | 5,513 | 5,435.46 | 5,450.65 |
| 06/26/2012 | 5,451.09 | 5,476.5 | 5,436.27 | 5,446.96 |
| 06/27/2012 | 5,447.49 | 5,525.14 | 5,447.28 | 5,523.92 |
| 06/28/2012 | 5,523.98 | 5,533.75 | 5,436.5 | 5,493.06 |
| 06/29/2012 | 5,495.2 | 5,619.65 | 5,495.2 | 5,571.15 |
| 07/02/2012 | 5,571.22 | 5,640.64 | 5,571.2 | 5,640.64 |
| 07/03/2012 | 5,641.55 | 5,689 | 5,636.05 | 5,687.73 |
| 07/04/2012 | 5,687.61 | 5,699.85 | 5,669.73 | 5,684.47 |
| 07/05/2012 | 5,684.49 | 5,727.45 | 5,662.48 | 5,692.63 |
| 07/06/2012 | 5,692.62 | 5,695.06 | 5,647.47 | 5,662.63 |
| 07/09/2012 | 5,662.6 | 5,669.75 | 5,610.71 | 5,627.33 |
| 07/10/2012 | 5,627.44 | 5,688.66 | 5,622.29 | 5,664.07 |
| 07/11/2012 | 5,664.01 | 5,674.65 | 5,625.6 | 5,664.48 |
| 07/12/2012 | 5,664.43 | 5,664.43 | 5,588.84 | 5,608.25 |
| 07/13/2012 | 5,608.37 | 5,675.62 | 5,608.3 | 5,666.13 |
| 07/16/2012 | 5,666.11 | 5,670.6 | 5,640.88 | 5,662.43 |
| 07/17/2012 | 5,662.53 | 5,676.47 | 5,621.19 | 5,629.09 |
| 07/18/2012 | 5,629.23 | 5,688.29 | 5,624.54 | 5,685.77 |
| 07/19/2012 | 5,686.6 | 5,718.61 | 5,686.13 | 5,714.19 |
| 07/20/2012 | 5,714.14 | 5,714.14 | 5,644.93 | 5,651.77 |
| 07/23/2012 | 5,651.67 | 5,651.67 | 5,510.92 | 5,533.87 |
| 07/24/2012 | 5,533.89 | 5,556.63 | 5,486.99 | 5,499.23 |
| 07/25/2012 | 5,498.76 | 5,526.09 | 5,478.02 | 5,498.32 |
| 07/26/2012 | 5,498.51 | 5,594.51 | 5,478.04 | 5,573.16 |
| 07/27/2012 | 5,573.48 | 5,631 | 5,550.9 | 5,627.21 |
| 07/30/2012 | 5,627.48 | 5,706.47 | 5,625.67 | 5,693.63 |
| 07/31/2012 | 5,693.74 | 5,695.54 | 5,635.28 | 5,635.28 |
| 08/01/2012 | 5,635.25 | 5,712.82 | 5,632.97 | 5,712.82 |
| 08/02/2012 | 5,712.83 | 5,765.81 | 5,657.25 | 5,662.3 |
| 08/03/2012 | 5,662.33 | 5,794.01 | 5,662.33 | 5,787.28 |
| 08/06/2012 | 5,787.29 | 5,837.61 | 5,767.1 | 5,808.77 |
| 08/07/2012 | 5,808.84 | 5,841.24 | 5,785.01 | 5,841.24 |
| 08/08/2012 | 5,841.18 | 5,845.92 | 5,801.08 | 5,845.92 |
| 08/09/2012 | 5,845.94 | 5,860.16 | 5,828.44 | 5,851.51 |
| 08/10/2012 | 5,851.4 | 5,858.56 | 5,827.71 | 5,847.11 |
| 08/13/2012 | 5,847.12 | 5,852.79 | 5,813.63 | 5,831.88 |
| 08/14/2012 | 5,832.25 | 5,876.22 | 5,832.25 | 5,864.78 |
| 08/15/2012 | 5,864.34 | 5,864.34 | 5,822.25 | 5,833.04 |
| 08/16/2012 | 5,832.97 | 5,846.7 | 5,811.31 | 5,834.51 |
| 08/17/2012 | 5,834.59 | 5,854.72 | 5,834.39 | 5,852.42 |
| 08/20/2012 | 5,852.44 | 5,857.5 | 5,802.91 | 5,824.37 |
| 08/21/2012 | 5,824.52 | 5,872.59 | 5,824.52 | 5,857.52 |
| 08/22/2012 | 5,857.43 | 5,857.43 | 5,771.22 | 5,774.2 |
| 08/23/2012 | 5,774.47 | 5,809.26 | 5,764.02 | 5,776.6 |
| 08/24/2012 | 5,776.7 | 5,791.39 | 5,739.41 | 5,776.6 |
| 08/28/2012 | 5,776.69 | 5,779.49 | 5,749.75 | 5,775.71 |
| 08/29/2012 | 5,775.76 | 5,775.76 | 5,739.23 | 5,743.53 |
| 08/30/2012 | 5,743.4 | 5,743.4 | 5,705.65 | 5,719.45 |
| 08/31/2012 | 5,719.5 | 5,763.77 | 5,707.99 | 5,711.48 |
| 09/03/2012 | 5,711.41 | 5,758.41 | 5,701.06 | 5,758.41 |
| 09/04/2012 | 5,753.83 | 5,757.14 | 5,658.34 | 5,672.01 |
| 09/05/2012 | 5,671.66 | 5,675.91 | 5,634.88 | 5,657.86 |
| 09/06/2012 | 5,658.72 | 5,785.98 | 5,658.68 | 5,777.34 |
| 09/07/2012 | 5,777.67 | 5,807.57 | 5,772.87 | 5,794.8 |
| 09/10/2012 | 5,794.55 | 5,806.79 | 5,777.07 | 5,793.2 |
| 09/11/2012 | 5,793.16 | 5,796.56 | 5,764.22 | 5,792.19 |
| 09/12/2012 | 5,792.02 | 5,821.24 | 5,757.58 | 5,782.08 |
| 09/13/2012 | 5,782.05 | 5,826.57 | 5,770.26 | 5,819.92 |
| 09/14/2012 | 5,824.5 | 5,932.62 | 5,824.5 | 5,915.55 |
| 09/17/2012 | 5,915.66 | 5,915.68 | 5,883.22 | 5,893.52 |
| 09/18/2012 | 5,893.42 | 5,893.42 | 5,837.52 | 5,868.16 |
| 09/19/2012 | 5,868.21 | 5,894.39 | 5,861.01 | 5,888.48 |
| 09/20/2012 | 5,884.96 | 5,884.96 | 5,824.36 | 5,854.64 |
| 09/21/2012 | 5,854.67 | 5,887.57 | 5,838.86 | 5,852.62 |
| 09/24/2012 | 5,852.54 | 5,852.54 | 5,806.09 | 5,838.84 |
| 09/25/2012 | 5,838.86 | 5,869.17 | 5,828.34 | 5,859.71 |
| 09/26/2012 | 5,854.51 | 5,854.51 | 5,751.35 | 5,768.09 |
| 09/27/2012 | 5,768.41 | 5,804.09 | 5,762.98 | 5,779.42 |
| 09/28/2012 | 5,780.02 | 5,807.82 | 5,740.52 | 5,742.07 |
| 10/01/2012 | 5,742.11 | 5,843.54 | 5,738.59 | 5,820.45 |
| 10/02/2012 | 5,820.49 | 5,840.36 | 5,781.42 | 5,809.45 |
| 10/03/2012 | 5,806.68 | 5,832.48 | 5,785 | 5,825.81 |
| 10/04/2012 | 5,826.52 | 5,854.16 | 5,803.22 | 5,827.78 |
| 10/05/2012 | 5,827.86 | 5,885.57 | 5,827.61 | 5,871.02 |
| 10/08/2012 | 5,870.52 | 5,870.52 | 5,818.76 | 5,841.74 |
| 10/09/2012 | 5,841.7 | 5,856.42 | 5,795.18 | 5,810.25 |
| 10/10/2012 | 5,810.46 | 5,810.52 | 5,776.71 | 5,776.71 |
| 10/11/2012 | 5,776.66 | 5,846.3 | 5,766.69 | 5,829.75 |
| 10/12/2012 | 5,829.73 | 5,829.73 | 5,793.32 | 5,793.32 |
| 10/15/2012 | 5,793.33 | 5,827.87 | 5,786.03 | 5,805.61 |
| 10/16/2012 | 5,805.66 | 5,878.09 | 5,805.66 | 5,870.54 |
| 10/17/2012 | 5,870.6 | 5,915.59 | 5,868.68 | 5,910.91 |
| 10/18/2012 | 5,911.16 | 5,928.27 | 5,896.49 | 5,917.05 |
| 10/19/2012 | 5,917.04 | 5,919.73 | 5,892.23 | 5,896.15 |
| 10/22/2012 | 5,896.14 | 5,911.03 | 5,869.88 | 5,882.91 |
| 10/23/2012 | 5,882.87 | 5,893.43 | 5,788.96 | 5,797.91 |
| 10/24/2012 | 5,798.16 | 5,823.24 | 5,776.64 | 5,804.78 |
| 10/25/2012 | 5,804.74 | 5,840.57 | 5,802.22 | 5,805.05 |
| 10/26/2012 | 5,804.94 | 5,817.94 | 5,753.31 | 5,806.71 |
| 10/29/2012 | 5,806.52 | 5,812.67 | 5,763.51 | 5,795.1 |
| 10/30/2012 | 5,794.98 | 5,852.17 | 5,794.92 | 5,849.9 |
| 10/31/2012 | 5,849.8 | 5,866.67 | 5,782.7 | 5,782.7 |
| 11/01/2012 | 5,782.65 | 5,866.76 | 5,777.96 | 5,861.92 |
| 11/02/2012 | 5,861.88 | 5,890.11 | 5,844.3 | 5,868.55 |
| 11/05/2012 | 5,868.5 | 5,868.52 | 5,825.55 | 5,839.06 |
| 11/06/2012 | 5,839.15 | 5,885.16 | 5,839.15 | 5,884.9 |
| 11/07/2012 | 5,885.29 | 5,921.78 | 5,789.43 | 5,791.63 |
| 11/08/2012 | 5,791.75 | 5,824.36 | 5,770.7 | 5,776.05 |
| 11/09/2012 | 5,776.11 | 5,786.43 | 5,715.23 | 5,769.68 |
| 11/12/2012 | 5,769.66 | 5,795.25 | 5,762.01 | 5,767.27 |
| 11/13/2012 | 5,767.25 | 5,786.25 | 5,710.99 | 5,786.25 |
| 11/14/2012 | 5,785.68 | 5,786.08 | 5,719.61 | 5,722.01 |
| 11/15/2012 | 5,721.92 | 5,721.92 | 5,674.26 | 5,677.75 |
| 11/16/2012 | 5,678.11 | 5,682.68 | 5,605.59 | 5,605.59 |
| 11/19/2012 | 5,605.65 | 5,739.74 | 5,605.65 | 5,737.66 |
| 11/20/2012 | 5,737.69 | 5,751.82 | 5,706.7 | 5,748.1 |
| 11/21/2012 | 5,748.02 | 5,760.12 | 5,727.86 | 5,752.03 |
| 11/22/2012 | 5,752.15 | 5,796.47 | 5,752.15 | 5,791.03 |
| 11/23/2012 | 5,791.27 | 5,830.53 | 5,781.43 | 5,819.14 |
| 11/26/2012 | 5,819.09 | 5,819.14 | 5,773.86 | 5,786.72 |
| 11/27/2012 | 5,786.87 | 5,823.18 | 5,786.87 | 5,799.71 |
| 11/28/2012 | 5,799.54 | 5,808.34 | 5,755.23 | 5,803.28 |
| 11/29/2012 | 5,803.56 | 5,883.98 | 5,803.56 | 5,870.3 |
| 11/30/2012 | 5,871.18 | 5,904.39 | 5,860.27 | 5,866.82 |
| 12/03/2012 | 5,867.06 | 5,902 | 5,859.56 | 5,871.24 |
| 12/04/2012 | 5,871.29 | 5,885.36 | 5,852.88 | 5,869.04 |
| 12/05/2012 | 5,869.12 | 5,902.66 | 5,869.12 | 5,892.08 |
| 12/06/2012 | 5,892.05 | 5,923.91 | 5,889.65 | 5,901.42 |
| 12/07/2012 | 5,901.61 | 5,923.11 | 5,889.92 | 5,914.4 |
| 12/10/2012 | 5,914.41 | 5,923.97 | 5,891.33 | 5,921.63 |
| 12/11/2012 | 5,921.64 | 5,937.93 | 5,908.32 | 5,924.97 |
| 12/12/2012 | 5,924.29 | 5,948.5 | 5,915.91 | 5,945.85 |
| 12/13/2012 | 5,945.83 | 5,947.85 | 5,918.57 | 5,929.61 |
| 12/14/2012 | 5,930 | 5,944.5 | 5,915.34 | 5,921.76 |
| 12/17/2012 | 5,921.8 | 5,923.92 | 5,881.01 | 5,912.15 |
| 12/18/2012 | 5,912.23 | 5,946.41 | 5,911.1 | 5,935.9 |
| 12/19/2012 | 5,936.2 | 5,977.82 | 5,936.2 | 5,961.59 |
| 12/20/2012 | 5,961.56 | 5,970.87 | 5,950.07 | 5,958.34 |
| 12/21/2012 | 5,958.34 | 5,958.34 | 5,894.1 | 5,939.99 |
| 12/24/2012 | 5,939.92 | 5,957.69 | 5,937.1 | 5,954.18 |
| 12/27/2012 | 5,954.22 | 5,997.04 | 5,942.44 | 5,954.3 |
| 12/28/2012 | 5,954.32 | 5,975.97 | 5,915.32 | 5,925.37 |
| 12/31/2012 | 5,925.38 | 5,925.43 | 5,873.43 | 5,897.81 |