GSK.L
GSK plc
13:26:33
1936.5 £
0.0000 (%0.00)
Previous Close: 1923
Day Low₺1917.5
Day High₺1942.5
GSK.L: GSK plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,173.3037
CLOSE 1,173.593
Low
LOW 991.88
High
HIGH 1,360.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 1,272.68 | 1,285.3 | 1,263.59 | 1,279.24 |
| 01/05/2009 | 1,294.9 | 1,294.9 | 1,244.4 | 1,255.51 |
| 01/06/2009 | 1,260.56 | 1,298.94 | 1,258.54 | 1,282.78 |
| 01/07/2009 | 1,282.78 | 1,299.95 | 1,273.69 | 1,294.9 |
| 01/08/2009 | 1,287.83 | 1,306.52 | 1,283.79 | 1,297.93 |
| 01/09/2009 | 1,300.96 | 1,332.27 | 1,292.88 | 1,301.97 |
| 01/12/2009 | 1,294.4 | 1,319.14 | 1,288.84 | 1,318.13 |
| 01/13/2009 | 1,303.49 | 1,318.13 | 1,293.89 | 1,307.02 |
| 01/14/2009 | 1,296.92 | 1,309.04 | 1,243.89 | 1,261.57 |
| 01/15/2009 | 1,265.1 | 1,274.7 | 1,239.85 | 1,247.43 |
| 01/16/2009 | 1,260.05 | 1,265.61 | 1,245.41 | 1,246.92 |
| 01/19/2009 | 1,259.04 | 1,298.44 | 1,252.98 | 1,290.36 |
| 01/20/2009 | 1,286.82 | 1,322.68 | 1,278.74 | 1,307.02 |
| 01/21/2009 | 1,305 | 1,315.1 | 1,239.35 | 1,249.95 |
| 01/22/2009 | 1,256.52 | 1,269.14 | 1,237.83 | 1,253.49 |
| 01/23/2009 | 1,244.4 | 1,277.22 | 1,230.26 | 1,238.34 |
| 01/26/2009 | 1,238.34 | 1,291.87 | 1,234.3 | 1,280.76 |
| 01/27/2009 | 1,277.22 | 1,282.78 | 1,260.05 | 1,277.73 |
| 01/28/2009 | 1,285.81 | 1,294.9 | 1,265.61 | 1,268.13 |
| 01/29/2009 | 1,263.08 | 1,274.7 | 1,216.62 | 1,227.23 |
| 01/30/2009 | 1,232.28 | 1,251.47 | 1,220.66 | 1,231.77 |
| 02/02/2009 | 1,238.34 | 1,247.43 | 1,219.65 | 1,242.38 |
| 02/03/2009 | 1,240.86 | 1,262.58 | 1,228.74 | 1,259.04 |
| 02/04/2009 | 1,262.58 | 1,291.37 | 1,248.94 | 1,280.76 |
| 02/05/2009 | 1,274.7 | 1,301.97 | 1,226.72 | 1,289.85 |
| 02/06/2009 | 1,294.4 | 1,295.41 | 1,249.45 | 1,270.66 |
| 02/09/2009 | 1,274.7 | 1,274.7 | 1,240.36 | 1,245.91 |
| 02/10/2009 | 1,258.03 | 1,285.3 | 1,240.36 | 1,263.08 |
| 02/11/2009 | 1,242.38 | 1,260.56 | 1,225.71 | 1,246.42 |
| 02/12/2009 | 1,244.4 | 1,244.4 | 1,222.18 | 1,240.36 |
| 02/13/2009 | 1,240.86 | 1,267.12 | 1,220.66 | 1,225.71 |
| 02/16/2009 | 1,225.21 | 1,234.8 | 1,217.13 | 1,220.16 |
| 02/17/2009 | 1,221.17 | 1,225.71 | 1,183.79 | 1,188.84 |
| 02/18/2009 | 1,182.78 | 1,213.09 | 1,182.28 | 1,200.46 |
| 02/19/2009 | 1,203.99 | 1,214.1 | 1,179.25 | 1,182.28 |
| 02/20/2009 | 1,187.83 | 1,187.83 | 1,148.95 | 1,148.95 |
| 02/23/2009 | 1,145.92 | 1,161.07 | 1,125.72 | 1,129.25 |
| 02/24/2009 | 1,117.13 | 1,147.94 | 1,115.11 | 1,117.13 |
| 02/25/2009 | 1,121.67 | 1,122.18 | 1,097.43 | 1,105.01 |
| 02/26/2009 | 1,105.51 | 1,108.54 | 1,070.67 | 1,090.87 |
| 02/27/2009 | 1,070.67 | 1,080.77 | 1,028.24 | 1,079.76 |
| 03/02/2009 | 1,050.47 | 1,065.62 | 1,041.37 | 1,041.37 |
| 03/03/2009 | 1,041.88 | 1,066.12 | 1,016.12 | 1,022.18 |
| 03/04/2009 | 1,037.33 | 1,041.88 | 1,009.05 | 1,035.31 |
| 03/05/2009 | 1,034.3 | 1,051.98 | 1,024.2 | 1,026.73 |
| 03/06/2009 | 1,016.12 | 1,047.44 | 1,016.12 | 1,032.79 |
| 03/09/2009 | 1,030.77 | 1,048.45 | 1,005.01 | 1,016.63 |
| 03/10/2009 | 1,006.53 | 1,030.77 | 994.41 | 1,027.74 |
| 03/11/2009 | 1,026.73 | 1,037.84 | 1,014.1 | 1,023.19 |
| 03/12/2009 | 1,019.15 | 1,058.04 | 1,017.13 | 1,051.98 |
| 03/13/2009 | 1,064.61 | 1,073.7 | 1,036.32 | 1,043.9 |
| 03/16/2009 | 1,065.11 | 1,084.3 | 1,054.51 | 1,071.17 |
| 03/17/2009 | 1,065.11 | 1,079.76 | 1,036.32 | 1,046.43 |
| 03/18/2009 | 1,044.91 | 1,050.47 | 1,030.77 | 1,045.42 |
| 03/19/2009 | 1,039.86 | 1,047.44 | 998.95 | 1,013.09 |
| 03/20/2009 | 1,005.01 | 1,039.86 | 1,004 | 1,024.71 |
| 03/23/2009 | 1,049.96 | 1,049.96 | 1,007.03 | 1,026.73 |
| 03/24/2009 | 1,030.26 | 1,047.94 | 1,009.56 | 1,014.1 |
| 03/25/2009 | 1,011.07 | 1,047.94 | 1,011.07 | 1,042.38 |
| 03/26/2009 | 1,042.89 | 1,068.65 | 1,039.86 | 1,065.62 |
| 03/27/2009 | 1,065.62 | 1,074.2 | 1,042.89 | 1,048.45 |
| 03/30/2009 | 1,042.89 | 1,063.6 | 1,028.24 | 1,049.96 |
| 03/31/2009 | 1,066.12 | 1,100.97 | 1,056.53 | 1,098.44 |
| 04/01/2009 | 1,098.95 | 1,099.96 | 1,068.14 | 1,083.29 |
| 04/02/2009 | 1,099.96 | 1,105.01 | 1,061.58 | 1,087.84 |
| 04/03/2009 | 1,098.95 | 1,100.46 | 1,051.98 | 1,062.08 |
| 04/06/2009 | 1,067.13 | 1,067.13 | 1,032.28 | 1,045.42 |
| 04/07/2009 | 1,046.43 | 1,065.11 | 1,037.33 | 1,037.33 |
| 04/08/2009 | 1,035.31 | 1,057.54 | 1,026.73 | 1,030.26 |
| 04/09/2009 | 1,032.79 | 1,035.82 | 1,012.59 | 1,024.2 |
| 04/14/2009 | 1,026.22 | 1,026.22 | 1,005.52 | 1,018.14 |
| 04/15/2009 | 1,017.64 | 1,044.4 | 1,012.59 | 1,034.3 |
| 04/16/2009 | 1,039.35 | 1,046.93 | 1,016.63 | 1,045.42 |
| 04/17/2009 | 1,038.34 | 1,053.5 | 1,029.76 | 1,048.45 |
| 04/20/2009 | 1,044.91 | 1,062.08 | 1,034.3 | 1,043.9 |
| 04/21/2009 | 1,058.55 | 1,061.58 | 1,025.21 | 1,061.58 |
| 04/22/2009 | 1,063.6 | 1,063.6 | 1,017.13 | 1,029.76 |
| 04/23/2009 | 1,025.72 | 1,028.24 | 991.88 | 996.93 |
| 04/24/2009 | 1,003.5 | 1,020.16 | 994.41 | 1,016.12 |
| 04/27/2009 | 1,035.31 | 1,080.77 | 1,031.27 | 1,073.7 |
| 04/28/2009 | 1,085.82 | 1,098.44 | 1,055.52 | 1,058.55 |
| 04/29/2009 | 1,052.99 | 1,061.07 | 1,033.29 | 1,049.46 |
| 04/30/2009 | 1,056.02 | 1,073.7 | 1,042.38 | 1,059.56 |
| 05/01/2009 | 1,054 | 1,060.06 | 1,037.33 | 1,041.37 |
| 05/05/2009 | 1,046.43 | 1,046.43 | 1,019.66 | 1,028.24 |
| 05/06/2009 | 1,028.75 | 1,051.48 | 1,022.69 | 1,038.85 |
| 05/07/2009 | 1,040.87 | 1,050.47 | 1,028.75 | 1,032.79 |
| 05/08/2009 | 1,043.9 | 1,047.94 | 1,031.78 | 1,036.32 |
| 05/11/2009 | 1,028.24 | 1,045.92 | 1,020.67 | 1,033.29 |
| 05/12/2009 | 1,036.32 | 1,066.63 | 1,029.76 | 1,064.61 |
| 05/13/2009 | 1,064.61 | 1,092.89 | 1,059.56 | 1,066.63 |
| 05/14/2009 | 1,060.57 | 1,081.27 | 1,060.57 | 1,075.72 |
| 05/15/2009 | 1,070.67 | 1,074.2 | 1,060.57 | 1,061.58 |
| 05/18/2009 | 1,064.1 | 1,078.75 | 1,057.03 | 1,067.64 |
| 05/19/2009 | 1,070.67 | 1,077.23 | 1,056.02 | 1,069.66 |
| 05/20/2009 | 1,063.09 | 1,098.95 | 1,059.05 | 1,069.15 |
| 05/21/2009 | 1,063.6 | 1,080.77 | 1,056.53 | 1,074.2 |
| 05/22/2009 | 1,060.57 | 1,071.17 | 1,054.51 | 1,062.08 |
| 05/26/2009 | 1,065.62 | 1,077.74 | 1,057.54 | 1,075.21 |
| 05/27/2009 | 1,073.19 | 1,076.73 | 1,059.56 | 1,072.69 |
| 05/28/2009 | 1,059.05 | 1,075.72 | 1,056.53 | 1,061.58 |
| 05/29/2009 | 1,066.12 | 1,069.15 | 1,050.47 | 1,052.49 |
| 06/01/2009 | 1,065.62 | 1,068.65 | 1,045.42 | 1,050.97 |
| 06/02/2009 | 1,049.46 | 1,052.99 | 1,028.75 | 1,039.35 |
| 06/03/2009 | 1,042.89 | 1,045.42 | 1,025.72 | 1,033.29 |
| 06/04/2009 | 1,036.32 | 1,054 | 1,034.3 | 1,042.38 |
| 06/05/2009 | 1,043.39 | 1,064.1 | 1,041.88 | 1,042.38 |
| 06/08/2009 | 1,056.02 | 1,056.02 | 1,033.8 | 1,044.4 |
| 06/09/2009 | 1,050.97 | 1,059.56 | 1,042.89 | 1,045.42 |
| 06/10/2009 | 1,052.49 | 1,058.55 | 1,037.84 | 1,042.38 |
| 06/11/2009 | 1,050.47 | 1,076.22 | 1,048.95 | 1,069.15 |
| 06/12/2009 | 1,070.67 | 1,129.25 | 1,063.6 | 1,126.73 |
| 06/15/2009 | 1,120.16 | 1,124.2 | 1,097.43 | 1,108.04 |
| 06/16/2009 | 1,107.03 | 1,131.27 | 1,107.03 | 1,116.12 |
| 06/17/2009 | 1,114.1 | 1,132.28 | 1,111.07 | 1,124.2 |
| 06/18/2009 | 1,127.23 | 1,141.37 | 1,116.62 | 1,126.22 |
| 06/19/2009 | 1,127.74 | 1,142.38 | 1,124.7 | 1,127.74 |
| 06/22/2009 | 1,121.67 | 1,128.75 | 1,106.02 | 1,106.02 |
| 06/23/2009 | 1,108.54 | 1,130.77 | 1,106.52 | 1,123.69 |
| 06/24/2009 | 1,117.63 | 1,125.21 | 1,103.49 | 1,118.14 |
| 06/25/2009 | 1,113.59 | 1,118.64 | 1,087.84 | 1,091.37 |
| 06/26/2009 | 1,090.87 | 1,103.49 | 1,082.28 | 1,089.86 |
| 06/29/2009 | 1,089.35 | 1,095.41 | 1,069.66 | 1,078.24 |
| 06/30/2009 | 1,075.21 | 1,098.44 | 1,074.71 | 1,079.25 |
| 07/01/2009 | 1,083.29 | 1,107.53 | 1,083.29 | 1,105.01 |
| 07/02/2009 | 1,097.94 | 1,103.49 | 1,070.16 | 1,074.2 |
| 07/03/2009 | 1,077.74 | 1,081.27 | 1,069.66 | 1,073.7 |
| 07/06/2009 | 1,070.67 | 1,091.37 | 1,068.65 | 1,085.82 |
| 07/07/2009 | 1,091.37 | 1,093.39 | 1,077.23 | 1,080.26 |
| 07/08/2009 | 1,077.74 | 1,106.02 | 1,075.21 | 1,096.93 |
| 07/09/2009 | 1,100.46 | 1,117.63 | 1,085.82 | 1,110.06 |
| 07/10/2009 | 1,101.47 | 1,106.02 | 1,087.33 | 1,096.42 |
| 07/13/2009 | 1,088.85 | 1,123.69 | 1,087.84 | 1,122.18 |
| 07/14/2009 | 1,124.7 | 1,129.25 | 1,113.59 | 1,124.2 |
| 07/15/2009 | 1,125.21 | 1,131.78 | 1,118.14 | 1,123.69 |
| 07/16/2009 | 1,117.13 | 1,135.31 | 1,114.6 | 1,131.78 |
| 07/17/2009 | 1,133.8 | 1,134.81 | 1,119.15 | 1,123.19 |
| 07/20/2009 | 1,127.23 | 1,168.14 | 1,126.22 | 1,152.48 |
| 07/21/2009 | 1,151.47 | 1,175.21 | 1,151.47 | 1,171.67 |
| 07/22/2009 | 1,173.19 | 1,181.77 | 1,154 | 1,165.11 |
| 07/23/2009 | 1,163.09 | 1,185.81 | 1,154.5 | 1,176.72 |
| 07/24/2009 | 1,176.22 | 1,183.79 | 1,168.64 | 1,170.66 |
| 07/27/2009 | 1,174.2 | 1,185.81 | 1,170.16 | 1,174.7 |
| 07/28/2009 | 1,180.26 | 1,193.89 | 1,178.74 | 1,183.29 |
| 07/29/2009 | 1,161.57 | 1,188.84 | 1,161.57 | 1,182.28 |
| 07/30/2009 | 1,191.87 | 1,193.89 | 1,179.25 | 1,186.82 |
| 07/31/2009 | 1,180.26 | 1,180.26 | 1,156.52 | 1,160.56 |
| 08/03/2009 | 1,164.1 | 1,171.67 | 1,154.5 | 1,160.56 |
| 08/04/2009 | 1,158.54 | 1,161.57 | 1,141.37 | 1,159.05 |
| 08/05/2009 | 1,160.06 | 1,170.66 | 1,154.5 | 1,156.52 |
| 08/06/2009 | 1,161.57 | 1,161.57 | 1,135.82 | 1,150.97 |
| 08/07/2009 | 1,146.42 | 1,179.25 | 1,146.42 | 1,178.24 |
| 08/10/2009 | 1,181.77 | 1,193.39 | 1,170.16 | 1,191.87 |
| 08/11/2009 | 1,194.4 | 1,196.92 | 1,180.76 | 1,186.82 |
| 08/12/2009 | 1,181.77 | 1,203.49 | 1,181.27 | 1,202.98 |
| 08/13/2009 | 1,198.94 | 1,199.45 | 1,177.73 | 1,180.76 |
| 08/14/2009 | 1,179.25 | 1,185.31 | 1,169.15 | 1,169.65 |
| 08/17/2009 | 1,173.69 | 1,182.28 | 1,162.58 | 1,179.25 |
| 08/18/2009 | 1,171.67 | 1,185.81 | 1,163.09 | 1,182.78 |
| 08/19/2009 | 1,181.77 | 1,199.45 | 1,177.73 | 1,188.34 |
| 08/20/2009 | 1,190.86 | 1,206.02 | 1,189.85 | 1,202.48 |
| 08/21/2009 | 1,204.5 | 1,233.79 | 1,196.92 | 1,230.26 |
| 08/24/2009 | 1,232.78 | 1,235.81 | 1,203.99 | 1,214.6 |
| 08/25/2009 | 1,215.11 | 1,226.72 | 1,207.53 | 1,210.56 |
| 08/26/2009 | 1,215.11 | 1,225.71 | 1,208.54 | 1,212.58 |
| 08/27/2009 | 1,215.61 | 1,238.84 | 1,213.09 | 1,224.7 |
| 08/28/2009 | 1,230.26 | 1,230.76 | 1,211.57 | 1,215.11 |
| 09/01/2009 | 1,225.71 | 1,243.39 | 1,212.58 | 1,215.11 |
| 09/02/2009 | 1,216.62 | 1,225.21 | 1,201.97 | 1,216.12 |
| 09/03/2009 | 1,221.67 | 1,221.67 | 1,188.84 | 1,188.84 |
| 09/04/2009 | 1,188.84 | 1,205 | 1,183.29 | 1,199.95 |
| 09/07/2009 | 1,195.91 | 1,212.08 | 1,189.85 | 1,207.03 |
| 09/08/2009 | 1,204.5 | 1,210.56 | 1,183.79 | 1,191.87 |
| 09/09/2009 | 1,186.82 | 1,201.47 | 1,175.71 | 1,201.47 |
| 09/10/2009 | 1,206.52 | 1,211.07 | 1,184.3 | 1,195.91 |
| 09/11/2009 | 1,198.94 | 1,201.97 | 1,189.35 | 1,193.89 |
| 09/14/2009 | 1,187.83 | 1,204.5 | 1,185.81 | 1,201.47 |
| 09/15/2009 | 1,199.45 | 1,205 | 1,183.79 | 1,187.33 |
| 09/16/2009 | 1,185.31 | 1,197.93 | 1,182.28 | 1,187.83 |
| 09/17/2009 | 1,195.91 | 1,199.45 | 1,188.84 | 1,188.84 |
| 09/18/2009 | 1,187.33 | 1,220.16 | 1,187.33 | 1,212.58 |
| 09/21/2009 | 1,207.03 | 1,227.23 | 1,205.51 | 1,221.67 |
| 09/22/2009 | 1,220.66 | 1,231.27 | 1,218.14 | 1,219.15 |
| 09/23/2009 | 1,222.18 | 1,237.83 | 1,215.61 | 1,226.22 |
| 09/24/2009 | 1,215.61 | 1,236.82 | 1,215.11 | 1,218.14 |
| 09/25/2009 | 1,222.68 | 1,247.93 | 1,218.14 | 1,239.85 |
| 09/28/2009 | 1,239.35 | 1,266.62 | 1,238.34 | 1,264.09 |
| 09/29/2009 | 1,262.58 | 1,271.16 | 1,250.46 | 1,255.51 |
| 09/30/2009 | 1,243.89 | 1,261.57 | 1,238.34 | 1,241.87 |
| 10/01/2009 | 1,243.39 | 1,256.01 | 1,233.29 | 1,235.81 |
| 10/02/2009 | 1,226.72 | 1,236.82 | 1,217.13 | 1,230.76 |
| 10/05/2009 | 1,233.29 | 1,235.31 | 1,215.61 | 1,231.27 |
| 10/06/2009 | 1,232.78 | 1,252.48 | 1,222.18 | 1,248.44 |
| 10/07/2009 | 1,244.4 | 1,254.5 | 1,234.3 | 1,243.39 |
| 10/08/2009 | 1,250.96 | 1,255 | 1,238.84 | 1,247.43 |
| 10/09/2009 | 1,242.88 | 1,257.02 | 1,238.84 | 1,255.51 |
| 10/12/2009 | 1,259.04 | 1,279.24 | 1,257.53 | 1,273.18 |
| 10/13/2009 | 1,274.19 | 1,282.78 | 1,257.53 | 1,259.04 |
| 10/14/2009 | 1,290.86 | 1,290.86 | 1,266.62 | 1,271.67 |
| 10/15/2009 | 1,272.68 | 1,290.86 | 1,272.17 | 1,285.3 |
| 10/16/2009 | 1,281.26 | 1,286.32 | 1,268.13 | 1,270.66 |
| 10/19/2009 | 1,269.65 | 1,294.9 | 1,269.65 | 1,293.39 |
| 10/20/2009 | 1,295.41 | 1,298.44 | 1,283.79 | 1,286.32 |
| 10/21/2009 | 1,282.27 | 1,287.33 | 1,264.6 | 1,273.69 |
| 10/22/2009 | 1,264.6 | 1,269.65 | 1,252.98 | 1,263.08 |
| 10/23/2009 | 1,256.52 | 1,259.55 | 1,244.9 | 1,248.94 |
| 10/26/2009 | 1,252.48 | 1,261.57 | 1,238.84 | 1,242.38 |
| 10/27/2009 | 1,243.89 | 1,281.77 | 1,231.27 | 1,269.14 |
| 10/28/2009 | 1,264.09 | 1,279.75 | 1,236.32 | 1,263.59 |
| 10/29/2009 | 1,263.08 | 1,271.67 | 1,242.38 | 1,266.62 |
| 10/30/2009 | 1,263.59 | 1,277.22 | 1,245.91 | 1,262.58 |
| 11/02/2009 | 1,267.63 | 1,277.73 | 1,239.85 | 1,259.55 |
| 11/03/2009 | 1,243.39 | 1,246.42 | 1,222.68 | 1,240.86 |
| 11/04/2009 | 1,237.33 | 1,237.83 | 1,220.16 | 1,233.79 |
| 11/05/2009 | 1,224.2 | 1,236.82 | 1,216.12 | 1,232.28 |
| 11/06/2009 | 1,231.27 | 1,234.8 | 1,212.58 | 1,231.27 |
| 11/09/2009 | 1,237.83 | 1,250.96 | 1,224.2 | 1,246.42 |
| 11/10/2009 | 1,249.95 | 1,254.5 | 1,245.41 | 1,248.94 |
| 11/11/2009 | 1,247.93 | 1,264.09 | 1,242.38 | 1,258.54 |
| 11/12/2009 | 1,257.53 | 1,283.28 | 1,257.02 | 1,271.67 |
| 11/13/2009 | 1,267.63 | 1,273.18 | 1,258.03 | 1,263.59 |
| 11/16/2009 | 1,255.51 | 1,266.62 | 1,250.46 | 1,263.59 |
| 11/17/2009 | 1,259.55 | 1,260.56 | 1,253.49 | 1,260.05 |
| 11/18/2009 | 1,257.53 | 1,265.61 | 1,256.01 | 1,259.55 |
| 11/19/2009 | 1,262.58 | 1,264.6 | 1,248.94 | 1,252.98 |
| 11/20/2009 | 1,255.51 | 1,269.65 | 1,249.95 | 1,266.11 |
| 11/23/2009 | 1,274.7 | 1,298.94 | 1,271.67 | 1,290.36 |
| 11/24/2009 | 1,278.74 | 1,294.9 | 1,273.18 | 1,284.29 |
| 11/25/2009 | 1,286.32 | 1,306.01 | 1,284.29 | 1,302.48 |
| 11/26/2009 | 1,295.91 | 1,302.48 | 1,283.79 | 1,284.8 |
| 11/27/2009 | 1,273.18 | 1,298.94 | 1,262.07 | 1,291.87 |
| 11/30/2009 | 1,288.84 | 1,291.37 | 1,269.65 | 1,269.65 |
| 12/01/2009 | 1,273.18 | 1,292.88 | 1,270.66 | 1,292.88 |
| 12/02/2009 | 1,287.83 | 1,300.96 | 1,283.79 | 1,294.9 |
| 12/03/2009 | 1,290.86 | 1,299.95 | 1,279.75 | 1,295.91 |
| 12/04/2009 | 1,295.41 | 1,326.72 | 1,294.9 | 1,324.7 |
| 12/07/2009 | 1,312.07 | 1,320.15 | 1,300.46 | 1,316.62 |
| 12/08/2009 | 1,316.11 | 1,336.31 | 1,305 | 1,306.01 |
| 12/09/2009 | 1,298.44 | 1,308.54 | 1,292.88 | 1,292.88 |
| 12/10/2009 | 1,291.37 | 1,312.58 | 1,288.84 | 1,311.06 |
| 12/11/2009 | 1,312.07 | 1,327.22 | 1,311.06 | 1,316.11 |
| 12/14/2009 | 1,323.18 | 1,337.32 | 1,312.07 | 1,337.32 |
| 12/15/2009 | 1,331.77 | 1,338.84 | 1,324.7 | 1,325.71 |
| 12/16/2009 | 1,326.21 | 1,345.91 | 1,325.2 | 1,332.27 |
| 12/17/2009 | 1,326.21 | 1,331.26 | 1,310.05 | 1,310.05 |
| 12/18/2009 | 1,312.07 | 1,331.77 | 1,308.54 | 1,308.54 |
| 12/21/2009 | 1,306.01 | 1,322.68 | 1,300.46 | 1,314.09 |
| 12/22/2009 | 1,316.11 | 1,349.95 | 1,316.11 | 1,339.34 |
| 12/23/2009 | 1,341.36 | 1,350.45 | 1,328.74 | 1,333.28 |
| 12/24/2009 | 1,326.72 | 1,350.45 | 1,326.72 | 1,344.39 |
| 12/29/2009 | 1,353.48 | 1,360.55 | 1,342.37 | 1,347.42 |
| 12/30/2009 | 1,343.89 | 1,350.96 | 1,332.27 | 1,334.29 |
| 12/31/2009 | 1,339.85 | 1,339.85 | 1,321.67 | 1,332.78 |