^GDAXI
DAX Performance Index
13:27:27
25058.2 €
0.0000 (%0.00)
Previous Close: 25062
Day Low₺24890.5
Day High₺25178
^GDAXI: DAX Performance Index Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,016.5924
CLOSE 5,018.0789
Low
LOW 3,588.8899
High
HIGH 6,026.6899
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 4,856.8501 | 4,974.73 | 4,838.4902 | 4,973.0698 |
| 01/05/2009 | 5,010.1802 | 5,034.8501 | 4,949.3599 | 4,983.9902 |
| 01/06/2009 | 4,992.6699 | 5,111.02 | 4,960.21 | 5,026.3101 |
| 01/07/2009 | 5,008.6201 | 5,010.9702 | 4,914.2202 | 4,937.4702 |
| 01/08/2009 | 4,897.1602 | 4,917.6201 | 4,820.0801 | 4,879.9102 |
| 01/09/2009 | 4,891.5801 | 4,932.6602 | 4,743.9702 | 4,783.8901 |
| 01/12/2009 | 4,765.3799 | 4,791.96 | 4,708.5 | 4,719.6201 |
| 01/13/2009 | 4,704.5098 | 4,704.5098 | 4,596.4902 | 4,636.9399 |
| 01/14/2009 | 4,661.8398 | 4,670.8398 | 4,379.8799 | 4,422.3501 |
| 01/15/2009 | 4,434.2202 | 4,451.3198 | 4,295.7598 | 4,336.73 |
| 01/16/2009 | 4,395.79 | 4,474.8599 | 4,357.8198 | 4,366.2798 |
| 01/19/2009 | 4,409.8799 | 4,452.5698 | 4,249.9102 | 4,316.1401 |
| 01/20/2009 | 4,297.4199 | 4,382.1099 | 4,222.7598 | 4,239.8501 |
| 01/21/2009 | 4,208.1899 | 4,313.6899 | 4,140.2598 | 4,261.1499 |
| 01/22/2009 | 4,313.3599 | 4,368.4702 | 4,197.02 | 4,219.4199 |
| 01/23/2009 | 4,204 | 4,222.0098 | 4,067.4299 | 4,178.9399 |
| 01/26/2009 | 4,165.71 | 4,371.52 | 4,145.1201 | 4,326.8701 |
| 01/27/2009 | 4,322.9902 | 4,360.79 | 4,264.9702 | 4,323.4199 |
| 01/28/2009 | 4,347.7798 | 4,533.7002 | 4,347.7798 | 4,518.7202 |
| 01/29/2009 | 4,495.7402 | 4,501.4399 | 4,393.98 | 4,428.1099 |
| 01/30/2009 | 4,420.3301 | 4,454.3901 | 4,312.1699 | 4,338.3501 |
| 02/02/2009 | 4,309.1699 | 4,309.1899 | 4,198.1499 | 4,271.04 |
| 02/03/2009 | 4,302.52 | 4,385.4399 | 4,224.5298 | 4,374.96 |
| 02/04/2009 | 4,388.2598 | 4,545.52 | 4,372.0098 | 4,492.79 |
| 02/05/2009 | 4,443.9502 | 4,519.4399 | 4,387.7798 | 4,510.4902 |
| 02/06/2009 | 4,524.7998 | 4,657.0601 | 4,506.4502 | 4,644.6299 |
| 02/09/2009 | 4,627.8301 | 4,688.5898 | 4,596.7402 | 4,666.8198 |
| 02/10/2009 | 4,636.6401 | 4,649.23 | 4,505.54 | 4,505.54 |
| 02/11/2009 | 4,491.7202 | 4,539.2202 | 4,466.0601 | 4,530.0898 |
| 02/12/2009 | 4,518.6802 | 4,518.6802 | 4,371.4702 | 4,407.5601 |
| 02/13/2009 | 4,458.7402 | 4,508.7202 | 4,397.6001 | 4,413.3901 |
| 02/16/2009 | 4,386.46 | 4,421.7798 | 4,359.29 | 4,366.6401 |
| 02/17/2009 | 4,329.3501 | 4,329.7002 | 4,195.2202 | 4,216.6001 |
| 02/18/2009 | 4,229.5298 | 4,255.3901 | 4,124.1099 | 4,204.96 |
| 02/19/2009 | 4,212.71 | 4,275.0898 | 4,189.1602 | 4,215.21 |
| 02/20/2009 | 4,164.5098 | 4,167.0498 | 4,014.6599 | 4,014.6599 |
| 02/23/2009 | 4,057.25 | 4,111.52 | 3,912.71 | 3,936.45 |
| 02/24/2009 | 3,922.02 | 3,932.5901 | 3,816.8799 | 3,895.75 |
| 02/25/2009 | 3,937.9299 | 3,977.77 | 3,790.79 | 3,846.21 |
| 02/26/2009 | 3,882.8799 | 3,989.6299 | 3,849.76 | 3,942.6201 |
| 02/27/2009 | 3,907.8501 | 3,907.8501 | 3,764.6899 | 3,843.74 |
| 03/02/2009 | 3,817.51 | 3,821.97 | 3,692.78 | 3,710.0701 |
| 03/03/2009 | 3,724.53 | 3,755.8799 | 3,667.8601 | 3,690.72 |
| 03/04/2009 | 3,724.74 | 3,891.71 | 3,721.9099 | 3,890.9399 |
| 03/05/2009 | 3,864.1799 | 3,864.1799 | 3,695.49 | 3,695.49 |
| 03/06/2009 | 3,699.3301 | 3,769.1299 | 3,638 | 3,666.4099 |
| 03/09/2009 | 3,677.0701 | 3,706.3201 | 3,588.8899 | 3,692.03 |
| 03/10/2009 | 3,716.29 | 3,908.1399 | 3,681.3301 | 3,886.98 |
| 03/11/2009 | 3,866.74 | 3,994.77 | 3,829.1299 | 3,914.1001 |
| 03/12/2009 | 3,890.23 | 3,971.25 | 3,802.2 | 3,956.22 |
| 03/13/2009 | 3,988.05 | 4,053.8401 | 3,936.8101 | 3,953.6001 |
| 03/16/2009 | 3,990.8301 | 4,063.02 | 3,983.3999 | 4,044.54 |
| 03/17/2009 | 4,040.8301 | 4,046.4199 | 3,947.28 | 3,987.77 |
| 03/18/2009 | 4,024.1799 | 4,066.6899 | 3,948.5901 | 3,996.3201 |
| 03/19/2009 | 4,013.6899 | 4,137.7998 | 4,002.3301 | 4,043.46 |
| 03/20/2009 | 4,006.47 | 4,081.73 | 3,995.0901 | 4,068.74 |
| 03/23/2009 | 4,109.2798 | 4,184.77 | 4,102.3398 | 4,176.3701 |
| 03/24/2009 | 4,201.4902 | 4,239.7402 | 4,150.9702 | 4,187.3599 |
| 03/25/2009 | 4,175.3301 | 4,262.23 | 4,139.5898 | 4,223.29 |
| 03/26/2009 | 4,226.9702 | 4,262.96 | 4,210.98 | 4,259.3701 |
| 03/27/2009 | 4,251.8599 | 4,272.1201 | 4,155.54 | 4,203.5498 |
| 03/30/2009 | 4,175.4102 | 4,175.4502 | 3,987.3899 | 3,989.23 |
| 03/31/2009 | 4,007.6599 | 4,091.6599 | 4,007.22 | 4,084.76 |
| 04/01/2009 | 4,074.79 | 4,148.6602 | 3,997.46 | 4,131.0698 |
| 04/02/2009 | 4,173.6201 | 4,404.6201 | 4,173.0898 | 4,381.9199 |
| 04/03/2009 | 4,353.46 | 4,456.2998 | 4,335.0898 | 4,384.9902 |
| 04/06/2009 | 4,421.71 | 4,457.1899 | 4,306.48 | 4,349.8101 |
| 04/07/2009 | 4,359.21 | 4,379.3301 | 4,276.29 | 4,322.5 |
| 04/08/2009 | 4,286.4702 | 4,377.3501 | 4,228.8901 | 4,357.9199 |
| 04/09/2009 | 4,397.0601 | 4,510.7402 | 4,377.98 | 4,491.1201 |
| 04/14/2009 | 4,489.02 | 4,583.9102 | 4,461.48 | 4,557.0098 |
| 04/15/2009 | 4,527.6602 | 4,559.2798 | 4,488.2598 | 4,549.79 |
| 04/16/2009 | 4,570.3398 | 4,644.8398 | 4,531.9399 | 4,609.46 |
| 04/17/2009 | 4,622.2798 | 4,680.6299 | 4,590.7202 | 4,676.8398 |
| 04/20/2009 | 4,655.8398 | 4,667.6499 | 4,470.8398 | 4,486.2998 |
| 04/21/2009 | 4,488.6299 | 4,542.9199 | 4,390.7002 | 4,501.6299 |
| 04/22/2009 | 4,508.7798 | 4,594.8799 | 4,456.5 | 4,594.4199 |
| 04/23/2009 | 4,565.4399 | 4,609.1699 | 4,524.48 | 4,538.21 |
| 04/24/2009 | 4,545.25 | 4,674.73 | 4,542.8901 | 4,674.3198 |
| 04/27/2009 | 4,625.4102 | 4,712.9702 | 4,571.54 | 4,694.0698 |
| 04/28/2009 | 4,659.8101 | 4,661.2002 | 4,547.8999 | 4,607.4199 |
| 04/29/2009 | 4,617.0098 | 4,722.1099 | 4,611.54 | 4,704.5601 |
| 04/30/2009 | 4,732.8999 | 4,837.2202 | 4,710.0898 | 4,769.4502 |
| 05/04/2009 | 4,790.0298 | 4,908.8799 | 4,781.9702 | 4,902.4502 |
| 05/05/2009 | 4,897.3999 | 4,928.0298 | 4,843.6001 | 4,853.0298 |
| 05/06/2009 | 4,848.9399 | 4,945.54 | 4,827.8799 | 4,880.71 |
| 05/07/2009 | 4,898.54 | 4,980.2998 | 4,792.1699 | 4,804.1001 |
| 05/08/2009 | 4,851.52 | 4,965.8799 | 4,846.8501 | 4,913.8999 |
| 05/11/2009 | 4,907.29 | 4,917.73 | 4,832.3701 | 4,866.9102 |
| 05/12/2009 | 4,836.9902 | 4,926.6899 | 4,821.5298 | 4,854.1099 |
| 05/13/2009 | 4,864.6699 | 4,881.25 | 4,714.1802 | 4,727.6099 |
| 05/14/2009 | 4,727.6802 | 4,744.6201 | 4,653.25 | 4,738.4702 |
| 05/15/2009 | 4,757.3198 | 4,776.6401 | 4,685.1802 | 4,737.5 |
| 05/18/2009 | 4,702.8101 | 4,858.6499 | 4,655.5298 | 4,851.96 |
| 05/19/2009 | 4,874.8398 | 5,005.4502 | 4,874.8398 | 4,959.6201 |
| 05/20/2009 | 4,954.3501 | 5,060.7598 | 4,949.8501 | 5,038.9399 |
| 05/21/2009 | 4,997.4902 | 4,997.4902 | 4,874.9702 | 4,900.6699 |
| 05/22/2009 | 4,904.6699 | 4,964.6802 | 4,868.5601 | 4,918.75 |
| 05/25/2009 | 4,936.04 | 4,942.1401 | 4,829.8999 | 4,918.4502 |
| 05/26/2009 | 4,891.29 | 4,994.0498 | 4,802.7998 | 4,985.6001 |
| 05/27/2009 | 5,002.3398 | 5,035.5098 | 4,962.7598 | 5,000.77 |
| 05/28/2009 | 4,958.6499 | 4,986.96 | 4,884.9199 | 4,932.8799 |
| 05/29/2009 | 4,964.9102 | 5,009.6001 | 4,927.6699 | 4,940.8198 |
| 06/01/2009 | 4,992.1001 | 5,156.6201 | 4,991.21 | 5,142.5601 |
| 06/02/2009 | 5,116.3799 | 5,177.5898 | 5,096 | 5,144.0601 |
| 06/03/2009 | 5,150.02 | 5,158.3301 | 5,036.54 | 5,054.5298 |
| 06/04/2009 | 5,059.7998 | 5,121 | 5,044.1699 | 5,064.7998 |
| 06/05/2009 | 5,092.6201 | 5,165.27 | 5,047.8301 | 5,077.0298 |
| 06/08/2009 | 5,060.7202 | 5,060.7202 | 4,969.96 | 5,004.7202 |
| 06/09/2009 | 5,018.4102 | 5,064.3599 | 4,982.1201 | 4,997.8599 |
| 06/10/2009 | 5,047.5298 | 5,133.3999 | 5,034.8101 | 5,051.1802 |
| 06/11/2009 | 5,039.9702 | 5,120.8701 | 5,038.0298 | 5,107.2598 |
| 06/12/2009 | 5,098.0098 | 5,108.77 | 5,044.3301 | 5,069.2402 |
| 06/15/2009 | 5,051.3501 | 5,051.3501 | 4,886.3999 | 4,889.9399 |
| 06/16/2009 | 4,899.8101 | 4,933.79 | 4,870.2002 | 4,890.7202 |
| 06/17/2009 | 4,883.0601 | 4,886.6499 | 4,761.2002 | 4,799.98 |
| 06/18/2009 | 4,810.3501 | 4,858.6699 | 4,768.9399 | 4,837.48 |
| 06/19/2009 | 4,844.8198 | 4,878.8198 | 4,816.1201 | 4,839.46 |
| 06/22/2009 | 4,837.2798 | 4,846.0898 | 4,693.3398 | 4,693.3999 |
| 06/23/2009 | 4,680.3398 | 4,752.8599 | 4,669.7998 | 4,707.1499 |
| 06/24/2009 | 4,728.7798 | 4,840.3501 | 4,698.1899 | 4,836.0098 |
| 06/25/2009 | 4,838.04 | 4,838.04 | 4,720.2402 | 4,800.5601 |
| 06/26/2009 | 4,818.1899 | 4,866.7998 | 4,753.9302 | 4,776.4702 |
| 06/29/2009 | 4,768.1099 | 4,901.3599 | 4,762.6099 | 4,885.0898 |
| 06/30/2009 | 4,897.46 | 4,905.6401 | 4,790.1699 | 4,808.6401 |
| 07/01/2009 | 4,820.6099 | 4,930.3501 | 4,818.9102 | 4,905.4399 |
| 07/02/2009 | 4,891 | 4,891 | 4,718.4902 | 4,718.4902 |
| 07/03/2009 | 4,738 | 4,748.3198 | 4,685.27 | 4,708.21 |
| 07/06/2009 | 4,669.6602 | 4,686.8999 | 4,611.21 | 4,651.8198 |
| 07/07/2009 | 4,663.3701 | 4,703.2998 | 4,590.6899 | 4,598.1899 |
| 07/08/2009 | 4,594.8701 | 4,630.6201 | 4,558 | 4,572.6499 |
| 07/09/2009 | 4,600.1699 | 4,669.9199 | 4,596.3198 | 4,630.0698 |
| 07/10/2009 | 4,613.1201 | 4,644.5498 | 4,570.0498 | 4,576.3101 |
| 07/13/2009 | 4,564.9399 | 4,722.3398 | 4,524.0098 | 4,722.3398 |
| 07/14/2009 | 4,734.2002 | 4,802.98 | 4,705.9102 | 4,781.6899 |
| 07/15/2009 | 4,799.25 | 4,928.4502 | 4,798.6899 | 4,928.4399 |
| 07/16/2009 | 4,920.77 | 4,998.6802 | 4,904.2402 | 4,957.1899 |
| 07/17/2009 | 4,980.0098 | 5,017.6001 | 4,960.6499 | 4,978.3999 |
| 07/20/2009 | 5,014.5 | 5,063.6001 | 5,007.9502 | 5,030.1499 |
| 07/21/2009 | 5,041.1899 | 5,141.3599 | 5,027.2998 | 5,093.9702 |
| 07/22/2009 | 5,098.8398 | 5,137.5098 | 5,050.3999 | 5,121.5601 |
| 07/23/2009 | 5,129.2202 | 5,258.8398 | 5,101.2598 | 5,247.2798 |
| 07/24/2009 | 5,233.8501 | 5,301.9102 | 5,202.02 | 5,229.3599 |
| 07/27/2009 | 5,277.7202 | 5,309.6201 | 5,216.4902 | 5,251.5498 |
| 07/28/2009 | 5,261.8999 | 5,304.0498 | 5,174.0898 | 5,174.7402 |
| 07/29/2009 | 5,168.8901 | 5,307.8198 | 5,159.25 | 5,270.3198 |
| 07/30/2009 | 5,293.5498 | 5,396.9502 | 5,251.5 | 5,360.6602 |
| 07/31/2009 | 5,349.1401 | 5,383.02 | 5,303.6899 | 5,332.1401 |
| 08/03/2009 | 5,330.8701 | 5,463.3198 | 5,309.3501 | 5,426.8501 |
| 08/04/2009 | 5,418.8301 | 5,427.5698 | 5,360.4399 | 5,417.02 |
| 08/05/2009 | 5,406.3799 | 5,451.77 | 5,333.52 | 5,353.0098 |
| 08/06/2009 | 5,389.5801 | 5,422.02 | 5,340.3599 | 5,369.98 |
| 08/07/2009 | 5,366.3799 | 5,480.9302 | 5,312.7798 | 5,458.96 |
| 08/10/2009 | 5,451.79 | 5,452.2002 | 5,390.7002 | 5,418.1201 |
| 08/11/2009 | 5,423.1602 | 5,455.1802 | 5,272.3599 | 5,285.8101 |
| 08/12/2009 | 5,283.4102 | 5,367.6299 | 5,252.1499 | 5,350.0898 |
| 08/13/2009 | 5,357.77 | 5,455.27 | 5,357.77 | 5,401.1099 |
| 08/14/2009 | 5,402.9902 | 5,444.1299 | 5,289.7798 | 5,309.1099 |
| 08/17/2009 | 5,296.3301 | 5,296.3301 | 5,173.8398 | 5,201.6099 |
| 08/18/2009 | 5,218.0898 | 5,250.7402 | 5,200.4702 | 5,250.7402 |
| 08/19/2009 | 5,210.4702 | 5,253.71 | 5,158.6001 | 5,231.98 |
| 08/20/2009 | 5,261.6602 | 5,325.8599 | 5,261.6602 | 5,311.0601 |
| 08/21/2009 | 5,296.0098 | 5,478.1802 | 5,286.23 | 5,462.7402 |
| 08/24/2009 | 5,482.6001 | 5,531.7598 | 5,481.3599 | 5,519.75 |
| 08/25/2009 | 5,482.9902 | 5,575.5298 | 5,472.6299 | 5,557.0898 |
| 08/26/2009 | 5,548.77 | 5,572.4702 | 5,500.1001 | 5,521.9702 |
| 08/27/2009 | 5,512.8999 | 5,540.4302 | 5,432.0601 | 5,470.3301 |
| 08/28/2009 | 5,512.1699 | 5,573.8901 | 5,502.46 | 5,517.3501 |
| 08/31/2009 | 5,474.6201 | 5,495.5601 | 5,437.9199 | 5,464.6099 |
| 09/01/2009 | 5,479.3501 | 5,507.48 | 5,327.29 | 5,327.29 |
| 09/02/2009 | 5,325.9399 | 5,337.8398 | 5,263.1099 | 5,319.8398 |
| 09/03/2009 | 5,332.5 | 5,364.0298 | 5,278.5 | 5,301.4199 |
| 09/04/2009 | 5,328.5898 | 5,404.2998 | 5,320.2798 | 5,384.4302 |
| 09/07/2009 | 5,400.7598 | 5,477.1299 | 5,400.7598 | 5,463.5098 |
| 09/08/2009 | 5,474.6899 | 5,502.77 | 5,455.3799 | 5,481.73 |
| 09/09/2009 | 5,463.9302 | 5,578.1499 | 5,450.3999 | 5,574.2598 |
| 09/10/2009 | 5,596.4502 | 5,626.9702 | 5,547.3701 | 5,594.77 |
| 09/11/2009 | 5,601.6499 | 5,653.1499 | 5,601.6499 | 5,624.02 |
| 09/14/2009 | 5,599.5801 | 5,623.7402 | 5,532.2998 | 5,620.2402 |
| 09/15/2009 | 5,637.21 | 5,649.6602 | 5,584.5298 | 5,628.98 |
| 09/16/2009 | 5,640.9902 | 5,713.4902 | 5,640.9399 | 5,700.2598 |
| 09/17/2009 | 5,722.3701 | 5,748.2402 | 5,703.2202 | 5,731.1401 |
| 09/18/2009 | 5,711.3398 | 5,760.8301 | 5,701.04 | 5,703.8301 |
| 09/21/2009 | 5,698.5298 | 5,698.5298 | 5,617.7998 | 5,668.6499 |
| 09/22/2009 | 5,686.8398 | 5,752.7002 | 5,686.8398 | 5,709.3799 |
| 09/23/2009 | 5,705.8799 | 5,754.04 | 5,672.0801 | 5,702.0498 |
| 09/24/2009 | 5,684.4902 | 5,741.54 | 5,586.23 | 5,605.21 |
| 09/25/2009 | 5,615.79 | 5,620.1299 | 5,559.4702 | 5,581.4102 |
| 09/28/2009 | 5,595.3599 | 5,736.3101 | 5,554.5298 | 5,736.3101 |
| 09/29/2009 | 5,736.79 | 5,756.2598 | 5,690.1899 | 5,713.52 |
| 09/30/2009 | 5,728.48 | 5,744.5898 | 5,619.48 | 5,675.1602 |
| 10/01/2009 | 5,681.8799 | 5,726.9702 | 5,554.25 | 5,554.5498 |
| 10/02/2009 | 5,532.6499 | 5,536.6299 | 5,442.3198 | 5,467.8999 |
| 10/05/2009 | 5,477.8101 | 5,511.6401 | 5,440.23 | 5,508.8501 |
| 10/06/2009 | 5,518.6899 | 5,662.0098 | 5,518.6899 | 5,657.6401 |
| 10/07/2009 | 5,650.25 | 5,690.9199 | 5,626.3799 | 5,640.75 |
| 10/08/2009 | 5,679.5098 | 5,727.8701 | 5,666.79 | 5,716.54 |
| 10/09/2009 | 5,701.4902 | 5,748.3301 | 5,673.6899 | 5,711.8799 |
| 10/12/2009 | 5,727.3101 | 5,814.21 | 5,727.3101 | 5,783.23 |
| 10/13/2009 | 5,777.8901 | 5,786.9199 | 5,695.1602 | 5,714.3101 |
| 10/14/2009 | 5,756.6899 | 5,859.6299 | 5,756.6499 | 5,854.1401 |
| 10/15/2009 | 5,853.4502 | 5,869.2202 | 5,805.8999 | 5,830.77 |
| 10/16/2009 | 5,845.6899 | 5,885.7798 | 5,731.0498 | 5,743.3901 |
| 10/19/2009 | 5,761.2998 | 5,857.1299 | 5,761.2998 | 5,852.5601 |
| 10/20/2009 | 5,856.1299 | 5,888.21 | 5,801.4399 | 5,811.77 |
| 10/21/2009 | 5,827.0898 | 5,858.1899 | 5,736.8501 | 5,833.4902 |
| 10/22/2009 | 5,805.5298 | 5,805.9199 | 5,712.8198 | 5,762.9302 |
| 10/23/2009 | 5,787.98 | 5,848.6802 | 5,731.6899 | 5,740.25 |
| 10/26/2009 | 5,764.0298 | 5,799.4199 | 5,624.1001 | 5,642.1602 |
| 10/27/2009 | 5,652.8701 | 5,673.1899 | 5,597.6299 | 5,635.02 |
| 10/28/2009 | 5,639.6401 | 5,646.0098 | 5,493.5898 | 5,496.27 |
| 10/29/2009 | 5,491.96 | 5,590.2202 | 5,461.5498 | 5,587.4502 |
| 10/30/2009 | 5,593.1499 | 5,597.2998 | 5,394.7998 | 5,414.96 |
| 11/02/2009 | 5,410.6099 | 5,472.0298 | 5,376.6299 | 5,430.8198 |
| 11/03/2009 | 5,412.0601 | 5,412.0601 | 5,312.6401 | 5,353.3501 |
| 11/04/2009 | 5,378.1602 | 5,471 | 5,364.9199 | 5,444.23 |
| 11/05/2009 | 5,404.8301 | 5,512 | 5,356.1299 | 5,480.9199 |
| 11/06/2009 | 5,464.5498 | 5,526.8599 | 5,410.54 | 5,488.25 |
| 11/09/2009 | 5,514.3398 | 5,626.1499 | 5,514.3398 | 5,619.7202 |
| 11/10/2009 | 5,627.1602 | 5,650.8799 | 5,602.5498 | 5,613.2002 |
| 11/11/2009 | 5,633.0898 | 5,705.8901 | 5,633.0898 | 5,668.3501 |
| 11/12/2009 | 5,657.8999 | 5,726.3799 | 5,632.77 | 5,663.96 |
| 11/13/2009 | 5,661.8198 | 5,700.5098 | 5,615.6802 | 5,686.8301 |
| 11/16/2009 | 5,717.46 | 5,812.8398 | 5,717.46 | 5,804.8198 |
| 11/17/2009 | 5,788.46 | 5,802.3198 | 5,760.5298 | 5,778.4302 |
| 11/18/2009 | 5,793.3901 | 5,843.27 | 5,770.6602 | 5,787.6099 |
| 11/19/2009 | 5,783.9102 | 5,791.8301 | 5,688.6401 | 5,702.1802 |
| 11/20/2009 | 5,724.9302 | 5,744.5298 | 5,638.3301 | 5,663.1499 |
| 11/23/2009 | 5,689.3799 | 5,823.1802 | 5,689.3799 | 5,801.48 |
| 11/24/2009 | 5,762.5698 | 5,814.1802 | 5,745.5698 | 5,769.3101 |
| 11/25/2009 | 5,794.6602 | 5,825.8701 | 5,753.8599 | 5,803.02 |
| 11/26/2009 | 5,785.0898 | 5,785.1201 | 5,596.98 | 5,614.1699 |
| 11/27/2009 | 5,580.52 | 5,718.5298 | 5,519.48 | 5,685.6099 |
| 11/30/2009 | 5,691.8398 | 5,718.3398 | 5,607.8198 | 5,625.9502 |
| 12/01/2009 | 5,653.8799 | 5,776.6099 | 5,653.0801 | 5,776.6099 |
| 12/02/2009 | 5,771.5 | 5,813.23 | 5,752.2598 | 5,781.6802 |
| 12/03/2009 | 5,805.1401 | 5,852.8701 | 5,754.98 | 5,770.3501 |
| 12/04/2009 | 5,752.8599 | 5,859.3398 | 5,724.27 | 5,817.6499 |
| 12/07/2009 | 5,812.1099 | 5,812.6899 | 5,743.1699 | 5,784.75 |
| 12/08/2009 | 5,764.2998 | 5,809.7998 | 5,659.3999 | 5,688.5801 |
| 12/09/2009 | 5,673.2002 | 5,712.1899 | 5,605.4302 | 5,647.8398 |
| 12/10/2009 | 5,646.6499 | 5,741.7998 | 5,636.96 | 5,709.02 |
| 12/11/2009 | 5,714.4302 | 5,793.0698 | 5,714.4302 | 5,756.29 |
| 12/14/2009 | 5,803.2002 | 5,827.25 | 5,778.8301 | 5,802.2598 |
| 12/15/2009 | 5,815.8301 | 5,828.2402 | 5,752.21 | 5,811.3398 |
| 12/16/2009 | 5,812.8799 | 5,903.4302 | 5,812.1899 | 5,903.4302 |
| 12/17/2009 | 5,884.1602 | 5,891.3701 | 5,833.8999 | 5,844.4399 |
| 12/18/2009 | 5,846.9702 | 5,900.6201 | 5,829.6401 | 5,831.21 |
| 12/21/2009 | 5,841.8101 | 5,936.27 | 5,841.6899 | 5,930.5298 |
| 12/22/2009 | 5,939.2002 | 5,981.98 | 5,929.6699 | 5,945.6899 |
| 12/23/2009 | 5,966.1099 | 5,988.2798 | 5,935.1401 | 5,957.4399 |
| 12/28/2009 | 5,977.9902 | 6,011.2798 | 5,977.9902 | 6,002.9199 |
| 12/29/2009 | 6,010.9199 | 6,026.6899 | 6,001.2202 | 6,011.5498 |
| 12/30/2009 | 6,002.29 | 6,008.75 | 5,949.4502 | 5,957.4302 |