The Dow Jones Industrial Average (DJI) returned 18.9% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10,548.51 | $10,555.01 | $10,423.13 | $10,428.05 | 137,941,788 |
December 30 2009 | $10,544.36 | $10,550.70 | $10,505.66 | $10,548.51 | 110,160,283 |
December 29 2009 | $10,547.83 | $10,580.33 | $10,544.28 | $10,545.41 | 92,887,099 |
December 28 2009 | $10,517.91 | $10,551.61 | $10,506.34 | $10,547.08 | 102,007,456 |
December 24 2009 | $10,467.12 | $10,522.06 | $10,461.68 | $10,520.10 | 52,674,227 |
December 23 2009 | $10,464.32 | $10,492.06 | $10,437.80 | $10,466.44 | 112,455,354 |
December 22 2009 | $10,414.67 | $10,479.82 | $10,414.59 | $10,464.93 | 135,075,193 |
December 21 2009 | $10,330.10 | $10,458.05 | $10,329.80 | $10,414.14 | 164,467,582 |
December 18 2009 | $10,309.39 | $10,372.35 | $10,263.90 | $10,328.89 | 480,075,353 |
December 17 2009 | $10,439.99 | $10,440.06 | $10,307.96 | $10,308.26 | 198,858,527 |
December 16 2009 | $10,449.81 | $10,509.97 | $10,427.59 | $10,441.12 | 208,305,759 |
December 15 2009 | $10,499.31 | $10,499.31 | $10,426.69 | $10,452.00 | 187,559,963 |
December 14 2009 | $10,471.28 | $10,514.66 | $10,471.28 | $10,501.05 | 154,359,615 |
December 11 2009 | $10,403.41 | $10,484.05 | $10,400.08 | $10,471.50 | 179,968,842 |
December 10 2009 | $10,336.00 | $10,444.60 | $10,335.77 | $10,405.83 | 195,906,049 |
December 09 2009 | $10,282.85 | $10,342.27 | $10,235.63 | $10,337.05 | 188,605,901 |
December 08 2009 | $10,385.42 | $10,385.65 | $10,249.84 | $10,285.97 | 221,774,698 |
December 07 2009 | $10,386.86 | $10,443.16 | $10,360.18 | $10,390.11 | 196,577,978 |
December 04 2009 | $10,368.57 | $10,516.70 | $10,311.81 | $10,388.90 | 460,658,589 |
December 03 2009 | $10,455.63 | $10,507.63 | $10,350.05 | $10,366.15 | 243,970,136 |
December 02 2009 | $10,470.44 | $10,513.52 | $10,421.47 | $10,452.68 | 159,501,469 |
December 01 2009 | $10,343.82 | $10,501.28 | $10,343.44 | $10,471.58 | 190,219,357 |
November 30 2009 | $10,309.77 | $10,364.34 | $10,263.29 | $10,344.84 | 223,576,049 |
November 27 2009 | $10,452.23 | $10,452.23 | $10,231.25 | $10,309.92 | 130,293,645 |
November 25 2009 | $10,432.96 | $10,481.48 | $10,420.94 | $10,464.40 | 130,080,339 |
