The Dow Jones Industrial Average (DJI) returned -1.2% between 2008 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2012 | $13,027.73 | $13,365.86 | $12,883.89 | $13,104.14 | 2,666,731,743 |
November 2012 | $13,099.19 | $13,290.75 | $12,471.49 | $13,025.58 | 2,683,927,243 |
October 2012 | $13,437.66 | $13,661.87 | $13,039.86 | $13,096.46 | 2,472,588,532 |
September 2012 | $13,092.15 | $13,653.24 | $12,977.09 | $13,437.13 | 2,701,259,158 |
August 2012 | $13,007.47 | $13,330.76 | $12,778.90 | $13,090.84 | 2,267,782,203 |
July 2012 | $12,879.71 | $13,128.64 | $12,492.25 | $13,008.68 | 2,578,128,918 |
June 2012 | $12,391.56 | $12,898.94 | $12,035.09 | $12,880.09 | 2,923,648,959 |
May 2012 | $13,214.16 | $13,338.66 | $12,311.56 | $12,393.45 | 3,050,000,223 |
April 2012 | $13,211.36 | $13,297.11 | $12,710.56 | $13,213.63 | 2,574,897,057 |
March 2012 | $12,952.29 | $13,289.08 | $12,734.86 | $13,212.04 | 3,203,389,447 |
February 2012 | $12,632.76 | $13,055.75 | $12,632.76 | $12,952.07 | 2,712,182,033 |
January 2012 | $12,221.19 | $12,841.95 | $12,221.19 | $12,632.91 | 2,983,187,183 |
December 2011 | $12,046.21 | $12,328.47 | $11,735.19 | $12,217.56 | 3,147,686,104 |
November 2011 | $11,951.53 | $12,187.51 | $11,231.56 | $12,045.68 | 3,396,923,375 |
October 2011 | $10,912.10 | $12,284.31 | $10,404.49 | $11,955.01 | 3,907,750,464 |
September 2011 | $11,613.30 | $11,716.84 | $10,597.14 | $10,913.38 | 4,622,944,539 |
August 2011 | $12,144.22 | $12,282.42 | $10,604.07 | $11,613.53 | 6,203,242,385 |
July 2011 | $12,412.07 | $12,753.89 | $12,083.45 | $12,143.24 | 3,092,460,048 |
June 2011 | $12,569.41 | $12,569.49 | $11,862.53 | $12,414.34 | 3,876,448,867 |
May 2011 | $12,810.16 | $12,876.00 | $12,309.52 | $12,569.79 | 3,578,011,273 |
April 2011 | $12,321.02 | $12,832.83 | $12,093.89 | $12,810.54 | 3,321,114,294 |
March 2011 | $12,226.49 | $12,383.46 | $11,555.48 | $12,319.73 | 3,851,824,889 |
February 2011 | $11,892.50 | $12,391.29 | $11,892.50 | $12,226.34 | 3,220,478,620 |
January 2011 | $11,577.43 | $12,020.52 | $11,573.87 | $11,891.93 | 3,681,744,272 |
December 2010 | $11,007.23 | $11,625.00 | $11,007.23 | $11,577.51 | 3,253,319,684 |
