The Dow Jones Industrial Average (DJI) returned 6.5% in November 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2009 | $10,451.25 | $10,453.97 | $10,359.58 | $10,433.71 | 163,746,641 |
November 23 2009 | $10,320.13 | $10,495.61 | $10,320.05 | $10,450.95 | 182,347,889 |
November 20 2009 | $10,327.91 | $10,342.72 | $10,271.68 | $10,318.16 | 230,430,293 |
November 19 2009 | $10,425.33 | $10,425.33 | $10,256.11 | $10,332.44 | 196,245,441 |
November 18 2009 | $10,426.27 | $10,432.66 | $10,360.10 | $10,426.31 | 166,342,296 |
November 17 2009 | $10,404.77 | $10,438.17 | $10,361.99 | $10,437.42 | 158,318,226 |
November 16 2009 | $10,267.53 | $10,434.24 | $10,267.45 | $10,406.96 | 202,566,126 |
November 13 2009 | $10,197.85 | $10,305.69 | $10,192.03 | $10,270.47 | 167,282,485 |
November 12 2009 | $10,289.82 | $10,321.64 | $10,171.24 | $10,197.47 | 183,810,735 |
November 11 2009 | $10,247.42 | $10,341.97 | $10,246.14 | $10,291.26 | 166,916,771 |
November 10 2009 | $10,223.01 | $10,260.80 | $10,197.69 | $10,246.97 | 193,952,985 |
November 09 2009 | $10,020.62 | $10,228.23 | $10,020.62 | $10,226.94 | 227,468,586 |
November 06 2009 | $10,001.35 | $10,044.50 | $9,936.81 | $10,023.42 | 181,007,307 |
November 05 2009 | $9,807.80 | $10,013.07 | $9,807.80 | $10,005.96 | 211,037,081 |
November 04 2009 | $9,767.30 | $9,928.04 | $9,767.14 | $9,802.14 | 224,128,241 |
November 03 2009 | $9,787.47 | $9,787.47 | $9,703.89 | $9,771.91 | 231,520,046 |
November 02 2009 | $9,712.13 | $9,858.59 | $9,678.95 | $9,789.44 | 242,458,740 |
