TLT returned -22.3% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $58.91 | $59.14 | $58.44 | $58.99 | 3,242,447 |
December 30 2009 | $59.01 | $59.38 | $58.98 | $59.28 | 1,919,066 |
December 29 2009 | $58.58 | $58.99 | $58.54 | $58.89 | 2,616,955 |
December 28 2009 | $58.50 | $58.61 | $58.40 | $58.50 | 3,170,825 |
December 24 2009 | $59.07 | $59.09 | $58.64 | $58.67 | 1,698,812 |
December 23 2009 | $59.48 | $59.77 | $59.18 | $59.28 | 2,335,992 |
December 22 2009 | $59.38 | $59.43 | $59.13 | $59.27 | 3,078,813 |
December 21 2009 | $60.20 | $60.30 | $59.60 | $59.60 | 3,523,999 |
December 18 2009 | $60.95 | $61.15 | $60.59 | $60.68 | 3,789,478 |
December 17 2009 | $60.49 | $60.97 | $60.29 | $60.94 | 4,428,864 |
December 16 2009 | $60.12 | $60.33 | $59.75 | $59.96 | 3,301,591 |
December 15 2009 | $59.88 | $60.16 | $59.83 | $60.03 | 2,993,879 |
December 14 2009 | $60.39 | $60.49 | $60.20 | $60.30 | 2,380,313 |
December 11 2009 | $60.06 | $60.33 | $59.71 | $60.22 | 3,053,364 |
December 10 2009 | $60.62 | $60.69 | $60.13 | $60.23 | 4,446,283 |
December 09 2009 | $61.27 | $61.51 | $60.61 | $60.93 | 3,494,456 |
December 08 2009 | $61.51 | $61.71 | $61.06 | $61.21 | 2,378,629 |
December 07 2009 | $61.00 | $61.30 | $60.88 | $61.12 | 2,774,138 |
December 04 2009 | $61.01 | $61.24 | $60.76 | $61.04 | 6,108,059 |
December 03 2009 | $61.75 | $62.02 | $61.63 | $61.70 | 3,947,274 |
December 02 2009 | $62.32 | $62.75 | $62.12 | $62.34 | 2,193,898 |
December 01 2009 | $62.62 | $62.73 | $62.25 | $62.29 | 3,979,501 |
November 30 2009 | $62.71 | $63.06 | $62.58 | $62.99 | 3,115,775 |
November 27 2009 | $62.84 | $62.95 | $62.64 | $62.84 | 2,249,046 |
November 25 2009 | $62.25 | $62.73 | $61.91 | $62.61 | 2,789,426 |
