The Nasdaq Composite (IXIC) returned 18.7% between September 1, 2011 and September 1, 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $3,069.64 | $3,078.52 | $3,040.59 | $3,066.96 | 1,394,760,000 |
August 30 2012 | $3,066.73 | $3,067.54 | $3,045.92 | $3,048.71 | 1,216,640,000 |
August 29 2012 | $3,078.05 | $3,087.24 | $3,067.62 | $3,081.19 | 1,282,900,000 |
August 28 2012 | $3,069.40 | $3,083.19 | $3,063.65 | $3,077.14 | 1,364,740,000 |
August 27 2012 | $3,083.62 | $3,085.81 | $3,068.13 | $3,073.19 | 1,383,530,000 |
August 24 2012 | $3,045.22 | $3,076.80 | $3,042.22 | $3,069.79 | 1,349,740,000 |
August 23 2012 | $3,065.82 | $3,070.34 | $3,045.52 | $3,053.40 | 1,383,860,000 |
August 22 2012 | $3,059.94 | $3,080.73 | $3,053.43 | $3,073.67 | 1,459,130,000 |
August 21 2012 | $3,085.25 | $3,100.54 | $3,058.74 | $3,067.26 | 1,574,220,000 |
August 20 2012 | $3,072.66 | $3,076.21 | $3,059.90 | $3,076.21 | 1,451,550,000 |
August 17 2012 | $3,067.11 | $3,076.72 | $3,060.15 | $3,076.59 | 1,640,640,000 |
August 16 2012 | $3,037.18 | $3,067.44 | $3,033.28 | $3,062.39 | 1,937,430,000 |
August 15 2012 | $3,013.33 | $3,032.06 | $3,013.33 | $3,030.93 | 1,536,730,000 |
August 14 2012 | $3,032.67 | $3,034.16 | $3,009.93 | $3,016.98 | 1,567,830,000 |
August 13 2012 | $3,018.27 | $3,023.03 | $2,999.12 | $3,022.52 | 1,353,380,000 |
August 10 2012 | $3,008.83 | $3,020.86 | $3,003.38 | $3,020.86 | 1,556,460,000 |
August 09 2012 | $3,009.86 | $3,022.69 | $3,007.30 | $3,018.64 | 1,677,970,000 |
August 08 2012 | $3,003.77 | $3,018.90 | $3,002.41 | $3,011.25 | 1,874,580,000 |
August 07 2012 | $3,002.66 | $3,028.61 | $3,002.09 | $3,015.86 | 1,899,240,000 |
August 06 2012 | $2,978.16 | $3,000.24 | $2,974.23 | $2,989.91 | 1,528,260,000 |
August 03 2012 | $2,951.28 | $2,977.41 | $2,945.81 | $2,967.90 | 1,730,210,000 |
August 02 2012 | $2,900.46 | $2,934.65 | $2,890.85 | $2,909.77 | 1,822,620,000 |
August 01 2012 | $2,956.72 | $2,958.28 | $2,917.78 | $2,920.21 | 1,722,530,000 |
July 31 2012 | $2,945.08 | $2,959.62 | $2,938.41 | $2,939.52 | 1,801,440,000 |
July 30 2012 | $2,959.07 | $2,970.30 | $2,939.04 | $2,945.84 | 1,483,990,000 |