The Nasdaq Composite (IXIC) returned -7.8% between August 1, 2008 and November 30, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $2,135.93 | $2,146.93 | $2,120.70 | $2,144.60 | 1,986,050,000 |
November 27 2009 | $2,115.96 | $2,155.41 | $2,113.99 | $2,138.44 | 971,990,000 |
November 25 2009 | $2,174.00 | $2,178.62 | $2,170.06 | $2,176.05 | 1,398,610,000 |
November 24 2009 | $2,174.69 | $2,175.15 | $2,155.22 | $2,169.18 | 1,858,490,000 |
November 23 2009 | $2,168.95 | $2,189.50 | $2,168.77 | $2,176.01 | 1,840,170,000 |
November 20 2009 | $2,145.07 | $2,150.08 | $2,137.06 | $2,146.04 | 1,962,760,000 |
November 19 2009 | $2,176.37 | $2,176.51 | $2,141.59 | $2,156.82 | 2,208,700,000 |
November 18 2009 | $2,199.87 | $2,200.15 | $2,180.17 | $2,193.14 | 1,990,220,000 |
November 17 2009 | $2,190.12 | $2,203.78 | $2,185.55 | $2,203.78 | 1,887,240,000 |
November 16 2009 | $2,177.31 | $2,205.32 | $2,177.00 | $2,197.85 | 2,105,020,000 |
November 13 2009 | $2,156.68 | $2,172.05 | $2,145.92 | $2,167.88 | 1,876,220,000 |
November 12 2009 | $2,166.98 | $2,179.19 | $2,145.83 | $2,149.02 | 2,212,370,000 |
November 11 2009 | $2,166.53 | $2,177.91 | $2,155.25 | $2,166.90 | 1,851,790,000 |
November 10 2009 | $2,147.24 | $2,160.64 | $2,141.27 | $2,151.08 | 1,997,240,000 |
November 09 2009 | $2,128.46 | $2,154.06 | $2,128.15 | $2,154.06 | 2,004,700,000 |
November 06 2009 | $2,089.49 | $2,117.62 | $2,088.24 | $2,112.44 | 1,829,150,000 |
November 05 2009 | $2,078.83 | $2,105.32 | $2,075.61 | $2,105.32 | 2,209,690,000 |
November 04 2009 | $2,067.56 | $2,081.10 | $2,053.00 | $2,055.52 | 2,217,520,000 |
November 03 2009 | $2,034.09 | $2,057.32 | $2,031.25 | $2,057.32 | 2,061,050,000 |
November 02 2009 | $2,047.42 | $2,069.49 | $2,024.27 | $2,049.20 | 2,408,320,000 |
October 30 2009 | $2,091.56 | $2,095.09 | $2,040.21 | $2,045.11 | 2,610,280,000 |
October 29 2009 | $2,077.04 | $2,101.33 | $2,071.30 | $2,097.55 | 2,301,370,000 |
October 28 2009 | $2,103.36 | $2,111.84 | $2,057.40 | $2,059.61 | 2,769,570,000 |
October 27 2009 | $2,144.15 | $2,148.88 | $2,110.91 | $2,116.09 | 2,384,620,000 |
October 26 2009 | $2,158.81 | $2,183.61 | $2,136.92 | $2,141.85 | 2,316,210,000 |