The Nasdaq Composite (IXIC) returned 23.2% between August 1, 2009 and April 30, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $2,509.99 | $2,514.37 | $2,461.09 | $2,461.19 | 2,841,130,000 |
April 29 2010 | $2,487.33 | $2,513.69 | $2,483.50 | $2,511.92 | 3,069,640,000 |
April 28 2010 | $2,483.03 | $2,484.15 | $2,456.63 | $2,471.73 | 2,755,190,000 |
April 27 2010 | $2,512.58 | $2,525.70 | $2,466.53 | $2,471.47 | 2,864,810,000 |
April 26 2010 | $2,529.85 | $2,535.28 | $2,521.51 | $2,522.95 | 2,491,040,000 |
April 23 2010 | $2,514.85 | $2,530.15 | $2,507.60 | $2,530.15 | 2,517,010,000 |
April 22 2010 | $2,483.52 | $2,521.02 | $2,468.26 | $2,519.07 | 2,800,840,000 |
April 21 2010 | $2,506.61 | $2,510.50 | $2,490.19 | $2,504.61 | 2,715,900,000 |
April 20 2010 | $2,492.72 | $2,501.25 | $2,480.70 | $2,500.31 | 2,157,100,000 |
April 19 2010 | $2,477.80 | $2,487.67 | $2,451.72 | $2,480.11 | 2,223,650,000 |
April 16 2010 | $2,505.38 | $2,510.06 | $2,467.68 | $2,481.26 | 2,960,950,000 |
April 15 2010 | $2,503.41 | $2,517.82 | $2,502.51 | $2,515.69 | 2,840,660,000 |
April 14 2010 | $2,481.80 | $2,504.86 | $2,480.43 | $2,504.86 | 3,143,270,000 |
April 13 2010 | $2,454.95 | $2,467.94 | $2,445.26 | $2,465.99 | 2,665,420,000 |
April 12 2010 | $2,455.40 | $2,463.17 | $2,450.15 | $2,457.87 | 2,161,650,000 |
April 09 2010 | $2,441.31 | $2,454.12 | $2,432.93 | $2,454.05 | 2,215,530,000 |
April 08 2010 | $2,423.99 | $2,441.12 | $2,413.74 | $2,436.81 | 2,428,900,000 |
April 07 2010 | $2,433.10 | $2,442.27 | $2,418.73 | $2,431.16 | 2,984,850,000 |
April 06 2010 | $2,420.33 | $2,443.50 | $2,417.77 | $2,436.81 | 2,220,390,000 |
April 05 2010 | $2,409.48 | $2,429.61 | $2,403.88 | $2,429.53 | 2,130,340,000 |
April 01 2010 | $2,411.68 | $2,423.43 | $2,383.77 | $2,402.58 | 2,340,270,000 |
March 31 2010 | $2,402.98 | $2,415.44 | $2,395.34 | $2,397.96 | 2,368,690,000 |
March 30 2010 | $2,406.69 | $2,417.36 | $2,395.80 | $2,410.69 | 2,147,270,000 |
March 29 2010 | $2,403.77 | $2,411.18 | $2,398.40 | $2,404.36 | 1,967,850,000 |
March 26 2010 | $2,406.73 | $2,412.92 | $2,384.69 | $2,395.13 | 2,367,930,000 |
