The Nasdaq Composite (IXIC) returned 4.9% between November 1, 2009 and January 31, 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $2,198.26 | $2,202.84 | $2,140.34 | $2,147.35 | 3,090,580,000 |
January 28 2010 | $2,220.31 | $2,220.87 | $2,166.90 | $2,179.00 | 2,829,640,000 |
January 27 2010 | $2,200.30 | $2,225.67 | $2,192.59 | $2,221.41 | 2,492,880,000 |
January 26 2010 | $2,203.44 | $2,227.89 | $2,195.44 | $2,203.73 | 2,361,260,000 |
January 25 2010 | $2,220.29 | $2,223.22 | $2,201.17 | $2,210.80 | 2,134,350,000 |
January 22 2010 | $2,255.76 | $2,262.27 | $2,200.37 | $2,205.29 | 2,817,620,000 |
January 21 2010 | $2,298.23 | $2,308.98 | $2,259.82 | $2,265.70 | 2,877,800,000 |
January 20 2010 | $2,304.31 | $2,304.47 | $2,268.68 | $2,291.25 | 2,351,890,000 |
January 19 2010 | $2,291.02 | $2,320.40 | $2,290.68 | $2,320.40 | 2,045,290,000 |
January 15 2010 | $2,316.98 | $2,322.54 | $2,279.20 | $2,287.99 | 2,637,770,000 |
January 14 2010 | $2,303.31 | $2,322.56 | $2,303.29 | $2,316.74 | 2,254,170,000 |
January 13 2010 | $2,289.46 | $2,313.03 | $2,274.12 | $2,307.90 | 2,318,350,000 |
January 12 2010 | $2,297.28 | $2,298.85 | $2,272.70 | $2,282.31 | 2,368,320,000 |
January 11 2010 | $2,324.78 | $2,326.28 | $2,302.21 | $2,312.41 | 2,077,890,000 |
January 08 2010 | $2,292.24 | $2,317.60 | $2,290.61 | $2,317.17 | 2,145,390,000 |
January 07 2010 | $2,298.09 | $2,301.30 | $2,285.22 | $2,300.05 | 2,270,050,000 |
January 06 2010 | $2,307.71 | $2,314.07 | $2,295.68 | $2,301.09 | 2,253,340,000 |
January 05 2010 | $2,307.27 | $2,313.73 | $2,295.62 | $2,308.71 | 2,367,860,000 |
January 04 2010 | $2,294.41 | $2,311.15 | $2,294.41 | $2,308.42 | 1,931,380,000 |
December 31 2009 | $2,292.92 | $2,293.59 | $2,269.11 | $2,269.15 | 1,237,820,000 |
December 30 2009 | $2,284.56 | $2,293.02 | $2,280.16 | $2,291.28 | 1,312,670,000 |
December 29 2009 | $2,293.94 | $2,294.75 | $2,286.57 | $2,288.40 | 1,177,710,000 |
December 28 2009 | $2,290.04 | $2,295.80 | $2,280.56 | $2,291.08 | 1,232,130,000 |
December 24 2009 | $2,273.95 | $2,285.89 | $2,273.40 | $2,285.69 | 632,650,000 |
December 23 2009 | $2,257.21 | $2,271.33 | $2,253.67 | $2,269.64 | 1,582,900,000 |
