TYO returned 15.7% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $57.01 | $57.61 | $56.67 | $56.96 | 18,075 |
December 30 2009 | $56.37 | $56.52 | $56.10 | $56.13 | 4,673 |
December 29 2009 | $56.82 | $56.98 | $56.35 | $56.44 | 17,575 |
December 28 2009 | $56.94 | $57.09 | $56.67 | $57.05 | 20,627 |
December 24 2009 | $55.97 | $56.46 | $55.88 | $56.46 | 2,625 |
December 23 2009 | $55.37 | $55.82 | $54.90 | $55.82 | 44,400 |
December 22 2009 | $55.57 | $55.90 | $55.56 | $55.67 | 12,400 |
December 21 2009 | $53.99 | $54.98 | $53.97 | $54.91 | 39,275 |
December 18 2009 | $52.65 | $53.12 | $52.47 | $53.05 | 17,200 |
December 17 2009 | $52.90 | $52.94 | $52.30 | $52.32 | 16,569 |
December 16 2009 | $53.52 | $53.86 | $53.18 | $53.80 | 16,565 |
December 15 2009 | $53.77 | $54.05 | $53.71 | $53.74 | 10,550 |
December 14 2009 | $53.16 | $53.35 | $53.09 | $53.32 | 17,060 |
December 11 2009 | $53.22 | $53.69 | $53.06 | $53.23 | 29,199 |
December 10 2009 | $52.35 | $52.71 | $52.22 | $52.52 | 7,989 |
December 09 2009 | $51.21 | $51.77 | $51.21 | $51.77 | 800 |
December 08 2009 | $51.09 | $51.51 | $50.87 | $51.44 | 5,550 |
December 07 2009 | $52.50 | $52.65 | $51.80 | $51.91 | 7,013 |
December 04 2009 | $52.05 | $53.01 | $52.05 | $52.48 | 23,199 |
December 03 2009 | $51.55 | $51.55 | $51.10 | $51.16 | 5,265 |
December 02 2009 | $50.29 | $50.52 | $50.04 | $50.46 | 4,900 |
December 01 2009 | $49.67 | $50.03 | $49.49 | $50.03 | 8,677 |
November 30 2009 | $49.60 | $49.61 | $49.03 | $49.03 | 5,250 |
November 27 2009 | $49.35 | $49.62 | $49.21 | $49.39 | 23,720 |
November 25 2009 | $50.58 | $50.98 | $49.98 | $49.98 | 18,093 |
