TYO returned 15.7% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $55.92 | $56.51 | $55.58 | $55.87 | 18,075 |
December 30 2009 | $55.29 | $55.44 | $55.03 | $55.06 | 4,673 |
December 29 2009 | $55.73 | $55.89 | $55.27 | $55.36 | 17,575 |
December 28 2009 | $55.85 | $56.00 | $55.58 | $55.96 | 20,627 |
December 24 2009 | $54.89 | $55.38 | $54.81 | $55.38 | 2,625 |
December 23 2009 | $54.31 | $54.75 | $53.85 | $54.75 | 44,400 |
December 22 2009 | $54.50 | $54.82 | $54.49 | $54.60 | 12,400 |
December 21 2009 | $52.96 | $53.92 | $52.93 | $53.86 | 39,275 |
December 18 2009 | $51.64 | $52.10 | $51.47 | $52.03 | 17,200 |
December 17 2009 | $51.88 | $51.93 | $51.30 | $51.32 | 16,569 |
December 16 2009 | $52.50 | $52.83 | $52.16 | $52.77 | 16,565 |
December 15 2009 | $52.74 | $53.01 | $52.68 | $52.71 | 10,550 |
December 14 2009 | $52.14 | $52.32 | $52.07 | $52.30 | 17,060 |
December 11 2009 | $52.20 | $52.66 | $52.05 | $52.21 | 29,199 |
December 10 2009 | $51.34 | $51.70 | $51.22 | $51.52 | 7,989 |
December 09 2009 | $50.23 | $50.78 | $50.23 | $50.78 | 800 |
December 08 2009 | $50.11 | $50.52 | $49.89 | $50.45 | 5,550 |
December 07 2009 | $51.49 | $51.64 | $50.81 | $50.91 | 7,013 |
December 04 2009 | $51.05 | $51.99 | $51.05 | $51.47 | 23,199 |
December 03 2009 | $50.56 | $50.56 | $50.12 | $50.18 | 5,265 |
December 02 2009 | $49.33 | $49.56 | $49.08 | $49.50 | 4,900 |
December 01 2009 | $48.71 | $49.07 | $48.54 | $49.07 | 8,677 |
November 30 2009 | $48.65 | $48.66 | $48.09 | $48.09 | 5,250 |
November 27 2009 | $48.40 | $48.67 | $48.26 | $48.45 | 23,720 |
November 25 2009 | $49.61 | $50.00 | $49.03 | $49.03 | 18,093 |
