HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.888	8.070	7.845	7.888	111,625,600	-0.16(-1.98%)
May 27, 2010	7.950	8.073	7.946	8.048	104,635,272	+0.21(+2.67%)
May 26, 2010	7.931	8.015	7.816	7.838	2,916	-0.02(-0.28%)
May 25, 2010	7.636	7.869	7.573	7.861	5,541	+0.03(+0.35%)
May 24, 2010	7.934	8.054	7.825	7.833	105,435,384	-0.15(-1.91%)
May 21, 2010	7.708	8.025	7.681	7.986	162,290,992	+0.13(+1.70%)
May 20, 2010	7.816	8.017	7.782	7.852	33,813	-0.21(-2.55%)
May 19, 2010	8.214	8.255	7.945	8.058	188,539,680	+0.04(+0.45%)
May 18, 2010	8.272	8.277	8.000	8.022	1,542,493	-0.13(-1.54%)
May 17, 2010	8.135	8.176	7.996	8.147	98,891,896	+0.02(+0.19%)
May 14, 2010	8.132	8.264	7.988	8.132	151,425,776	-0.22(-2.65%)
May 13, 2010	8.493	8.572	8.334	8.353	641	-0.04(-0.46%)
May 12, 2010	8.348	8.548	8.336	8.391	103,143,784	+0.09(+1.08%)
May 11, 2010	8.466	8.474	8.267	8.301	8,749	-0.12(-1.38%)
May 10, 2010	8.435	8.450	8.366	8.417	137,066,608	+0.41(+5.07%)
May 07, 2010	8.246	8.281	7.819	8.012	225,341,232	-0.28(-3.35%)
May 06, 2010	8.281	8.913	7.190	8.289	56,817	-0.34(-3.89%)
May 05, 2010	8.678	8.763	8.598	8.624	81,842,008	-0.06(-0.66%)
May 04, 2010	8.949	8.958	8.624	8.682	5,313	-0.35(-3.93%)
May 03, 2010	8.922	9.078	8.913	9.037	68,057,456	+0.13(+1.42%)
Apr 30, 2010	9.086	9.152	8.901	8.910	91,763,656	-0.16(-1.72%)
Apr 29, 2010	9.020	9.086	9.009	9.066	113,886,472	-0.07(-0.75%)
Apr 28, 2010	9.105	9.179	9.104	9.134	93,753,640	+0.01(+0.06%)
Apr 27, 2010	9.261	9.301	9.105	9.129	84,883,848	-0.17(-1.86%)
Apr 26, 2010	9.246	9.361	9.227	9.302	70,566,592	+0.06(+0.67%)
Apr 23, 2010	9.148	9.242	9.092	9.241	57,067,644	+0.10(+1.11%)
Apr 22, 2010	9.141	9.176	9.002	9.140	72,277,104	-0.07(-0.73%)
Apr 21, 2010	9.206	9.263	9.129	9.206	595,709	+0.02(+0.26%)
Apr 20, 2010	9.232	9.256	9.148	9.182	71,463,448	-0.01(-0.15%)
Apr 19, 2010	9.164	9.212	9.094	9.196	62,592,600	-0.02(-0.20%)
Apr 16, 2010	9.266	9.386	9.177	9.215	91,158,904	-0.08(-0.89%)
Apr 15, 2010	9.292	9.311	9.181	9.297	82,470,496	-0.05(-0.53%)
Apr 14, 2010	9.261	9.368	9.249	9.347	70,134,032	+0.13(+1.38%)
Apr 13, 2010	9.239	9.254	9.182	9.220	47,313,416	-0.02(-0.19%)
Apr 12, 2010	9.222	9.258	9.218	9.237	49,312,452	+0.00(+0.02%)
Apr 09, 2010	9.196	9.236	9.155	9.236	43,662,176	+0.04(+0.45%)
Apr 08, 2010	9.116	9.215	9.047	9.194	52,535,368	+0.06(+0.64%)
Apr 07, 2010	9.213	9.230	9.080	9.136	70,441,416	-0.10(-1.06%)
Apr 06, 2010	9.203	9.253	9.148	9.234	56,488,088	+0.02(+0.22%)
Apr 05, 2010	9.134	9.249	9.119	9.213	57,635,876	+0.09(+0.94%)
Apr 01, 2010	18.31	9.128	9.128	9.128	68,612,496	+0.02(+0.17%)
Mar 31, 2010	9.068	9.153	9.056	9.112	74,985,664	-0.02(-0.21%)
Mar 30, 2010	9.074	9.150	9.074	9.131	59,163,636	+0.05(+0.55%)
Mar 29, 2010	9.158	9.194	9.069	9.081	59,698,428	-0.08(-0.84%)
Mar 26, 2010	9.186	9.205	9.128	9.158	82,979,968	-0.01(-0.15%)
Mar 25, 2010	9.145	9.222	9.116	9.172	98,094,232	+0.08(+0.83%)
Mar 24, 2010	9.081	9.124	9.050	9.097	88,201,232	-0.02(-0.17%)
Mar 23, 2010	9.088	9.114	9.037	9.112	56,301,104	+0.03(+0.38%)
Mar 22, 2010	8.937	9.093	8.937	9.078	91,524,016	+0.08(+0.88%)
Mar 19, 2010	9.054	9.078	8.951	8.999	122,024,864	-0.04(-0.46%)
Mar 18, 2010	8.953	9.057	8.934	9.040	82,414,528	+0.09(+0.96%)
Mar 17, 2010	8.985	9.044	8.946	8.954	82,855,920	-0.02(-0.23%)
Mar 16, 2010	8.966	8.994	8.930	8.975	65,946,260	-0.01(-0.13%)
Mar 15, 2010	8.934	8.987	8.927	8.987	59,946,148	+0.01(+0.11%)
Mar 12, 2010	8.927	8.989	8.884	8.977	68,591,160	+0.06(+0.65%)
Mar 11, 2010	8.870	8.920	8.809	8.918	55,828,520	+0.04(+0.46%)
Mar 10, 2010	8.891	8.930	8.848	8.877	68,176,992	-0.02(-0.19%)
Mar 09, 2010	8.843	8.954	8.824	8.894	59,673,148	+0.03(+0.29%)
Mar 08, 2010	8.855	8.912	8.843	8.869	75,148,808	-0.05(-0.58%)
Mar 05, 2010	8.867	8.958	8.857	8.920	90,116,680	+0.09(+1.01%)
Mar 04, 2010	8.761	8.841	8.750	8.831	47,126,956	+0.07(+0.80%)
Mar 03, 2010	8.762	8.804	8.744	8.761	66,803,560	-0.00(-0.04%)
Mar 02, 2010	8.840	8.870	8.732	8.764	87,569,232	-0.07(-0.81%)
Mar 01, 2010	8.689	8.857	8.689	8.836	82,537,024	+0.13(+1.48%)
Feb 26, 2010	8.730	8.742	8.677	8.708	64,267,924	-0.02(-0.26%)
Feb 25, 2010	8.606	8.737	8.560	8.730	74,865,504	+0.01(+0.14%)
Feb 24, 2010	8.579	8.744	8.576	8.718	87,585,920	+0.13(+1.46%)
Feb 23, 2010	8.636	8.699	8.569	8.593	70,341,064	-0.08(-0.87%)
Feb 22, 2010	8.694	8.725	8.617	8.668	72,546,888	-0.04(-0.45%)
Feb 19, 2010	8.644	8.744	8.606	8.708	97,181,632	-0.00(-0.04%)
Feb 18, 2010	8.637	8.737	8.550	8.711	136,936,864	+0.12(+1.38%)
Feb 17, 2010	8.533	8.615	8.528	8.593	136,583,344	+0.12(+1.38%)
Feb 16, 2010	8.390	8.504	8.365	8.476	85,668,584	+0.17(+2.02%)
Feb 12, 2010	16.57	8.308	8.308	8.308	101,261,040	-0.03(-0.33%)
Feb 11, 2010	8.229	8.375	8.198	8.336	74,983,712	+0.10(+1.25%)
Feb 10, 2010	8.320	8.353	8.186	8.233	80,919,080	-0.02(-0.21%)
Feb 09, 2010	8.246	8.373	8.205	8.250	102,786,448	+0.06(+0.71%)
Feb 08, 2010	8.084	8.252	8.066	8.192	102,753,600	+0.08(+0.97%)
Feb 05, 2010	8.042	8.142	7.965	8.113	115,090,128	+0.05(+0.62%)
Feb 04, 2010	8.262	8.353	8.054	8.063	126,304,968	-0.29(-3.45%)
Feb 03, 2010	8.310	8.382	8.274	8.351	66,256,416	+0.02(+0.25%)
Feb 02, 2010	8.281	8.370	8.226	8.330	101,865,264	+0.13(+1.62%)
Feb 01, 2010	8.121	8.212	8.092	8.198	91,769,536	+0.13(+1.58%)
Jan 29, 2010	8.293	8.306	8.024	8.070	137,000,512	-0.12(-1.51%)
Jan 28, 2010	8.469	8.474	8.145	8.193	154,929,136	-0.28(-3.36%)
Jan 27, 2010	8.533	8.533	8.317	8.478	105,043,824	-0.05(-0.58%)
Jan 26, 2010	8.589	8.658	8.500	8.528	91,747,104	-0.05(-0.64%)
Jan 25, 2010	8.495	8.644	8.471	8.582	78,611,272	+0.13(+1.56%)
Jan 22, 2010	8.745	8.778	8.444	8.450	118,154,408	-0.34(-3.90%)
Jan 21, 2010	8.985	8.996	8.725	8.793	107,826,288	-0.16(-1.76%)
Jan 20, 2010	8.960	8.989	8.828	8.951	81,080,320	-0.09(-1.02%)
Jan 19, 2010	8.932	9.050	8.931	9.044	66,361,232	+0.05(+0.53%)
Jan 15, 2010	18.03	8.996	8.996	8.996	85,767,512	-0.01(-0.08%)
Jan 14, 2010	8.954	9.076	8.937	9.002	93,992,224	+0.05(+0.56%)
Jan 13, 2010	8.949	8.985	8.855	8.953	68,759,176	+0.04(+0.48%)
Jan 12, 2010	8.920	9.011	8.879	8.910	71,927,128	-0.08(-0.88%)
Jan 11, 2010	9.014	9.038	8.905	8.989	59,110,492	-0.03(-0.30%)
Jan 08, 2010	8.932	9.025	8.920	9.016	59,728,852	+0.07(+0.75%)
Jan 07, 2010	8.948	9.016	8.915	8.949	59,619,532	+0.00(+0.04%)
Jan 06, 2010	9.006	9.040	8.924	8.946	68,515,992	-0.08(-0.93%)
Jan 05, 2010	8.939	9.042	8.932	9.030	76,371,520	+0.04(+0.42%)
Jan 04, 2010	8.836	9.001	8.798	8.992	74,055,848	+0.16(+1.82%)
Dec 31, 2009	18.11	8.831	8.831	8.831	88,988,712	-0.24(-2.68%)
Dec 30, 2009	8.963	9.074	8.963	9.074	38,764,724	+0.06(+0.68%)
Dec 29, 2009	9.021	9.057	9.006	9.013	40,629,636	-0.03(-0.36%)
Dec 28, 2009	9.066	9.066	8.992	9.045	65,017,456	-0.02(-0.21%)
Dec 24, 2009	8.960	9.076	8.942	9.064	24,274,880	+0.07(+0.72%)
Dec 23, 2009	8.996	9.001	8.918	8.999	47,010,368	+0.01(+0.06%)
Dec 22, 2009	8.905	9.020	8.898	8.994	71,104,824	+0.06(+0.67%)
Dec 21, 2009	8.828	8.960	8.821	8.934	92,346,480	+0.10(+1.18%)
Dec 18, 2009	8.726	8.848	8.692	8.829	125,144,040	+0.16(+1.86%)
Dec 17, 2009	8.733	8.759	8.617	8.668	81,805,424	-0.12(-1.33%)
Dec 16, 2009	8.726	8.836	8.725	8.785	91,268,368	+0.04(+0.49%)
Dec 15, 2009	8.661	8.786	8.629	8.742	108,009,520	+0.05(+0.61%)
Dec 14, 2009	8.689	8.702	8.668	8.689	72,782,952	+0.11(+1.26%)
Dec 11, 2009	8.588	8.608	8.553	8.581	69,029,120	-0.02(-0.18%)
Dec 10, 2009	8.567	8.612	8.536	8.596	109,426,680	+0.03(+0.38%)
Dec 09, 2009	8.406	8.572	8.368	8.564	102,271,488	+0.17(+2.06%)
Dec 08, 2009	8.414	8.426	8.370	8.390	67,534,136	-0.05(-0.55%)
Dec 07, 2009	8.483	8.552	8.426	8.437	76,045,032	-0.10(-1.16%)
Dec 04, 2009	8.421	8.555	8.418	8.536	110,214,632	+0.14(+1.70%)
Dec 03, 2009	8.440	8.473	8.380	8.394	91,913,696	-0.00(-0.04%)
Dec 02, 2009	8.464	8.504	8.384	8.397	85,978,456	-0.10(-1.23%)
Dec 01, 2009	8.468	8.538	8.461	8.502	106,803,776	+0.09(+1.08%)
Nov 30, 2009	8.396	8.454	8.368	8.411	95,420,528	-0.00(-0.02%)
Nov 27, 2009	8.390	8.464	8.332	8.413	58,030,728	-0.17(-1.96%)
Nov 25, 2009	8.630	8.632	8.565	8.581	74,345,048	-0.02(-0.28%)
Nov 24, 2009	8.675	8.747	8.545	8.605	100,735,072	-0.14(-1.63%)
Nov 23, 2009	8.646	8.749	8.632	8.747	91,716,120	+0.17(+1.96%)
Nov 20, 2009	8.500	8.618	8.488	8.579	83,940,976	+0.04(+0.44%)
Nov 19, 2009	8.605	8.632	8.456	8.541	87,943,040	-0.11(-1.31%)
Nov 18, 2009	8.749	8.752	8.618	8.654	96,382,048	-0.14(-1.64%)
Nov 17, 2009	8.634	8.817	8.615	8.798	92,256,056	+0.09(+1.00%)
Nov 16, 2009	8.553	8.723	8.548	8.711	120,260,728	+0.15(+1.80%)
Nov 13, 2009	8.504	8.564	8.469	8.557	80,835,880	+0.04(+0.42%)
Nov 12, 2009	8.512	8.565	8.491	8.521	128,236,960	-0.05(-0.60%)
Nov 11, 2009	8.541	8.572	8.522	8.572	82,865,640	+0.01(+0.08%)
Nov 10, 2009	8.540	8.567	8.512	8.565	61,911,444	-0.01(-0.06%)
Nov 09, 2009	8.413	8.572	8.370	8.570	90,790,984	+0.14(+1.69%)
Nov 06, 2009	8.346	8.428	8.318	8.428	63,041,216	+0.12(+1.42%)
Nov 05, 2009	8.293	8.382	8.231	8.310	66,404,808	+0.12(+1.49%)
Nov 04, 2009	8.222	8.339	8.176	8.188	90,813,064	+0.04(+0.53%)
Nov 03, 2009	8.193	8.229	8.109	8.145	85,858,480	-0.11(-1.35%)
Nov 02, 2009	8.132	8.277	8.085	8.257	89,918,944	+0.12(+1.47%)
Oct 30, 2009	8.269	8.401	8.106	8.137	97,635,712	-0.15(-1.84%)
Oct 29, 2009	8.056	8.296	8.056	8.289	90,961,792	+0.24(+3.03%)
Oct 28, 2009	8.090	8.154	8.032	8.046	68,850,192	-0.06(-0.78%)
Oct 27, 2009	8.183	8.229	8.078	8.109	58,771,300	-0.10(-1.17%)
Oct 26, 2009	8.310	8.384	8.156	8.205	65,423,396	-0.12(-1.44%)
Oct 23, 2009	8.322	8.348	8.272	8.325	79,045,720	+0.04(+0.50%)
Oct 22, 2009	8.241	8.313	8.183	8.284	53,601,588	+0.02(+0.21%)
Oct 21, 2009	8.332	8.409	8.257	8.267	72,217,032	-0.09(-1.07%)
Oct 20, 2009	8.341	8.375	8.336	8.356	71,816,976	+0.05(+0.56%)
Oct 19, 2009	8.269	8.322	8.253	8.310	65,439,856	+0.02(+0.21%)
Oct 16, 2009	8.200	8.300	8.135	8.293	113,679,584	+0.06(+0.77%)
Oct 15, 2009	8.173	8.229	8.166	8.229	69,544,232	+0.02(+0.23%)
Oct 14, 2009	8.144	8.226	8.121	8.210	84,883,552	+0.21(+2.57%)
Oct 13, 2009	8.017	8.051	7.981	8.005	73,091,616	-0.06(-0.74%)
Oct 12, 2009	8.133	8.144	8.032	8.065	49,642,492	-0.06(-0.72%)
Oct 09, 2009	7.955	8.140	7.952	8.123	83,410,760	+0.16(+1.98%)
Oct 08, 2009	8.039	8.085	7.946	7.965	87,519,688	-0.02(-0.21%)
Oct 07, 2009	8.022	8.036	7.931	7.982	63,711,760	-0.08(-0.96%)
Oct 06, 2009	7.955	8.075	7.905	8.060	91,607,128	+0.16(+2.04%)
Oct 05, 2009	7.797	7.962	7.771	7.898	85,147,624	+0.14(+1.74%)
Oct 02, 2009	7.816	7.880	7.749	7.763	105,887,976	-0.12(-1.48%)
Oct 01, 2009	8.061	8.113	7.854	7.880	117,293,968	-0.21(-2.65%)
Sep 30, 2009	8.102	8.166	8.001	8.094	124,787,152	-0.04(-0.48%)
Sep 29, 2009	8.171	8.221	8.102	8.133	114,618,368	-0.06(-0.73%)
Sep 28, 2009	8.053	8.229	8.032	8.193	97,274,536	+0.13(+1.64%)
Sep 25, 2009	7.957	8.097	7.948	8.061	116,537,752	+0.03(+0.32%)
Sep 24, 2009	8.065	8.140	7.974	8.036	77,168,528	-0.01(-0.13%)
Sep 23, 2009	8.039	8.205	8.027	8.046	93,243,304	-0.01(-0.17%)
Sep 22, 2009	8.049	8.087	8.024	8.060	83,600,608	+0.11(+1.42%)
Sep 21, 2009	7.823	7.969	7.802	7.946	67,123,608	+0.03(+0.43%)
Sep 18, 2009	7.878	7.972	7.840	7.912	116,186,424	+0.08(+0.96%)
Sep 17, 2009	7.807	7.928	7.782	7.837	70,976,352	+0.01(+0.19%)
Sep 16, 2009	7.843	7.880	7.789	7.822	80,950,360	-0.00(-0.04%)
Sep 15, 2009	7.838	7.861	7.759	7.825	64,673,796	-0.01(-0.13%)
Sep 14, 2009	7.771	7.886	7.770	7.835	75,336,600	-0.07(-0.87%)
Sep 11, 2009	7.969	7.977	7.864	7.904	74,897,248	-0.07(-0.86%)
Sep 10, 2009	7.864	7.972	7.847	7.972	86,575,120	+0.09(+1.13%)
Sep 09, 2009	7.765	7.883	7.717	7.883	96,138,336	+0.09(+1.12%)
Sep 08, 2009	7.734	7.797	7.711	7.795	61,203,100	+0.06(+0.82%)
Sep 04, 2009	7.629	7.741	7.624	7.732	51,250,672	+0.11(+1.46%)
Sep 03, 2009	7.598	7.679	7.571	7.621	65,505,172	+0.03(+0.45%)
Sep 02, 2009	7.483	7.629	7.475	7.586	94,312,552	+0.07(+0.94%)
Sep 01, 2009	7.653	7.732	7.483	7.516	96,352,688	-0.18(-2.34%)
Aug 31, 2009	7.562	7.706	7.530	7.696	75,022,960	+0.02(+0.29%)
Aug 28, 2009	7.759	7.809	7.643	7.674	114,257,872	-0.01(-0.11%)
Aug 27, 2009	7.617	7.694	7.576	7.682	87,610,680	+0.06(+0.83%)
Aug 26, 2009	7.643	7.672	7.561	7.619	83,200,224	-0.04(-0.54%)
Aug 25, 2009	7.706	7.742	7.629	7.660	105,527,640	-0.02(-0.25%)
Aug 24, 2009	7.686	7.735	7.634	7.679	88,201,744	+0.00(+0.02%)
Aug 21, 2009	7.578	7.687	7.514	7.677	110,451,280	+0.14(+1.82%)
Aug 20, 2009	7.454	7.557	7.442	7.540	73,189,744	+0.03(+0.34%)
Aug 19, 2009	7.300	7.543	7.290	7.514	147,689,024	-0.02(-0.30%)
Aug 18, 2009	7.427	7.562	7.367	7.537	142,920,672	+0.11(+1.52%)
Aug 17, 2009	7.480	7.495	7.353	7.423	73,008,408	-0.14(-1.79%)
Aug 14, 2009	7.600	7.624	7.483	7.559	67,831,312	-0.04(-0.59%)
Aug 13, 2009	7.579	7.627	7.506	7.603	67,495,552	+0.03(+0.38%)
Aug 12, 2009	7.406	7.629	7.401	7.574	80,445,640	+0.14(+1.82%)
Aug 11, 2009	7.446	7.492	7.423	7.439	62,972,136	-0.05(-0.64%)
Aug 10, 2009	7.435	7.501	7.403	7.487	71,006,520	+0.02(+0.30%)
Aug 07, 2009	7.346	7.497	7.283	7.465	112,405,032	+0.23(+3.15%)
Aug 06, 2009	7.396	7.439	7.225	7.237	99,241,064	-0.18(-2.43%)
Aug 05, 2009	7.442	7.444	7.327	7.417	78,685,872	-0.03(-0.37%)
Aug 04, 2009	7.386	7.458	7.372	7.444	83,819,216	+0.02(+0.25%)
Aug 03, 2009	7.435	7.475	7.365	7.425	77,857,816	+0.00(+0.02%)
Jul 31, 2009	7.295	7.466	7.274	7.423	123,012,600	+0.10(+1.38%)
Jul 30, 2009	7.271	7.422	7.266	7.322	110,907,304	+0.09(+1.23%)
Jul 29, 2009	7.120	7.242	7.070	7.233	78,661,944	+0.04(+0.50%)
Jul 28, 2009	7.146	7.197	7.063	7.197	67,694,912	+0.05(+0.70%)
Jul 27, 2009	7.134	7.182	7.055	7.147	62,333,176	-0.01(-0.07%)
Jul 24, 2009	7.067	7.163	7.012	7.153	65,727,508	+0.01(+0.19%)
Jul 23, 2009	6.971	7.189	6.966	7.139	111,071,664	+0.14(+2.06%)
Jul 22, 2009	6.911	7.029	6.907	6.995	86,299,488	+0.04(+0.57%)
Jul 21, 2009	6.873	6.957	6.815	6.955	82,503,168	+0.02(+0.35%)
Jul 20, 2009	6.885	6.943	6.830	6.931	69,668,456	+0.08(+1.13%)
Jul 17, 2009	6.829	6.858	6.796	6.854	84,977,840	+0.05(+0.78%)
Jul 16, 2009	6.602	6.839	6.583	6.801	117,357,792	+0.15(+2.19%)
Jul 15, 2009	6.515	6.661	6.481	6.655	101,931,064	+0.29(+4.52%)
Jul 14, 2009	6.330	6.391	6.287	6.367	80,799,816	-0.03(-0.43%)
Jul 13, 2009	6.323	6.415	6.314	6.395	77,881,280	+0.01(+0.16%)
Jul 10, 2009	6.379	6.469	6.306	6.385	66,445,200	-0.01(-0.16%)
Jul 09, 2009	6.417	6.429	6.343	6.395	57,418,172	+0.02(+0.24%)
Jul 08, 2009	6.319	6.414	6.309	6.379	88,119,072	+0.06(+1.00%)
Jul 07, 2009	6.448	6.481	6.306	6.316	82,089,592	-0.15(-2.36%)
Jul 06, 2009	6.438	6.549	6.414	6.469	70,960,560	-0.02(-0.32%)
Jul 02, 2009	6.559	6.631	6.489	6.489	69,946,400	-0.14(-2.15%)
Jul 01, 2009	6.652	6.793	6.607	6.631	113,707,040	+0.01(+0.08%)
Jun 30, 2009	6.661	6.727	6.575	6.626	96,407,224	-0.06(-0.85%)
Jun 29, 2009	6.489	6.691	6.482	6.683	144,614,176	+0.23(+3.64%)
Jun 26, 2009	6.534	6.570	6.434	6.448	134,227,504	-0.09(-1.34%)
Jun 25, 2009	6.487	6.568	6.463	6.535	93,206,328	+0.15(+2.42%)
Jun 24, 2009	6.451	6.508	6.342	6.381	101,218,376	-0.02(-0.37%)
Jun 23, 2009	6.508	6.508	6.395	6.405	73,620,016	-0.07(-1.01%)
Jun 22, 2009	6.499	6.614	6.438	6.470	113,560,472	-0.10(-1.59%)
Jun 19, 2009	6.484	6.591	6.477	6.575	152,699,440	+0.14(+2.13%)
Jun 18, 2009	6.412	6.453	6.297	6.438	105,679,744	+0.02(+0.35%)
Jun 17, 2009	6.285	6.429	6.277	6.415	98,620,888	+0.10(+1.57%)
Jun 16, 2009	6.385	6.400	6.287	6.316	81,813,136	-0.05(-0.78%)
Jun 15, 2009	6.398	6.438	6.295	6.366	75,953,560	-0.11(-1.67%)
Jun 12, 2009	6.366	6.481	6.352	6.474	78,690,328	+0.09(+1.42%)
Jun 11, 2009	6.304	6.469	6.304	6.383	91,413,120	+0.08(+1.20%)
Jun 10, 2009	6.366	6.385	6.225	6.307	82,606,456	-0.01(-0.14%)
Jun 09, 2009	6.378	6.426	6.283	6.316	90,248,912	-0.10(-1.52%)
Jun 08, 2009	6.323	6.451	6.258	6.414	101,975,232	+0.01(+0.16%)
Jun 05, 2009	6.251	6.429	6.249	6.403	151,398,320	+0.22(+3.49%)
Jun 04, 2009	6.126	6.220	6.083	6.187	110,313,016	+0.08(+1.29%)
Jun 03, 2009	6.124	6.146	6.028	6.109	81,334,408	-0.04(-0.59%)
Jun 02, 2009	6.165	6.266	6.107	6.144	96,643,440	-0.03(-0.44%)