Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.784	6.823	6.698	6.784	24,118,180	+0.02(+0.28%)
Apr 29, 2010	6.752	6.791	6.694	6.765	20,298,314	+0.04(+0.57%)
Apr 28, 2010	6.880	6.887	6.662	6.727	30,581,258	-0.06(-0.94%)
Apr 27, 2010	6.976	6.976	6.765	6.791	61,342	-0.25(-3.55%)
Apr 26, 2010	7.072	7.117	7.015	7.040	15,832,195	+0.02(+0.27%)
Apr 23, 2010	7.034	7.034	6.919	7.021	14,168,658	-0.01(-0.09%)
Apr 22, 2010	6.842	7.034	6.823	7.028	24,488,442	+0.08(+1.20%)
Apr 21, 2010	6.976	7.002	6.823	6.944	12,050	-0.04(-0.55%)
Apr 20, 2010	6.970	7.060	6.938	6.983	65,981	+0.04(+0.55%)
Apr 19, 2010	6.880	6.983	6.829	6.944	22,046,050	-0.01(-0.09%)
Apr 16, 2010	7.040	7.053	6.847	6.951	28,365,848	-0.18(-2.52%)
Apr 15, 2010	7.169	7.201	7.098	7.130	14,263,852	-0.08(-1.07%)
Apr 14, 2010	6.938	7.207	6.932	7.207	47,716,912	+0.37(+5.44%)
Apr 13, 2010	6.752	6.855	6.733	6.835	15,999,825	+0.05(+0.76%)
Apr 12, 2010	6.835	6.848	6.784	6.784	15,453,752	-0.02(-0.28%)
Apr 09, 2010	6.861	6.887	6.733	6.803	20,458,102	+0.00(+0.00%)
Apr 08, 2010	6.899	6.899	6.778	6.803	19,982,898	-0.15(-2.12%)
Apr 07, 2010	6.964	7.034	6.925	6.951	18,633,412	+0.01(+0.18%)
Apr 06, 2010	6.880	6.944	6.861	6.938	18,445,350	+0.10(+1.50%)
Apr 05, 2010	6.829	6.906	6.675	6.835	11,226,454	+0.04(+0.66%)
Apr 01, 2010	6.759	6.791	6.791	6.791	23,046,274	+0.07(+1.05%)
Mar 31, 2010	6.688	6.739	6.643	6.720	22,037,658	-0.04(-0.57%)
Mar 30, 2010	6.771	6.803	6.701	6.759	18,745,846	+0.01(+0.09%)
Mar 29, 2010	6.720	6.752	6.656	6.752	18,033,346	+0.12(+1.74%)
Mar 26, 2010	6.694	6.759	6.611	6.637	19,903,308	-0.04(-0.58%)
Mar 25, 2010	6.630	6.759	6.630	6.675	30,392,890	+0.06(+0.87%)
Mar 24, 2010	6.554	6.669	6.534	6.618	30,749,432	+0.04(+0.58%)
Mar 23, 2010	6.534	6.592	6.502	6.579	30,189,704	+0.06(+0.88%)
Mar 22, 2010	6.464	6.560	6.432	6.522	14,796,903	+0.06(+0.89%)
Mar 19, 2010	6.598	6.624	6.457	6.464	20,133,858	-0.16(-2.42%)
Mar 18, 2010	6.701	6.714	6.547	6.624	21,825,462	-0.05(-0.77%)
Mar 17, 2010	6.637	6.707	6.624	6.675	19,222,594	+0.08(+1.26%)
Mar 16, 2010	6.496	6.618	6.477	6.592	15,099,995	+0.10(+1.48%)
Mar 15, 2010	6.495	6.509	6.470	6.496	17,585,614	-0.12(-1.84%)
Mar 12, 2010	6.694	6.720	6.566	6.618	19,713,906	-0.11(-1.62%)
Mar 11, 2010	6.637	6.727	6.598	6.727	29,260,538	+0.10(+1.55%)
Mar 10, 2010	6.560	6.727	6.541	6.624	19,175,956	+0.06(+0.88%)
Mar 09, 2010	6.528	6.624	6.509	6.566	21,880,206	+0.01(+0.20%)
Mar 08, 2010	6.528	6.566	6.502	6.554	25,209,498	+0.06(+0.99%)
Mar 05, 2010	6.400	6.502	6.381	6.489	27,666,394	+0.17(+2.63%)
Mar 04, 2010	6.259	6.349	6.246	6.323	34,266,784	+0.01(+0.10%)
Mar 03, 2010	6.374	6.451	6.284	6.317	20,650,256	-0.06(-0.90%)
Mar 02, 2010	6.419	6.470	6.342	6.374	18,842,534	+0.00(+0.00%)
Mar 01, 2010	6.349	6.403	6.336	6.374	21,268,350	+0.13(+2.05%)
Feb 26, 2010	6.233	6.265	6.176	6.246	14,657,317	+0.00(+0.00%)
Feb 25, 2010	6.246	6.272	6.124	6.246	28,584,468	-0.04(-0.71%)
Feb 24, 2010	6.310	6.381	6.246	6.291	20,663,714	-0.02(-0.30%)
Feb 23, 2010	6.425	6.425	6.262	6.310	28,282,044	-0.10(-1.50%)
Feb 22, 2010	6.425	6.464	6.393	6.406	13,147,650	-0.01(-0.20%)
Feb 19, 2010	6.438	6.464	6.355	6.419	12,573,866	+0.01(+0.15%)
Feb 18, 2010	6.445	6.470	6.349	6.409	8,058,867	-0.01(-0.15%)
Feb 17, 2010	6.374	6.445	6.342	6.419	21,790,312	+0.07(+1.11%)
Feb 16, 2010	6.246	6.355	6.227	6.349	14,880,540	+0.13(+2.06%)
Feb 12, 2010	6.272	6.220	6.220	6.220	21,173,088	-0.12(-1.82%)
Feb 11, 2010	6.240	6.349	6.150	6.336	21,426,178	+0.12(+1.96%)
Feb 10, 2010	6.150	6.233	6.092	6.214	27,357,250	+0.06(+1.04%)
Feb 09, 2010	6.214	6.289	6.118	6.150	45,762,292	+0.03(+0.52%)
Feb 08, 2010	6.214	6.240	6.041	6.118	39,294,736	-0.01(-0.10%)
Feb 05, 2010	6.150	6.220	6.019	6.124	52,653,888	-0.08(-1.24%)
Feb 04, 2010	6.419	6.438	6.150	6.201	28,676,362	-0.24(-3.78%)
Feb 03, 2010	6.393	6.496	6.355	6.445	23,148,718	+0.06(+1.00%)
Feb 02, 2010	6.457	6.457	6.342	6.381	28,502,400	-0.00(-0.05%)
Feb 01, 2010	6.496	6.592	6.355	6.384	35,916,352	-0.12(-1.92%)
Jan 29, 2010	6.560	6.640	6.470	6.509	46,943,464	+0.07(+1.09%)
Jan 28, 2010	6.522	6.534	6.336	6.438	62,824,212	+0.04(+0.60%)
Jan 27, 2010	6.425	6.496	6.368	6.400	35,846,096	-0.01(-0.10%)
Jan 26, 2010	6.509	6.522	6.374	6.406	34,206,268	-0.10(-1.48%)
Jan 25, 2010	6.464	6.656	6.464	6.502	32,166,380	+0.04(+0.59%)
Jan 22, 2010	6.733	6.759	6.464	6.464	32,808,932	-0.32(-4.72%)
Jan 21, 2010	6.957	7.002	6.765	6.784	21,765,980	-0.17(-2.40%)
Jan 20, 2010	6.983	6.989	6.861	6.951	21,236,924	-0.07(-1.00%)
Jan 19, 2010	6.842	7.040	6.797	7.021	23,255,708	+0.23(+3.40%)
Jan 15, 2010	7.008	6.791	6.791	6.791	24,080,430	-0.17(-2.48%)
Jan 14, 2010	7.053	7.053	6.957	6.964	13,568,730	-0.07(-1.00%)
Jan 13, 2010	6.861	7.053	6.861	7.034	21,045,562	+0.18(+2.62%)
Jan 12, 2010	6.970	6.996	6.797	6.855	32,567,506	-0.22(-3.08%)
Jan 11, 2010	7.143	7.201	6.970	7.072	34,676,496	-0.04(-0.54%)
Jan 08, 2010	7.137	7.188	7.066	7.111	26,373,256	-0.01(-0.09%)
Jan 07, 2010	7.309	7.329	7.092	7.117	42,687,584	-0.24(-3.31%)
Jan 06, 2010	7.406	7.438	7.290	7.361	21,242,498	-0.03(-0.35%)
Jan 05, 2010	7.431	7.470	7.338	7.386	22,440,578	-0.03(-0.43%)
Jan 04, 2010	7.361	7.489	7.348	7.418	12,638,368	+0.09(+1.22%)
Dec 31, 2009	7.213	7.329	7.329	7.329	11,574,260	+0.10(+1.42%)
Dec 30, 2009	7.220	7.252	7.188	7.226	9,053,865	+0.03(+0.36%)
Dec 29, 2009	7.252	7.252	7.181	7.201	12,421,049	+0.05(+0.72%)
Dec 28, 2009	7.239	7.239	7.137	7.149	5,883,190	-0.07(-0.98%)
Dec 24, 2009	7.265	7.265	7.175	7.220	6,695,834	+0.08(+1.08%)
Dec 23, 2009	7.258	7.277	7.143	7.143	13,209,868	-0.09(-1.24%)
Dec 22, 2009	7.188	7.303	7.162	7.233	27,517,894	+0.04(+0.53%)
Dec 21, 2009	7.143	7.239	7.111	7.194	26,187,186	+0.08(+1.08%)
Dec 18, 2009	7.104	7.201	7.021	7.117	25,357,612	+0.20(+2.87%)
Dec 17, 2009	6.938	7.015	6.861	6.919	23,792,914	-0.01(-0.18%)
Dec 16, 2009	6.938	7.053	6.919	6.932	20,684,862	+0.01(+0.19%)
Dec 15, 2009	6.906	6.989	6.867	6.919	16,097,721	-0.02(-0.28%)
Dec 14, 2009	6.941	6.970	6.919	6.938	17,441,554	+0.06(+0.93%)
Dec 11, 2009	6.970	7.040	6.835	6.874	16,963,456	-0.13(-1.83%)
Dec 10, 2009	6.938	7.028	6.874	7.002	25,845,252	+0.02(+0.28%)
Dec 09, 2009	7.015	7.021	6.912	6.983	18,548,996	+0.04(+0.55%)
Dec 08, 2009	6.906	6.989	6.887	6.944	15,769,426	-0.03(-0.37%)
Dec 07, 2009	6.957	7.002	6.906	6.970	21,114,070	+0.05(+0.74%)
Dec 04, 2009	6.816	6.951	6.816	6.919	26,498,312	+0.13(+1.98%)
Dec 03, 2009	6.932	6.932	6.765	6.784	29,092,988	-0.17(-2.49%)
Dec 02, 2009	6.682	6.957	6.682	6.957	41,083,880	+0.22(+3.33%)
Dec 01, 2009	6.739	6.797	6.714	6.733	15,978,881	+0.08(+1.15%)
Nov 30, 2009	6.586	6.727	6.573	6.656	13,338,808	+0.05(+0.78%)
Nov 27, 2009	6.470	6.643	6.457	6.605	9,248,579	-0.11(-1.62%)
Nov 25, 2009	6.727	6.739	6.682	6.714	9,011,852	+0.03(+0.38%)
Nov 24, 2009	6.720	6.765	6.662	6.688	13,240,268	-0.04(-0.67%)
Nov 23, 2009	6.733	6.810	6.707	6.733	12,185,564	+0.08(+1.15%)
Nov 20, 2009	6.573	6.669	6.573	6.656	14,311,935	-0.02(-0.29%)
Nov 19, 2009	6.752	6.810	6.579	6.675	47,974,808	-0.23(-3.34%)
Nov 18, 2009	6.816	6.938	6.810	6.906	15,243,209	+0.06(+0.84%)
Nov 17, 2009	6.816	6.880	6.746	6.848	26,714,584	-0.07(-1.02%)
Nov 16, 2009	6.938	6.996	6.880	6.919	35,813,596	+0.13(+1.98%)
Nov 13, 2009	6.675	6.803	6.662	6.784	30,754,210	+0.09(+1.34%)
Nov 12, 2009	6.637	6.739	6.624	6.694	31,245,272	+0.00(+0.00%)
Nov 11, 2009	6.534	6.701	6.483	6.694	54,994,772	+0.28(+4.29%)
Nov 10, 2009	6.477	6.522	6.393	6.419	26,676,564	+0.04(+0.70%)
Nov 09, 2009	6.284	6.387	6.246	6.374	15,589,482	+0.10(+1.63%)
Nov 06, 2009	6.246	6.349	6.220	6.272	23,776,830	+0.06(+1.03%)
Nov 05, 2009	6.227	6.329	6.182	6.208	35,266,916	+0.01(+0.10%)
Nov 04, 2009	6.124	6.265	6.124	6.201	35,191,520	+0.11(+1.79%)
Nov 03, 2009	6.086	6.137	5.990	6.092	30,343,788	-0.04(-0.73%)
Nov 02, 2009	6.240	6.240	6.035	6.137	50,264,472	+0.03(+0.42%)
Oct 30, 2009	6.291	6.310	6.015	6.112	59,268,164	-0.24(-3.73%)
Oct 29, 2009	6.265	6.381	6.233	6.349	23,768,358	+0.19(+3.01%)
Oct 28, 2009	6.310	6.355	6.150	6.163	40,902,488	-0.16(-2.53%)
Oct 27, 2009	6.464	6.489	6.246	6.323	47,908,332	-0.10(-1.50%)
Oct 26, 2009	6.489	6.502	6.387	6.419	57,281,100	+0.01(+0.10%)
Oct 23, 2009	6.477	6.477	6.406	6.413	33,374,098	-0.11(-1.67%)
Oct 22, 2009	6.483	6.586	6.425	6.522	25,096,038	-0.01(-0.20%)
Oct 21, 2009	6.387	6.669	6.355	6.534	62,636,808	+0.17(+2.72%)
Oct 20, 2009	6.336	6.425	6.329	6.361	41,615,316	+0.00(+0.00%)
Oct 19, 2009	6.374	6.413	6.326	6.361	38,339,752	+0.06(+1.02%)
Oct 16, 2009	6.400	6.400	6.233	6.297	43,814,892	-0.15(-2.29%)
Oct 15, 2009	6.579	6.624	6.419	6.445	52,389,076	-0.19(-2.80%)
Oct 14, 2009	6.714	6.714	6.566	6.630	45,925,980	+0.10(+1.47%)
Oct 13, 2009	6.413	6.547	6.361	6.534	50,694,400	+0.19(+2.93%)
Oct 12, 2009	6.483	6.509	6.323	6.349	28,797,458	-0.09(-1.39%)
Oct 09, 2009	6.387	6.483	6.387	6.438	44,916,492	+0.08(+1.31%)
Oct 08, 2009	6.528	6.534	6.323	6.355	94,078,760	-0.16(-2.46%)
Oct 07, 2009	6.522	6.566	6.438	6.515	45,234,468	-0.13(-1.93%)
Oct 06, 2009	6.688	6.771	6.624	6.643	36,692,080	-0.03(-0.48%)
Oct 05, 2009	6.630	6.727	6.608	6.675	18,874,882	+0.04(+0.68%)
Oct 02, 2009	6.650	6.720	6.522	6.630	27,161,482	-0.13(-1.90%)
Oct 01, 2009	7.002	7.040	6.746	6.759	37,866,940	-0.26(-3.74%)
Sep 30, 2009	7.047	7.092	6.919	7.021	42,540,932	+0.11(+1.58%)
Sep 29, 2009	7.002	7.040	6.867	6.912	29,634,796	-0.01(-0.18%)
Sep 28, 2009	6.752	6.976	6.720	6.925	28,757,306	+0.23(+3.44%)
Sep 25, 2009	6.669	6.746	6.656	6.694	16,449,015	+0.02(+0.29%)
Sep 24, 2009	6.919	6.944	6.643	6.675	25,002,390	-0.22(-3.25%)
Sep 23, 2009	6.919	6.970	6.887	6.899	25,440,092	-0.07(-1.01%)
Sep 22, 2009	6.944	7.040	6.899	6.970	23,943,058	+0.07(+1.02%)
Sep 21, 2009	6.944	6.970	6.877	6.899	25,224,036	-0.06(-0.92%)
Sep 18, 2009	6.964	7.047	6.919	6.964	23,419,488	-0.01(-0.18%)
Sep 17, 2009	7.047	7.072	6.944	6.976	30,511,578	-0.07(-1.00%)
Sep 16, 2009	7.034	7.066	6.951	7.047	30,207,894	+0.06(+0.82%)
Sep 15, 2009	6.983	7.015	6.919	6.989	13,151,040	+0.08(+1.11%)
Sep 14, 2009	6.970	6.970	6.867	6.912	17,093,264	-0.09(-1.28%)
Sep 11, 2009	7.162	7.175	6.951	7.002	23,037,456	-0.13(-1.80%)
Sep 10, 2009	7.175	7.175	6.976	7.130	35,248,680	+0.02(+0.27%)
Sep 09, 2009	7.047	7.175	6.996	7.111	27,479,488	+0.03(+0.36%)
Sep 08, 2009	7.047	7.143	7.021	7.085	20,931,938	+0.16(+2.31%)
Sep 04, 2009	6.887	6.938	6.791	6.925	15,728,686	+0.06(+0.84%)
Sep 03, 2009	6.861	6.887	6.746	6.867	15,376,916	+0.07(+1.04%)
Sep 02, 2009	6.759	6.887	6.727	6.797	16,518,323	+0.03(+0.47%)
Sep 01, 2009	6.957	7.169	6.733	6.765	31,579,448	-0.09(-1.31%)
Aug 31, 2009	6.778	6.874	6.746	6.855	17,072,882	-0.05(-0.74%)
Aug 28, 2009	6.893	6.983	6.823	6.906	15,136,019	+0.15(+2.28%)
Aug 27, 2009	6.714	6.759	6.662	6.752	11,463,373	+0.01(+0.09%)
Aug 26, 2009	6.938	6.938	6.694	6.746	22,329,666	-0.15(-2.14%)
Aug 25, 2009	6.919	6.957	6.855	6.893	16,310,933	-0.01(-0.19%)
Aug 24, 2009	6.803	6.932	6.733	6.906	24,408,586	+0.22(+3.26%)
Aug 21, 2009	6.727	6.727	6.611	6.688	16,729,885	+0.00(+0.00%)
Aug 20, 2009	6.528	6.714	6.528	6.688	12,617,821	+0.08(+1.26%)
Aug 19, 2009	6.598	6.624	6.502	6.605	19,348,998	-0.06(-0.87%)
Aug 18, 2009	6.643	6.694	6.541	6.662	16,687,434	+0.14(+2.16%)
Aug 17, 2009	6.611	6.682	6.509	6.522	19,120,414	-0.24(-3.60%)
Aug 14, 2009	6.932	7.047	6.707	6.765	20,573,556	-0.25(-3.56%)
Aug 13, 2009	6.816	7.034	6.714	7.015	34,564,068	+0.34(+5.09%)
Aug 12, 2009	6.534	6.765	6.522	6.675	18,221,502	+0.13(+1.96%)
Aug 11, 2009	6.541	6.637	6.477	6.547	21,411,866	+0.01(+0.10%)
Aug 10, 2009	6.541	6.586	6.445	6.541	10,947,863	-0.01(-0.20%)
Aug 07, 2009	6.509	6.586	6.406	6.554	13,929,878	+0.04(+0.69%)
Aug 06, 2009	6.643	6.752	6.406	6.509	20,809,582	-0.08(-1.17%)
Aug 05, 2009	6.682	6.701	6.528	6.586	17,557,696	-0.11(-1.63%)
Aug 04, 2009	6.752	6.771	6.656	6.694	15,171,326	-0.08(-1.14%)
Aug 03, 2009	6.874	6.887	6.720	6.771	18,792,548	+0.06(+0.96%)
Jul 31, 2009	6.912	6.964	6.688	6.707	29,380,458	-0.17(-2.42%)
Jul 30, 2009	6.835	7.008	6.752	6.874	35,219,184	+0.40(+6.24%)
Jul 29, 2009	6.515	6.522	6.406	6.470	20,529,450	-0.09(-1.37%)
Jul 28, 2009	6.592	6.637	6.502	6.560	14,744,033	+0.01(+0.20%)
Jul 27, 2009	6.688	6.694	6.470	6.547	16,286,398	-0.04(-0.68%)
Jul 24, 2009	6.566	6.611	6.461	6.592	14,677,297	-0.02(-0.29%)
Jul 23, 2009	6.618	6.720	6.554	6.611	37,029,032	+0.00(+0.00%)
Jul 22, 2009	6.240	6.714	6.214	6.611	26,860,874	+0.29(+4.56%)
Jul 21, 2009	6.470	6.522	6.220	6.323	24,863,310	-0.12(-1.89%)
Jul 20, 2009	6.457	6.522	6.406	6.445	20,089,704	+0.08(+1.31%)
Jul 17, 2009	6.246	6.451	6.182	6.361	25,145,624	+0.05(+0.81%)
Jul 16, 2009	6.214	6.342	6.099	6.310	17,640,450	+0.04(+0.61%)
Jul 15, 2009	6.259	6.361	6.182	6.272	31,029,650	+0.01(+0.19%)
Jul 14, 2009	6.209	6.266	6.151	6.260	16,656,204	+0.08(+1.34%)
Jul 13, 2009	6.049	6.221	6.043	6.177	23,313,622	+0.01(+0.10%)
Jul 10, 2009	6.011	6.202	6.011	6.170	29,355,040	+0.14(+2.33%)
Jul 09, 2009	6.017	6.100	5.973	6.030	32,445,914	+0.18(+3.05%)
Jul 08, 2009	5.896	5.934	5.750	5.852	30,051,608	-0.01(-0.22%)
Jul 07, 2009	6.056	6.119	5.845	5.864	23,114,850	-0.10(-1.60%)
Jul 06, 2009	6.030	6.030	5.785	5.960	20,162,234	-0.01(-0.21%)
Jul 02, 2009	5.947	6.013	5.915	5.973	22,778,072	-0.04(-0.74%)
Jul 01, 2009	6.043	6.119	5.985	6.017	27,105,468	+0.02(+0.32%)
Jun 30, 2009	6.138	6.170	5.941	5.998	30,770,668	-0.09(-1.47%)
Jun 29, 2009	6.107	6.221	6.056	6.087	15,700,211	-0.01(-0.21%)
Jun 26, 2009	6.126	6.170	6.017	6.100	13,746,937	-0.03(-0.52%)
Jun 25, 2009	6.113	6.132	6.036	6.132	21,004,148	+0.05(+0.84%)
Jun 24, 2009	6.119	6.202	6.056	6.081	35,299,324	+0.19(+3.25%)
Jun 23, 2009	5.877	5.903	5.788	5.890	21,292,844	+0.10(+1.76%)
Jun 22, 2009	5.871	5.941	5.750	5.788	27,559,594	-0.10(-1.63%)
Jun 19, 2009	5.941	6.033	5.826	5.883	33,876,120	-0.04(-0.75%)
Jun 18, 2009	5.896	6.005	5.890	5.928	27,540,360	+0.05(+0.87%)
Jun 17, 2009	5.833	5.993	5.756	5.877	59,637,908	+0.06(+1.10%)
Jun 16, 2009	6.062	6.126	5.813	5.813	55,389,496	-0.22(-3.59%)
Jun 15, 2009	6.228	6.228	5.960	6.030	47,030,012	-0.37(-5.78%)
Jun 12, 2009	6.521	6.566	6.298	6.400	37,440,636	-0.31(-4.65%)
Jun 11, 2009	6.687	6.776	6.623	6.712	32,111,722	+0.06(+0.86%)
Jun 10, 2009	6.801	6.878	6.597	6.655	23,416,542	-0.05(-0.76%)
Jun 09, 2009	6.687	6.801	6.553	6.706	35,701,204	+0.20(+3.04%)
Jun 08, 2009	6.451	6.543	6.387	6.508	27,384,136	-0.02(-0.29%)
Jun 05, 2009	6.757	6.757	6.470	6.527	21,109,196	-0.03(-0.49%)
Jun 04, 2009	6.540	6.814	6.495	6.559	37,629,208	-0.06(-0.87%)
Jun 03, 2009	6.763	6.833	6.524	6.617	44,993,160	-0.32(-4.60%)
Jun 02, 2009	7.190	7.260	6.916	6.935	27,416,702	-0.39(-5.31%)
Jun 01, 2009	7.050	7.401	6.846	7.324	32,586,778	+0.35(+5.03%)
May 29, 2009	6.942	7.203	6.897	6.974	27,022,488	-0.13(-1.80%)
May 28, 2009	7.018	7.133	6.846	7.101	25,377,026	+0.14(+2.01%)
May 27, 2009	7.018	7.158	6.910	6.961	34,826,728	+0.10(+1.49%)
May 26, 2009	6.642	6.910	6.642	6.859	20,548,066	+0.15(+2.18%)
May 22, 2009	6.617	6.859	6.406	6.712	17,419,994	+0.08(+1.15%)
May 21, 2009	6.610	6.884	6.374	6.636	20,228,736	-0.07(-1.05%)
May 20, 2009	6.974	6.974	6.661	6.706	23,748,264	-0.08(-1.13%)
May 19, 2009	6.731	6.891	6.591	6.782	26,522,840	+0.06(+0.85%)
May 18, 2009	6.483	6.744	6.483	6.725	18,844,638	+0.34(+5.29%)
May 15, 2009	6.572	6.648	6.374	6.387	22,939,336	-0.18(-2.72%)
May 14, 2009	6.387	6.610	6.355	6.566	25,706,560	+0.18(+2.90%)
May 13, 2009	6.413	6.508	5.928	6.381	23,444,978	-0.09(-1.38%)
May 12, 2009	6.604	6.642	6.342	6.470	34,783,828	-0.14(-2.12%)
May 11, 2009	6.247	6.699	6.247	6.610	31,301,228	-0.04(-0.67%)
May 08, 2009	6.706	6.789	6.534	6.655	28,913,744	+0.09(+1.36%)
May 07, 2009	6.986	7.025	6.534	6.566	49,086,236	-0.48(-6.79%)
May 06, 2009	6.884	7.075	6.884	7.044	42,369,012	-0.07(-0.99%)
May 05, 2009	7.209	7.241	6.986	7.114	61,847,676	-0.43(-5.74%)
May 04, 2009	7.528	7.649	7.490	7.547	74,866,592	+0.68(+9.83%)