Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.25	11.25	10.90	10.90	21,234,988	-0.40(-3.53%)
Apr 27, 2012	11.04	11.30	10.95	11.30	21,011,404	+0.23(+2.09%)
Apr 26, 2012	10.67	11.16	10.60	11.07	27,671,900	+0.64(+6.10%)
Apr 25, 2012	10.53	10.53	10.40	10.44	14,398,689	+0.04(+0.34%)
Apr 24, 2012	10.47	10.54	10.35	10.40	13,880,694	-0.02(-0.20%)
Apr 23, 2012	10.42	10.45	10.31	10.42	10,125,398	-0.15(-1.46%)
Apr 20, 2012	10.74	10.76	10.53	10.58	9,618,955	-0.10(-0.92%)
Apr 19, 2012	10.69	10.81	10.60	10.67	10,422,945	-0.02(-0.20%)
Apr 18, 2012	10.62	10.75	10.48	10.69	8,613,246	+0.05(+0.46%)
Apr 17, 2012	10.60	10.67	10.51	10.65	15,836,335	+0.08(+0.73%)
Apr 16, 2012	10.68	10.73	10.53	10.57	9,065,239	+0.00(+0.00%)
Apr 13, 2012	10.54	10.66	10.46	10.57	13,461,439	+0.13(+1.21%)
Apr 12, 2012	10.39	10.50	10.39	10.44	10,208,411	+0.09(+0.88%)
Apr 11, 2012	10.34	10.42	10.34	10.35	8,689,616	+0.12(+1.16%)
Apr 10, 2012	10.40	10.49	10.22	10.23	16,449,390	-0.17(-1.61%)
Apr 09, 2012	10.49	10.57	10.39	10.40	11,364,207	-0.27(-2.49%)
Apr 05, 2012	10.52	10.72	10.49	10.67	11,880,128	+0.17(+1.60%)
Apr 04, 2012	10.56	10.60	10.39	10.50	8,654,682	-0.15(-1.45%)
Apr 03, 2012	10.79	10.84	10.62	10.65	11,609,950	-0.13(-1.17%)
Apr 02, 2012	10.69	10.86	10.59	10.78	11,091,407	+0.08(+0.79%)
Mar 30, 2012	10.64	10.79	10.59	10.69	10,934,669	+0.14(+1.33%)
Mar 29, 2012	10.52	10.57	10.47	10.55	10,089,928	-0.07(-0.66%)
Mar 28, 2012	10.69	10.77	10.58	10.62	15,486,817	-0.13(-1.24%)
Mar 27, 2012	10.80	10.86	10.74	10.76	8,375,128	-0.01(-0.07%)
Mar 26, 2012	10.49	10.78	10.48	10.76	13,843,487	+0.27(+2.60%)
Mar 23, 2012	10.62	10.62	10.47	10.49	9,501,620	-0.03(-0.27%)
Mar 22, 2012	10.53	10.62	10.48	10.52	8,769,400	-0.13(-1.18%)
Mar 21, 2012	10.72	10.80	10.60	10.65	10,198,389	+0.19(+1.81%)
Mar 20, 2012	10.55	10.55	10.38	10.46	7,576,136	-0.15(-1.45%)
Mar 19, 2012	10.50	10.69	10.40	10.61	10,162,916	+0.26(+2.50%)
Mar 16, 2012	10.42	10.45	10.33	10.35	7,502,683	-0.11(-1.00%)
Mar 15, 2012	10.45	10.51	10.36	10.46	10,071,921	+0.09(+0.88%)
Mar 14, 2012	10.45	10.58	10.36	10.37	9,491,402	-0.04(-0.40%)
Mar 13, 2012	10.22	10.41	10.18	10.41	9,843,986	+0.33(+3.26%)
Mar 12, 2012	10.22	10.22	10.04	10.08	10,606,576	-0.14(-1.37%)
Mar 09, 2012	10.25	10.27	10.16	10.22	7,982,072	-0.01(-0.07%)
Mar 08, 2012	10.15	10.23	10.12	10.23	7,695,044	+0.15(+1.46%)
Mar 07, 2012	9.987	10.11	9.945	10.08	13,020,778	+0.17(+1.70%)
Mar 06, 2012	9.959	10.04	9.868	9.910	10,696,604	-0.12(-1.19%)
Mar 05, 2012	10.10	10.16	9.959	10.03	9,576,115	-0.18(-1.78%)
Mar 02, 2012	10.18	10.25	10.14	10.21	8,778,298	-0.04(-0.34%)
Mar 01, 2012	10.25	10.27	10.10	10.25	8,828,594	+0.08(+0.83%)
Feb 29, 2012	10.32	10.36	10.14	10.16	14,901,662	-0.12(-1.16%)
Feb 28, 2012	10.11	10.28	10.11	10.28	10,732,833	+0.21(+2.09%)
Feb 27, 2012	10.00	10.11	9.924	10.07	7,593,657	+0.01(+0.14%)
Feb 24, 2012	9.938	10.08	9.938	10.06	10,505,284	+0.16(+1.63%)
Feb 23, 2012	10.03	10.03	9.868	9.896	13,296,988	-0.24(-2.35%)
Feb 22, 2012	10.09	10.15	10.01	10.13	10,450,994	+0.07(+0.70%)
Feb 21, 2012	10.20	10.27	10.03	10.06	13,666,488	-0.17(-1.64%)
Feb 17, 2012	10.24	10.34	10.18	10.23	11,272,635	+0.06(+0.62%)
Feb 16, 2012	10.02	10.20	10.01	10.17	11,090,501	+0.15(+1.47%)
Feb 15, 2012	10.01	10.12	9.973	10.02	17,116,234	+0.10(+0.99%)
Feb 14, 2012	9.833	9.938	9.826	9.924	15,696,588	+0.05(+0.50%)
Feb 13, 2012	9.861	9.910	9.791	9.875	19,004,162	+0.19(+1.95%)
Feb 10, 2012	9.854	9.861	9.651	9.686	12,810,310	-0.31(-3.08%)
Feb 09, 2012	9.938	10.02	9.847	9.994	13,003,666	+0.06(+0.63%)
Feb 08, 2012	9.826	9.980	9.812	9.931	9,901,329	+0.10(+1.00%)
Feb 07, 2012	9.756	9.893	9.714	9.833	8,993,768	+0.04(+0.43%)
Feb 06, 2012	9.805	9.826	9.728	9.791	12,959,911	-0.04(-0.43%)
Feb 03, 2012	9.665	9.837	9.658	9.833	15,966,191	+0.10(+1.01%)
Feb 02, 2012	9.931	9.952	9.728	9.735	16,261,071	-0.20(-1.97%)
Feb 01, 2012	9.868	9.987	9.865	9.931	13,309,620	+0.08(+0.78%)
Jan 31, 2012	9.882	9.931	9.791	9.854	10,151,530	+0.07(+0.72%)
Jan 30, 2012	9.847	9.847	9.690	9.784	14,061,499	-0.09(-0.92%)
Jan 27, 2012	9.959	9.931	9.791	9.875	15,772,185	-0.08(-0.84%)
Jan 26, 2012	9.952	10.10	9.921	9.959	19,607,558	+0.05(+0.49%)
Jan 25, 2012	9.812	9.917	9.728	9.910	13,282,407	+0.16(+1.65%)
Jan 24, 2012	9.721	9.826	9.693	9.749	12,808,574	-0.06(-0.57%)
Jan 23, 2012	9.812	9.903	9.714	9.805	14,285,717	+0.03(+0.29%)
Jan 20, 2012	9.938	9.980	9.763	9.777	20,574,408	-0.20(-2.03%)
Jan 19, 2012	9.714	9.987	9.707	9.980	20,310,692	+0.30(+3.11%)
Jan 18, 2012	9.532	9.756	9.532	9.679	20,009,302	+0.26(+2.75%)
Jan 17, 2012	9.595	9.616	9.392	9.420	19,323,542	-0.20(-2.11%)
Jan 13, 2012	9.630	9.658	9.511	9.623	13,665,859	-0.06(-0.58%)
Jan 12, 2012	9.588	9.784	9.588	9.679	18,168,938	+0.12(+1.24%)
Jan 11, 2012	9.525	9.588	9.504	9.560	16,413,399	-0.08(-0.80%)
Jan 10, 2012	9.469	9.672	9.420	9.637	22,148,394	+0.27(+2.91%)
Jan 09, 2012	9.203	9.371	9.189	9.364	10,777,636	+0.16(+1.75%)
Jan 06, 2012	9.287	9.287	9.161	9.203	11,110,173	-0.08(-0.83%)
Jan 05, 2012	9.231	9.294	9.196	9.280	14,725,448	+0.08(+0.91%)
Jan 04, 2012	9.203	9.245	9.126	9.196	10,554,017	+0.16(+1.78%)
Dec 30, 2011	9.126	9.147	9.014	9.035	5,976,921	-0.08(-0.84%)
Dec 29, 2011	9.077	9.133	9.023	9.112	5,707,690	+0.07(+0.77%)
Dec 28, 2011	9.070	9.154	9.028	9.042	8,723,723	-0.07(-0.77%)
Dec 27, 2011	9.035	9.207	9.007	9.112	6,394,126	+0.07(+0.77%)
Dec 23, 2011	9.021	9.070	8.930	9.042	5,299,985	+0.15(+1.65%)
Dec 21, 2011	9.007	9.063	8.763	8.895	23,833,912	+0.03(+0.39%)
Dec 20, 2011	8.839	8.958	8.791	8.861	26,460,674	+0.24(+2.76%)
Dec 19, 2011	8.867	8.923	8.616	8.623	14,842,406	-0.31(-3.45%)
Dec 16, 2011	8.756	8.958	8.700	8.930	19,329,104	+0.18(+2.08%)
Dec 15, 2011	8.881	8.881	8.700	8.749	11,715,414	-0.03(-0.40%)
Dec 14, 2011	8.854	8.958	8.777	8.784	14,000,229	-0.12(-1.34%)
Dec 13, 2011	9.056	9.119	8.819	8.902	17,935,936	-0.15(-1.62%)
Dec 12, 2011	9.014	9.056	8.902	9.049	14,025,599	-0.10(-1.15%)
Dec 09, 2011	8.979	9.231	8.902	9.154	19,681,222	+0.10(+1.08%)
Dec 08, 2011	9.133	9.245	9.035	9.056	12,875,754	-0.20(-2.12%)
Dec 07, 2011	9.014	9.294	9.000	9.252	16,710,113	+0.20(+2.16%)
Dec 06, 2011	9.133	9.189	9.042	9.056	19,371,902	-0.20(-2.12%)
Dec 05, 2011	9.287	9.308	9.182	9.252	22,623,172	+0.07(+0.76%)
Dec 02, 2011	9.266	9.350	9.161	9.182	12,418,468	-0.06(-0.68%)
Dec 01, 2011	9.063	9.287	9.056	9.245	15,983,418	+0.20(+2.24%)
Nov 30, 2011	8.937	9.070	8.874	9.042	27,026,644	+0.36(+4.19%)
Nov 29, 2011	8.770	8.784	8.672	8.679	13,379,721	-0.10(-1.20%)
Nov 28, 2011	8.651	8.805	8.651	8.784	16,496,671	+0.34(+3.98%)
Nov 25, 2011	8.420	8.539	8.399	8.448	7,865,595	-0.09(-1.07%)
Nov 23, 2011	8.644	8.686	8.497	8.539	17,002,572	-0.25(-2.87%)
Nov 22, 2011	8.791	8.847	8.735	8.791	23,014,112	+0.00(+0.00%)
Nov 21, 2011	8.749	8.832	8.654	8.791	21,506,332	-0.07(-0.79%)
Nov 18, 2011	8.902	8.902	8.731	8.861	16,238,240	-0.03(-0.39%)
Nov 17, 2011	9.007	9.007	8.825	8.895	18,786,268	-0.02(-0.24%)
Nov 16, 2011	9.063	9.112	8.909	8.916	18,142,024	-0.24(-2.60%)
Nov 15, 2011	9.063	9.154	9.000	9.154	14,558,442	+0.07(+0.77%)
Nov 14, 2011	9.091	9.161	9.049	9.084	12,926,224	+0.02(+0.23%)
Nov 11, 2011	8.888	9.112	8.881	9.063	17,795,034	+0.20(+2.21%)
Nov 10, 2011	8.805	8.923	8.770	8.867	22,334,934	+0.13(+1.52%)
Nov 09, 2011	8.784	8.861	8.693	8.735	15,986,615	-0.31(-3.48%)
Nov 08, 2011	9.063	9.084	8.909	9.049	10,780,548	-0.05(-0.54%)
Nov 07, 2011	9.049	9.105	8.958	9.098	10,897,498	+0.01(+0.15%)
Nov 04, 2011	8.993	9.140	8.986	9.084	14,232,656	+0.06(+0.62%)
Nov 03, 2011	9.014	9.049	8.839	9.028	17,197,708	+0.13(+1.42%)
Nov 02, 2011	8.812	8.909	8.756	8.902	16,242,584	+0.19(+2.17%)
Nov 01, 2011	8.637	8.784	8.553	8.714	21,110,308	-0.12(-1.35%)
Oct 31, 2011	8.839	8.923	8.784	8.832	12,743,346	-0.08(-0.94%)
Oct 28, 2011	8.986	8.997	8.895	8.916	18,688,774	-0.15(-1.62%)
Oct 27, 2011	8.881	9.140	8.847	9.063	41,586,152	+0.49(+5.71%)
Oct 26, 2011	8.630	8.700	8.483	8.574	24,222,906	+0.04(+0.49%)
Oct 25, 2011	8.623	8.651	8.525	8.532	14,939,770	-0.20(-2.32%)
Oct 24, 2011	8.511	8.742	8.511	8.735	10,260,874	+0.21(+2.46%)
Oct 21, 2011	8.378	8.539	8.378	8.525	10,330,269	+0.26(+3.13%)
Oct 20, 2011	8.413	8.427	8.147	8.266	19,107,288	-0.21(-2.48%)
Oct 19, 2011	8.483	8.598	8.441	8.476	12,244,611	-0.07(-0.82%)
Oct 18, 2011	8.399	8.574	8.357	8.546	12,658,590	+0.14(+1.67%)
Oct 17, 2011	8.532	8.553	8.357	8.406	13,370,679	-0.20(-2.36%)
Oct 14, 2011	8.602	8.630	8.518	8.609	13,670,652	+0.09(+1.07%)
Oct 13, 2011	8.406	8.521	8.357	8.518	20,972,782	+0.01(+0.08%)
Oct 12, 2011	8.385	8.553	8.371	8.511	15,601,045	+0.21(+2.53%)
Oct 11, 2011	8.343	8.413	8.294	8.301	11,791,998	-0.11(-1.33%)
Oct 10, 2011	8.371	8.427	8.329	8.413	16,016,996	+0.15(+1.86%)
Oct 07, 2011	8.273	8.315	8.126	8.259	23,744,860	-0.02(-0.25%)
Oct 06, 2011	8.210	8.287	8.182	8.280	22,776,422	+0.01(+0.08%)
Oct 05, 2011	8.161	8.273	8.070	8.273	16,353,940	+0.06(+0.68%)
Oct 04, 2011	7.881	8.224	7.881	8.217	28,128,272	+0.30(+3.80%)
Oct 03, 2011	8.028	8.161	7.916	7.916	22,731,214	-0.08(-1.05%)
Sep 30, 2011	8.196	8.259	7.965	8.000	22,381,126	-0.27(-3.22%)
Sep 29, 2011	8.364	8.392	8.140	8.266	14,719,300	+0.03(+0.34%)
Sep 28, 2011	8.357	8.392	8.238	8.238	16,555,963	-0.17(-2.08%)
Sep 27, 2011	8.231	8.511	8.217	8.413	26,009,226	+0.32(+3.98%)
Sep 26, 2011	8.112	8.154	7.909	8.091	25,754,528	-0.10(-1.28%)
Sep 23, 2011	7.937	8.196	7.902	8.196	31,920,008	+0.13(+1.65%)
Sep 22, 2011	8.063	8.147	7.972	8.063	34,928,984	-0.28(-3.36%)
Sep 21, 2011	8.553	8.616	8.336	8.343	17,803,072	-0.14(-1.65%)
Sep 20, 2011	8.567	8.602	8.476	8.483	15,540,470	-0.07(-0.82%)
Sep 19, 2011	8.525	8.602	8.406	8.553	11,228,836	-0.13(-1.53%)
Sep 16, 2011	8.644	8.756	8.581	8.686	22,352,686	+0.21(+2.48%)
Sep 15, 2011	8.399	8.539	8.399	8.476	22,741,210	+0.20(+2.45%)
Sep 14, 2011	8.280	8.350	8.126	8.273	26,898,386	-0.10(-1.17%)
Sep 13, 2011	8.308	8.385	8.245	8.371	16,591,523	+0.01(+0.17%)
Sep 12, 2011	8.231	8.392	8.189	8.357	18,240,192	+0.04(+0.51%)
Sep 09, 2011	8.357	8.455	8.259	8.315	21,514,334	-0.08(-1.00%)
Sep 08, 2011	8.322	8.469	8.294	8.399	23,259,654	-0.04(-0.42%)
Sep 07, 2011	8.259	8.434	8.245	8.434	17,712,404	+0.37(+4.60%)
Sep 06, 2011	7.972	8.084	7.916	8.063	18,275,654	-0.10(-1.20%)
Sep 02, 2011	8.203	8.259	8.098	8.161	15,316,125	-0.16(-1.93%)
Sep 01, 2011	8.343	8.434	8.301	8.322	12,996,287	-0.06(-0.67%)
Aug 31, 2011	8.448	8.455	8.318	8.378	14,495,682	+0.00(+0.00%)
Aug 30, 2011	8.406	8.441	8.322	8.378	11,297,865	-0.11(-1.32%)
Aug 29, 2011	8.350	8.490	8.329	8.490	11,849,445	+0.22(+2.71%)
Aug 26, 2011	7.979	8.301	7.979	8.266	13,461,152	+0.32(+4.05%)
Aug 25, 2011	8.182	8.252	7.916	7.944	25,316,466	-0.27(-3.32%)
Aug 24, 2011	8.252	8.259	8.070	8.217	20,390,330	-0.07(-0.84%)
Aug 23, 2011	7.951	8.322	7.951	8.287	23,669,300	+0.42(+5.34%)
Aug 22, 2011	7.846	7.916	7.727	7.867	24,951,294	+0.21(+2.74%)
Aug 19, 2011	7.657	7.853	7.629	7.657	17,000,156	-0.08(-1.00%)
Aug 18, 2011	7.804	7.846	7.524	7.734	30,173,802	-0.32(-4.00%)
Aug 17, 2011	8.077	8.112	7.944	8.056	13,542,417	-0.01(-0.09%)
Aug 16, 2011	8.042	8.175	7.979	8.063	16,476,621	-0.10(-1.29%)
Aug 15, 2011	8.133	8.203	8.084	8.168	7,837,031	+0.15(+1.83%)
Aug 12, 2011	7.993	8.084	7.933	8.021	12,914,552	-0.04(-0.52%)
Aug 11, 2011	7.846	8.182	7.846	8.063	24,306,742	+0.31(+4.07%)
Aug 10, 2011	7.923	7.972	7.734	7.748	27,700,226	-0.30(-3.74%)
Aug 09, 2011	7.832	8.063	7.608	8.049	31,100,082	+0.39(+5.12%)
Aug 08, 2011	7.832	7.916	7.587	7.657	25,917,438	-0.43(-5.36%)
Aug 05, 2011	8.091	8.182	7.825	8.091	31,589,722	-0.01(-0.17%)
Aug 04, 2011	8.413	8.497	8.098	8.105	38,452,176	-0.41(-4.77%)
Aug 03, 2011	8.497	8.574	8.343	8.511	27,656,802	-0.02(-0.25%)
Aug 02, 2011	8.714	8.721	8.532	8.532	18,227,204	-0.24(-2.71%)
Aug 01, 2011	8.819	8.881	8.630	8.770	28,754,952	+0.12(+1.38%)
Jul 29, 2011	8.616	8.700	8.560	8.651	29,407,556	+0.03(+0.41%)
Jul 28, 2011	8.749	8.895	8.595	8.616	39,728,792	-0.17(-1.99%)
Jul 27, 2011	8.979	9.000	8.770	8.791	27,317,202	-0.24(-2.64%)
Jul 26, 2011	8.965	9.133	8.958	9.028	23,025,162	+0.10(+1.18%)
Jul 25, 2011	8.902	8.972	8.819	8.923	34,891,040	-0.16(-1.77%)
Jul 22, 2011	8.819	9.084	8.819	9.084	23,487,454	+0.29(+3.26%)
Jul 21, 2011	8.728	8.874	8.693	8.798	11,882,314	+0.07(+0.80%)
Jul 20, 2011	8.721	8.777	8.651	8.728	12,444,926	+0.17(+2.05%)
Jul 19, 2011	8.462	8.595	8.399	8.553	19,071,912	+0.06(+0.66%)
Jul 18, 2011	8.497	8.525	8.420	8.497	21,397,924	-0.06(-0.65%)
Jul 15, 2011	8.574	8.616	8.469	8.553	16,462,418	+0.05(+0.58%)
Jul 14, 2011	8.686	8.700	8.462	8.504	25,401,340	-0.20(-2.33%)
Jul 13, 2011	8.721	8.881	8.679	8.707	24,424,528	+0.14(+1.63%)
Jul 12, 2011	8.616	8.630	8.483	8.567	23,425,168	-0.09(-1.05%)
Jul 11, 2011	8.728	8.791	8.637	8.658	14,630,083	-0.17(-1.98%)
Jul 08, 2011	8.847	8.854	8.637	8.832	19,958,628	-0.10(-1.10%)
Jul 07, 2011	8.854	9.000	8.791	8.930	28,431,526	+0.16(+1.84%)
Jul 06, 2011	8.839	8.847	8.679	8.770	29,681,128	-0.13(-1.49%)
Jul 05, 2011	8.993	8.993	8.832	8.902	14,769,085	-0.13(-1.47%)
Jul 01, 2011	8.812	9.042	8.812	9.035	24,325,358	+0.21(+2.38%)
Jun 30, 2011	8.777	8.895	8.714	8.825	29,943,834	+0.18(+2.11%)
Jun 29, 2011	8.721	8.749	8.581	8.644	23,726,892	+0.03(+0.39%)
Jun 28, 2011	8.415	8.610	8.442	8.610	47,655,784	+0.19(+2.31%)
Jun 27, 2011	8.321	8.462	8.281	8.415	41,481,340	+0.09(+1.05%)
Jun 24, 2011	8.496	8.529	8.301	8.328	38,791,968	-0.30(-3.43%)
Jun 23, 2011	8.516	8.657	8.395	8.623	27,011,578	-0.05(-0.62%)
Jun 22, 2011	8.831	8.831	8.670	8.677	25,050,016	-0.24(-2.64%)
Jun 21, 2011	8.758	8.919	8.737	8.912	19,938,304	+0.25(+2.87%)
Jun 20, 2011	8.663	8.684	8.627	8.663	15,988,342	+0.12(+1.42%)
Jun 17, 2011	8.798	8.805	8.506	8.543	27,500,982	-0.19(-2.15%)
Jun 16, 2011	8.791	8.838	8.671	8.731	25,181,960	-0.08(-0.91%)
Jun 15, 2011	8.872	8.966	8.805	8.811	27,132,188	-0.14(-1.58%)
Jun 14, 2011	8.905	8.979	8.899	8.952	18,483,184	+0.23(+2.62%)
Jun 13, 2011	8.764	8.791	8.704	8.724	19,408,042	-0.04(-0.46%)
Jun 10, 2011	8.999	9.026	8.731	8.764	46,121,028	-0.34(-3.76%)
Jun 09, 2011	9.214	9.221	8.946	9.107	21,209,256	-0.11(-1.17%)
Jun 08, 2011	9.335	9.335	9.160	9.214	22,235,198	-0.11(-1.15%)
Jun 07, 2011	9.261	9.436	9.254	9.322	21,931,984	+0.13(+1.46%)
Jun 06, 2011	9.154	9.268	9.127	9.187	15,770,505	+0.03(+0.29%)
Jun 03, 2011	9.181	9.254	9.127	9.160	13,746,459	+0.33(+3.73%)
May 24, 2011	8.852	8.972	8.825	8.831	23,465,006	+0.02(+0.23%)
May 23, 2011	8.878	8.905	8.791	8.811	21,801,290	-0.19(-2.16%)
May 20, 2011	9.026	9.060	8.946	9.006	12,261,998	-0.03(-0.30%)
May 19, 2011	9.087	9.093	8.972	9.033	12,239,725	-0.05(-0.59%)
May 18, 2011	9.060	9.140	9.053	9.087	16,564,849	+0.09(+1.05%)
May 17, 2011	9.040	9.134	8.919	8.993	31,406,354	-0.05(-0.59%)
May 16, 2011	9.087	9.184	9.043	9.046	20,497,972	-0.08(-0.88%)
May 13, 2011	9.281	9.295	9.093	9.127	19,226,990	-0.15(-1.66%)
May 12, 2011	9.053	9.362	9.053	9.281	39,049,484	+0.21(+2.37%)
May 11, 2011	9.181	9.275	9.053	9.066	18,591,914	-0.17(-1.82%)
May 10, 2011	9.127	9.261	9.100	9.234	16,707,227	+0.05(+0.59%)
May 09, 2011	9.268	9.268	9.134	9.181	23,930,602	-0.05(-0.58%)
May 06, 2011	9.174	9.328	9.174	9.234	28,570,726	+0.13(+1.48%)
May 05, 2011	9.053	9.194	9.033	9.100	26,747,386	+0.07(+0.82%)
May 04, 2011	9.060	9.066	8.939	9.026	23,897,714	-0.01(-0.15%)
May 03, 2011	9.066	9.107	8.986	9.040	27,342,822	-0.03(-0.37%)