Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.993	6.240	5.934	6.188	46,908,500	+0.19(+3.15%)
Jul 29, 2010	6.110	6.142	5.973	5.999	34,220,512	-0.03(-0.43%)
Jul 28, 2010	6.032	6.070	5.999	6.025	23,866,198	-0.04(-0.64%)
Jul 27, 2010	6.136	6.155	6.028	6.064	18,239,258	-0.07(-1.17%)
Jul 26, 2010	6.103	6.149	6.038	6.136	23,218,510	+0.01(+0.11%)
Jul 23, 2010	5.999	6.168	5.960	6.129	43,574,752	+0.16(+2.73%)
Jul 22, 2010	5.993	6.045	5.928	5.967	3,903	+0.23(+3.97%)
Jul 21, 2010	5.902	5.908	5.693	5.739	38,407,464	-0.12(-2.11%)
Jul 20, 2010	5.830	5.882	5.771	5.863	153	+0.12(+2.15%)
Jul 19, 2010	5.778	5.817	5.667	5.739	24,168,596	+0.05(+0.92%)
Jul 16, 2010	5.687	5.784	5.667	5.687	36,750,788	-0.08(-1.35%)
Jul 15, 2010	5.771	5.781	5.674	5.765	44,277,820	+0.17(+3.02%)
Jul 14, 2010	5.537	5.609	5.505	5.596	153	+0.03(+0.47%)
Jul 13, 2010	5.511	5.596	5.492	5.570	4,237	+0.15(+2.76%)
Jul 12, 2010	5.433	5.498	5.401	5.420	31,923,164	-0.10(-1.77%)
Jul 09, 2010	5.518	5.524	5.453	5.518	31,021,190	-0.07(-1.17%)
Jul 08, 2010	5.641	5.661	5.505	5.583	44,500	-0.10(-1.83%)
Jul 07, 2010	5.466	5.749	5.453	5.687	60,287,660	+0.23(+4.30%)
Jul 06, 2010	5.596	5.596	5.401	5.453	1,844	-0.03(-0.59%)
Jul 02, 2010	5.485	5.635	5.414	5.485	45,077,520	+0.05(+0.84%)
Jul 01, 2010	5.485	5.485	5.342	5.440	42,979,348	+0.14(+2.58%)
Jun 30, 2010	5.316	5.406	5.283	5.303	5,651	+0.08(+1.62%)
Jun 29, 2010	5.349	5.349	5.205	5.218	55,488	-0.15(-2.79%)
Jun 25, 2010	5.368	5.433	5.349	5.368	48,945,324	-0.10(-1.79%)
Jun 24, 2010	5.531	5.550	5.407	5.466	617	-0.12(-2.10%)
Jun 23, 2010	5.550	5.654	5.511	5.583	40,809,952	+0.05(+0.94%)
Jun 22, 2010	5.596	5.654	5.531	5.531	11,757	-0.13(-2.30%)
Jun 21, 2010	5.771	5.784	5.648	5.661	32,294,138	-0.13(-2.25%)
Jun 18, 2010	5.791	5.837	5.778	5.791	29,331,718	-0.06(-1.00%)
Jun 17, 2010	5.739	5.869	5.693	5.850	2,382	+0.14(+2.51%)
Jun 16, 2010	5.700	5.850	5.693	5.706	203,051,760	-0.68(-10.69%)
Jun 15, 2010	6.344	6.448	6.292	6.390	1,283	+0.25(+4.03%)
Jun 14, 2010	6.272	6.279	6.116	6.142	52,220,916	-0.07(-1.05%)
Jun 11, 2010	6.097	6.220	6.084	6.207	33,458,936	+0.05(+0.74%)
Jun 10, 2010	6.110	6.188	6.058	6.162	1,075	+0.20(+3.38%)
Jun 09, 2010	6.019	6.142	5.921	5.960	89,383,552	-0.36(-5.66%)
Jun 08, 2010	6.110	6.318	6.038	6.318	1,536	+0.25(+4.07%)
Jun 07, 2010	6.233	6.253	6.064	6.071	56,403,420	-0.16(-2.61%)
Jun 04, 2010	6.233	6.435	6.207	6.233	52,557,908	-0.34(-5.15%)
Jun 03, 2010	6.669	6.676	6.526	6.572	27,297,450	-0.03(-0.49%)
Jun 02, 2010	6.526	6.617	6.468	6.604	14,707	+0.08(+1.30%)
Jun 01, 2010	6.539	6.682	6.507	6.520	768	-0.07(-0.99%)
May 28, 2010	6.585	6.728	6.520	6.585	48,783,292	-0.14(-2.03%)
May 27, 2010	6.643	6.734	6.526	6.721	54,332,640	+0.25(+3.82%)
May 26, 2010	6.676	6.754	6.442	6.474	1,536	-0.18(-2.74%)
May 25, 2010	6.520	6.656	6.272	6.656	207,995	+0.14(+2.10%)
May 24, 2010	6.455	6.572	6.416	6.520	64,529,976	-0.03(-0.50%)
May 21, 2010	6.526	6.660	6.377	6.552	50,359,888	+0.03(+0.40%)
May 20, 2010	6.455	6.611	6.409	6.526	6,915	-0.12(-1.76%)
May 19, 2010	6.552	6.663	6.461	6.643	58,181,372	+0.01(+0.20%)
May 18, 2010	6.910	6.936	6.565	6.630	1,383	-0.14(-2.11%)
May 17, 2010	6.747	6.800	6.572	6.773	40,880,060	+0.08(+1.26%)
May 14, 2010	6.689	6.839	6.604	6.689	57,523,400	-0.25(-3.66%)
May 13, 2010	7.073	7.138	6.917	6.943	51,232,508	-0.26(-3.61%)
May 12, 2010	7.203	7.248	7.105	7.203	37,801,768	+0.07(+0.91%)
May 11, 2010	7.203	7.229	7.105	7.138	768	-0.17(-2.32%)
May 10, 2010	7.248	7.327	7.222	7.307	59,437,540	+0.31(+4.47%)
May 07, 2010	6.936	7.131	6.780	6.995	92,762,784	+0.01(+0.16%)
May 06, 2010	6.990	7.183	6.610	6.983	14,828	-0.28(-3.86%)
May 05, 2010	7.270	7.351	7.226	7.263	36,261,868	-0.08(-1.10%)
May 04, 2010	7.413	7.537	7.313	7.344	12,951	-0.19(-2.56%)
May 03, 2010	7.606	7.643	7.494	7.537	27,760,790	-0.03(-0.41%)
Apr 30, 2010	7.562	7.618	7.481	7.568	55,037,672	+0.06(+0.83%)
Apr 29, 2010	7.531	7.550	7.487	7.506	51,181,168	+0.03(+0.42%)
Apr 28, 2010	7.550	7.568	7.425	7.475	56,761,644	-0.07(-0.99%)
Apr 27, 2010	7.649	7.774	7.531	7.550	48,301	-0.20(-2.57%)
Apr 26, 2010	7.755	7.789	7.680	7.749	72,248,448	-0.19(-2.43%)
Apr 23, 2010	7.904	7.942	7.824	7.942	80,750,984	-0.14(-1.77%)
Apr 22, 2010	7.917	8.191	7.855	8.085	259,568,448	-1.22(-13.11%)
Apr 21, 2010	9.442	9.535	9.124	9.305	80,530	-0.14(-1.45%)
Apr 20, 2010	9.579	9.597	9.423	9.442	115,244	+0.01(+0.13%)
Apr 19, 2010	9.299	9.454	9.286	9.429	32,561,020	+0.13(+1.41%)
Apr 16, 2010	9.367	9.404	9.187	9.299	47,946,272	-0.20(-2.10%)
Apr 15, 2010	9.573	9.607	9.473	9.498	34,877,920	-0.13(-1.36%)
Apr 14, 2010	9.585	9.629	9.473	9.629	39,344,436	+0.22(+2.31%)
Apr 13, 2010	9.454	9.467	9.342	9.411	39,663,568	+0.01(+0.13%)
Apr 12, 2010	9.498	9.498	9.336	9.398	76,962,472	+0.06(+0.60%)
Apr 09, 2010	9.361	9.523	9.292	9.342	56,774,948	-0.04(-0.46%)
Apr 08, 2010	9.504	9.554	9.336	9.386	58,896,064	-0.26(-2.65%)
Apr 07, 2010	9.753	9.773	9.585	9.641	30,775,898	-0.04(-0.45%)
Apr 06, 2010	9.622	9.691	9.591	9.685	17,364,770	-0.02(-0.19%)
Apr 05, 2010	9.759	9.828	9.672	9.703	17,039,018	-0.02(-0.19%)
Apr 01, 2010	9.840	9.722	9.722	9.722	27,950,988	+0.05(+0.51%)
Mar 31, 2010	9.560	9.734	9.535	9.672	25,706,608	+0.08(+0.84%)
Mar 30, 2010	9.660	9.672	9.529	9.591	14,632,093	-0.01(-0.06%)
Mar 29, 2010	9.604	9.635	9.504	9.597	21,967,778	-0.02(-0.26%)
Mar 26, 2010	9.660	9.741	9.560	9.622	35,619,544	+0.16(+1.71%)
Mar 25, 2010	9.523	9.635	9.429	9.460	32,667,854	+0.08(+0.86%)
Mar 24, 2010	9.373	9.460	9.342	9.380	26,650,508	-0.12(-1.25%)
Mar 23, 2010	9.417	9.517	9.380	9.498	25,016,194	+0.09(+0.99%)
Mar 22, 2010	9.255	9.485	9.255	9.404	26,858,068	+0.02(+0.27%)
Mar 19, 2010	9.479	9.498	9.355	9.380	32,960,454	-0.13(-1.37%)
Mar 18, 2010	9.541	9.573	9.423	9.510	29,250,548	-0.09(-0.91%)
Mar 17, 2010	9.616	9.685	9.566	9.597	53,185,320	+0.17(+1.85%)
Mar 16, 2010	9.305	9.460	9.274	9.423	34,471,728	+0.21(+2.23%)
Mar 15, 2010	9.168	9.236	9.149	9.218	24,165,434	-0.02(-0.20%)
Mar 12, 2010	9.286	9.292	9.174	9.236	35,094,996	+0.22(+2.42%)
Mar 11, 2010	8.975	9.025	8.931	9.019	34,449,136	-0.04(-0.48%)
Mar 10, 2010	8.832	9.093	8.832	9.062	44,636,324	+0.27(+3.12%)
Mar 09, 2010	8.670	8.844	8.658	8.788	29,284,376	-0.03(-0.35%)
Mar 08, 2010	8.776	8.832	8.757	8.819	20,296,174	+0.02(+0.28%)
Mar 05, 2010	8.633	8.813	8.620	8.795	26,515,468	+0.22(+2.54%)
Mar 04, 2010	8.614	8.645	8.502	8.577	23,721,100	-0.05(-0.58%)
Mar 03, 2010	8.620	8.707	8.570	8.626	42,850,132	+0.22(+2.59%)
Mar 02, 2010	8.346	8.434	8.290	8.409	22,737,332	+0.14(+1.73%)
Mar 01, 2010	8.278	8.309	8.234	8.265	23,006,902	-0.12(-1.41%)
Feb 26, 2010	8.278	8.409	8.203	8.384	22,715,220	+0.16(+1.97%)
Feb 25, 2010	8.048	8.234	8.029	8.222	24,899,526	-0.08(-0.96%)
Feb 24, 2010	8.259	8.359	8.234	8.302	23,254,812	+0.05(+0.59%)
Feb 23, 2010	8.353	8.365	8.191	8.253	23,595,490	-0.14(-1.63%)
Feb 22, 2010	8.415	8.440	8.315	8.390	24,396,606	+0.07(+0.82%)
Feb 19, 2010	8.253	8.340	8.228	8.321	19,609,832	-0.04(-0.52%)
Feb 18, 2010	8.334	8.402	8.297	8.365	21,132,420	+0.08(+0.98%)
Feb 17, 2010	8.384	8.384	8.222	8.284	24,013,386	+0.04(+0.45%)
Feb 16, 2010	8.116	8.284	8.060	8.247	27,125,526	+0.19(+2.40%)
Feb 12, 2010	7.942	8.054	8.054	8.054	34,595,588	-0.09(-1.15%)
Feb 11, 2010	8.035	8.197	7.948	8.147	43,746,884	-0.02(-0.23%)
Feb 10, 2010	8.166	8.203	8.035	8.166	37,171,828	-0.14(-1.72%)
Feb 09, 2010	8.396	8.471	8.191	8.309	61,162,240	+0.05(+0.60%)
Feb 08, 2010	8.353	8.371	8.191	8.259	32,899,416	-0.07(-0.90%)
Feb 05, 2010	8.440	8.477	8.091	8.334	69,075,248	-0.22(-2.55%)
Feb 04, 2010	8.763	8.776	8.546	8.552	45,126,472	-0.39(-4.38%)
Feb 03, 2010	8.969	8.981	8.826	8.944	43,232,440	+0.02(+0.21%)
Feb 02, 2010	8.863	8.975	8.795	8.925	42,225,620	+0.22(+2.54%)
Feb 01, 2010	8.701	8.757	8.651	8.704	37,754,276	+0.18(+2.15%)
Jan 29, 2010	8.807	9.006	8.483	8.521	79,797,616	-0.18(-2.07%)
Jan 28, 2010	8.041	8.907	8.508	8.701	162,624,128	+0.66(+8.20%)
Jan 27, 2010	7.923	8.104	7.836	8.041	43,626,324	+0.15(+1.89%)
Jan 26, 2010	7.836	7.960	7.792	7.892	43,325,868	+0.04(+0.56%)
Jan 25, 2010	8.010	8.035	7.824	7.848	43,392,640	-0.07(-0.86%)
Jan 22, 2010	8.054	8.135	7.892	7.917	44,943,600	-0.11(-1.40%)
Jan 21, 2010	8.122	8.147	7.979	8.029	58,113,052	-0.06(-0.77%)
Jan 20, 2010	8.110	8.135	8.004	8.091	39,414,404	-0.15(-1.81%)
Jan 19, 2010	8.172	8.253	8.166	8.241	27,249,832	-0.01(-0.08%)
Jan 15, 2010	8.334	8.247	8.247	8.247	37,817,312	-0.07(-0.90%)
Jan 14, 2010	8.203	8.346	8.191	8.321	31,811,130	+0.14(+1.67%)
Jan 13, 2010	8.203	8.216	8.079	8.185	51,170,784	+0.14(+1.78%)
Jan 12, 2010	8.110	8.191	7.998	8.041	45,411,516	-0.17(-2.05%)
Jan 11, 2010	8.359	8.365	8.141	8.209	35,329,156	-0.09(-1.05%)
Jan 08, 2010	8.278	8.303	8.160	8.297	31,691,424	+0.01(+0.08%)
Jan 07, 2010	8.222	8.321	8.203	8.290	34,462,016	+0.11(+1.29%)
Jan 06, 2010	8.259	8.278	8.135	8.185	35,433,636	-0.06(-0.75%)
Jan 05, 2010	8.222	8.278	8.197	8.247	31,498,950	-0.06(-0.75%)
Jan 04, 2010	8.253	8.371	8.216	8.309	33,386,578	+0.31(+3.89%)
Dec 31, 2009	7.998	7.998	7.998	7.998	13,974,450	-0.04(-0.54%)
Dec 30, 2009	7.911	8.048	7.892	8.041	24,096,132	+0.11(+1.41%)
Dec 29, 2009	7.923	7.985	7.867	7.929	18,023,012	+0.02(+0.32%)
Dec 28, 2009	7.873	7.904	7.805	7.904	14,602,056	-0.05(-0.63%)
Dec 24, 2009	7.805	7.967	7.792	7.954	7,310,478	+0.07(+0.87%)
Dec 23, 2009	7.904	7.923	7.848	7.886	10,277,525	+0.02(+0.32%)
Dec 22, 2009	7.780	7.873	7.774	7.861	20,065,080	+0.15(+1.94%)
Dec 21, 2009	7.674	7.774	7.557	7.712	37,400,204	-0.04(-0.48%)
Dec 18, 2009	7.805	7.842	7.656	7.749	24,653,198	+0.02(+0.24%)
Dec 17, 2009	7.799	7.817	7.718	7.730	18,798,488	-0.22(-2.82%)
Dec 16, 2009	7.954	8.010	7.923	7.954	20,748,266	+0.03(+0.39%)
Dec 15, 2009	7.917	7.979	7.886	7.923	17,659,262	-0.11(-1.32%)
Dec 14, 2009	7.999	8.054	7.973	8.029	17,075,504	+0.06(+0.70%)
Dec 11, 2009	8.010	8.041	7.904	7.973	26,770,148	+0.16(+1.99%)
Dec 10, 2009	7.886	7.967	7.799	7.817	20,676,396	-0.01(-0.16%)
Dec 09, 2009	7.836	7.867	7.749	7.830	22,295,204	+0.02(+0.32%)
Dec 08, 2009	7.942	7.960	7.799	7.805	30,831,136	-0.11(-1.34%)
Dec 07, 2009	7.805	7.967	7.799	7.911	32,135,538	+0.01(+0.08%)
Dec 04, 2009	7.992	8.079	7.799	7.904	37,934,676	-0.03(-0.39%)
Dec 03, 2009	8.048	8.091	7.873	7.936	31,398,990	-0.12(-1.47%)
Dec 02, 2009	8.253	8.272	7.948	8.054	49,343,056	-0.29(-3.50%)
Dec 01, 2009	8.440	8.465	8.253	8.346	23,379,468	+0.09(+1.13%)
Nov 30, 2009	8.222	8.278	8.147	8.253	26,550,278	+0.03(+0.38%)
Nov 27, 2009	8.079	8.309	8.066	8.222	13,043,780	-0.20(-2.37%)
Nov 25, 2009	8.390	8.454	8.353	8.421	20,369,830	+0.12(+1.42%)
Nov 24, 2009	8.340	8.359	8.228	8.303	26,614,582	-0.06(-0.67%)
Nov 23, 2009	8.390	8.452	8.340	8.359	17,277,264	+0.06(+0.75%)
Nov 20, 2009	8.209	8.303	8.203	8.297	15,147,639	-0.17(-2.06%)
Nov 19, 2009	8.508	8.514	8.346	8.471	21,454,236	-0.20(-2.30%)
Nov 18, 2009	8.514	8.739	8.620	8.670	42,176,656	+0.16(+1.83%)
Nov 17, 2009	8.490	8.546	8.409	8.514	17,271,670	-0.06(-0.65%)
Nov 16, 2009	8.539	8.620	8.521	8.570	24,746,934	+0.07(+0.88%)
Nov 13, 2009	8.446	8.508	8.378	8.496	31,113,758	+0.12(+1.41%)
Nov 12, 2009	8.546	8.577	8.322	8.378	28,261,580	-0.16(-1.82%)
Nov 11, 2009	8.595	8.676	8.486	8.533	30,288,558	+0.16(+1.93%)
Nov 10, 2009	8.378	8.409	8.247	8.371	42,889,964	-0.07(-0.88%)
Nov 09, 2009	8.477	8.589	8.396	8.446	37,590,988	+0.22(+2.73%)
Nov 06, 2009	8.129	8.241	8.116	8.222	34,781,668	+0.12(+1.54%)
Nov 05, 2009	8.185	8.222	8.073	8.097	28,450,300	+0.04(+0.46%)
Nov 04, 2009	8.153	8.191	8.041	8.060	37,159,188	+0.09(+1.09%)
Nov 03, 2009	7.936	7.976	7.830	7.973	29,006,354	+0.04(+0.47%)
Nov 02, 2009	7.948	8.063	7.817	7.936	38,639,540	+0.09(+1.11%)
Oct 30, 2009	8.141	8.160	7.836	7.848	44,162,192	-0.35(-4.25%)
Oct 29, 2009	8.178	8.222	8.088	8.197	28,669,744	+0.23(+2.89%)
Oct 28, 2009	8.129	8.166	7.948	7.967	39,051,052	-0.14(-1.69%)
Oct 27, 2009	8.203	8.247	8.079	8.104	47,535,468	-0.01(-0.08%)
Oct 26, 2009	8.303	8.458	8.091	8.110	42,847,776	-0.07(-0.84%)
Oct 23, 2009	8.211	8.234	8.129	8.178	35,082,280	-0.11(-1.35%)
Oct 22, 2009	8.172	8.321	8.097	8.290	43,962,308	+0.20(+2.46%)
Oct 21, 2009	8.265	8.346	8.079	8.091	62,918,812	-0.18(-2.18%)
Oct 20, 2009	8.209	8.290	8.166	8.272	47,446,592	-0.09(-1.04%)
Oct 19, 2009	8.315	8.595	8.278	8.359	63,368,832	-0.03(-0.37%)
Oct 16, 2009	8.402	8.421	8.315	8.390	71,958,224	-0.12(-1.46%)
Oct 15, 2009	9.579	8.683	8.440	8.514	145,204,096	-1.06(-11.11%)
Oct 14, 2009	9.579	9.709	9.460	9.579	63,431,372	+0.26(+2.74%)
Oct 13, 2009	9.193	9.404	9.162	9.324	38,356,148	+0.06(+0.67%)
Oct 12, 2009	9.367	9.404	9.218	9.261	29,531,534	+0.12(+1.29%)
Oct 09, 2009	9.162	9.168	9.050	9.143	27,442,246	+0.18(+2.01%)
Oct 08, 2009	9.106	9.112	8.944	8.963	23,704,398	+0.01(+0.14%)
Oct 07, 2009	8.944	9.025	8.888	8.950	22,246,712	-0.02(-0.28%)
Oct 06, 2009	8.931	9.081	8.919	8.975	39,135,092	+0.17(+1.91%)
Oct 05, 2009	8.720	8.857	8.695	8.807	25,595,740	+0.13(+1.51%)
Oct 02, 2009	8.514	8.732	8.490	8.676	36,911,692	-0.09(-0.99%)
Oct 01, 2009	8.969	8.987	8.757	8.763	34,124,700	-0.34(-3.69%)
Sep 30, 2009	9.187	9.255	8.994	9.099	71,598,936	-0.06(-0.61%)
Sep 29, 2009	9.311	9.342	9.124	9.156	53,945,064	-0.37(-3.92%)
Sep 28, 2009	9.404	9.616	9.392	9.529	27,936,046	+0.16(+1.73%)
Sep 25, 2009	9.292	9.485	9.274	9.367	32,298,160	-0.02(-0.20%)
Sep 24, 2009	9.691	9.716	9.311	9.386	50,202,636	-0.37(-3.77%)
Sep 23, 2009	9.840	9.958	9.753	9.753	37,407,952	+0.00(+0.00%)
Sep 22, 2009	9.815	9.868	9.741	9.753	17,264,832	-0.05(-0.51%)
Sep 21, 2009	9.691	9.846	9.635	9.803	20,531,612	+0.03(+0.32%)
Sep 18, 2009	9.859	9.859	9.734	9.772	18,400,876	-0.01(-0.06%)
Sep 17, 2009	9.784	9.909	9.709	9.778	25,615,770	+0.04(+0.37%)
Sep 16, 2009	9.803	9.958	9.714	9.742	28,830,520	+0.06(+0.60%)
Sep 15, 2009	9.616	9.691	9.560	9.685	24,074,824	+0.28(+2.98%)
Sep 14, 2009	9.218	9.404	9.205	9.404	18,413,734	+0.11(+1.14%)
Sep 11, 2009	9.442	9.423	9.199	9.299	47,393,688	-0.14(-1.52%)
Sep 10, 2009	9.442	9.467	9.342	9.442	37,842,816	+0.09(+0.93%)
Sep 09, 2009	9.311	9.386	9.255	9.355	33,437,228	+0.14(+1.49%)
Sep 08, 2009	9.398	9.398	9.150	9.218	38,681,720	+0.27(+2.99%)
Sep 04, 2009	8.726	8.969	8.695	8.950	44,862,104	+0.29(+3.38%)
Sep 03, 2009	8.682	8.701	8.483	8.658	47,438,512	+0.38(+4.59%)
Sep 02, 2009	8.253	8.328	8.185	8.278	30,314,474	-0.01(-0.15%)
Sep 01, 2009	8.471	8.546	8.234	8.290	54,235,408	-0.43(-4.93%)
Aug 31, 2009	8.558	8.739	8.502	8.720	30,558,996	+0.09(+1.08%)
Aug 28, 2009	8.875	8.882	8.577	8.626	46,203,408	+0.14(+1.69%)
Aug 27, 2009	8.440	8.483	8.284	8.483	37,876,864	+0.31(+3.81%)
Aug 26, 2009	8.116	8.241	8.054	8.172	31,272,986	+0.32(+4.04%)
Aug 25, 2009	7.936	7.985	7.817	7.855	43,259,004	+0.09(+1.12%)
Aug 24, 2009	7.923	8.010	7.768	7.768	32,462,762	-0.01(-0.08%)
Aug 21, 2009	7.649	7.842	7.643	7.774	23,879,424	+0.15(+1.96%)
Aug 20, 2009	7.643	7.649	7.543	7.624	33,160,810	-0.06(-0.81%)
Aug 19, 2009	7.543	7.736	7.531	7.687	29,249,822	-0.08(-1.04%)
Aug 18, 2009	7.761	7.811	7.718	7.768	25,276,458	-0.04(-0.56%)
Aug 17, 2009	7.842	7.855	7.718	7.811	28,410,358	-0.30(-3.68%)
Aug 14, 2009	8.172	8.197	8.029	8.110	27,615,228	-0.08(-0.99%)
Aug 13, 2009	8.303	8.309	8.054	8.191	31,910,894	-0.02(-0.23%)
Aug 12, 2009	8.172	8.315	8.160	8.209	30,768,174	+0.07(+0.84%)
Aug 11, 2009	8.197	8.203	8.073	8.141	17,431,876	-0.08(-0.98%)
Aug 10, 2009	8.241	8.259	8.153	8.222	14,653,118	-0.01(-0.08%)
Aug 07, 2009	8.265	8.340	8.197	8.228	20,673,164	+0.00(+0.00%)
Aug 06, 2009	8.265	8.290	8.166	8.228	22,034,590	-0.04(-0.45%)
Aug 05, 2009	8.259	8.309	8.085	8.265	28,737,930	-0.02(-0.21%)
Aug 04, 2009	8.384	8.421	8.262	8.283	24,473,918	-0.13(-1.57%)