Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.556	5.592	5.510	5.563	8,684	-0.02(-0.29%)
Aug 30, 2010	5.602	5.634	5.569	5.579	13,440,178	-0.06(-0.98%)
Aug 27, 2010	5.634	5.654	5.530	5.634	27,653,080	-0.04(-0.69%)
Aug 26, 2010	5.686	5.738	5.641	5.673	17,042,848	+0.01(+0.11%)
Aug 25, 2010	5.602	5.686	5.576	5.667	307	-0.03(-0.57%)
Aug 24, 2010	5.719	5.745	5.634	5.699	53,607	-0.10(-1.68%)
Aug 23, 2010	5.855	5.910	5.797	5.797	20,457,976	-0.12(-1.98%)
Aug 20, 2010	5.901	5.959	5.881	5.914	23,640,434	-0.02(-0.33%)
Aug 19, 2010	5.979	5.979	5.862	5.933	307	+0.10(+1.79%)
Aug 18, 2010	5.836	5.836	5.790	5.829	1,921	+0.03(+0.45%)
Aug 17, 2010	5.816	5.836	5.758	5.803	40,633,536	+0.04(+0.68%)
Aug 16, 2010	5.771	5.797	5.706	5.764	33,003,804	+0.00(+0.00%)
Aug 13, 2010	5.764	5.881	5.764	5.764	23,824,138	-0.13(-2.21%)
Aug 12, 2010	5.790	5.907	5.777	5.894	31,353,872	-0.01(-0.11%)
Aug 11, 2010	5.933	5.966	5.881	5.901	31,146,180	-0.25(-4.02%)
Aug 10, 2010	6.148	6.246	6.096	6.148	153	-0.08(-1.36%)
Aug 09, 2010	6.200	6.252	6.181	6.233	12,232,141	+0.04(+0.63%)
Aug 06, 2010	6.194	6.246	6.135	6.194	25,826,604	-0.08(-1.24%)
Aug 05, 2010	6.187	6.272	6.174	6.272	26,014,176	+0.05(+0.84%)
Aug 04, 2010	6.278	6.278	6.187	6.220	7,685	-0.08(-1.24%)
Aug 03, 2010	6.324	6.330	6.220	6.298	461	+0.03(+0.52%)
Aug 02, 2010	6.252	6.285	6.194	6.265	39,431,196	+0.08(+1.26%)
Jul 30, 2010	5.992	6.239	5.933	6.187	46,914,696	+0.19(+3.15%)
Jul 29, 2010	6.109	6.142	5.972	5.998	34,225,032	-0.03(-0.43%)
Jul 28, 2010	6.031	6.069	5.998	6.024	23,869,350	-0.04(-0.64%)
Jul 27, 2010	6.135	6.155	6.028	6.063	18,241,666	-0.07(-1.17%)
Jul 26, 2010	6.102	6.148	6.037	6.135	23,221,574	+0.01(+0.11%)
Jul 23, 2010	5.998	6.168	5.959	6.129	43,580,504	+0.16(+2.73%)
Jul 22, 2010	5.992	6.044	5.927	5.966	3,904	+0.23(+3.97%)
Jul 21, 2010	5.901	5.907	5.693	5.738	38,412,536	-0.12(-2.11%)
Jul 20, 2010	5.829	5.881	5.771	5.862	153	+0.12(+2.15%)
Jul 19, 2010	5.777	5.816	5.667	5.738	24,171,786	+0.05(+0.92%)
Jul 16, 2010	5.686	5.784	5.667	5.686	36,755,640	-0.08(-1.35%)
Jul 15, 2010	5.771	5.780	5.673	5.764	44,283,668	+0.17(+3.02%)
Jul 14, 2010	5.536	5.608	5.504	5.595	153	+0.03(+0.47%)
Jul 13, 2010	5.510	5.595	5.491	5.569	4,237	+0.15(+2.76%)
Jul 12, 2010	5.432	5.497	5.400	5.419	31,927,378	-0.10(-1.77%)
Jul 09, 2010	5.517	5.523	5.452	5.517	31,025,286	-0.07(-1.17%)
Jul 08, 2010	5.641	5.660	5.504	5.582	44,506	-0.10(-1.83%)
Jul 07, 2010	5.465	5.748	5.452	5.686	60,295,616	+0.23(+4.30%)
Jul 06, 2010	5.595	5.595	5.400	5.452	1,844	-0.03(-0.59%)
Jul 02, 2010	5.484	5.634	5.413	5.484	45,083,468	+0.05(+0.84%)
Jul 01, 2010	5.484	5.484	5.341	5.439	42,985,024	+0.14(+2.58%)
Jun 30, 2010	5.315	5.405	5.283	5.302	5,651	+0.08(+1.62%)
Jun 29, 2010	5.348	5.348	5.205	5.218	55,496	-0.15(-2.79%)
Jun 25, 2010	5.367	5.432	5.348	5.367	48,951,784	-0.10(-1.79%)
Jun 24, 2010	5.530	5.549	5.406	5.465	617	-0.12(-2.10%)
Jun 23, 2010	5.549	5.654	5.510	5.582	40,815,340	+0.05(+0.94%)
Jun 22, 2010	5.595	5.654	5.530	5.530	11,758	-0.13(-2.30%)
Jun 21, 2010	5.771	5.784	5.647	5.660	32,298,400	-0.13(-2.25%)
Jun 18, 2010	5.790	5.836	5.777	5.790	29,335,590	-0.06(-1.00%)
Jun 17, 2010	5.738	5.868	5.693	5.849	2,382	+0.14(+2.51%)
Jun 16, 2010	5.699	5.849	5.693	5.706	203,078,576	-0.68(-10.69%)
Jun 15, 2010	6.343	6.447	6.291	6.389	1,283	+0.25(+4.03%)
Jun 14, 2010	6.272	6.278	6.115	6.142	52,227,808	-0.07(-1.05%)
Jun 11, 2010	6.096	6.220	6.083	6.207	33,463,354	+0.05(+0.74%)
Jun 10, 2010	6.109	6.187	6.057	6.161	1,075	+0.20(+3.38%)
Jun 09, 2010	6.018	6.142	5.920	5.959	89,395,352	-0.36(-5.66%)
Jun 08, 2010	6.109	6.317	6.037	6.317	1,537	+0.25(+4.07%)
Jun 07, 2010	6.233	6.252	6.063	6.070	56,410,864	-0.16(-2.61%)
Jun 04, 2010	6.233	6.434	6.207	6.233	52,564,848	-0.34(-5.15%)
Jun 03, 2010	6.668	6.675	6.525	6.571	27,301,054	-0.03(-0.49%)
Jun 02, 2010	6.525	6.616	6.467	6.603	14,709	+0.08(+1.30%)
Jun 01, 2010	6.538	6.682	6.506	6.519	768	-0.07(-0.99%)
May 28, 2010	6.584	6.727	6.519	6.584	48,789,736	-0.14(-2.03%)
May 27, 2010	6.642	6.734	6.525	6.721	54,339,812	+0.25(+3.82%)
May 26, 2010	6.675	6.753	6.441	6.473	1,537	-0.18(-2.74%)
May 25, 2010	6.519	6.655	6.272	6.655	208,023	+0.14(+2.10%)
May 24, 2010	6.454	6.571	6.415	6.519	64,538,496	-0.03(-0.50%)
May 21, 2010	6.525	6.659	6.376	6.551	50,366,540	+0.03(+0.40%)
May 20, 2010	6.454	6.610	6.408	6.525	6,916	-0.12(-1.76%)
May 19, 2010	6.551	6.662	6.460	6.642	58,189,052	+0.01(+0.20%)
May 18, 2010	6.909	6.935	6.564	6.629	1,383	-0.14(-2.11%)
May 17, 2010	6.747	6.799	6.571	6.773	40,885,460	+0.08(+1.26%)
May 14, 2010	6.688	6.838	6.603	6.688	57,530,996	-0.25(-3.66%)
May 13, 2010	7.072	7.137	6.916	6.942	51,239,272	-0.26(-3.61%)
May 12, 2010	7.202	7.248	7.104	7.202	37,806,756	+0.07(+0.91%)
May 11, 2010	7.202	7.228	7.104	7.137	768	-0.17(-2.32%)
May 10, 2010	7.248	7.326	7.221	7.306	59,445,388	+0.31(+4.47%)
May 07, 2010	6.935	7.130	6.779	6.994	92,775,032	+0.01(+0.16%)
May 06, 2010	6.989	7.182	6.609	6.982	14,830	-0.28(-3.86%)
May 05, 2010	7.269	7.350	7.225	7.262	36,266,652	-0.08(-1.10%)
May 04, 2010	7.412	7.536	7.312	7.343	12,953	-0.19(-2.56%)
May 03, 2010	7.605	7.642	7.493	7.536	27,764,454	-0.03(-0.41%)
Apr 30, 2010	7.561	7.617	7.480	7.567	55,044,936	+0.06(+0.83%)
Apr 29, 2010	7.530	7.549	7.486	7.505	51,187,924	+0.03(+0.42%)
Apr 28, 2010	7.549	7.567	7.424	7.474	56,769,136	-0.07(-0.99%)
Apr 27, 2010	7.648	7.773	7.530	7.549	48,308	-0.20(-2.57%)
Apr 26, 2010	7.754	7.788	7.679	7.748	72,257,984	-0.19(-2.43%)
Apr 23, 2010	7.903	7.941	7.823	7.941	80,761,640	-0.14(-1.77%)
Apr 22, 2010	7.916	8.190	7.854	8.084	259,602,704	-1.22(-13.11%)
Apr 21, 2010	9.441	9.534	9.123	9.304	80,540	-0.14(-1.45%)
Apr 20, 2010	9.577	9.596	9.422	9.441	115,259	+0.01(+0.13%)
Apr 19, 2010	9.297	9.453	9.285	9.428	32,565,318	+0.13(+1.41%)
Apr 16, 2010	9.366	9.403	9.185	9.297	47,952,600	-0.20(-2.10%)
Apr 15, 2010	9.571	9.605	9.472	9.497	34,882,520	-0.13(-1.36%)
Apr 14, 2010	9.584	9.627	9.472	9.627	39,349,628	+0.22(+2.31%)
Apr 13, 2010	9.453	9.465	9.341	9.409	39,668,804	+0.01(+0.13%)
Apr 12, 2010	9.497	9.497	9.335	9.397	76,972,632	+0.06(+0.60%)
Apr 09, 2010	9.360	9.521	9.291	9.341	56,782,440	-0.04(-0.46%)
Apr 08, 2010	9.503	9.553	9.335	9.385	58,903,836	-0.26(-2.65%)
Apr 07, 2010	9.752	9.772	9.584	9.640	30,779,960	-0.04(-0.45%)
Apr 06, 2010	9.621	9.689	9.590	9.683	17,367,062	-0.02(-0.19%)
Apr 05, 2010	9.758	9.826	9.671	9.702	17,041,268	-0.02(-0.19%)
Apr 01, 2010	9.839	9.721	9.721	9.721	27,954,678	+0.05(+0.51%)
Mar 31, 2010	9.559	9.733	9.534	9.671	25,710,000	+0.08(+0.84%)
Mar 30, 2010	9.658	9.671	9.528	9.590	14,634,024	-0.01(-0.06%)
Mar 29, 2010	9.602	9.633	9.503	9.596	21,970,678	-0.02(-0.26%)
Mar 26, 2010	9.658	9.739	9.559	9.621	35,624,244	+0.16(+1.71%)
Mar 25, 2010	9.521	9.633	9.428	9.459	32,672,166	+0.08(+0.86%)
Mar 24, 2010	9.372	9.459	9.341	9.378	26,654,024	-0.12(-1.25%)
Mar 23, 2010	9.416	9.515	9.378	9.497	25,019,496	+0.09(+0.99%)
Mar 22, 2010	9.254	9.484	9.254	9.403	26,861,612	+0.02(+0.27%)
Mar 19, 2010	9.478	9.497	9.353	9.378	32,964,804	-0.13(-1.37%)
Mar 18, 2010	9.540	9.571	9.422	9.509	29,254,408	-0.09(-0.91%)
Mar 17, 2010	9.615	9.683	9.565	9.596	53,192,340	+0.17(+1.85%)
Mar 16, 2010	9.304	9.459	9.273	9.422	34,476,276	+0.21(+2.23%)
Mar 15, 2010	9.167	9.235	9.148	9.217	24,168,624	-0.02(-0.20%)
Mar 12, 2010	9.285	9.291	9.173	9.235	35,099,628	+0.22(+2.42%)
Mar 11, 2010	8.974	9.024	8.930	9.017	34,453,684	-0.04(-0.48%)
Mar 10, 2010	8.831	9.092	8.831	9.061	44,642,216	+0.27(+3.12%)
Mar 09, 2010	8.669	8.843	8.656	8.787	29,288,240	-0.03(-0.35%)
Mar 08, 2010	8.775	8.831	8.756	8.818	20,298,852	+0.02(+0.28%)
Mar 05, 2010	8.632	8.812	8.619	8.793	26,518,968	+0.22(+2.54%)
Mar 04, 2010	8.613	8.644	8.501	8.576	23,724,230	-0.05(-0.58%)
Mar 03, 2010	8.619	8.706	8.569	8.625	42,855,784	+0.22(+2.59%)
Mar 02, 2010	8.345	8.432	8.289	8.408	22,740,332	+0.14(+1.73%)
Mar 01, 2010	8.277	8.308	8.233	8.264	23,009,940	-0.12(-1.41%)
Feb 26, 2010	8.277	8.408	8.202	8.383	22,718,218	+0.16(+1.97%)
Feb 25, 2010	8.047	8.233	8.028	8.221	24,902,812	-0.08(-0.96%)
Feb 24, 2010	8.258	8.358	8.233	8.300	23,257,882	+0.05(+0.59%)
Feb 23, 2010	8.352	8.364	8.190	8.252	23,598,604	-0.14(-1.63%)
Feb 22, 2010	8.414	8.439	8.314	8.389	24,399,824	+0.07(+0.82%)
Feb 19, 2010	8.252	8.339	8.227	8.320	19,612,420	-0.04(-0.52%)
Feb 18, 2010	8.333	8.401	8.296	8.364	21,135,210	+0.08(+0.98%)
Feb 17, 2010	8.383	8.383	8.221	8.283	24,016,556	+0.04(+0.45%)
Feb 16, 2010	8.115	8.283	8.059	8.246	27,129,106	+0.19(+2.40%)
Feb 12, 2010	7.941	8.053	8.053	8.053	34,600,156	-0.09(-1.15%)
Feb 11, 2010	8.034	8.196	7.947	8.146	43,752,660	-0.02(-0.23%)
Feb 10, 2010	8.165	8.202	8.034	8.165	37,176,736	-0.14(-1.72%)
Feb 09, 2010	8.395	8.470	8.190	8.308	61,170,312	+0.05(+0.60%)
Feb 08, 2010	8.352	8.370	8.190	8.258	32,903,758	-0.07(-0.90%)
Feb 05, 2010	8.439	8.476	8.090	8.333	69,084,360	-0.22(-2.55%)
Feb 04, 2010	8.762	8.775	8.544	8.551	45,132,428	-0.39(-4.38%)
Feb 03, 2010	8.968	8.980	8.824	8.943	43,238,148	+0.02(+0.21%)
Feb 02, 2010	8.862	8.974	8.793	8.924	42,231,192	+0.22(+2.54%)
Feb 01, 2010	8.700	8.756	8.650	8.703	37,759,260	+0.18(+2.15%)
Jan 29, 2010	8.806	9.005	8.482	8.520	79,808,144	-0.18(-2.07%)
Jan 28, 2010	8.040	8.905	8.507	8.700	162,645,584	+0.66(+8.20%)
Jan 27, 2010	7.922	8.103	7.835	8.040	43,632,084	+0.15(+1.89%)
Jan 26, 2010	7.835	7.959	7.791	7.891	43,331,588	+0.04(+0.56%)
Jan 25, 2010	8.009	8.034	7.823	7.847	43,398,368	-0.07(-0.86%)
Jan 22, 2010	8.053	8.134	7.891	7.916	44,949,532	-0.11(-1.40%)
Jan 21, 2010	8.121	8.146	7.978	8.028	58,120,720	-0.06(-0.77%)
Jan 20, 2010	8.109	8.134	8.003	8.090	39,419,608	-0.15(-1.81%)
Jan 19, 2010	8.171	8.252	8.165	8.239	27,253,428	-0.01(-0.08%)
Jan 15, 2010	8.333	8.246	8.246	8.246	37,822,300	-0.07(-0.90%)
Jan 14, 2010	8.202	8.345	8.190	8.320	31,815,328	+0.14(+1.67%)
Jan 13, 2010	8.202	8.215	8.078	8.183	51,177,536	+0.14(+1.78%)
Jan 12, 2010	8.109	8.190	7.997	8.040	45,417,508	-0.17(-2.05%)
Jan 11, 2010	8.358	8.364	8.140	8.208	35,333,820	-0.09(-1.05%)
Jan 08, 2010	8.277	8.302	8.159	8.296	31,695,608	+0.01(+0.08%)
Jan 07, 2010	8.221	8.320	8.202	8.289	34,466,564	+0.11(+1.29%)
Jan 06, 2010	8.258	8.277	8.134	8.183	35,438,312	-0.06(-0.75%)
Jan 05, 2010	8.221	8.277	8.196	8.246	31,503,108	-0.06(-0.75%)
Jan 04, 2010	8.252	8.370	8.215	8.308	33,390,986	+0.31(+3.89%)
Dec 31, 2009	7.997	7.997	7.997	7.997	13,976,294	-0.04(-0.54%)
Dec 30, 2009	7.910	8.047	7.891	8.040	24,099,312	+0.11(+1.41%)
Dec 29, 2009	7.922	7.984	7.866	7.928	18,025,392	+0.02(+0.31%)
Dec 28, 2009	7.872	7.903	7.804	7.903	14,603,983	-0.05(-0.63%)
Dec 24, 2009	7.804	7.966	7.791	7.953	7,311,443	+0.07(+0.87%)
Dec 23, 2009	7.903	7.922	7.847	7.885	10,278,881	+0.02(+0.32%)
Dec 22, 2009	7.779	7.872	7.773	7.860	20,067,728	+0.15(+1.94%)
Dec 21, 2009	7.673	7.773	7.556	7.711	37,405,140	-0.04(-0.48%)
Dec 18, 2009	7.804	7.841	7.655	7.748	24,656,452	+0.02(+0.24%)
Dec 17, 2009	7.798	7.816	7.717	7.729	18,800,970	-0.22(-2.82%)
Dec 16, 2009	7.953	8.009	7.922	7.953	20,751,004	+0.03(+0.39%)
Dec 15, 2009	7.916	7.978	7.885	7.922	17,661,594	-0.11(-1.32%)
Dec 14, 2009	7.998	8.053	7.972	8.028	17,077,756	+0.06(+0.70%)
Dec 11, 2009	8.009	8.040	7.903	7.972	26,773,680	+0.16(+1.99%)
Dec 10, 2009	7.885	7.966	7.798	7.816	20,679,124	-0.01(-0.16%)
Dec 09, 2009	7.835	7.866	7.748	7.829	22,298,148	+0.02(+0.32%)
Dec 08, 2009	7.941	7.959	7.798	7.804	30,835,204	-0.11(-1.34%)
Dec 07, 2009	7.804	7.966	7.798	7.910	32,139,780	+0.01(+0.08%)
Dec 04, 2009	7.991	8.078	7.798	7.903	37,939,680	-0.03(-0.39%)
Dec 03, 2009	8.047	8.090	7.872	7.935	31,403,134	-0.12(-1.47%)
Dec 02, 2009	8.252	8.271	7.947	8.053	49,349,568	-0.29(-3.50%)
Dec 01, 2009	8.439	8.464	8.252	8.345	23,382,554	+0.09(+1.13%)
Nov 30, 2009	8.221	8.277	8.146	8.252	26,553,782	+0.03(+0.38%)
Nov 27, 2009	8.078	8.308	8.065	8.221	13,045,502	-0.20(-2.37%)
Nov 25, 2009	8.389	8.453	8.352	8.420	20,372,520	+0.12(+1.42%)
Nov 24, 2009	8.339	8.358	8.227	8.302	26,618,094	-0.06(-0.67%)
Nov 23, 2009	8.389	8.451	8.339	8.358	17,279,544	+0.06(+0.75%)
Nov 20, 2009	8.208	8.302	8.202	8.296	15,149,638	-0.17(-2.06%)
Nov 19, 2009	8.507	8.513	8.345	8.470	21,457,068	-0.20(-2.30%)
Nov 18, 2009	8.513	8.737	8.619	8.669	42,182,224	+0.16(+1.83%)
Nov 17, 2009	8.488	8.544	8.408	8.513	17,273,950	-0.06(-0.65%)
Nov 16, 2009	8.538	8.619	8.520	8.569	24,750,200	+0.07(+0.88%)
Nov 13, 2009	8.445	8.507	8.376	8.495	31,117,864	+0.12(+1.41%)
Nov 12, 2009	8.544	8.576	8.321	8.376	28,265,310	-0.16(-1.82%)
Nov 11, 2009	8.594	8.675	8.485	8.532	30,292,556	+0.16(+1.93%)
Nov 10, 2009	8.376	8.408	8.246	8.370	42,895,624	-0.07(-0.88%)
Nov 09, 2009	8.476	8.588	8.395	8.445	37,595,948	+0.22(+2.73%)
Nov 06, 2009	8.127	8.239	8.115	8.221	34,786,260	+0.12(+1.54%)
Nov 05, 2009	8.183	8.221	8.071	8.096	28,454,056	+0.04(+0.46%)
Nov 04, 2009	8.152	8.190	8.040	8.059	37,164,092	+0.09(+1.09%)
Nov 03, 2009	7.935	7.975	7.829	7.972	29,010,184	+0.04(+0.47%)
Nov 02, 2009	7.947	8.062	7.816	7.935	38,644,640	+0.09(+1.11%)
Oct 30, 2009	8.140	8.159	7.835	7.847	44,168,020	-0.35(-4.25%)
Oct 29, 2009	8.177	8.221	8.087	8.196	28,673,528	+0.23(+2.89%)
Oct 28, 2009	8.127	8.165	7.947	7.966	39,056,204	-0.14(-1.69%)
Oct 27, 2009	8.202	8.246	8.078	8.103	47,541,744	-0.01(-0.08%)
Oct 26, 2009	8.302	8.457	8.090	8.109	42,853,432	-0.07(-0.84%)
Oct 23, 2009	8.210	8.233	8.127	8.177	35,086,908	-0.11(-1.35%)
Oct 22, 2009	8.171	8.320	8.096	8.289	43,968,112	+0.20(+2.46%)
Oct 21, 2009	8.264	8.345	8.078	8.090	62,927,116	-0.18(-2.18%)
Oct 20, 2009	8.208	8.289	8.165	8.271	47,452,852	-0.09(-1.04%)
Oct 19, 2009	8.314	8.594	8.277	8.358	63,377,196	-0.03(-0.37%)
Oct 16, 2009	8.401	8.420	8.314	8.389	71,967,720	-0.12(-1.46%)
Oct 15, 2009	9.577	8.681	8.439	8.513	145,223,264	-1.06(-11.11%)
Oct 14, 2009	9.577	9.708	9.459	9.577	63,439,744	+0.26(+2.74%)
Oct 13, 2009	9.192	9.403	9.161	9.322	38,361,212	+0.06(+0.67%)
Oct 12, 2009	9.366	9.403	9.217	9.260	29,535,432	+0.12(+1.29%)
Oct 09, 2009	9.161	9.167	9.049	9.142	27,445,868	+0.18(+2.01%)
Oct 08, 2009	9.105	9.111	8.943	8.961	23,707,526	+0.01(+0.14%)
Oct 07, 2009	8.943	9.024	8.887	8.949	22,249,648	-0.02(-0.28%)
Oct 06, 2009	8.930	9.080	8.918	8.974	39,140,256	+0.17(+1.91%)
Oct 05, 2009	8.719	8.856	8.694	8.806	25,599,118	+0.13(+1.51%)
Oct 02, 2009	8.513	8.731	8.488	8.675	36,916,564	-0.09(-0.99%)
Oct 01, 2009	8.968	8.986	8.756	8.762	34,129,204	-0.34(-3.69%)
Sep 30, 2009	9.185	9.254	8.992	9.098	71,608,392	-0.06(-0.61%)
Sep 29, 2009	9.310	9.341	9.123	9.154	53,952,184	-0.37(-3.92%)
Sep 28, 2009	9.403	9.615	9.391	9.528	27,939,734	+0.16(+1.73%)
Sep 25, 2009	9.291	9.484	9.273	9.366	32,302,422	-0.02(-0.20%)
Sep 24, 2009	9.689	9.714	9.310	9.385	50,209,260	-0.37(-3.77%)
Sep 23, 2009	9.839	9.957	9.752	9.752	37,412,892	+0.00(+0.00%)
Sep 22, 2009	9.814	9.867	9.739	9.752	17,267,110	-0.05(-0.51%)
Sep 21, 2009	9.689	9.845	9.633	9.802	20,534,322	+0.03(+0.32%)
Sep 18, 2009	9.858	9.858	9.733	9.770	18,403,304	-0.01(-0.06%)
Sep 17, 2009	9.783	9.907	9.708	9.777	25,619,152	+0.04(+0.37%)
Sep 16, 2009	9.802	9.957	9.713	9.741	28,834,324	+0.06(+0.60%)
Sep 15, 2009	9.615	9.689	9.559	9.683	24,078,000	+0.28(+2.98%)
Sep 14, 2009	9.217	9.403	9.204	9.403	18,416,164	+0.11(+1.14%)
Sep 11, 2009	9.441	9.422	9.198	9.297	47,399,944	-0.14(-1.52%)
Sep 10, 2009	9.441	9.465	9.341	9.441	37,847,808	+0.09(+0.93%)
Sep 09, 2009	9.310	9.385	9.254	9.353	33,441,640	+0.14(+1.49%)
Sep 08, 2009	9.397	9.397	9.149	9.217	38,686,828	+0.27(+2.99%)
Sep 04, 2009	8.725	8.968	8.694	8.949	44,868,028	+0.29(+3.38%)
Sep 03, 2009	8.681	8.700	8.482	8.656	47,444,772	+0.38(+4.59%)
Sep 02, 2009	8.252	8.327	8.183	8.277	30,318,476	-0.01(-0.15%)