Nokia Corp ADR (NY: NOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	8.470	8.544	8.233	8.289	54,242,568	-0.43(-4.93%)
Aug 31, 2009	8.557	8.737	8.501	8.719	30,563,030	+0.09(+1.08%)
Aug 28, 2009	8.874	8.880	8.576	8.625	46,209,504	+0.14(+1.69%)
Aug 27, 2009	8.439	8.482	8.283	8.482	37,881,864	+0.31(+3.81%)
Aug 26, 2009	8.115	8.239	8.053	8.171	31,277,114	+0.32(+4.04%)
Aug 25, 2009	7.935	7.984	7.816	7.854	43,264,716	+0.09(+1.12%)
Aug 24, 2009	7.922	8.009	7.767	7.767	32,467,046	-0.01(-0.08%)
Aug 21, 2009	7.648	7.841	7.642	7.773	23,882,574	+0.15(+1.96%)
Aug 20, 2009	7.642	7.648	7.542	7.623	33,165,188	-0.06(-0.81%)
Aug 19, 2009	7.542	7.735	7.530	7.686	29,253,682	-0.08(-1.04%)
Aug 18, 2009	7.760	7.810	7.717	7.767	25,279,794	-0.04(-0.56%)
Aug 17, 2009	7.841	7.854	7.717	7.810	28,414,108	-0.30(-3.68%)
Aug 14, 2009	8.171	8.196	8.028	8.109	27,618,872	-0.08(-0.99%)
Aug 13, 2009	8.302	8.308	8.053	8.190	31,915,106	-0.02(-0.23%)
Aug 12, 2009	8.171	8.314	8.159	8.208	30,772,234	+0.07(+0.84%)
Aug 11, 2009	8.196	8.202	8.071	8.140	17,434,178	-0.08(-0.98%)
Aug 10, 2009	8.239	8.258	8.152	8.221	14,655,052	-0.01(-0.08%)
Aug 07, 2009	8.264	8.339	8.196	8.227	20,675,894	+0.00(+0.00%)
Aug 06, 2009	8.264	8.289	8.165	8.227	22,037,498	-0.04(-0.45%)
Aug 05, 2009	8.258	8.308	8.084	8.264	28,741,722	-0.02(-0.21%)
Aug 04, 2009	8.383	8.420	8.261	8.281	24,477,148	-0.13(-1.57%)
Aug 03, 2009	8.408	8.470	8.363	8.414	22,971,390	+0.11(+1.35%)
Jul 31, 2009	8.190	8.395	8.140	8.302	40,139,276	+0.21(+2.54%)
Jul 30, 2009	8.096	8.246	8.071	8.096	42,788,744	+0.01(+0.08%)
Jul 29, 2009	8.127	8.183	8.040	8.090	35,658,152	-0.09(-1.14%)
Jul 28, 2009	8.140	8.183	8.053	8.183	37,345,488	+0.02(+0.23%)
Jul 27, 2009	8.183	8.196	8.084	8.165	36,468,248	-0.05(-0.61%)
Jul 24, 2009	8.202	8.277	8.084	8.215	33,776,892	-0.08(-0.98%)
Jul 23, 2009	8.140	8.376	8.109	8.296	36,866,356	+0.21(+2.54%)
Jul 22, 2009	7.847	8.208	7.804	8.090	68,286,224	+0.12(+1.48%)
Jul 21, 2009	8.065	8.090	7.910	7.972	61,548,576	-0.05(-0.62%)
Jul 20, 2009	8.246	8.339	7.997	8.022	80,582,112	-0.31(-3.73%)
Jul 17, 2009	8.115	8.333	7.984	8.333	67,714,088	-0.04(-0.52%)
Jul 16, 2009	8.526	8.594	8.252	8.376	158,647,824	-1.38(-14.16%)
Jul 15, 2009	9.559	9.814	9.484	9.758	55,474,208	+0.60(+6.59%)
Jul 14, 2009	9.198	9.223	8.930	9.154	42,207,520	-0.07(-0.81%)
Jul 13, 2009	9.017	9.297	8.918	9.229	35,221,380	+0.40(+4.58%)
Jul 10, 2009	8.812	8.899	8.669	8.824	22,344,168	-0.06(-0.70%)
Jul 09, 2009	8.974	9.024	8.837	8.887	24,191,450	+0.07(+0.78%)
Jul 08, 2009	8.856	8.899	8.650	8.818	29,110,300	-0.03(-0.35%)
Jul 07, 2009	9.017	9.055	8.818	8.849	29,866,122	-0.13(-1.46%)
Jul 06, 2009	8.893	9.024	8.868	8.980	22,743,372	-0.08(-0.89%)
Jul 02, 2009	9.142	9.192	8.999	9.061	20,023,636	-0.13(-1.42%)
Jul 01, 2009	9.285	9.353	9.161	9.192	30,887,490	+0.12(+1.30%)
Jun 30, 2009	9.428	9.428	9.024	9.073	39,707,824	-0.27(-2.86%)
Jun 29, 2009	9.366	9.403	9.279	9.341	23,487,062	+0.12(+1.28%)
Jun 26, 2009	9.273	9.335	9.198	9.223	21,049,876	+0.08(+0.88%)
Jun 25, 2009	9.024	9.161	8.918	9.142	26,600,444	+0.04(+0.48%)
Jun 24, 2009	9.185	9.291	9.036	9.098	30,114,172	+0.10(+1.11%)
Jun 23, 2009	9.042	9.049	8.812	8.999	29,969,020	+0.24(+2.70%)
Jun 22, 2009	9.005	9.017	8.719	8.762	25,639,772	-0.37(-4.02%)
Jun 19, 2009	9.173	9.266	8.936	9.129	36,434,748	-0.09(-1.01%)
Jun 18, 2009	9.204	9.341	9.098	9.223	23,554,994	+0.01(+0.07%)
Jun 17, 2009	9.273	9.304	9.042	9.217	22,909,750	+0.01(+0.14%)
Jun 16, 2009	9.441	9.459	9.161	9.204	25,096,106	-0.11(-1.14%)
Jun 15, 2009	9.509	9.528	9.185	9.310	26,064,348	-0.45(-4.59%)
Jun 12, 2009	9.764	9.764	9.553	9.758	25,173,188	-0.17(-1.75%)
Jun 11, 2009	9.851	10.04	9.833	9.932	21,306,290	+0.03(+0.31%)
Jun 10, 2009	10.06	10.07	9.783	9.901	27,488,884	+0.04(+0.38%)
Jun 09, 2009	9.876	9.963	9.745	9.864	33,811,280	+0.34(+3.59%)
Jun 08, 2009	9.416	9.602	9.316	9.521	19,542,402	+0.05(+0.53%)
Jun 05, 2009	9.702	9.721	9.385	9.472	26,291,246	-0.07(-0.78%)
Jun 04, 2009	9.640	9.708	9.422	9.546	24,703,004	+0.02(+0.26%)
Jun 03, 2009	9.789	9.820	9.422	9.521	52,970,108	-0.53(-5.26%)
Jun 02, 2009	10.21	10.32	10.02	10.05	52,397,904	-0.01(-0.12%)
Jun 01, 2009	9.926	10.22	9.817	10.06	28,250,224	+0.54(+5.69%)
May 29, 2009	9.721	9.727	9.409	9.521	24,758,880	-0.06(-0.58%)
May 28, 2009	9.571	9.633	9.304	9.577	24,978,694	+0.24(+2.60%)
May 27, 2009	9.447	9.534	9.198	9.335	27,811,260	+0.07(+0.81%)
May 26, 2009	8.980	9.417	8.968	9.260	28,070,760	+0.14(+1.50%)
May 22, 2009	9.428	9.428	9.109	9.123	24,468,784	-0.17(-1.87%)
May 21, 2009	9.223	9.297	9.055	9.297	29,774,528	-0.14(-1.52%)
May 20, 2009	9.677	9.739	9.397	9.441	32,826,724	-0.03(-0.33%)
May 19, 2009	9.353	9.562	9.254	9.472	26,874,586	+0.37(+4.03%)
May 18, 2009	8.899	9.117	8.899	9.105	27,205,524	+0.33(+3.76%)
May 15, 2009	8.899	9.011	8.688	8.775	28,601,084	+0.16(+1.88%)
May 14, 2009	8.432	8.712	8.426	8.613	16,814,796	+0.20(+2.37%)
May 13, 2009	8.638	8.656	8.352	8.414	39,675,908	-0.27(-3.15%)
May 12, 2009	8.893	8.905	8.532	8.688	25,489,486	-0.23(-2.58%)
May 11, 2009	8.893	8.986	8.768	8.918	15,012,371	-0.26(-2.85%)
May 08, 2009	9.198	9.285	8.849	9.179	24,185,952	+0.26(+2.86%)
May 07, 2009	9.528	9.553	8.899	8.924	21,025,716	-0.52(-5.53%)
May 06, 2009	9.577	9.577	9.220	9.447	16,746,690	+0.28(+3.06%)
May 05, 2009	9.546	9.581	9.136	9.167	36,743,340	-0.43(-4.47%)
May 04, 2009	9.179	9.596	9.161	9.596	26,602,100	+0.70(+7.83%)
May 01, 2009	8.544	8.949	8.544	8.899	17,680,480	+0.10(+1.13%)
Apr 30, 2009	8.905	9.030	8.632	8.800	30,317,682	+0.16(+1.80%)
Apr 29, 2009	8.389	8.756	8.370	8.644	25,250,746	+0.44(+5.39%)
Apr 28, 2009	8.227	8.333	8.146	8.202	31,501,534	-0.19(-2.23%)
Apr 27, 2009	8.464	8.600	8.314	8.389	31,646,902	-0.32(-3.71%)
Apr 24, 2009	8.837	8.912	8.663	8.712	45,214,456	-0.50(-5.41%)
Apr 23, 2009	9.335	9.353	9.036	9.210	26,482,820	+0.11(+1.16%)
Apr 22, 2009	9.017	9.310	8.992	9.105	26,549,534	-0.16(-1.75%)
Apr 21, 2009	8.905	9.285	8.880	9.266	27,685,694	+0.33(+3.69%)
Apr 20, 2009	9.192	9.198	8.924	8.936	30,106,626	-0.38(-4.07%)
Apr 17, 2009	9.229	9.416	9.148	9.316	31,545,434	+0.06(+0.60%)
Apr 16, 2009	9.285	9.297	8.943	9.260	73,836,816	+0.95(+11.38%)
Apr 15, 2009	8.296	8.426	8.090	8.314	43,012,116	-0.27(-3.19%)
Apr 14, 2009	8.526	8.762	8.464	8.588	23,689,390	-0.14(-1.64%)
Apr 13, 2009	8.364	8.793	8.364	8.731	22,614,928	+0.14(+1.67%)
Apr 09, 2009	8.439	8.594	8.401	8.588	30,723,504	+0.34(+4.07%)
Apr 08, 2009	7.972	8.283	7.947	8.252	32,238,532	+0.39(+4.91%)
Apr 07, 2009	7.791	7.910	7.754	7.866	25,807,090	-0.40(-4.89%)
Apr 06, 2009	8.121	8.296	8.047	8.271	29,721,346	+0.08(+0.99%)
Apr 03, 2009	8.096	8.202	7.872	8.190	22,693,960	-0.01(-0.15%)
Apr 02, 2009	7.953	8.476	7.903	8.202	47,045,664	+0.67(+8.84%)