Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.192	6.224	6.135	6.205	14,754,757	+0.00(+0.00%)
Feb 25, 2010	6.205	6.230	6.084	6.205	28,774,492	-0.04(-0.71%)
Feb 24, 2010	6.268	6.338	6.205	6.249	20,801,082	-0.02(-0.30%)
Feb 23, 2010	6.383	6.383	6.221	6.268	28,470,060	-0.10(-1.50%)
Feb 22, 2010	6.383	6.421	6.351	6.364	13,235,053	-0.01(-0.20%)
Feb 19, 2010	6.396	6.421	6.313	6.377	12,657,456	+0.01(+0.15%)
Feb 18, 2010	6.402	6.428	6.307	6.367	8,112,441	-0.01(-0.15%)
Feb 17, 2010	6.332	6.402	6.300	6.377	21,935,170	+0.07(+1.11%)
Feb 16, 2010	6.205	6.313	6.186	6.307	14,979,464	+0.13(+2.06%)
Feb 12, 2010	6.230	6.179	6.179	6.179	21,313,844	-0.11(-1.82%)
Feb 11, 2010	6.198	6.307	6.109	6.294	21,568,616	+0.12(+1.96%)
Feb 10, 2010	6.109	6.192	6.052	6.173	27,539,116	+0.06(+1.04%)
Feb 09, 2010	6.173	6.248	6.078	6.109	46,066,512	+0.03(+0.52%)
Feb 08, 2010	6.173	6.198	6.001	6.078	39,555,960	-0.01(-0.10%)
Feb 05, 2010	6.109	6.179	5.979	6.084	53,003,924	-0.08(-1.24%)
Feb 04, 2010	6.377	6.396	6.109	6.160	28,866,998	-0.24(-3.78%)
Feb 03, 2010	6.351	6.453	6.313	6.402	23,302,606	+0.06(+1.00%)
Feb 02, 2010	6.415	6.415	6.300	6.338	28,691,880	-0.00(-0.05%)
Feb 01, 2010	6.453	6.548	6.313	6.342	36,155,120	-0.12(-1.92%)
Jan 29, 2010	6.517	6.596	6.428	6.466	47,255,536	+0.07(+1.09%)
Jan 28, 2010	6.478	6.491	6.294	6.396	63,241,860	+0.04(+0.60%)
Jan 27, 2010	6.383	6.453	6.326	6.358	36,084,396	-0.01(-0.10%)
Jan 26, 2010	6.466	6.478	6.332	6.364	34,433,664	-0.10(-1.48%)
Jan 25, 2010	6.421	6.612	6.421	6.459	32,380,216	+0.04(+0.59%)
Jan 22, 2010	6.688	6.714	6.421	6.421	33,027,040	-0.32(-4.72%)
Jan 21, 2010	6.911	6.956	6.720	6.739	21,910,676	-0.17(-2.40%)
Jan 20, 2010	6.937	6.943	6.816	6.905	21,378,104	-0.07(-1.00%)
Jan 19, 2010	6.797	6.994	6.752	6.975	23,410,308	+0.23(+3.40%)
Jan 15, 2010	6.962	6.746	6.746	6.746	24,240,512	-0.17(-2.48%)
Jan 14, 2010	7.007	7.007	6.911	6.918	13,658,932	-0.07(-1.00%)
Jan 13, 2010	6.816	7.007	6.816	6.988	21,185,470	+0.18(+2.62%)
Jan 12, 2010	6.924	6.949	6.752	6.809	32,784,010	-0.22(-3.08%)
Jan 11, 2010	7.096	7.153	6.924	7.026	34,907,020	-0.04(-0.54%)
Jan 08, 2010	7.089	7.140	7.019	7.064	26,548,580	-0.01(-0.09%)
Jan 07, 2010	7.261	7.280	7.045	7.070	42,971,364	-0.24(-3.31%)
Jan 06, 2010	7.357	7.388	7.242	7.312	21,383,714	-0.03(-0.35%)
Jan 05, 2010	7.382	7.420	7.290	7.338	22,589,760	-0.03(-0.43%)
Jan 04, 2010	7.312	7.439	7.299	7.369	12,722,386	+0.09(+1.22%)
Dec 31, 2009	7.166	7.280	7.280	7.280	11,651,203	+0.10(+1.42%)
Dec 30, 2009	7.172	7.204	7.140	7.178	9,114,053	+0.03(+0.36%)
Dec 29, 2009	7.204	7.204	7.134	7.153	12,503,622	+0.05(+0.72%)
Dec 28, 2009	7.191	7.191	7.089	7.102	5,922,300	-0.07(-0.98%)
Dec 24, 2009	7.217	7.217	7.128	7.172	6,740,347	+0.08(+1.08%)
Dec 23, 2009	7.210	7.229	7.096	7.096	13,297,685	-0.09(-1.24%)
Dec 22, 2009	7.140	7.255	7.115	7.185	27,700,828	+0.04(+0.53%)
Dec 21, 2009	7.096	7.191	7.064	7.147	26,361,274	+0.08(+1.08%)
Dec 18, 2009	7.058	7.153	6.975	7.070	25,526,186	+0.20(+2.87%)
Dec 17, 2009	6.892	6.968	6.816	6.873	23,951,086	-0.01(-0.18%)
Dec 16, 2009	6.892	7.007	6.873	6.886	20,822,372	+0.01(+0.19%)
Dec 15, 2009	6.860	6.943	6.822	6.873	16,204,736	-0.02(-0.28%)
Dec 14, 2009	6.895	6.924	6.873	6.892	17,557,502	+0.06(+0.93%)
Dec 11, 2009	6.924	6.994	6.790	6.828	17,076,226	-0.13(-1.83%)
Dec 10, 2009	6.892	6.981	6.828	6.956	26,017,068	+0.02(+0.28%)
Dec 09, 2009	6.968	6.975	6.867	6.937	18,672,306	+0.04(+0.55%)
Dec 08, 2009	6.860	6.943	6.841	6.898	15,874,259	-0.03(-0.37%)
Dec 07, 2009	6.911	6.956	6.860	6.924	21,254,434	+0.05(+0.74%)
Dec 04, 2009	6.771	6.905	6.771	6.873	26,674,470	+0.13(+1.98%)
Dec 03, 2009	6.886	6.886	6.720	6.739	29,286,392	-0.17(-2.49%)
Dec 02, 2009	6.638	6.911	6.638	6.911	41,357,000	+0.22(+3.33%)
Dec 01, 2009	6.695	6.752	6.669	6.688	16,085,107	+0.08(+1.16%)
Nov 30, 2009	6.542	6.682	6.529	6.612	13,427,483	+0.05(+0.78%)
Nov 27, 2009	6.428	6.599	6.415	6.561	9,310,062	-0.11(-1.62%)
Nov 25, 2009	6.682	6.695	6.638	6.669	9,071,761	+0.03(+0.38%)
Nov 24, 2009	6.676	6.720	6.618	6.644	13,328,287	-0.04(-0.67%)
Nov 23, 2009	6.688	6.765	6.663	6.688	12,266,572	+0.08(+1.16%)
Nov 20, 2009	6.529	6.625	6.529	6.612	14,407,078	-0.02(-0.29%)
Nov 19, 2009	6.708	6.765	6.536	6.631	48,293,736	-0.23(-3.34%)
Nov 18, 2009	6.771	6.892	6.765	6.860	15,344,544	+0.06(+0.84%)
Nov 17, 2009	6.771	6.835	6.701	6.803	26,892,178	-0.07(-1.02%)
Nov 16, 2009	6.892	6.949	6.835	6.873	36,051,676	+0.13(+1.98%)
Nov 13, 2009	6.631	6.758	6.618	6.739	30,958,658	+0.09(+1.34%)
Nov 12, 2009	6.593	6.695	6.580	6.650	31,452,986	+0.00(+0.00%)
Nov 11, 2009	6.491	6.657	6.440	6.650	55,360,368	+0.27(+4.29%)
Nov 10, 2009	6.434	6.478	6.351	6.377	26,853,906	+0.04(+0.70%)
Nov 09, 2009	6.243	6.345	6.205	6.332	15,693,118	+0.10(+1.63%)
Nov 06, 2009	6.205	6.307	6.179	6.230	23,934,896	+0.06(+1.03%)
Nov 05, 2009	6.186	6.288	6.141	6.167	35,501,364	+0.01(+0.10%)
Nov 04, 2009	6.084	6.224	6.084	6.160	35,425,468	+0.11(+1.79%)
Nov 03, 2009	6.046	6.097	5.950	6.052	30,545,510	-0.04(-0.73%)
Nov 02, 2009	6.198	6.198	5.995	6.097	50,598,620	+0.03(+0.42%)
Oct 30, 2009	6.249	6.268	5.976	6.071	59,662,168	-0.24(-3.73%)
Oct 29, 2009	6.224	6.338	6.192	6.307	23,926,366	+0.18(+3.01%)
Oct 28, 2009	6.268	6.313	6.109	6.122	41,174,400	-0.16(-2.53%)
Oct 27, 2009	6.421	6.447	6.205	6.281	48,226,820	-0.10(-1.50%)
Oct 26, 2009	6.447	6.459	6.345	6.377	57,661,896	+0.01(+0.10%)
Oct 23, 2009	6.434	6.434	6.364	6.370	33,595,964	-0.11(-1.67%)
Oct 22, 2009	6.440	6.542	6.383	6.478	25,262,872	-0.01(-0.20%)
Oct 21, 2009	6.345	6.625	6.313	6.491	63,053,208	+0.17(+2.72%)
Oct 20, 2009	6.294	6.383	6.288	6.319	41,891,968	+0.00(+0.00%)
Oct 19, 2009	6.332	6.370	6.284	6.319	38,594,628	+0.06(+1.02%)
Oct 16, 2009	6.358	6.358	6.192	6.256	44,106,168	-0.15(-2.29%)
Oct 15, 2009	6.536	6.580	6.377	6.402	52,737,352	-0.18(-2.80%)
Oct 14, 2009	6.669	6.669	6.523	6.587	46,231,288	+0.10(+1.47%)
Oct 13, 2009	6.370	6.504	6.319	6.491	51,031,408	+0.18(+2.93%)
Oct 12, 2009	6.440	6.466	6.281	6.307	28,988,898	-0.09(-1.39%)
Oct 09, 2009	6.345	6.440	6.345	6.396	45,215,092	+0.08(+1.31%)
Oct 08, 2009	6.485	6.491	6.281	6.313	94,704,176	-0.16(-2.46%)
Oct 07, 2009	6.478	6.523	6.396	6.472	45,535,180	-0.13(-1.93%)
Oct 06, 2009	6.644	6.727	6.580	6.599	36,936,004	-0.03(-0.48%)
Oct 05, 2009	6.587	6.682	6.564	6.631	19,000,360	+0.04(+0.68%)
Oct 02, 2009	6.606	6.676	6.478	6.587	27,342,048	-0.13(-1.90%)
Oct 01, 2009	6.956	6.994	6.701	6.714	38,118,672	-0.26(-3.74%)
Sep 30, 2009	7.000	7.045	6.873	6.975	42,823,736	+0.11(+1.58%)
Sep 29, 2009	6.956	6.994	6.821	6.867	29,831,804	-0.01(-0.19%)
Sep 28, 2009	6.708	6.930	6.676	6.879	28,948,480	+0.23(+3.44%)
Sep 25, 2009	6.625	6.701	6.612	6.650	16,558,366	+0.02(+0.29%)
Sep 24, 2009	6.873	6.898	6.599	6.631	25,168,602	-0.22(-3.25%)
Sep 23, 2009	6.873	6.924	6.841	6.854	25,609,214	-0.07(-1.01%)
Sep 22, 2009	6.898	6.994	6.854	6.924	24,102,228	+0.07(+1.02%)
Sep 21, 2009	6.898	6.924	6.832	6.854	25,391,722	-0.06(-0.92%)
Sep 18, 2009	6.918	7.000	6.873	6.918	23,575,178	-0.01(-0.18%)
Sep 17, 2009	7.000	7.026	6.898	6.930	30,714,416	-0.07(-1.00%)
Sep 16, 2009	6.988	7.019	6.905	7.000	30,408,712	+0.06(+0.82%)
Sep 15, 2009	6.937	6.968	6.873	6.943	13,238,466	+0.08(+1.11%)
Sep 14, 2009	6.924	6.924	6.822	6.867	17,206,898	-0.09(-1.28%)
Sep 11, 2009	7.115	7.128	6.905	6.956	23,190,606	-0.13(-1.80%)
Sep 10, 2009	7.128	7.128	6.930	7.083	35,483,008	+0.02(+0.27%)
Sep 09, 2009	7.000	7.128	6.949	7.064	27,662,166	+0.03(+0.36%)
Sep 08, 2009	7.000	7.096	6.975	7.038	21,071,090	+0.16(+2.31%)
Sep 04, 2009	6.841	6.892	6.746	6.879	15,833,248	+0.06(+0.84%)
Sep 03, 2009	6.816	6.841	6.701	6.822	15,479,139	+0.07(+1.04%)
Sep 02, 2009	6.714	6.841	6.682	6.752	16,628,134	+0.03(+0.47%)
Sep 01, 2009	6.911	7.121	6.688	6.720	31,789,384	-0.09(-1.31%)
Aug 31, 2009	6.733	6.828	6.701	6.809	17,186,380	-0.05(-0.74%)
Aug 28, 2009	6.848	6.937	6.778	6.860	15,236,641	+0.15(+2.28%)
Aug 27, 2009	6.669	6.714	6.618	6.708	11,539,580	+0.01(+0.09%)
Aug 26, 2009	6.892	6.892	6.650	6.701	22,478,112	-0.15(-2.14%)
Aug 25, 2009	6.873	6.911	6.809	6.848	16,419,366	-0.01(-0.19%)
Aug 24, 2009	6.758	6.886	6.688	6.860	24,570,850	+0.22(+3.26%)
Aug 21, 2009	6.682	6.682	6.568	6.644	16,841,104	+0.00(+0.00%)
Aug 20, 2009	6.485	6.669	6.485	6.644	12,701,702	+0.08(+1.26%)
Aug 19, 2009	6.555	6.580	6.459	6.561	19,477,628	-0.06(-0.87%)
Aug 18, 2009	6.599	6.650	6.498	6.618	16,798,370	+0.14(+2.16%)
Aug 17, 2009	6.568	6.638	6.466	6.478	19,247,524	-0.24(-3.60%)
Aug 14, 2009	6.886	7.000	6.663	6.720	20,710,326	-0.25(-3.56%)
Aug 13, 2009	6.771	6.988	6.669	6.968	34,793,848	+0.34(+5.09%)
Aug 12, 2009	6.491	6.720	6.478	6.631	18,342,636	+0.13(+1.96%)
Aug 11, 2009	6.498	6.593	6.434	6.504	21,554,208	+0.01(+0.10%)
Aug 10, 2009	6.498	6.542	6.402	6.498	11,020,643	-0.01(-0.20%)
Aug 07, 2009	6.466	6.542	6.364	6.510	14,022,482	+0.04(+0.69%)
Aug 06, 2009	6.599	6.708	6.364	6.466	20,947,920	-0.08(-1.17%)
Aug 05, 2009	6.638	6.657	6.485	6.542	17,674,416	-0.11(-1.63%)
Aug 04, 2009	6.708	6.727	6.612	6.650	15,272,183	-0.08(-1.14%)
Aug 03, 2009	6.828	6.841	6.676	6.727	18,917,478	+0.06(+0.96%)
Jul 31, 2009	6.867	6.918	6.644	6.663	29,575,776	-0.17(-2.42%)
Jul 30, 2009	6.790	6.962	6.708	6.828	35,453,316	+0.40(+6.24%)
Jul 29, 2009	6.472	6.478	6.364	6.428	20,665,928	-0.09(-1.37%)
Jul 28, 2009	6.548	6.593	6.459	6.517	14,842,050	+0.01(+0.20%)
Jul 27, 2009	6.644	6.650	6.428	6.504	16,394,667	-0.04(-0.68%)
Jul 24, 2009	6.523	6.568	6.418	6.548	14,774,869	-0.02(-0.29%)
Jul 23, 2009	6.574	6.676	6.510	6.568	37,275,196	+0.00(+0.00%)
Jul 22, 2009	6.198	6.669	6.173	6.568	27,039,440	+0.29(+4.56%)
Jul 21, 2009	6.428	6.478	6.179	6.281	25,028,598	-0.12(-1.89%)
Jul 20, 2009	6.415	6.478	6.364	6.402	20,223,258	+0.08(+1.31%)
Jul 17, 2009	6.205	6.408	6.141	6.319	25,312,788	+0.05(+0.81%)
Jul 16, 2009	6.173	6.300	6.058	6.268	17,757,722	+0.04(+0.61%)
Jul 15, 2009	6.218	6.319	6.141	6.230	31,235,930	+0.30(+5.04%)
Jul 14, 2009	5.883	5.937	5.829	5.931	17,577,800	+0.08(+1.34%)
Jul 13, 2009	5.732	5.895	5.726	5.853	24,603,578	+0.01(+0.10%)
Jul 10, 2009	5.696	5.877	5.696	5.847	30,979,270	+0.13(+2.33%)
Jul 09, 2009	5.702	5.780	5.660	5.714	34,241,164	+0.17(+3.05%)
Jul 08, 2009	5.587	5.623	5.448	5.545	31,714,380	-0.01(-0.22%)
Jul 07, 2009	5.738	5.799	5.539	5.557	24,393,808	-0.09(-1.60%)
Jul 06, 2009	5.714	5.714	5.481	5.648	21,277,822	-0.01(-0.21%)
Jul 02, 2009	5.635	5.697	5.605	5.660	24,038,394	-0.04(-0.74%)
Jul 01, 2009	5.726	5.799	5.672	5.702	28,605,228	+0.02(+0.32%)
Jun 30, 2009	5.817	5.847	5.629	5.684	32,473,226	-0.08(-1.47%)
Jun 29, 2009	5.786	5.895	5.738	5.768	16,568,912	-0.01(-0.21%)
Jun 26, 2009	5.805	5.847	5.702	5.780	14,507,562	-0.03(-0.52%)
Jun 25, 2009	5.792	5.811	5.720	5.811	22,166,318	+0.05(+0.84%)
Jun 24, 2009	5.799	5.877	5.738	5.762	37,252,452	+0.18(+3.25%)
Jun 23, 2009	5.569	5.593	5.484	5.581	22,470,990	+0.10(+1.76%)
Jun 22, 2009	5.563	5.629	5.448	5.484	29,084,480	-0.09(-1.63%)
Jun 19, 2009	5.629	5.717	5.521	5.575	35,750,504	-0.04(-0.75%)
Jun 18, 2009	5.587	5.690	5.581	5.617	29,064,182	+0.05(+0.87%)
Jun 17, 2009	5.527	5.679	5.454	5.569	62,937,704	+0.06(+1.10%)
Jun 16, 2009	5.744	5.805	5.509	5.509	58,454,224	-0.21(-3.59%)
Jun 15, 2009	5.901	5.901	5.648	5.714	49,632,208	-0.35(-5.78%)
Jun 12, 2009	6.179	6.221	5.968	6.064	39,512,248	-0.30(-4.65%)
Jun 11, 2009	6.336	6.421	6.276	6.360	33,888,480	+0.05(+0.86%)
Jun 10, 2009	6.445	6.517	6.252	6.306	24,712,192	-0.05(-0.76%)
Jun 09, 2009	6.336	6.445	6.209	6.354	37,676,568	+0.19(+3.04%)
Jun 08, 2009	6.113	6.200	6.052	6.167	28,899,314	-0.02(-0.29%)
Jun 05, 2009	6.403	6.403	6.131	6.185	22,277,180	-0.03(-0.49%)
Jun 04, 2009	6.197	6.457	6.155	6.215	39,711,252	-0.05(-0.87%)
Jun 03, 2009	6.409	6.475	6.182	6.270	47,482,656	-0.30(-4.60%)
Jun 02, 2009	6.813	6.880	6.554	6.572	28,933,682	-0.37(-5.31%)
Jun 01, 2009	6.680	7.013	6.487	6.940	34,389,824	+0.33(+5.03%)
May 29, 2009	6.578	6.825	6.535	6.608	28,517,658	-0.12(-1.80%)
May 28, 2009	6.650	6.759	6.487	6.729	26,781,152	+0.13(+2.01%)
May 27, 2009	6.650	6.783	6.547	6.596	36,753,708	+0.10(+1.49%)
May 26, 2009	6.294	6.547	6.294	6.499	21,685,002	+0.14(+2.18%)
May 22, 2009	6.270	6.499	6.070	6.360	18,383,852	+0.07(+1.15%)
May 21, 2009	6.264	6.523	6.040	6.288	21,348,004	-0.07(-1.05%)
May 20, 2009	6.608	6.608	6.312	6.354	25,062,268	-0.07(-1.13%)
May 19, 2009	6.378	6.529	6.245	6.427	27,990,364	+0.05(+0.85%)
May 18, 2009	6.143	6.390	6.143	6.372	19,887,322	+0.32(+5.29%)
May 15, 2009	6.227	6.300	6.040	6.052	24,208,582	-0.17(-2.72%)
May 14, 2009	6.052	6.264	6.022	6.221	27,128,918	+0.18(+2.90%)
May 13, 2009	6.076	6.167	5.617	6.046	24,742,202	-0.08(-1.38%)
May 12, 2009	6.258	6.294	6.010	6.131	36,708,432	-0.13(-2.12%)
May 11, 2009	5.919	6.348	5.919	6.264	33,033,142	-0.04(-0.67%)
May 08, 2009	6.354	6.433	6.191	6.306	30,513,556	+0.08(+1.36%)
May 07, 2009	6.620	6.656	6.191	6.221	51,802,204	-0.45(-6.79%)
May 06, 2009	6.523	6.705	6.523	6.674	44,713,312	-0.07(-0.99%)
May 05, 2009	6.831	6.862	6.620	6.741	65,269,744	-0.41(-5.74%)
May 04, 2009	7.133	7.248	7.097	7.152	79,009,000	+0.64(+9.83%)
May 01, 2009	6.439	6.511	6.276	6.511	32,260,448	+0.13(+1.99%)
Apr 30, 2009	6.312	6.487	6.245	6.384	54,222,248	+0.30(+4.86%)
Apr 29, 2009	5.889	6.222	5.829	6.088	70,556,776	+0.49(+8.74%)
Apr 28, 2009	5.472	5.641	5.472	5.599	22,255,634	+0.08(+1.42%)
Apr 27, 2009	5.460	5.660	5.400	5.521	25,595,032	+0.04(+0.77%)
Apr 24, 2009	5.575	5.666	5.442	5.478	36,663,252	-0.06(-1.09%)
Apr 23, 2009	5.629	5.720	5.490	5.539	35,683,972	-0.05(-0.97%)
Apr 22, 2009	5.545	5.720	5.430	5.593	40,192,672	+0.05(+0.87%)
Apr 21, 2009	5.533	5.660	5.442	5.545	40,648,072	-0.01(-0.22%)
Apr 20, 2009	5.780	5.780	5.503	5.557	37,201,432	-0.24(-4.17%)
Apr 17, 2009	5.744	5.835	5.581	5.799	28,417,394	+0.01(+0.10%)
Apr 16, 2009	5.768	5.883	5.629	5.792	38,668,928	+0.00(+0.00%)
Apr 15, 2009	5.799	5.841	5.690	5.792	28,079,460	-0.10(-1.74%)
Apr 14, 2009	6.004	6.034	5.814	5.895	37,650,724	-0.13(-2.20%)
Apr 13, 2009	5.980	6.052	5.768	6.028	25,490,512	+0.10(+1.63%)
Apr 09, 2009	6.004	6.040	5.841	5.931	36,714,740	+0.14(+2.40%)
Apr 08, 2009	5.714	5.817	5.623	5.792	36,341,044	+0.09(+1.59%)
Apr 07, 2009	5.943	5.943	5.672	5.702	47,510,628	-0.22(-3.67%)
Apr 06, 2009	5.974	6.040	5.811	5.919	37,235,288	-0.30(-4.76%)
Apr 03, 2009	6.113	6.215	5.956	6.215	44,781,248	+0.03(+0.49%)
Apr 02, 2009	5.817	6.245	5.792	6.185	73,022,240	+0.52(+9.17%)
Apr 01, 2009	5.388	5.738	5.303	5.666	44,372,640	+0.26(+4.80%)
Mar 31, 2009	5.442	5.518	5.394	5.406	29,772,576	+0.04(+0.67%)
Mar 30, 2009	5.454	5.545	5.291	5.370	25,717,784	-0.26(-4.61%)
Mar 26, 2009	5.478	5.629	5.346	5.629	36,585,780	+0.19(+3.44%)
Mar 25, 2009	5.478	5.666	5.352	5.442	32,826,944	-0.06(-1.10%)
Mar 24, 2009	5.545	5.605	5.478	5.503	31,642,190	-0.10(-1.83%)
Mar 23, 2009	5.563	5.605	5.503	5.605	44,968,300	+0.46(+8.92%)
Mar 20, 2009	5.285	5.352	5.116	5.146	28,422,798	-0.17(-3.13%)
Mar 19, 2009	5.382	5.436	5.219	5.312	41,382,840	-0.17(-3.14%)
Mar 18, 2009	5.285	5.571	5.243	5.484	46,319,652	+0.06(+1.11%)
Mar 17, 2009	5.231	5.436	5.213	5.424	32,340,036	+0.15(+2.86%)
Mar 16, 2009	5.370	5.436	5.243	5.273	31,349,880	-0.05(-1.02%)
Mar 13, 2009	5.430	5.490	5.234	5.327	0	-0.02(-0.45%)
Mar 12, 2009	5.255	5.394	5.116	5.352	37,485,416	+0.12(+2.31%)
Mar 11, 2009	5.056	5.285	5.025	5.231	36,333,584	+0.18(+3.59%)
Mar 10, 2009	4.832	5.074	4.790	5.050	47,474,496	+0.37(+8.01%)
Mar 09, 2009	4.953	5.062	4.669	4.675	52,868,140	-0.31(-6.18%)
Mar 06, 2009	4.989	5.110	4.838	4.983	0	+0.08(+1.73%)
Mar 05, 2009	4.868	4.983	4.760	4.899	35,629,904	+0.04(+0.87%)
Mar 04, 2009	4.838	4.983	4.838	4.856	39,578,288	+0.35(+7.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Statesman Examiner