Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.972	8.060	7.836	7.924	8,055,803	+0.06(+0.70%)
May 23, 2011	8.028	8.052	7.828	7.869	7,943,665	-0.35(-4.26%)
May 20, 2011	8.323	8.394	8.179	8.219	8,988,475	-0.10(-1.15%)
May 19, 2011	8.594	8.610	8.179	8.315	31,746,442	+0.26(+3.27%)
May 18, 2011	8.107	8.307	8.012	8.052	17,004,672	+0.23(+2.96%)
May 17, 2011	7.677	7.900	7.470	7.820	11,914,439	+0.06(+0.82%)
May 16, 2011	8.323	8.323	7.661	7.757	16,860,718	-0.61(-7.25%)
May 13, 2011	8.323	8.570	8.299	8.363	8,533,146	+0.11(+1.35%)
May 12, 2011	8.546	8.546	8.219	8.251	7,893,246	-0.31(-3.63%)
May 11, 2011	8.697	8.857	8.402	8.562	8,472,287	-0.10(-1.20%)
May 10, 2011	8.626	8.737	8.538	8.666	3,878,414	+0.10(+1.21%)
May 09, 2011	8.594	8.705	8.434	8.562	5,270,664	+0.09(+1.03%)
May 06, 2011	8.530	8.809	8.410	8.474	10,195,474	+0.10(+1.24%)
May 05, 2011	7.932	8.570	7.900	8.371	14,545,269	+0.42(+5.32%)
May 04, 2011	8.402	8.466	7.836	7.948	13,592,599	-0.45(-5.32%)
May 03, 2011	8.546	8.681	8.331	8.394	8,124,133	-0.20(-2.27%)
May 02, 2011	8.586	8.753	8.474	8.590	10,500,428	+0.03(+0.33%)
Apr 29, 2011	8.115	8.658	8.060	8.562	11,721,030	+0.55(+6.92%)
Apr 28, 2011	7.924	8.052	7.852	8.008	6,511,557	+0.08(+1.06%)
Apr 27, 2011	7.693	7.960	7.581	7.924	8,752,435	+0.05(+0.61%)
Apr 26, 2011	8.155	8.155	7.852	7.876	8,001,332	-0.20(-2.47%)
Apr 25, 2011	7.932	8.092	7.844	8.076	5,012,635	+0.10(+1.30%)
Apr 21, 2011	7.996	8.004	7.813	7.972	8,037,020	+0.00(+0.00%)
Apr 20, 2011	8.052	8.052	7.844	7.972	11,335,321	+0.22(+2.88%)
Apr 19, 2011	7.852	7.964	7.653	7.749	13,305,048	+0.09(+1.14%)
Apr 18, 2011	7.215	7.677	7.151	7.661	13,102,537	+0.36(+4.97%)
Apr 15, 2011	7.302	7.430	7.199	7.298	14,689,231	+0.37(+5.35%)
Apr 14, 2011	6.880	7.023	6.760	6.928	5,332,943	+0.02(+0.23%)
Apr 13, 2011	6.760	6.991	6.688	6.912	8,510,281	+0.35(+5.35%)
Apr 12, 2011	6.617	6.617	6.457	6.561	5,105,092	-0.14(-2.14%)
Apr 11, 2011	6.736	6.896	6.673	6.704	6,255,134	-0.01(-0.12%)
Apr 08, 2011	6.896	6.975	6.649	6.712	6,415,883	-0.15(-2.21%)
Apr 07, 2011	6.617	6.920	6.545	6.864	8,789,858	+0.29(+4.49%)
Apr 06, 2011	6.744	6.752	6.425	6.569	8,725,620	-0.08(-1.20%)
Apr 05, 2011	6.696	6.800	6.545	6.649	8,787,034	-0.12(-1.77%)
Apr 04, 2011	6.481	6.824	6.457	6.768	19,179,588	+0.38(+5.99%)
Apr 01, 2011	6.178	6.394	6.035	6.386	18,746,486	+0.33(+5.39%)
Mar 31, 2011	6.107	6.146	6.003	6.059	6,384,771	-0.05(-0.78%)
Mar 30, 2011	6.107	6.194	6.043	6.107	5,964,803	+0.00(+0.00%)
Mar 29, 2011	6.266	6.266	6.059	6.107	3,959,305	-0.06(-0.91%)
Mar 28, 2011	6.314	6.330	6.122	6.162	3,460,733	-0.10(-1.65%)
Mar 25, 2011	6.138	6.274	6.043	6.266	6,609,055	+0.17(+2.75%)
Mar 24, 2011	6.114	6.138	5.995	6.099	6,217,998	+0.06(+1.06%)
Mar 23, 2011	5.788	6.091	5.756	6.035	7,115,482	+0.21(+3.56%)
Mar 22, 2011	5.835	5.955	5.780	5.827	5,063,263	+0.01(+0.14%)
Mar 21, 2011	5.700	5.827	5.541	5.820	8,223,268	+0.37(+6.73%)
Mar 18, 2011	5.580	5.652	5.453	5.453	5,000,879	-0.04(-0.73%)
Mar 17, 2011	5.564	5.644	5.457	5.493	7,016,830	+0.06(+1.17%)
Mar 16, 2011	5.596	5.700	5.395	5.429	7,244,537	-0.20(-3.54%)
Mar 15, 2011	5.541	5.700	5.445	5.628	9,061,901	-0.15(-2.62%)
Mar 14, 2011	5.748	5.859	5.748	5.780	4,571,706	-0.08(-1.36%)
Mar 11, 2011	5.740	5.899	5.724	5.859	4,200,151	+0.01(+0.14%)
Mar 10, 2011	5.820	6.095	5.676	5.851	9,238,663	-0.02(-0.27%)
Mar 09, 2011	5.756	6.011	5.708	5.867	8,250,428	+0.14(+2.36%)
Mar 08, 2011	5.684	5.796	5.684	5.732	3,441,107	+0.04(+0.70%)
Mar 07, 2011	5.875	5.899	5.660	5.692	5,326,335	-0.18(-3.12%)
Mar 04, 2011	5.875	5.891	5.724	5.875	4,514,192	+0.05(+0.82%)
Mar 03, 2011	5.708	5.915	5.676	5.827	8,819,336	+0.20(+3.54%)
Mar 02, 2011	5.525	5.732	5.469	5.628	5,429,433	+0.09(+1.58%)
Mar 01, 2011	5.628	5.668	5.429	5.541	9,765,646	+0.00(+0.00%)
Feb 28, 2011	5.541	5.588	5.421	5.541	6,444,684	+0.10(+1.76%)
Feb 25, 2011	5.421	5.501	5.381	5.445	5,709,394	+0.03(+0.59%)
Feb 24, 2011	5.421	5.501	5.285	5.413	6,735,748	-0.02(-0.44%)
Feb 23, 2011	5.636	5.644	5.150	5.437	10,687,962	-0.17(-2.99%)
Feb 22, 2011	5.820	5.979	5.604	5.604	11,458,176	-0.13(-2.23%)
Feb 18, 2011	5.883	5.939	5.684	5.732	8,512,980	-0.10(-1.78%)
Feb 17, 2011	5.788	5.891	5.780	5.835	4,115,537	-0.01(-0.14%)
Feb 16, 2011	5.780	5.899	5.764	5.843	7,202,562	+0.09(+1.52%)
Feb 15, 2011	5.891	5.907	5.692	5.756	4,773,621	-0.08(-1.37%)
Feb 14, 2011	5.724	5.939	5.724	5.835	6,371,150	+0.11(+1.95%)
Feb 11, 2011	5.580	5.788	5.580	5.724	9,247,784	+0.06(+1.13%)
Feb 10, 2011	5.580	5.692	5.477	5.660	6,410,618	+0.08(+1.43%)
Feb 09, 2011	5.708	5.740	5.437	5.580	14,171,596	-0.13(-2.23%)
Feb 08, 2011	5.843	5.979	5.652	5.708	11,718,827	-0.17(-2.85%)
Feb 07, 2011	5.907	5.931	5.748	5.875	6,264,387	+0.01(+0.14%)
Feb 04, 2011	5.955	5.987	5.780	5.867	6,474,630	-0.10(-1.74%)
Feb 03, 2011	6.067	6.162	5.891	5.971	9,343,335	-0.14(-2.22%)
Feb 02, 2011	6.067	6.210	5.724	6.107	7,109,821	-0.06(-0.91%)
Feb 01, 2011	6.274	6.298	6.075	6.162	9,541,797	-0.02(-0.39%)
Jan 31, 2011	6.035	6.266	5.987	6.186	9,780,985	+0.23(+3.88%)
Jan 28, 2011	5.979	6.210	5.820	5.955	8,309,208	-0.04(-0.66%)
Jan 27, 2011	6.083	6.258	5.955	5.995	6,517,705	-0.10(-1.57%)
Jan 26, 2011	5.700	6.146	5.700	6.091	13,276,197	+0.45(+8.06%)
Jan 25, 2011	5.843	5.875	5.389	5.636	17,700,238	-0.22(-3.68%)
Jan 24, 2011	5.923	5.947	5.780	5.851	4,728,121	+0.06(+1.00%)
Jan 21, 2011	5.883	6.011	5.780	5.794	5,796,980	+0.04(+0.62%)
Jan 20, 2011	6.019	6.122	5.708	5.758	11,326,704	-0.32(-5.34%)
Jan 19, 2011	6.178	6.262	6.027	6.083	9,259,120	+0.07(+1.19%)
Jan 18, 2011	6.210	6.282	6.003	6.011	9,892,170	-0.00(-0.07%)
Jan 14, 2011	5.835	6.027	5.788	6.015	7,233,412	+0.21(+3.57%)
Jan 13, 2011	5.939	5.971	5.764	5.808	5,115,618	-0.12(-1.95%)
Jan 12, 2011	5.939	5.979	5.796	5.923	6,763,093	+0.02(+0.27%)
Jan 11, 2011	5.812	6.019	5.780	5.907	14,311,190	+0.22(+3.85%)
Jan 10, 2011	5.652	5.724	5.517	5.688	10,793,218	+0.10(+1.78%)
Jan 07, 2011	5.564	5.596	5.493	5.588	7,559,614	+0.11(+2.04%)
Jan 06, 2011	5.429	5.517	5.405	5.477	6,401,394	+0.05(+0.88%)
Jan 05, 2011	5.341	5.445	5.301	5.429	7,218,216	+0.02(+0.44%)
Jan 04, 2011	5.421	5.477	5.261	5.405	7,388,290	+0.12(+2.26%)
Jan 03, 2011	5.230	5.445	5.222	5.285	10,049,568	+0.22(+4.25%)
Dec 31, 2010	4.982	5.126	4.959	5.070	3,406,387	+0.05(+0.95%)
Dec 30, 2010	4.990	5.038	4.982	5.022	1,407,359	-0.02(-0.32%)
Dec 29, 2010	5.022	5.054	4.974	5.038	1,943,668	+0.02(+0.32%)
Dec 28, 2010	4.959	5.030	4.935	5.022	1,845,603	+0.03(+0.64%)
Dec 27, 2010	4.982	4.998	4.887	4.990	2,467,190	+0.01(+0.16%)
Dec 23, 2010	4.990	5.022	4.959	4.982	1,817,911	-0.08(-1.57%)
Dec 22, 2010	5.022	5.102	4.943	5.062	3,917,467	+0.05(+0.95%)
Dec 21, 2010	5.062	5.062	4.990	5.014	2,296,476	+0.02(+0.48%)
Dec 20, 2010	4.982	5.070	4.959	4.990	4,911,506	+0.02(+0.32%)
Dec 17, 2010	4.887	5.030	4.863	4.974	10,211,783	+0.09(+1.79%)
Dec 16, 2010	4.496	4.887	4.496	4.887	13,025,420	+0.45(+10.25%)
Dec 15, 2010	4.464	4.504	4.424	4.432	3,468,932	-0.02(-0.54%)
Dec 14, 2010	4.584	4.600	4.424	4.456	8,337,385	-0.13(-2.78%)
Dec 13, 2010	4.680	4.680	4.552	4.584	5,249,631	-0.02(-0.35%)
Dec 10, 2010	4.624	4.648	4.560	4.600	3,480,061	-0.02(-0.52%)
Dec 09, 2010	4.743	4.743	4.552	4.624	4,465,444	-0.08(-1.61%)
Dec 08, 2010	4.783	4.807	4.568	4.699	7,717,095	-0.07(-1.42%)
Dec 07, 2010	4.863	4.871	4.759	4.767	4,969,301	-0.02(-0.42%)
Dec 06, 2010	4.775	4.815	4.775	4.787	2,452,170	-0.03(-0.58%)
Dec 03, 2010	4.863	4.887	4.775	4.815	4,566,802	-0.01(-0.17%)
Dec 02, 2010	4.919	4.927	4.743	4.823	10,393,956	-0.07(-1.47%)
Dec 01, 2010	4.967	4.974	4.871	4.895	9,217,155	+0.14(+2.85%)
Nov 30, 2010	4.751	4.799	4.703	4.759	6,171,889	-0.05(-0.99%)
Nov 29, 2010	4.863	4.887	4.727	4.807	5,963,969	-0.02(-0.33%)
Nov 26, 2010	4.967	5.022	4.799	4.823	4,918,871	-0.21(-4.20%)
Nov 24, 2010	4.903	5.034	5.034	5.034	7,884,692	+0.24(+4.90%)
Nov 23, 2010	4.783	4.855	4.767	4.799	10,190,626	-0.14(-2.90%)
Nov 22, 2010	4.943	4.990	4.855	4.943	10,100,400	-0.01(-0.16%)
Nov 19, 2010	4.990	4.998	4.903	4.951	4,638,419	+0.02(+0.32%)
Nov 18, 2010	5.158	5.174	4.895	4.935	5,886,473	+0.01(+0.16%)
Nov 17, 2010	4.807	4.974	4.743	4.927	6,999,333	+0.07(+1.48%)
Nov 16, 2010	5.022	5.038	4.727	4.855	10,805,231	-0.22(-4.25%)
Nov 15, 2010	4.983	5.126	4.959	5.070	5,927,633	+0.16(+3.25%)
Nov 12, 2010	5.134	5.167	4.871	4.911	9,886,856	-0.28(-5.38%)
Nov 11, 2010	5.142	5.222	5.086	5.190	3,865,604	-0.02(-0.46%)
Nov 10, 2010	5.269	5.341	5.094	5.214	6,404,138	-0.12(-2.24%)
Nov 09, 2010	5.477	5.509	5.285	5.333	5,775,876	-0.13(-2.41%)
Nov 08, 2010	5.333	5.525	5.274	5.465	10,936,228	+0.23(+4.34%)
Nov 05, 2010	5.373	5.397	5.222	5.238	7,280,131	-0.12(-2.23%)
Nov 04, 2010	5.421	5.421	5.269	5.357	8,914,282	+0.07(+1.36%)
Nov 03, 2010	5.182	5.325	5.062	5.285	12,461,616	+0.00(+0.08%)
Nov 02, 2010	5.572	5.684	5.222	5.281	41,951,224	+0.08(+1.63%)
Nov 01, 2010	5.198	5.222	5.110	5.197	15,468,900	+0.20(+3.97%)
Oct 29, 2010	4.871	5.006	4.783	4.998	8,871,279	+0.22(+4.50%)
Oct 28, 2010	4.943	4.974	4.719	4.783	13,575,478	+0.16(+3.45%)
Oct 27, 2010	4.743	4.743	4.608	4.624	5,790,610	-0.06(-1.36%)
Oct 25, 2010	4.735	4.783	4.680	4.688	3,271,189	-0.02(-0.34%)
Oct 22, 2010	4.688	4.815	4.672	4.703	5,737,954	+0.03(+0.68%)
Oct 21, 2010	4.664	4.863	4.624	4.672	10,702,357	+0.12(+2.63%)
Oct 20, 2010	4.257	4.576	4.241	4.552	8,777,760	+0.27(+6.38%)
Oct 19, 2010	4.408	4.418	4.273	4.279	5,027,037	-0.19(-4.15%)
Oct 18, 2010	4.464	4.496	4.393	4.464	3,249,610	+0.02(+0.54%)
Oct 15, 2010	4.568	4.576	4.362	4.440	4,797,081	-0.07(-1.59%)
Oct 14, 2010	4.616	4.656	4.456	4.512	6,650,515	-0.10(-2.25%)
Oct 13, 2010	4.512	4.616	4.472	4.616	5,101,651	+0.10(+2.12%)
Oct 12, 2010	4.448	4.544	4.408	4.520	5,605,214	+0.04(+0.89%)
Oct 11, 2010	4.496	4.560	4.432	4.480	6,716,220	+0.03(+0.72%)
Oct 08, 2010	4.353	4.464	4.313	4.448	7,823,819	+0.10(+2.20%)
Oct 07, 2010	4.281	4.377	4.281	4.353	5,940,943	+0.06(+1.30%)
Oct 06, 2010	4.361	4.393	4.257	4.297	10,325,602	-0.06(-1.46%)
Oct 05, 2010	4.353	4.408	4.249	4.361	13,831,180	+0.06(+1.48%)
Oct 04, 2010	4.185	4.345	4.169	4.297	16,177,411	+0.24(+5.89%)
Oct 01, 2010	4.058	4.129	4.050	4.058	3,150,327	+0.02(+0.39%)
Sep 30, 2010	4.098	4.145	4.018	4.042	5,287,021	-0.02(-0.59%)
Sep 29, 2010	4.129	4.153	4.042	4.066	5,123,952	-0.10(-2.30%)
Sep 28, 2010	4.281	4.281	4.074	4.161	7,587,183	-0.02(-0.38%)
Sep 27, 2010	3.994	4.233	3.946	4.177	9,104,144	+0.27(+6.94%)
Sep 24, 2010	3.986	3.986	3.835	3.906	9,004,795	+0.03(+0.82%)
Sep 23, 2010	3.978	4.002	3.850	3.874	4,143,213	-0.11(-2.80%)
Sep 22, 2010	3.827	3.986	3.827	3.986	6,812,120	+0.14(+3.73%)
Sep 21, 2010	3.986	4.010	3.842	3.842	5,038,003	-0.11(-2.82%)
Sep 20, 2010	3.906	4.002	3.906	3.954	8,279,377	+0.06(+1.43%)
Sep 17, 2010	3.827	3.962	3.811	3.898	15,612,903	+0.41(+11.64%)
Sep 15, 2010	3.492	3.548	3.468	3.492	2,589,455	+0.00(+0.00%)
Sep 14, 2010	3.571	3.619	3.460	3.492	5,397,541	-0.10(-2.88%)
Sep 13, 2010	3.683	3.723	3.516	3.595	6,503,026	-0.02(-0.44%)
Sep 10, 2010	3.603	3.611	3.516	3.611	2,957,285	+0.02(+0.67%)
Sep 09, 2010	3.747	3.811	3.571	3.587	9,015,470	-0.09(-2.39%)
Sep 08, 2010	3.508	3.683	3.500	3.675	6,677,448	+0.18(+5.25%)
Sep 07, 2010	3.484	3.603	3.416	3.492	4,988,220	-0.09(-2.45%)
Sep 03, 2010	3.587	3.631	3.516	3.579	7,632,974	+0.06(+1.81%)
Sep 02, 2010	3.276	3.579	3.237	3.516	16,946,156	+0.40(+12.79%)
Sep 01, 2010	3.157	3.197	3.093	3.117	8,363,170	+0.01(+0.26%)
Aug 31, 2010	3.189	3.197	3.085	3.109	5,024,856	-0.10(-3.23%)
Aug 30, 2010	3.300	3.348	3.189	3.213	3,891,015	-0.17(-4.95%)
Aug 27, 2010	3.284	3.388	3.213	3.380	3,242,235	+0.15(+4.69%)
Aug 26, 2010	3.356	3.388	3.205	3.229	2,835,085	-0.13(-3.80%)
Aug 25, 2010	3.237	3.364	3.189	3.356	2,707,151	+0.10(+2.93%)
Aug 24, 2010	3.300	3.332	3.245	3.261	4,210,836	-0.12(-3.54%)
Aug 23, 2010	3.340	3.436	3.332	3.380	3,789,373	+0.05(+1.44%)
Aug 20, 2010	3.316	3.356	3.253	3.332	2,606,252	-0.02(-0.71%)
Aug 19, 2010	3.388	3.428	3.308	3.356	5,491,725	-0.05(-1.41%)
Aug 18, 2010	3.388	3.484	3.261	3.404	10,169,479	+0.11(+3.39%)
Aug 17, 2010	3.101	3.308	3.085	3.292	11,223,085	+0.30(+10.13%)
Aug 16, 2010	3.037	3.117	2.989	2.989	9,012,734	-0.05(-1.58%)
Aug 13, 2010	3.069	3.101	3.029	3.037	2,839,003	-0.06(-1.80%)
Aug 12, 2010	3.013	3.133	2.989	3.093	2,560,649	+0.06(+1.84%)
Aug 11, 2010	3.069	3.125	3.029	3.037	3,977,580	-0.06(-2.06%)
Aug 10, 2010	3.149	3.205	3.101	3.101	2,416,306	-0.11(-3.47%)
Aug 09, 2010	3.141	3.229	3.109	3.213	2,952,121	+0.11(+3.60%)
Aug 06, 2010	3.029	3.125	3.029	3.101	1,780,793	+0.00(+0.00%)
Aug 05, 2010	3.069	3.149	3.061	3.101	3,693,508	+0.03(+1.04%)
Aug 04, 2010	3.093	3.133	3.053	3.069	2,742,214	-0.02(-0.77%)
Aug 03, 2010	3.149	3.167	3.085	3.093	5,034,676	-0.07(-2.27%)
Aug 02, 2010	3.181	3.197	3.133	3.165	4,983,556	+0.06(+2.06%)
Jul 30, 2010	2.982	3.125	2.972	3.101	4,384,509	+0.10(+3.18%)
Jul 29, 2010	3.069	3.117	2.974	3.005	9,055,665	-0.05(-1.57%)
Jul 28, 2010	3.157	3.189	3.005	3.053	11,997,687	-0.24(-7.26%)
Jul 27, 2010	3.436	3.460	3.268	3.292	10,600,815	-0.11(-3.28%)
Jul 26, 2010	3.340	3.428	3.205	3.404	7,187,407	+0.13(+3.89%)
Jul 23, 2010	3.284	3.324	3.237	3.276	4,978,994	-0.02(-0.72%)
Jul 22, 2010	3.181	3.300	3.157	3.300	7,818,701	+0.18(+5.88%)
Jul 21, 2010	3.117	3.133	3.061	3.117	5,498,187	+0.05(+1.56%)
Jul 20, 2010	2.894	3.069	2.894	3.069	3,468,893	+0.10(+3.22%)
Jul 19, 2010	2.910	2.982	2.870	2.974	3,569,481	+0.06(+2.19%)
Jul 16, 2010	2.918	2.950	2.870	2.910	5,530,874	-0.04(-1.35%)
Jul 15, 2010	3.069	3.125	2.870	2.950	11,331,185	-0.12(-3.90%)
Jul 14, 2010	3.109	3.149	3.069	3.069	3,025,004	-0.07(-2.28%)
Jul 13, 2010	3.109	3.141	3.061	3.141	4,048,480	+0.14(+4.79%)
Jul 12, 2010	3.149	3.221	2.997	2.997	4,850,189	-0.18(-5.53%)
Jul 09, 2010	3.069	3.181	3.069	3.173	2,554,540	+0.08(+2.58%)
Jul 08, 2010	3.133	3.221	3.029	3.093	3,206,482	-0.03(-1.02%)
Jul 07, 2010	2.950	3.137	2.918	3.125	4,893,647	+0.16(+5.38%)
Jul 06, 2010	3.069	3.101	2.910	2.966	4,082,271	+0.03(+1.09%)
Jul 02, 2010	2.974	3.013	2.878	2.934	3,265,993	-0.02(-0.54%)
Jul 01, 2010	2.966	3.037	2.838	2.950	6,074,210	-0.03(-1.07%)
Jun 30, 2010	3.061	3.149	2.950	2.982	4,238,063	-0.05(-1.58%)
Jun 29, 2010	3.197	3.197	2.934	3.029	8,257,873	-0.35(-10.38%)
Jun 25, 2010	3.308	3.412	3.245	3.380	4,666,958	+0.10(+2.91%)
Jun 24, 2010	3.372	3.452	3.268	3.284	3,841,167	-0.17(-4.85%)
Jun 23, 2010	3.388	3.460	3.372	3.452	2,714,943	+0.08(+2.36%)
Jun 22, 2010	3.516	3.587	3.340	3.372	5,788,122	-0.15(-4.30%)
Jun 21, 2010	3.579	3.659	3.500	3.524	7,086,139	+0.02(+0.68%)
Jun 18, 2010	3.460	3.500	3.428	3.500	4,344,595	+0.10(+3.05%)
Jun 17, 2010	3.508	3.508	3.372	3.396	3,417,705	-0.08(-2.29%)
Jun 16, 2010	3.388	3.508	3.364	3.476	5,010,016	+0.06(+1.63%)
Jun 15, 2010	3.380	3.436	3.364	3.420	6,090,618	+0.06(+1.66%)
Jun 14, 2010	3.356	3.444	3.348	3.364	7,788,620	+0.06(+1.93%)
Jun 11, 2010	3.157	3.308	3.157	3.300	4,575,703	+0.10(+3.24%)
Jun 10, 2010	3.125	3.229	3.125	3.197	5,492,124	+0.12(+3.89%)
Jun 09, 2010	3.077	3.197	3.045	3.077	5,497,756	+0.04(+1.31%)
Jun 08, 2010	3.045	3.141	2.989	3.037	7,098,809	+0.04(+1.33%)
Jun 07, 2010	3.229	3.229	2.989	2.997	6,557,162	-0.20(-6.23%)
Jun 04, 2010	3.245	3.388	3.165	3.197	10,418,135	-0.18(-5.42%)
Jun 03, 2010	3.508	3.579	3.364	3.380	7,283,540	-0.11(-3.20%)
Jun 02, 2010	3.524	3.555	3.372	3.492	11,209,850	-0.04(-1.13%)