Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.982	4.998	4.719	4.799	3,509,247	-0.03(-0.66%)
May 28, 2009	5.166	5.261	4.664	4.831	6,971,002	-0.19(-3.81%)
May 27, 2009	4.863	5.222	4.703	5.022	7,459,687	+0.37(+7.88%)
May 26, 2009	4.353	4.759	4.353	4.656	5,003,251	+0.20(+4.47%)
May 22, 2009	4.377	4.464	4.225	4.456	2,431,097	+0.15(+3.52%)
May 21, 2009	4.241	4.393	4.145	4.305	4,353,636	-0.36(-7.69%)
May 20, 2009	4.895	4.895	4.265	4.664	11,398,546	+0.05(+1.00%)
May 19, 2009	4.680	4.775	4.552	4.617	3,464,552	-0.01(-0.31%)
May 18, 2009	4.664	4.887	4.520	4.632	4,258,355	+0.28(+6.41%)
May 15, 2009	4.568	4.664	4.305	4.353	2,953,996	-0.02(-0.36%)
May 14, 2009	4.026	4.496	3.986	4.369	4,318,933	+0.11(+2.62%)
May 13, 2009	4.424	4.456	4.082	4.257	3,253,081	-0.29(-6.32%)
May 12, 2009	4.927	4.927	4.353	4.544	3,080,768	-0.18(-3.72%)
May 11, 2009	4.624	4.935	4.424	4.719	6,968,247	-0.06(-1.33%)
May 08, 2009	4.385	4.855	4.345	4.783	6,872,339	+0.37(+8.30%)
May 07, 2009	4.743	4.799	4.345	4.416	3,278,470	-0.21(-4.48%)
May 06, 2009	5.046	5.174	4.377	4.624	8,601,704	-0.16(-3.33%)
May 05, 2009	4.767	5.102	4.640	4.783	18,502,682	+0.29(+6.38%)
May 04, 2009	4.265	4.759	4.082	4.496	13,475,646	+0.51(+12.80%)
May 01, 2009	3.906	4.074	3.603	3.986	4,538,790	+0.36(+9.89%)
Apr 30, 2009	3.978	3.978	3.619	3.627	6,059,137	+0.12(+3.41%)
Apr 29, 2009	3.460	3.763	3.428	3.508	8,086,121	+0.22(+6.54%)
Apr 28, 2009	3.332	3.468	3.149	3.292	12,208,908	-0.22(-6.14%)
Apr 27, 2009	3.715	3.747	3.508	3.508	3,903,612	-0.38(-9.84%)
Apr 24, 2009	3.771	4.026	3.691	3.890	7,242,819	+0.27(+7.49%)
Apr 23, 2009	3.508	3.707	3.412	3.619	2,682,548	+0.21(+6.07%)
Apr 22, 2009	3.476	3.516	3.396	3.412	3,154,104	+0.08(+2.39%)
Apr 21, 2009	3.388	3.452	3.276	3.332	1,007,091	-0.02(-0.71%)
Apr 20, 2009	3.707	3.795	3.292	3.356	2,201,482	-0.26(-7.06%)
Apr 17, 2009	3.404	3.643	3.396	3.611	4,650,597	+0.27(+8.11%)
Apr 16, 2009	3.420	3.540	3.278	3.340	1,476,620	-0.07(-2.10%)
Apr 15, 2009	3.548	3.627	3.332	3.412	1,031,248	-0.25(-6.75%)
Apr 14, 2009	3.866	3.866	3.548	3.659	1,019,219	-0.15(-3.97%)
Apr 13, 2009	3.819	3.946	3.675	3.811	1,433,261	-0.03(-0.83%)
Apr 09, 2009	3.595	3.946	3.551	3.842	1,432,642	+0.48(+14.22%)
Apr 08, 2009	3.372	3.540	3.181	3.364	1,123,057	+0.14(+4.20%)
Apr 07, 2009	3.707	3.978	3.229	3.229	1,661,111	-0.37(-10.20%)
Apr 06, 2009	3.651	3.962	3.500	3.595	2,626,730	-0.06(-1.53%)
Apr 03, 2009	3.253	3.659	3.237	3.651	2,829,940	+0.48(+15.08%)
Apr 02, 2009	2.982	3.292	2.982	3.173	3,664,839	+0.31(+10.86%)
Apr 01, 2009	2.702	2.926	2.623	2.862	1,722,241	+0.25(+9.45%)
Mar 31, 2009	2.631	2.702	2.591	2.615	469,654	-0.01(-0.30%)
Mar 30, 2009	2.679	2.679	2.511	2.623	698,928	-0.33(-11.08%)
Mar 26, 2009	2.806	3.061	2.806	2.950	1,303,103	+0.06(+2.21%)
Mar 25, 2009	2.695	2.910	2.591	2.886	1,052,563	+0.00(+0.00%)
Mar 24, 2009	2.591	2.934	2.455	2.886	1,771,677	+0.16(+5.85%)
Mar 23, 2009	2.575	2.774	2.471	2.726	1,132,135	+0.22(+8.57%)
Mar 20, 2009	2.766	2.774	2.439	2.511	966,110	-0.26(-9.48%)
Mar 19, 2009	2.631	2.774	2.609	2.774	869,419	+0.19(+7.41%)
Mar 18, 2009	2.495	2.695	2.455	2.583	415,115	-0.02(-0.61%)
Mar 17, 2009	2.384	2.599	2.328	2.599	367,767	+0.27(+11.64%)
Mar 16, 2009	2.655	2.710	2.328	2.328	873,913	-0.26(-9.88%)
Mar 13, 2009	2.535	2.655	2.439	2.583	863,474	+0.07(+2.86%)
Mar 12, 2009	2.208	2.543	2.129	2.511	1,221,159	+0.22(+9.76%)
Mar 11, 2009	2.264	2.336	2.240	2.288	610,098	+0.03(+1.41%)
Mar 10, 2009	2.057	2.264	2.057	2.256	661,646	+0.14(+6.39%)
Mar 09, 2009	2.073	2.192	2.017	2.121	572,604	+0.02(+1.14%)
Mar 06, 2009	2.089	2.264	2.065	2.097	741,054	-0.17(-7.39%)
Mar 05, 2009	2.384	2.384	2.081	2.264	1,310,686	-0.13(-5.33%)
Mar 04, 2009	2.352	2.416	2.232	2.392	664,501	+0.29(+13.64%)
Mar 02, 2009	2.392	2.392	2.009	2.105	980,504	-0.15(-6.71%)
Feb 27, 2009	2.471	2.471	2.256	2.256	973,586	-0.25(-9.87%)
Feb 26, 2009	2.471	2.575	2.392	2.503	1,089,896	+0.17(+7.17%)
Feb 25, 2009	2.360	2.495	2.232	2.336	957,287	-0.22(-8.44%)
Feb 24, 2009	1.945	2.551	1.945	2.551	1,856,656	+0.61(+31.15%)
Feb 23, 2009	1.977	2.113	1.873	1.945	1,741,244	-0.02(-0.81%)
Feb 20, 2009	1.913	1.969	1.913	1.961	1,240,010	+0.08(+4.24%)
Feb 19, 2009	1.953	1.961	1.881	1.881	1,045,040	-0.02(-0.84%)
Feb 18, 2009	1.953	1.984	1.897	1.897	614,412	-0.02(-1.24%)
Feb 17, 2009	1.969	1.969	1.899	1.921	660,912	-0.06(-3.21%)
Feb 13, 2009	1.905	2.065	1.873	1.985	736,817	+0.13(+6.86%)
Feb 12, 2009	1.818	2.055	1.810	1.858	1,311,504	-0.16(-7.90%)
Feb 11, 2009	2.001	2.184	2.001	2.017	915,912	-0.18(-8.00%)
Feb 10, 2009	2.392	2.392	2.136	2.192	444,664	-0.18(-7.72%)
Feb 09, 2009	2.312	2.384	2.296	2.376	350,588	+0.02(+1.02%)
Feb 06, 2009	2.272	2.511	2.216	2.352	1,180,724	+0.12(+5.36%)
Feb 05, 2009	2.184	2.384	2.160	2.232	974,488	+0.06(+2.56%)
Feb 04, 2009	2.176	2.232	2.129	2.176	656,154	+0.05(+2.25%)
Feb 03, 2009	2.089	2.248	2.089	2.129	644,642	+0.03(+1.52%)
Feb 02, 2009	2.232	2.344	2.097	2.097	764,261	-0.13(-5.73%)
Jan 30, 2009	2.320	2.352	2.200	2.224	899,322	-0.15(-6.38%)
Jan 29, 2009	2.463	2.466	2.368	2.376	392,762	-0.11(-4.49%)
Jan 28, 2009	2.471	2.487	2.400	2.487	579,891	+0.07(+2.97%)
Jan 27, 2009	2.535	2.535	2.400	2.416	202,531	-0.10(-3.81%)
Jan 26, 2009	2.431	2.551	2.392	2.511	314,491	+0.10(+3.96%)
Jan 23, 2009	2.392	2.471	2.328	2.415	253,351	+0.02(+0.66%)
Jan 22, 2009	2.527	2.527	2.368	2.400	282,688	-0.09(-3.53%)
Jan 21, 2009	2.615	2.615	2.312	2.487	845,834	+0.06(+2.63%)
Jan 20, 2009	2.647	2.647	2.400	2.424	531,426	-0.33(-11.88%)
Jan 16, 2009	2.647	2.782	2.615	2.750	534,748	+0.20(+7.81%)
Jan 15, 2009	2.591	2.766	2.416	2.551	567,180	+0.00(+0.00%)
Jan 14, 2009	2.750	2.750	2.471	2.551	376,884	-0.16(-5.88%)
Jan 13, 2009	2.575	2.790	2.575	2.710	1,015,056	+0.22(+8.63%)
Jan 12, 2009	2.894	2.934	2.471	2.495	1,803,373	-0.49(-16.53%)
Jan 09, 2009	2.974	3.149	2.886	2.989	314,527	-0.10(-3.10%)
Jan 08, 2009	3.181	3.189	2.886	3.085	819,469	-0.10(-3.25%)
Jan 07, 2009	3.468	3.468	2.982	3.189	1,799,440	-0.32(-9.09%)
Jan 06, 2009	3.237	3.707	3.237	3.508	2,607,115	+0.32(+10.00%)
Jan 05, 2009	2.838	3.189	2.798	3.189	2,259,414	+0.41(+14.94%)
Jan 02, 2009	2.511	2.774	2.503	2.774	1,241,694	+0.25(+9.78%)
Dec 31, 2008	2.431	2.583	2.431	2.527	768,632	+0.13(+5.32%)
Dec 30, 2008	2.455	2.511	2.400	2.400	636,749	-0.07(-2.90%)
Dec 29, 2008	2.439	2.551	2.408	2.471	758,386	+0.02(+0.98%)
Dec 26, 2008	2.527	2.647	2.447	2.447	340,956	-0.10(-4.06%)
Dec 24, 2008	2.551	2.623	2.535	2.551	200,270	+0.02(+0.63%)
Dec 23, 2008	2.734	2.782	2.535	2.535	774,835	-0.26(-9.14%)
Dec 22, 2008	2.695	2.910	2.671	2.790	1,511,535	-0.15(-5.15%)
Dec 19, 2008	2.687	2.942	2.551	2.942	1,300,399	+0.26(+9.50%)
Dec 18, 2008	2.527	2.822	2.487	2.687	2,393,108	+0.27(+11.22%)
Dec 17, 2008	2.288	2.487	2.272	2.416	990,475	+0.12(+5.21%)
Dec 16, 2008	2.272	2.392	2.232	2.296	1,063,911	+0.01(+0.35%)
Dec 15, 2008	2.272	2.360	2.248	2.288	1,254,282	+0.08(+3.61%)
Dec 12, 2008	2.376	2.384	2.160	2.208	1,371,776	-0.22(-9.18%)
Dec 11, 2008	2.471	2.543	2.320	2.431	1,909,198	+0.00(+0.00%)
Dec 10, 2008	2.631	2.695	2.392	2.431	1,117,771	-0.13(-4.98%)
Dec 09, 2008	2.447	2.639	2.416	2.559	1,549,073	+0.06(+2.23%)
Dec 08, 2008	2.702	2.702	2.487	2.503	1,343,177	-0.05(-1.88%)
Dec 05, 2008	2.591	2.663	2.423	2.551	1,180,939	-0.12(-4.48%)
Dec 04, 2008	2.471	2.774	2.352	2.671	1,404,526	+0.18(+7.03%)
Dec 03, 2008	2.471	2.511	2.344	2.495	1,520,439	+0.08(+3.30%)
Dec 02, 2008	2.471	2.527	2.416	2.416	1,143,273	-0.02(-0.66%)
Dec 01, 2008	2.447	2.511	2.392	2.431	437,871	-0.10(-4.09%)
Nov 28, 2008	2.687	2.710	2.527	2.535	283,663	-0.07(-2.75%)
Nov 26, 2008	2.623	2.742	2.487	2.607	1,369,618	+0.18(+7.57%)
Nov 25, 2008	2.392	2.567	2.392	2.423	820,564	-0.05(-1.94%)
Nov 24, 2008	2.224	2.471	2.160	2.471	1,520,572	+0.36(+16.98%)
Nov 21, 2008	2.368	2.368	2.001	2.113	1,154,307	-0.14(-6.03%)
Nov 20, 2008	2.400	2.511	2.232	2.248	961,373	-0.16(-6.62%)
Nov 19, 2008	2.766	2.790	2.408	2.408	906,709	-0.14(-5.63%)
Nov 18, 2008	2.599	2.655	2.479	2.551	814,951	-0.10(-3.90%)
Nov 17, 2008	2.718	2.814	2.647	2.655	522,688	-0.16(-5.67%)
Nov 14, 2008	2.790	2.910	2.758	2.814	605,982	-0.18(-5.87%)
Nov 13, 2008	2.878	3.125	2.639	2.989	1,591,508	-0.15(-4.82%)
Nov 12, 2008	2.974	3.205	2.710	3.141	1,355,284	+0.11(+3.68%)
Nov 11, 2008	2.950	3.133	2.671	3.029	1,030,579	-0.22(-6.86%)
Nov 10, 2008	3.229	3.348	2.989	3.253	1,780,135	+0.20(+6.53%)
Nov 07, 2008	2.774	3.109	2.695	3.053	2,530,043	+0.45(+17.48%)
Nov 06, 2008	2.989	3.037	2.511	2.599	1,925,767	-0.56(-17.68%)
Nov 05, 2008	3.508	3.508	3.149	3.157	1,269,379	-0.41(-11.61%)
Nov 04, 2008	3.715	3.787	3.284	3.571	1,508,690	+0.06(+1.59%)
Nov 03, 2008	3.510	3.747	3.205	3.516	2,186,276	+0.25(+7.56%)
Oct 31, 2008	2.790	3.324	2.718	3.268	1,901,356	+0.53(+19.19%)
Oct 30, 2008	2.894	3.157	2.599	2.742	2,413,153	-0.10(-3.64%)
Oct 29, 2008	2.408	2.958	2.408	2.846	4,086,095	+0.57(+25.26%)
Oct 28, 2008	2.487	2.671	2.081	2.272	3,110,994	-0.12(-5.00%)
Oct 27, 2008	2.886	2.886	2.320	2.392	2,374,076	-0.14(-5.66%)
Oct 24, 2008	2.431	2.639	2.312	2.535	1,586,051	-0.10(-3.93%)
Oct 23, 2008	3.300	3.348	2.479	2.639	4,705,356	-0.63(-19.27%)
Oct 22, 2008	3.380	3.508	3.221	3.268	2,018,324	-0.25(-7.03%)
Oct 21, 2008	3.388	3.898	3.356	3.516	4,085,923	-0.03(-0.90%)
Oct 20, 2008	2.854	3.587	2.846	3.548	5,413,783	+0.95(+36.50%)
Oct 17, 2008	2.384	2.966	2.296	2.599	5,777,140	+0.37(+16.43%)
Oct 16, 2008	2.392	2.479	2.041	2.232	4,102,149	-0.17(-6.98%)
Oct 15, 2008	2.439	2.487	2.272	2.400	1,440,647	-0.12(-4.75%)
Oct 14, 2008	2.591	2.687	2.439	2.519	4,156,773	+0.06(+2.60%)
Oct 13, 2008	2.551	2.551	2.280	2.455	1,536,549	+0.18(+7.69%)
Oct 10, 2008	2.089	2.376	1.842	2.280	3,382,552	-0.11(-4.67%)
Oct 09, 2008	2.702	2.710	2.192	2.392	1,710,812	-0.14(-5.66%)
Oct 08, 2008	2.097	2.567	2.097	2.535	3,035,949	+0.18(+7.80%)
Oct 07, 2008	2.312	2.710	2.168	2.352	5,758,801	+0.12(+5.36%)
Oct 06, 2008	2.392	2.431	2.001	2.232	6,114,292	-0.33(-12.77%)
Oct 03, 2008	3.189	3.189	2.551	2.559	2,511,138	-0.23(-8.29%)
Oct 02, 2008	3.037	3.189	2.734	2.790	3,843,211	-0.35(-11.17%)
Oct 01, 2008	3.229	3.229	3.021	3.141	1,768,231	-0.04(-1.25%)
Sep 30, 2008	3.117	3.229	3.029	3.181	1,063,191	+0.16(+5.28%)
Sep 29, 2008	3.189	3.300	3.005	3.021	2,634,553	-0.23(-7.11%)
Sep 26, 2008	3.268	3.340	3.181	3.253	1,363,343	-0.10(-2.86%)
Sep 25, 2008	3.563	3.587	3.332	3.348	1,846,228	-0.07(-2.10%)
Sep 24, 2008	3.771	3.771	3.420	3.420	2,427,396	-0.10(-2.94%)
Sep 23, 2008	3.635	3.835	3.253	3.524	3,804,975	-0.39(-9.98%)
Sep 22, 2008	3.890	4.145	3.755	3.914	2,555,829	+0.06(+1.66%)
Sep 19, 2008	4.616	4.616	3.555	3.850	7,482,475	-0.49(-11.21%)
Sep 18, 2008	3.324	4.385	3.229	4.337	5,275,325	+1.02(+30.77%)
Sep 17, 2008	3.667	3.691	3.253	3.316	3,305,756	-0.26(-7.14%)
Sep 16, 2008	3.811	3.890	3.428	3.571	4,836,100	-0.32(-8.20%)
Sep 15, 2008	4.026	4.257	3.890	3.890	2,223,148	-0.35(-8.27%)
Sep 12, 2008	4.058	4.305	4.002	4.241	4,724,056	+0.29(+7.26%)
Sep 11, 2008	3.978	4.114	3.930	3.954	3,633,456	-0.03(-0.80%)
Sep 10, 2008	4.472	4.488	3.914	3.986	9,250,697	-0.51(-11.35%)
Sep 09, 2008	4.871	4.911	4.496	4.496	4,324,073	-0.37(-7.69%)
Sep 08, 2008	4.998	5.078	4.831	4.871	2,390,843	-0.03(-0.65%)
Sep 05, 2008	4.703	4.935	4.664	4.903	2,555,473	+0.12(+2.50%)
Sep 04, 2008	4.911	5.046	4.783	4.783	2,684,296	-0.24(-4.76%)
Sep 03, 2008	5.070	5.190	4.863	5.022	2,533,937	-0.14(-2.63%)
Sep 02, 2008	5.182	5.365	5.110	5.158	2,694,715	-0.10(-1.97%)
Aug 29, 2008	5.333	5.333	5.078	5.261	1,945,647	+0.02(+0.30%)
Aug 28, 2008	4.911	5.309	4.911	5.246	2,066,560	+0.18(+3.62%)
Aug 27, 2008	4.943	5.094	4.903	5.062	1,464,116	+0.14(+2.92%)
Aug 26, 2008	5.014	5.102	4.911	4.919	2,160,828	-0.06(-1.28%)
Aug 25, 2008	4.974	5.054	4.823	4.982	1,998,985	+0.08(+1.63%)
Aug 22, 2008	4.855	5.102	4.855	4.903	4,014,812	+0.06(+1.32%)
Aug 21, 2008	4.982	5.142	4.839	4.839	5,505,923	-0.17(-3.34%)
Aug 20, 2008	5.206	5.269	4.982	5.006	2,865,193	-0.16(-3.09%)
Aug 19, 2008	5.620	5.684	5.102	5.166	5,396,708	-0.65(-11.23%)
Aug 18, 2008	5.919	5.979	5.708	5.820	3,931,505	-0.05(-0.82%)
Aug 15, 2008	6.035	6.091	5.812	5.867	7,482,825	-0.29(-4.79%)
Aug 14, 2008	5.206	6.298	5.062	6.162	9,045,422	+0.85(+15.89%)
Aug 13, 2008	5.341	5.612	5.261	5.317	6,436,311	-0.06(-1.19%)
Aug 12, 2008	5.413	5.612	5.317	5.381	6,858,747	+0.00(+0.00%)
Aug 11, 2008	4.903	5.429	4.807	5.381	8,148,531	+0.41(+8.17%)
Aug 08, 2008	4.839	4.974	4.799	4.974	2,146,284	+0.22(+4.52%)
Aug 07, 2008	4.903	4.919	4.759	4.759	1,975,158	-0.13(-2.61%)
Aug 06, 2008	4.895	4.998	4.751	4.887	3,843,822	-0.03(-0.65%)
Aug 05, 2008	4.584	4.959	4.584	4.919	3,651,502	+0.37(+8.06%)
Aug 04, 2008	4.664	4.719	4.544	4.552	3,569,926	-0.10(-2.23%)
Aug 01, 2008	5.006	5.054	4.624	4.656	4,715,154	-0.27(-5.50%)
Jul 31, 2008	4.903	5.054	4.847	4.927	5,480,211	+0.02(+0.32%)
Jul 30, 2008	5.102	5.222	4.879	4.911	3,811,582	-0.18(-3.45%)
Jul 29, 2008	5.086	5.389	5.086	5.086	4,130,481	-0.10(-2.00%)
Jul 28, 2008	5.118	5.517	5.022	5.190	3,931,327	-0.26(-4.69%)
Jul 25, 2008	5.612	5.660	5.190	5.445	5,125,558	-0.34(-5.92%)
Jul 24, 2008	6.274	6.290	5.764	5.788	3,904,425	-0.57(-9.02%)
Jul 23, 2008	6.051	6.370	5.812	6.362	7,688,606	+0.40(+6.68%)
Jul 22, 2008	5.501	6.051	5.405	5.963	5,608,823	+0.35(+6.25%)
Jul 21, 2008	5.485	5.780	5.349	5.612	8,725,175	+0.31(+5.86%)
Jul 18, 2008	5.102	5.341	5.022	5.301	7,869,405	+0.31(+6.23%)
Jul 17, 2008	4.903	5.038	4.743	4.990	15,698,802	+0.10(+1.95%)
Jul 16, 2008	4.879	5.022	4.703	4.895	13,073,987	-0.01(-0.16%)
Jul 15, 2008	5.230	5.238	4.703	4.903	8,487,072	-0.50(-9.29%)
Jul 14, 2008	5.780	5.835	5.381	5.405	4,235,006	-0.26(-4.51%)
Jul 11, 2008	6.099	6.170	5.580	5.660	6,512,028	-0.33(-5.59%)
Jul 10, 2008	6.266	6.274	5.939	5.995	2,387,103	-0.15(-2.46%)
Jul 09, 2008	6.649	6.712	6.130	6.146	3,116,897	-0.40(-6.09%)
Jul 08, 2008	6.019	6.577	5.899	6.545	6,542,786	+0.51(+8.45%)
Jul 07, 2008	6.250	6.378	5.947	6.035	4,475,249	-0.21(-3.32%)
Jul 04, 2008	6.473	6.569	6.107	6.242	5,868,440	+0.00(+0.00%)
Jul 03, 2008	6.473	6.569	6.107	6.242	5,868,440	-0.45(-6.79%)
Jul 02, 2008	7.302	7.334	6.688	6.696	5,866,182	-0.73(-9.87%)
Jul 01, 2008	7.502	7.677	7.366	7.430	3,687,795	+0.00(+0.00%)
Jun 30, 2008	7.390	7.741	7.374	7.430	1,975,212	-0.03(-0.43%)
Jun 27, 2008	7.438	7.661	7.374	7.462	2,685,095	-0.04(-0.53%)
Jun 26, 2008	7.565	7.565	7.390	7.502	2,670,904	-0.02(-0.32%)
Jun 25, 2008	7.430	7.693	7.326	7.526	2,280,392	+0.10(+1.29%)
Jun 24, 2008	7.310	7.573	7.175	7.430	3,203,824	+0.10(+1.30%)
Jun 23, 2008	7.374	7.669	7.334	7.334	4,181,471	-0.02(-0.33%)
Jun 20, 2008	7.653	7.653	7.175	7.358	7,269,959	-0.49(-6.20%)
Jun 19, 2008	7.908	8.068	7.565	7.844	6,466,161	-0.21(-2.57%)
Jun 18, 2008	8.410	8.416	7.948	8.052	2,679,934	-0.32(-3.81%)
Jun 17, 2008	8.626	8.658	8.335	8.371	1,696,564	-0.11(-1.32%)
Jun 16, 2008	8.331	8.578	8.291	8.482	1,805,391	+0.16(+1.92%)
Jun 13, 2008	8.394	8.466	8.131	8.323	1,406,674	-0.02(-0.29%)
Jun 12, 2008	8.355	8.450	7.972	8.347	4,329,467	+0.45(+5.76%)
Jun 11, 2008	8.323	8.402	7.860	7.892	4,442,028	-0.38(-4.62%)
Jun 10, 2008	8.251	8.466	8.100	8.275	3,112,687	-0.01(-0.10%)
Jun 09, 2008	8.538	8.642	8.155	8.283	3,635,774	-0.18(-2.17%)
Jun 06, 2008	8.801	8.801	8.442	8.466	3,323,677	-0.29(-3.37%)
Jun 05, 2008	8.809	8.905	8.713	8.761	2,258,173	+0.06(+0.73%)
Jun 04, 2008	8.514	8.881	8.506	8.697	3,869,797	+0.12(+1.39%)
Jun 03, 2008	8.968	9.096	8.458	8.578	4,225,956	-0.37(-4.19%)