Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.150	2.460	2.110	2.240	14,008,710	+0.23(+11.44%)
Apr 29, 2009	1.740	2.070	1.720	2.010	10,392,656	+0.35(+21.08%)
Apr 28, 2009	1.650	1.720	1.630	1.660	2,464,033	-0.05(-2.92%)
Apr 27, 2009	1.750	1.820	1.710	1.710	4,478,559	-0.10(-5.52%)
Apr 24, 2009	1.700	1.810	1.660	1.810	5,556,735	+0.15(+9.04%)
Apr 23, 2009	1.510	1.740	1.510	1.660	5,818,286	+0.18(+12.16%)
Apr 22, 2009	1.370	1.520	1.360	1.480	3,900,445	+0.12(+8.82%)
Apr 21, 2009	1.370	1.420	1.350	1.360	1,936,855	-0.05(-3.55%)
Apr 20, 2009	1.400	1.440	1.320	1.410	2,586,771	+0.00(+0.00%)
Apr 17, 2009	1.410	1.520	1.380	1.410	4,208,500	-0.01(-0.70%)
Apr 16, 2009	1.510	1.530	1.350	1.420	3,950,867	-0.06(-4.05%)
Apr 15, 2009	1.540	1.630	1.460	1.480	5,947,169	-0.03(-1.99%)
Apr 14, 2009	1.400	1.570	1.350	1.510	8,351,775	+0.21(+16.15%)
Apr 13, 2009	1.160	1.340	1.160	1.300	4,357,802	+0.14(+12.07%)
Apr 09, 2009	1.190	1.200	0.8300	1.160	2,383,045	+0.01(+0.87%)
Apr 08, 2009	1.050	1.200	0.8300	1.150	4,144,724	+0.05(+4.55%)
Apr 07, 2009	1.210	1.200	0.9500	1.100	3,175,432	-0.10(-8.33%)
Apr 06, 2009	0.9800	1.200	0.9500	1.200	5,441,968	+0.25(+26.32%)
Apr 03, 2009	0.8600	0.9800	0.8300	0.9500	2,497,127	+0.04(+4.40%)
Apr 02, 2009	0.8600	0.9100	0.8300	0.9100	2,585,729	+0.08(+9.64%)
Apr 01, 2009	0.9000	0.9200	0.8300	0.8300	3,057,211	-0.09(-9.78%)
Mar 31, 2009	0.9400	0.9400	0.9200	0.9200	1,480,525	-0.02(-2.13%)
Mar 30, 2009	0.9700	0.9800	0.8900	0.9400	1,134,234	+0.00(+0.00%)
Mar 26, 2009	0.9800	0.9500	0.9400	0.9400	1,669,947	-0.01(-1.05%)
Mar 25, 2009	0.9000	0.9500	0.8900	0.9500	1,977,891	+0.06(+6.74%)
Mar 24, 2009	0.9100	0.9100	0.8900	0.8900	2,766,398	-0.02(-2.20%)
Mar 23, 2009	0.9200	0.9100	0.9000	0.9100	5,260,539	-0.11(-10.78%)
Mar 20, 2009	1.020	1.050	1.020	1.020	3,735,997	-0.03(-2.86%)
Mar 19, 2009	1.140	1.310	0.8800	1.050	12,599,263	-0.26(-19.85%)
Mar 18, 2009	1.350	1.360	1.310	1.310	1,188,819	-0.05(-3.68%)
Mar 17, 2009	1.340	1.390	1.340	1.360	1,095,055	+0.02(+1.49%)
Mar 16, 2009	1.400	1.440	1.260	1.340	1,402,847	-0.07(-4.96%)
Mar 13, 2009	1.340	1.450	1.300	1.410	2,119,118	+0.09(+6.82%)
Mar 12, 2009	1.220	1.320	1.210	1.320	1,884,160	+0.11(+9.09%)
Mar 11, 2009	1.230	1.270	1.190	1.210	959,198	-0.01(-0.82%)
Mar 10, 2009	1.200	1.240	1.190	1.220	919,028	+0.06(+5.17%)
Mar 09, 2009	1.200	1.250	1.160	1.160	1,288,891	-0.10(-7.94%)
Mar 06, 2009	1.290	1.370	1.210	1.260	1,121,175	-0.05(-3.82%)
Mar 05, 2009	1.370	1.390	1.250	1.310	1,475,528	-0.08(-5.76%)
Mar 04, 2009	1.310	1.430	1.300	1.390	1,605,037	+0.19(+15.83%)
Mar 02, 2009	1.310	1.320	1.170	1.200	1,671,748	-0.15(-11.11%)
Feb 27, 2009	1.440	1.460	1.330	1.350	1,242,685	-0.12(-8.16%)
Feb 26, 2009	1.400	1.500	1.400	1.470	1,407,440	+0.09(+6.52%)
Feb 25, 2009	1.260	1.430	1.260	1.380	1,306,862	+0.10(+7.81%)
Feb 24, 2009	1.200	1.310	1.200	1.280	972,270	+0.02(+1.59%)
Feb 23, 2009	1.280	1.290	1.240	1.260	804,735	+0.00(+0.00%)
Feb 20, 2009	1.340	1.380	1.250	1.260	1,280,717	-0.10(-7.35%)
Feb 19, 2009	1.410	1.440	1.350	1.360	3,036,399	-0.01(-0.73%)
Feb 18, 2009	1.450	1.520	1.340	1.370	1,913,997	-0.04(-2.84%)
Feb 17, 2009	1.470	1.480	1.380	1.410	1,418,987	-0.08(-5.37%)
Feb 13, 2009	1.440	1.490	1.430	1.490	770,522	+0.06(+4.20%)
Feb 12, 2009	1.440	1.480	1.410	1.430	424,320	-0.01(-0.69%)
Feb 11, 2009	1.430	1.520	1.420	1.440	1,089,030	+0.00(+0.00%)
Feb 10, 2009	1.610	1.620	1.420	1.440	1,887,520	-0.13(-8.28%)
Feb 09, 2009	1.580	1.650	1.540	1.570	1,362,213	+0.00(+0.00%)
Feb 06, 2009	1.470	1.570	1.450	1.570	1,529,225	+0.15(+10.56%)
Feb 05, 2009	1.400	1.460	1.400	1.420	911,738	+0.04(+2.90%)
Feb 04, 2009	1.340	1.480	1.330	1.380	1,085,228	+0.05(+3.76%)
Feb 03, 2009	1.390	1.400	1.330	1.330	1,315,612	-0.04(-2.92%)
Feb 02, 2009	1.500	1.500	1.360	1.370	1,545,521	-0.18(-11.61%)
Jan 30, 2009	1.600	1.600	1.510	1.550	838,456	-0.02(-1.27%)
Jan 29, 2009	1.540	1.610	1.540	1.570	655,966	-0.01(-0.63%)
Jan 28, 2009	1.600	1.610	1.530	1.580	1,080,885	+0.00(+0.00%)
Jan 27, 2009	1.640	1.650	1.560	1.580	889,480	-0.08(-4.82%)
Jan 26, 2009	1.610	1.700	1.560	1.660	1,284,809	+0.06(+3.75%)
Jan 23, 2009	1.570	1.650	1.550	1.600	1,025,010	-0.01(-0.62%)
Jan 22, 2009	1.620	1.690	1.580	1.610	2,905,205	-0.02(-1.23%)
Jan 21, 2009	1.620	1.650	1.530	1.630	1,872,021	+0.03(+1.87%)
Jan 20, 2009	1.700	1.800	1.580	1.600	5,090,463	-0.07(-4.19%)
Jan 19, 2009	1.600	1.740	1.550	1.670	3,763,255	+0.13(+8.44%)
Jan 16, 2009	1.450	1.550	1.400	1.540	2,690,394	+0.16(+11.59%)
Jan 15, 2009	1.400	1.460	1.270	1.380	3,121,581	-0.04(-2.82%)
Jan 14, 2009	1.520	1.550	1.390	1.420	2,163,358	-0.16(-10.13%)
Jan 13, 2009	1.460	1.590	1.370	1.580	2,142,740	+0.12(+8.22%)
Jan 12, 2009	1.730	1.800	1.450	1.460	3,125,358	-0.20(-12.05%)
Jan 09, 2009	1.680	1.680	1.600	1.660	2,443,008	+0.01(+0.61%)
Jan 08, 2009	1.630	1.670	1.600	1.650	3,047,022	+0.05(+3.12%)
Jan 07, 2009	1.700	1.720	1.600	1.600	4,623,652	-0.06(-3.61%)
Jan 06, 2009	1.720	1.780	1.630	1.660	6,846,418	-0.19(-10.27%)
Jan 05, 2009	2.040	2.140	1.720	1.850	4,169,845	-0.25(-11.90%)
Jan 02, 2009	1.480	2.270	1.460	2.100	8,460,449	+0.64(+43.84%)
Dec 31, 2008	1.200	1.500	1.180	1.460	8,799,805	+0.29(+24.79%)
Dec 30, 2008	1.020	1.170	0.9900	1.170	2,096,243	+0.21(+21.87%)
Dec 29, 2008	0.8700	0.9600	0.8700	0.9600	1,067,842	+0.14(+17.07%)
Dec 24, 2008	0.8400	0.8400	0.8000	0.8200	702,058	-0.02(-2.38%)
Dec 23, 2008	0.8200	0.8800	0.8100	0.8400	1,683,152	-0.01(-1.18%)
Dec 22, 2008	0.8800	0.8800	0.7500	0.8500	2,002,331	+0.00(+0.00%)
Dec 19, 2008	0.8500	0.8700	0.7600	0.8500	6,291,138	+0.02(+2.41%)
Dec 18, 2008	0.9400	0.9500	0.8300	0.8300	2,064,702	-0.08(-8.79%)
Dec 17, 2008	0.9200	0.9200	0.9100	0.9100	67,070	+0.00(+0.00%)
Dec 16, 2008	0.8700	0.9300	0.8600	0.9100	1,324,710	+0.05(+5.81%)
Dec 15, 2008	0.9200	0.9300	0.8200	0.8600	1,660,646	-0.03(-3.37%)
Dec 12, 2008	0.8800	0.9400	0.8600	0.8900	719,609	-0.01(-1.11%)
Dec 11, 2008	0.8600	0.9500	0.8300	0.9000	1,900,151	+0.05(+5.88%)
Dec 10, 2008	0.8700	0.9000	0.8400	0.8500	1,264,960	+0.03(+3.66%)
Dec 09, 2008	0.8100	0.8500	0.8000	0.8200	1,107,159	+0.02(+2.50%)
Dec 08, 2008	0.8000	0.8700	0.7400	0.8000	2,286,641	+0.08(+11.11%)
Dec 05, 2008	0.8200	0.8200	0.6900	0.7200	1,720,176	-0.08(-10.00%)
Dec 04, 2008	0.9400	0.9500	0.8000	0.8000	1,567,257	-0.14(-14.89%)
Dec 03, 2008	0.9600	1.000	0.9400	0.9400	707,153	-0.05(-5.05%)
Dec 02, 2008	0.9800	0.9900	0.9300	0.9900	858,848	+0.04(+4.21%)
Dec 01, 2008	1.010	1.010	0.9500	0.9500	967,996	-0.06(-5.94%)
Nov 28, 2008	1.020	1.030	0.9300	1.010	1,450,247	+0.00(+0.00%)
Nov 27, 2008	1.000	1.050	0.9500	1.010	1,550,276	+0.02(+2.02%)
Nov 26, 2008	1.050	1.060	0.8700	0.9900	3,154,094	-0.03(-2.94%)
Nov 25, 2008	1.250	1.300	0.9100	1.020	11,453,216	-0.33(-24.44%)
Nov 24, 2008	1.250	1.430	1.250	1.350	2,824,934	+0.12(+9.76%)
Nov 21, 2008	1.300	1.350	1.080	1.230	2,326,677	-0.03(-2.38%)
Nov 20, 2008	1.350	1.350	1.210	1.260	1,518,302	-0.03(-2.33%)
Nov 19, 2008	1.370	1.420	1.290	1.290	1,343,148	-0.07(-5.15%)
Nov 18, 2008	1.350	1.390	1.330	1.360	806,971	-0.01(-0.73%)
Nov 17, 2008	1.410	1.470	1.340	1.370	827,680	-0.04(-2.84%)
Nov 14, 2008	1.550	1.560	1.360	1.410	1,245,206	-0.07(-4.73%)
Nov 13, 2008	1.290	1.540	1.230	1.480	1,583,163	+0.16(+12.12%)
Nov 12, 2008	1.380	1.390	1.300	1.320	684,889	-0.08(-5.71%)
Nov 11, 2008	1.430	1.510	1.300	1.400	1,089,317	-0.05(-3.45%)
Nov 10, 2008	1.530	1.540	1.410	1.450	991,294	+0.03(+2.11%)
Nov 07, 2008	1.550	1.590	1.410	1.420	1,976,456	-0.08(-5.33%)
Nov 06, 2008	1.680	1.690	1.500	1.500	1,815,392	-0.20(-11.76%)
Nov 05, 2008	1.830	1.920	1.660	1.700	2,228,174	-0.13(-7.10%)
Nov 04, 2008	1.710	2.080	1.670	1.830	3,755,144	+0.22(+13.66%)
Nov 03, 2008	1.600	1.700	1.550	1.610	2,007,773	+0.08(+5.23%)
Oct 31, 2008	1.870	1.870	1.510	1.530	3,410,114	-0.51(-25.00%)
Oct 30, 2008	1.580	2.090	1.500	2.040	3,525,371	+0.61(+42.66%)
Oct 29, 2008	1.450	1.600	1.360	1.430	2,242,512	+0.09(+6.72%)
Oct 28, 2008	1.470	1.470	1.190	1.340	3,309,105	+0.03(+2.29%)
Oct 27, 2008	1.560	1.570	1.310	1.310	934,542	-0.25(-16.03%)
Oct 24, 2008	1.310	1.600	1.310	1.560	976,623	+0.02(+1.30%)
Oct 23, 2008	1.520	1.690	1.430	1.540	2,104,567	-0.05(-3.14%)
Oct 22, 2008	1.630	1.730	1.560	1.590	1,189,256	-0.10(-5.92%)
Oct 21, 2008	1.800	1.850	1.690	1.690	773,020	-0.15(-8.15%)
Oct 20, 2008	1.850	1.930	1.760	1.840	1,219,481	+0.12(+6.98%)
Oct 17, 2008	1.630	1.780	1.550	1.720	1,100,034	+0.15(+9.55%)
Oct 16, 2008	1.890	1.890	1.540	1.570	1,785,178	-0.19(-10.80%)
Oct 15, 2008	2.000	2.000	1.740	1.760	1,156,463	-0.26(-12.87%)
Oct 14, 2008	2.390	2.460	1.950	2.020	1,996,672	+0.35(+20.96%)
Oct 10, 2008	1.510	1.890	1.500	1.670	1,715,051	-0.06(-3.47%)
Oct 09, 2008	2.120	2.150	1.710	1.730	1,686,235	-0.24(-12.18%)
Oct 08, 2008	2.000	2.100	1.810	1.970	2,360,825	-0.16(-7.51%)
Oct 07, 2008	2.390	2.450	2.080	2.130	712,504	-0.15(-6.58%)
Oct 06, 2008	2.500	2.500	2.000	2.280	1,450,302	-0.38(-14.29%)
Oct 03, 2008	2.660	2.950	2.550	2.660	839,585	+0.04(+1.53%)
Oct 02, 2008	2.990	3.000	2.520	2.620	1,197,966	-0.38(-12.67%)
Oct 01, 2008	3.230	3.280	2.930	3.000	1,003,110	-0.14(-4.46%)
Sep 30, 2008	3.390	3.480	3.140	3.140	1,119,087	-0.20(-5.99%)
Sep 29, 2008	3.500	3.560	2.990	3.340	1,086,418	-0.22(-6.18%)
Sep 26, 2008	3.620	3.700	3.530	3.560	1,224,901	-0.19(-5.07%)
Sep 25, 2008	3.700	3.820	3.740	3.750	639,435	-0.01(-0.27%)
Sep 24, 2008	3.930	4.000	3.760	3.760	893,658	-0.08(-2.08%)
Sep 23, 2008	4.150	4.160	3.830	3.840	1,070,520	-0.32(-7.69%)
Sep 22, 2008	4.260	4.400	4.150	4.160	1,451,847	-0.02(-0.48%)
Sep 19, 2008	3.760	4.200	3.750	4.180	2,561,088	+0.68(+19.43%)
Sep 18, 2008	3.650	3.770	3.420	3.500	1,391,022	+0.01(+0.29%)
Sep 17, 2008	3.870	3.930	3.450	3.490	2,109,230	-0.40(-10.28%)
Sep 16, 2008	3.700	3.910	3.700	3.890	1,638,635	-0.07(-1.77%)
Sep 15, 2008	4.090	4.250	3.950	3.960	876,468	-0.51(-11.41%)
Sep 12, 2008	4.100	4.500	4.050	4.470	1,222,779	+0.44(+10.92%)
Sep 11, 2008	4.070	4.150	3.820	4.030	1,574,256	-0.18(-4.28%)
Sep 10, 2008	4.000	4.260	3.880	4.210	1,638,656	+0.27(+6.85%)
Sep 09, 2008	4.670	4.720	3.920	3.940	2,392,983	-0.83(-17.40%)
Sep 08, 2008	5.220	5.220	4.710	4.770	821,297	-0.22(-4.41%)
Sep 05, 2008	5.150	5.150	4.690	4.990	1,289,548	-0.20(-3.85%)
Sep 04, 2008	5.400	5.430	5.050	5.190	693,018	-0.21(-3.89%)
Sep 03, 2008	5.700	5.750	5.310	5.400	906,591	-0.33(-5.76%)
Sep 02, 2008	5.940	5.940	5.660	5.730	778,985	-0.28(-4.66%)
Aug 29, 2008	6.070	6.090	5.860	6.010	704,741	+0.01(+0.17%)
Aug 28, 2008	6.180	6.200	5.950	6.000	961,191	-0.18(-2.91%)
Aug 27, 2008	5.960	6.200	5.890	6.180	617,393	+0.29(+4.92%)
Aug 26, 2008	5.940	6.000	5.820	5.890	529,385	-0.05(-0.84%)
Aug 25, 2008	6.080	6.080	5.900	5.940	316,833	-0.08(-1.33%)
Aug 22, 2008	6.150	6.150	5.880	6.020	594,777	-0.18(-2.90%)
Aug 21, 2008	5.890	6.320	5.800	6.200	1,323,260	+0.45(+7.83%)
Aug 20, 2008	5.780	5.850	5.710	5.750	783,087	+0.05(+0.88%)
Aug 19, 2008	5.540	5.800	5.480	5.700	873,335	+0.12(+2.15%)
Aug 18, 2008	5.790	5.790	5.510	5.580	523,618	-0.09(-1.59%)
Aug 15, 2008	5.850	5.850	5.510	5.670	950,877	-0.18(-3.08%)
Aug 14, 2008	6.040	6.040	5.810	5.850	2,266,174	-0.31(-5.03%)
Aug 13, 2008	5.500	6.670	5.500	6.160	3,611,656	+0.86(+16.23%)
Aug 12, 2008	5.380	5.420	5.230	5.300	940,211	-0.01(-0.19%)
Aug 11, 2008	5.620	5.620	5.260	5.310	1,092,142	-0.20(-3.63%)
Aug 08, 2008	5.550	5.620	5.400	5.510	955,794	-0.22(-3.84%)
Aug 07, 2008	5.850	5.860	5.500	5.730	1,962,541	-0.09(-1.55%)
Aug 06, 2008	5.810	6.000	5.700	5.820	1,626,474	+0.01(+0.17%)
Aug 05, 2008	6.310	6.480	5.740	5.810	2,467,457	-0.75(-11.43%)
Aug 04, 2008	6.650	6.700	6.420	6.560	1,284,110	+0.00(+0.00%)
Aug 01, 2008	6.650	6.700	6.420	6.560	1,284,110	-0.44(-6.29%)
Jul 31, 2008	7.090	7.090	6.860	7.000	985,678	+0.01(+0.14%)
Jul 30, 2008	6.700	7.040	6.630	6.990	854,608	+0.24(+3.56%)
Jul 29, 2008	6.870	6.880	6.700	6.750	423,195	-0.10(-1.46%)
Jul 28, 2008	6.700	6.990	6.660	6.850	469,404	+0.19(+2.85%)
Jul 25, 2008	6.620	6.940	6.510	6.660	1,220,025	+0.10(+1.52%)
Jul 24, 2008	7.160	7.160	6.550	6.560	1,330,640	-0.51(-7.21%)
Jul 23, 2008	7.300	7.330	6.940	7.070	1,189,293	-0.27(-3.68%)
Jul 22, 2008	7.550	7.600	7.100	7.340	918,057	-0.25(-3.29%)
Jul 21, 2008	7.550	7.770	7.500	7.590	989,286	+0.10(+1.34%)
Jul 18, 2008	7.700	7.720	7.360	7.490	1,076,510	-0.14(-1.83%)
Jul 17, 2008	8.050	8.150	7.500	7.630	1,273,887	-0.36(-4.51%)
Jul 16, 2008	8.700	8.880	7.770	7.990	2,754,315	-0.71(-8.16%)
Jul 15, 2008	8.500	8.740	8.180	8.700	1,452,789	+0.14(+1.64%)
Jul 14, 2008	7.960	8.660	7.950	8.560	1,034,804	+0.61(+7.67%)
Jul 11, 2008	8.100	8.160	7.770	7.950	894,923	-0.05(-0.62%)
Jul 10, 2008	8.000	8.180	7.910	8.000	296,680	+0.07(+0.88%)
Jul 09, 2008	8.030	8.230	7.850	7.930	636,744	-0.01(-0.13%)
Jul 08, 2008	8.120	8.190	7.800	7.940	649,164	-0.35(-4.22%)
Jul 07, 2008	8.440	8.640	8.110	8.290	829,283	-0.03(-0.36%)
Jul 04, 2008	8.190	8.350	8.060	8.320	159,487	+0.16(+1.96%)
Jul 03, 2008	8.390	8.490	7.780	8.160	1,076,056	-0.47(-5.45%)
Jul 02, 2008	9.100	9.100	8.240	8.630	2,215,690	-0.28(-3.14%)
Jul 01, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.00(+0.00%)
Jun 30, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.39(+4.58%)
Jun 27, 2008	8.250	8.670	8.170	8.520	1,025,795	+0.22(+2.65%)
Jun 26, 2008	8.260	8.470	8.030	8.300	1,319,672	+0.04(+0.48%)
Jun 25, 2008	8.100	8.280	7.710	8.260	1,134,724	+0.15(+1.85%)
Jun 24, 2008	7.500	8.150	7.500	8.110	1,621,143	+0.67(+9.01%)
Jun 23, 2008	7.070	7.500	6.960	7.440	833,448	+0.47(+6.74%)
Jun 20, 2008	7.400	7.400	6.800	6.970	1,883,800	-0.44(-5.94%)
Jun 19, 2008	7.500	7.510	7.270	7.410	334,793	-0.03(-0.40%)
Jun 18, 2008	7.590	7.680	7.340	7.440	624,749	-0.17(-2.23%)
Jun 17, 2008	7.720	7.890	7.520	7.610	473,480	-0.16(-2.06%)
Jun 16, 2008	7.600	7.800	7.570	7.770	317,996	+0.19(+2.51%)
Jun 13, 2008	7.600	7.660	7.440	7.580	527,375	-0.02(-0.26%)
Jun 12, 2008	7.700	7.800	7.600	7.600	579,272	-0.04(-0.52%)
Jun 11, 2008	7.700	7.800	7.600	7.640	512,855	+0.02(+0.26%)
Jun 10, 2008	7.800	7.860	7.600	7.620	1,288,638	-0.29(-3.67%)
Jun 09, 2008	8.080	8.200	7.770	7.910	708,669	-0.38(-4.58%)
Jun 06, 2008	8.040	8.290	8.020	8.290	616,527	+0.40(+5.07%)
Jun 05, 2008	7.710	7.950	7.650	7.890	806,620	+0.19(+2.47%)
Jun 04, 2008	7.950	8.000	7.610	7.700	766,709	-0.33(-4.11%)
Jun 03, 2008	8.050	8.180	7.950	8.030	876,194	-0.06(-0.74%)
Jun 02, 2008	8.300	8.340	8.010	8.090	670,280	-0.16(-1.94%)
May 30, 2008	8.200	8.380	8.020	8.250	1,147,632	+0.18(+2.23%)
May 29, 2008	8.210	8.360	8.060	8.070	792,325	-0.25(-3.00%)
May 28, 2008	8.200	8.380	8.100	8.320	1,043,205	+0.03(+0.36%)
May 27, 2008	8.400	8.400	8.050	8.290	1,097,613	-0.11(-1.31%)
May 26, 2008	8.250	8.440	8.250	8.400	222,836	+0.22(+2.69%)
May 23, 2008	8.400	8.400	8.170	8.180	2,243,391	-0.34(-3.99%)
May 22, 2008	8.750	8.940	8.480	8.520	2,549,291	-0.23(-2.63%)
May 21, 2008	8.560	9.000	8.500	8.750	3,546,760	+0.16(+1.86%)
May 20, 2008	8.100	8.670	8.100	8.590	4,017,735	+0.64(+8.05%)
May 19, 2008	7.380	7.950	7.300	7.950	1,898,332	+0.00(+0.00%)
May 16, 2008	7.380	7.950	7.300	7.950	1,898,332	+0.65(+8.90%)
May 15, 2008	7.000	7.350	6.990	7.300	1,492,458	+0.22(+3.11%)
May 14, 2008	7.320	7.430	7.050	7.080	1,296,703	-0.31(-4.19%)
May 13, 2008	7.400	7.450	7.190	7.390	1,207,340	+0.03(+0.41%)
May 12, 2008	7.690	7.700	7.360	7.360	1,159,873	-0.30(-3.92%)
May 09, 2008	7.700	7.840	7.470	7.660	2,534,562	+0.01(+0.13%)
May 08, 2008	7.100	7.670	7.100	7.650	2,831,581	+0.60(+8.51%)
May 07, 2008	6.960	7.180	6.950	7.050	2,286,477	+0.06(+0.86%)
May 06, 2008	6.820	7.090	6.750	6.990	1,944,184	+0.23(+3.40%)
May 05, 2008	6.700	6.880	6.690	6.760	510,407	+0.11(+1.65%)
May 02, 2008	6.700	6.740	6.610	6.650	1,320,126	+0.07(+1.06%)