U S Global Inv Inc (NQ: GROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.836	4.778	3.693	4.639	899,295	+0.90(+24.01%)
May 28, 2009	3.509	3.754	3.440	3.741	102,137	+0.23(+6.41%)
May 27, 2009	3.741	3.802	3.502	3.515	73,293	-0.23(-6.19%)
May 26, 2009	3.447	3.747	3.447	3.747	58,820	+0.27(+7.65%)
May 22, 2009	3.563	3.618	3.481	3.481	24,691	-0.05(-1.54%)
May 21, 2009	3.652	3.782	3.413	3.536	83,937	-0.18(-4.78%)
May 20, 2009	3.747	3.850	3.679	3.713	83,784	+0.02(+0.55%)
May 19, 2009	3.700	3.809	3.666	3.693	32,422	-0.06(-1.64%)
May 18, 2009	3.406	3.754	3.242	3.754	113,410	+0.42(+12.47%)
May 15, 2009	3.447	3.461	3.242	3.338	89,806	-0.11(-3.17%)
May 14, 2009	3.386	3.529	3.338	3.447	106,342	+0.08(+2.23%)
May 13, 2009	3.488	3.563	3.345	3.372	125,845	-0.20(-5.54%)
May 12, 2009	3.666	3.686	3.468	3.570	95,918	-0.07(-1.88%)
May 11, 2009	3.754	3.754	3.625	3.638	64,866	-0.28(-7.14%)
May 08, 2009	3.802	3.945	3.802	3.918	114,632	+0.15(+3.99%)
May 07, 2009	3.727	3.891	3.495	3.768	122,677	+0.05(+1.47%)
May 06, 2009	3.897	3.904	3.666	3.713	151,818	-0.04(-1.09%)
May 05, 2009	3.829	3.829	3.740	3.754	152,020	-0.07(-1.78%)
May 04, 2009	3.808	3.897	3.693	3.822	114,705	+0.14(+3.69%)
May 01, 2009	3.754	3.904	3.666	3.686	62,403	-0.07(-1.81%)
Apr 30, 2009	3.911	3.911	3.747	3.754	351,120	-0.12(-3.16%)
Apr 29, 2009	3.808	3.951	3.754	3.877	62,208	+0.14(+3.64%)
Apr 28, 2009	3.999	4.067	3.740	3.740	69,396	-0.33(-8.18%)
Apr 27, 2009	3.924	4.135	3.822	4.074	72,733	+0.01(+0.33%)
Apr 24, 2009	3.849	4.169	3.740	4.060	90,785	+0.26(+6.80%)
Apr 23, 2009	3.829	3.829	3.727	3.802	48,540	-0.03(-0.89%)
Apr 22, 2009	3.938	4.149	3.808	3.836	64,462	-0.20(-5.05%)
Apr 21, 2009	3.883	4.081	3.788	4.040	116,758	+0.13(+3.30%)
Apr 20, 2009	3.747	3.951	3.720	3.911	221,790	-0.01(-0.17%)
Apr 17, 2009	3.645	3.931	3.496	3.917	255,222	+0.29(+8.07%)
Apr 16, 2009	3.434	3.638	3.278	3.625	80,102	+0.24(+7.03%)
Apr 15, 2009	3.298	3.400	3.196	3.387	54,913	+0.07(+2.26%)
Apr 14, 2009	3.659	3.700	3.305	3.312	123,900	-0.44(-11.62%)
Apr 13, 2009	3.584	3.856	3.584	3.747	63,565	+0.05(+1.29%)
Apr 09, 2009	3.536	3.734	3.428	3.700	95,280	+0.24(+6.88%)
Apr 08, 2009	3.366	3.482	3.271	3.462	48,852	+0.12(+3.46%)
Apr 07, 2009	3.380	3.549	3.299	3.346	59,627	-0.09(-2.76%)
Apr 06, 2009	3.400	3.468	3.231	3.441	77,955	+0.05(+1.60%)
Apr 03, 2009	3.515	3.515	3.366	3.387	87,286	-0.14(-3.85%)
Apr 02, 2009	3.522	3.556	3.251	3.522	106,976	+0.11(+3.17%)
Apr 01, 2009	3.211	3.529	3.197	3.414	44,579	+0.12(+3.49%)
Mar 31, 2009	3.224	3.339	3.109	3.299	99,798	+0.15(+4.73%)
Mar 30, 2009	3.211	3.224	3.021	3.150	78,681	-0.43(-12.10%)
Mar 26, 2009	3.339	3.599	3.339	3.583	110,936	+0.26(+7.96%)
Mar 25, 2009	3.095	3.387	3.068	3.319	153,788	+0.23(+7.46%)
Mar 24, 2009	3.123	3.353	3.021	3.089	41,465	-0.29(-8.62%)
Mar 23, 2009	3.217	3.387	3.102	3.380	90,131	+0.40(+13.41%)
Mar 20, 2009	3.211	3.244	2.926	2.980	107,301	-0.18(-5.78%)
Mar 19, 2009	3.183	3.312	3.143	3.163	109,008	-0.04(-1.27%)
Mar 18, 2009	2.682	3.204	2.642	3.204	93,708	+0.53(+19.75%)
Mar 17, 2009	2.628	2.811	2.406	2.675	195,321	+0.05(+1.80%)
Mar 16, 2009	2.831	2.879	2.608	2.628	89,398	-0.15(-5.37%)
Mar 13, 2009	2.838	2.865	2.716	2.777	55,966	-0.05(-1.68%)
Mar 12, 2009	2.574	2.838	2.574	2.824	137,273	+0.24(+9.45%)
Mar 11, 2009	2.499	2.648	2.479	2.581	91,889	+0.12(+4.67%)
Mar 10, 2009	2.357	2.466	2.269	2.466	143,047	+0.20(+8.66%)
Mar 09, 2009	2.269	2.364	2.242	2.269	99,630	-0.05(-2.33%)
Mar 06, 2009	2.296	2.364	2.208	2.323	93,268	+0.09(+3.94%)
Mar 05, 2009	2.195	2.343	2.195	2.235	126,564	-0.03(-1.48%)
Mar 04, 2009	2.323	2.350	2.148	2.269	133,013	-0.06(-2.60%)
Mar 02, 2009	2.505	2.599	2.329	2.329	172,120	-0.26(-10.13%)
Feb 27, 2009	2.740	2.841	2.592	2.592	88,113	-0.22(-7.67%)
Feb 26, 2009	2.828	2.942	2.807	2.807	76,967	-0.01(-0.48%)
Feb 25, 2009	2.956	2.956	2.767	2.821	69,811	-0.20(-6.47%)
Feb 24, 2009	2.915	3.023	2.814	3.016	115,209	+0.11(+3.94%)
Feb 23, 2009	3.198	3.198	2.828	2.902	157,038	-0.29(-9.07%)
Feb 20, 2009	2.888	3.232	2.888	3.191	211,143	+0.24(+8.22%)
Feb 19, 2009	3.003	3.003	2.870	2.949	164,455	+0.01(+0.46%)
Feb 18, 2009	2.935	3.016	2.895	2.935	95,262	-0.04(-1.36%)
Feb 17, 2009	3.003	3.003	2.875	2.976	67,723	-0.06(-2.00%)
Feb 13, 2009	3.211	3.211	2.956	3.036	140,400	-0.18(-5.45%)
Feb 12, 2009	3.077	3.528	3.070	3.211	71,922	-0.14(-4.22%)
Feb 11, 2009	3.380	3.454	3.279	3.353	53,306	-0.01(-0.20%)
Feb 10, 2009	3.541	3.582	3.353	3.360	143,644	-0.23(-6.38%)
Feb 09, 2009	3.568	3.609	3.413	3.588	101,255	-0.04(-1.11%)
Feb 06, 2009	3.461	3.642	3.386	3.629	83,157	+0.11(+3.06%)
Feb 05, 2009	3.213	3.535	3.213	3.521	90,799	+0.01(+0.19%)
Feb 04, 2009	3.944	3.944	3.514	3.514	102,060	-0.47(-11.78%)
Feb 03, 2009	3.903	4.024	3.863	3.984	294,820	+0.15(+3.85%)
Feb 02, 2009	3.333	3.856	3.333	3.836	306,098	+0.49(+14.63%)
Jan 30, 2009	3.642	3.642	3.347	3.347	54,988	-0.22(-6.20%)
Jan 29, 2009	3.836	3.836	3.561	3.568	44,414	-0.34(-8.59%)
Jan 28, 2009	3.696	3.957	3.696	3.903	110,437	+0.30(+8.18%)
Jan 27, 2009	3.696	3.722	3.561	3.608	64,263	-0.06(-1.65%)
Jan 26, 2009	3.903	4.064	3.628	3.669	108,737	-0.23(-6.01%)
Jan 23, 2009	3.789	4.138	3.776	3.903	55,611	-0.06(-1.52%)
Jan 22, 2009	3.897	4.158	3.749	3.964	142,325	-0.05(-1.34%)
Jan 21, 2009	3.581	4.024	3.380	4.017	127,846	+0.60(+17.45%)
Jan 20, 2009	3.508	3.622	3.353	3.421	100,867	-0.16(-4.49%)
Jan 16, 2009	3.555	3.709	3.347	3.581	105,625	+0.02(+0.56%)
Jan 15, 2009	3.514	3.649	3.226	3.561	102,597	+0.04(+1.14%)
Jan 14, 2009	3.655	3.655	3.501	3.521	55,457	-0.07(-2.05%)
Jan 13, 2009	3.521	3.729	3.521	3.595	47,135	+0.07(+2.10%)
Jan 12, 2009	3.521	3.622	3.447	3.521	105,050	-0.02(-0.57%)
Jan 09, 2009	3.756	3.756	3.521	3.541	74,514	-0.22(-5.88%)
Jan 08, 2009	3.461	3.823	3.461	3.763	185,938	+0.25(+7.06%)
Jan 07, 2009	3.748	3.788	3.508	3.514	189,777	-0.33(-8.68%)
Jan 06, 2009	3.995	3.995	3.686	3.848	243,925	+0.07(+1.95%)
Jan 05, 2009	3.608	3.909	3.548	3.775	512,764	+0.22(+6.20%)
Jan 02, 2009	3.287	3.635	3.225	3.554	224,954	+0.29(+8.79%)
Dec 31, 2008	3.374	3.381	3.200	3.267	114,615	-0.11(-3.36%)
Dec 30, 2008	2.886	3.387	2.858	3.381	181,345	+0.49(+17.13%)
Dec 29, 2008	2.793	2.967	2.706	2.886	131,078	+0.09(+3.35%)
Dec 26, 2008	2.833	2.866	2.766	2.793	36,848	-0.03(-1.18%)
Dec 24, 2008	2.860	2.906	2.753	2.826	53,152	-0.03(-1.17%)
Dec 23, 2008	2.933	2.946	2.759	2.860	52,333	-0.03(-0.93%)
Dec 22, 2008	2.940	3.007	2.673	2.886	115,761	-0.05(-1.82%)
Dec 19, 2008	3.294	3.341	2.940	2.940	201,455	-0.15(-4.76%)
Dec 18, 2008	3.401	3.581	3.047	3.087	126,011	-0.32(-9.41%)
Dec 17, 2008	3.374	3.575	3.274	3.408	121,465	-0.07(-1.92%)
Dec 16, 2008	3.187	3.541	3.114	3.474	134,219	+0.35(+11.11%)
Dec 15, 2008	3.301	3.341	3.100	3.127	52,713	-0.16(-4.88%)
Dec 12, 2008	3.073	3.314	3.073	3.287	75,942	+0.15(+4.68%)
Dec 11, 2008	3.428	3.461	3.080	3.140	132,725	-0.22(-6.56%)
Dec 10, 2008	3.501	3.795	3.321	3.361	116,180	-0.10(-2.90%)
Dec 09, 2008	3.588	3.875	3.441	3.461	124,376	-0.27(-7.17%)
Dec 08, 2008	3.554	3.788	3.489	3.728	110,975	+0.29(+8.35%)
Dec 05, 2008	3.093	3.474	3.093	3.441	190,244	+0.27(+8.65%)
Dec 04, 2008	3.194	3.381	3.154	3.167	134,462	-0.11(-3.46%)
Dec 03, 2008	3.220	3.341	3.207	3.281	218,795	+0.01(+0.20%)
Dec 02, 2008	3.000	3.281	2.933	3.274	113,863	+0.33(+11.36%)
Dec 01, 2008	3.220	3.341	2.940	2.940	190,193	-0.41(-12.18%)
Nov 28, 2008	3.060	3.347	3.060	3.347	72,149	+0.18(+5.70%)
Nov 26, 2008	2.472	3.234	2.472	3.167	212,138	+0.64(+25.40%)
Nov 25, 2008	2.732	2.765	2.359	2.526	104,922	-0.15(-5.47%)
Nov 24, 2008	2.280	2.898	2.280	2.672	195,077	+0.51(+23.31%)
Nov 21, 2008	2.027	2.187	1.961	2.167	225,099	+0.23(+11.64%)
Nov 20, 2008	2.193	2.260	1.927	1.941	161,428	-0.31(-13.86%)
Nov 19, 2008	2.559	2.605	2.233	2.253	104,605	-0.31(-11.95%)
Nov 18, 2008	2.565	2.831	2.452	2.559	91,433	+0.06(+2.39%)
Nov 17, 2008	2.758	3.024	2.492	2.499	58,394	-0.31(-10.90%)
Nov 14, 2008	3.064	3.146	2.732	2.805	99,882	-0.23(-7.46%)
Nov 13, 2008	2.499	3.077	2.346	3.031	250,090	+0.49(+19.37%)
Nov 12, 2008	2.858	2.865	2.526	2.539	295,030	-0.36(-12.39%)
Nov 11, 2008	3.037	3.277	2.825	2.898	222,992	-0.18(-5.83%)
Nov 10, 2008	3.855	3.981	3.031	3.077	270,008	-0.66(-17.62%)
Nov 07, 2008	4.134	4.446	3.370	3.735	397,062	-0.35(-8.62%)
Nov 06, 2008	4.174	4.406	4.001	4.087	89,420	-0.13(-3.15%)
Nov 05, 2008	4.692	4.978	4.167	4.220	162,349	-0.57(-11.93%)
Nov 04, 2008	4.918	5.011	4.772	4.792	310,865	+0.03(+0.70%)
Nov 03, 2008	4.799	4.819	4.626	4.759	87,311	-0.03(-0.69%)
Oct 31, 2008	4.838	4.918	4.606	4.792	175,522	-0.01(-0.14%)
Oct 30, 2008	4.586	4.818	4.573	4.799	95,004	+0.22(+4.79%)
Oct 29, 2008	4.917	4.917	4.500	4.579	130,854	-0.26(-5.34%)
Oct 28, 2008	4.798	4.897	4.500	4.838	217,896	+0.23(+5.04%)
Oct 27, 2008	4.811	4.937	4.586	4.606	197,851	-0.38(-7.58%)
Oct 24, 2008	4.672	5.162	4.308	4.983	142,496	-0.05(-0.92%)
Oct 23, 2008	5.712	5.719	4.970	5.030	163,959	-0.66(-11.64%)
Oct 22, 2008	5.408	5.898	5.302	5.693	368,654	+0.05(+0.94%)
Oct 21, 2008	5.746	6.097	5.361	5.640	213,359	-0.25(-4.17%)
Oct 20, 2008	5.288	5.898	4.911	5.885	304,453	+0.74(+14.43%)
Oct 17, 2008	4.944	5.923	4.646	5.143	226,938	-0.13(-2.39%)
Oct 16, 2008	4.579	5.341	3.996	5.268	247,153	+0.80(+17.78%)
Oct 15, 2008	4.440	4.586	4.420	4.473	104,205	+0.00(+0.00%)
Oct 14, 2008	4.970	5.076	4.341	4.473	200,905	-0.30(-6.38%)
Oct 13, 2008	4.380	4.778	4.082	4.778	266,022	+0.93(+24.10%)
Oct 10, 2008	2.969	3.850	2.551	3.850	442,695	+0.76(+24.68%)
Oct 09, 2008	4.182	4.228	3.082	3.088	254,009	-1.08(-25.91%)
Oct 08, 2008	4.268	4.500	3.963	4.168	240,682	-0.21(-4.70%)
Oct 07, 2008	4.433	5.176	4.254	4.374	152,644	-0.38(-7.95%)
Oct 06, 2008	5.295	5.302	4.593	4.752	210,495	-0.62(-11.48%)
Oct 03, 2008	5.825	5.971	5.368	5.368	159,549	-0.29(-5.15%)
Oct 02, 2008	5.964	6.196	5.633	5.659	162,992	-0.28(-4.79%)
Oct 01, 2008	6.612	6.612	5.634	5.944	169,686	-0.70(-10.55%)
Sep 30, 2008	5.455	6.645	5.455	6.645	146,136	+1.19(+21.82%)
Sep 29, 2008	6.202	7.161	4.959	5.455	142,000	-1.07(-16.41%)
Sep 26, 2008	6.348	6.612	6.249	6.526	69,850	-0.12(-1.79%)
Sep 25, 2008	6.321	6.916	6.222	6.645	152,253	+0.32(+5.13%)
Sep 24, 2008	6.149	6.381	5.832	6.321	146,440	+0.17(+2.80%)
Sep 23, 2008	6.070	6.500	5.828	6.149	167,728	+0.01(+0.22%)
Sep 22, 2008	6.916	6.983	6.130	6.136	236,697	-0.94(-13.27%)
Sep 19, 2008	6.520	7.273	5.991	7.075	605,066	+1.55(+27.99%)
Sep 18, 2008	5.296	5.620	4.608	5.528	883,785	+0.24(+4.63%)
Sep 17, 2008	5.415	5.581	5.270	5.283	353,438	-0.22(-3.97%)
Sep 16, 2008	5.501	5.786	5.329	5.501	606,302	-0.17(-2.92%)
Sep 15, 2008	6.123	6.149	5.660	5.667	355,464	-0.74(-11.56%)
Sep 12, 2008	6.328	6.407	6.070	6.407	280,264	+0.01(+0.21%)
Sep 11, 2008	6.744	6.930	5.554	6.394	616,372	-0.56(-7.99%)
Sep 10, 2008	7.763	7.908	6.771	6.949	488,882	-0.64(-8.45%)
Sep 09, 2008	8.576	8.649	7.591	7.591	247,162	-1.11(-12.77%)
Sep 08, 2008	8.827	8.874	8.265	8.702	121,336	-0.03(-0.30%)
Sep 05, 2008	8.655	8.728	8.272	8.728	161,665	-0.03(-0.30%)
Sep 04, 2008	9.065	9.065	8.576	8.755	121,826	-0.44(-4.82%)
Sep 03, 2008	9.105	9.310	8.980	9.198	72,477	+0.02(+0.22%)
Sep 02, 2008	9.488	9.574	9.079	9.178	97,186	-0.17(-1.77%)
Aug 29, 2008	9.567	9.567	9.283	9.343	62,190	-0.15(-1.60%)
Aug 28, 2008	9.237	9.501	9.237	9.495	86,197	+0.20(+2.13%)
Aug 27, 2008	9.303	9.343	9.151	9.297	67,006	+0.01(+0.07%)
Aug 26, 2008	8.927	9.548	8.920	9.290	192,041	+0.34(+3.76%)
Aug 25, 2008	9.198	9.237	8.914	8.953	99,022	-0.34(-3.69%)
Aug 22, 2008	8.934	9.303	8.934	9.297	149,743	+0.24(+2.62%)
Aug 21, 2008	8.801	9.112	8.722	9.059	164,900	+0.16(+1.78%)
Aug 20, 2008	8.524	8.927	8.478	8.901	193,005	+0.37(+4.33%)
Aug 19, 2008	8.722	8.808	8.432	8.531	109,414	-0.27(-3.08%)
Aug 18, 2008	8.485	8.940	8.452	8.801	327,149	+0.34(+3.98%)
Aug 15, 2008	8.762	8.861	8.452	8.465	147,932	-0.15(-1.69%)
Aug 14, 2008	8.537	8.716	8.537	8.610	66,075	+0.04(+0.46%)
Aug 13, 2008	8.643	8.716	8.392	8.570	186,337	-0.14(-1.59%)
Aug 12, 2008	8.716	8.749	8.537	8.709	113,513	-0.03(-0.38%)
Aug 11, 2008	8.597	8.828	8.465	8.742	209,071	+0.12(+1.38%)
Aug 08, 2008	8.491	8.808	8.491	8.623	287,322	+0.07(+0.85%)
Aug 07, 2008	8.597	8.795	8.458	8.551	295,082	-0.17(-1.89%)
Aug 06, 2008	9.092	9.112	8.630	8.716	279,946	-0.44(-4.76%)
Aug 05, 2008	9.508	9.508	9.013	9.151	179,817	-0.22(-2.39%)
Aug 04, 2008	10.38	10.38	9.310	9.376	129,704	-0.52(-5.21%)
Aug 01, 2008	9.970	10.08	9.541	9.891	82,373	-0.01(-0.07%)
Jul 31, 2008	9.898	10.20	9.805	9.898	162,473	-0.14(-1.38%)
Jul 30, 2008	10.14	10.33	9.653	10.04	175,037	+0.09(+0.93%)
Jul 29, 2008	9.944	9.970	9.409	9.944	151,405	+0.46(+4.87%)
Jul 28, 2008	9.686	9.997	9.449	9.482	164,231	-0.25(-2.58%)
Jul 25, 2008	9.534	10.06	9.534	9.732	142,151	+0.24(+2.57%)
Jul 24, 2008	10.02	10.13	9.416	9.488	169,332	-0.46(-4.64%)
Jul 23, 2008	10.17	10.17	9.917	9.950	191,866	-0.11(-1.12%)
Jul 22, 2008	9.303	10.07	9.138	10.06	357,500	+0.50(+5.18%)
Jul 21, 2008	9.198	9.746	9.138	9.567	280,958	+0.39(+4.24%)
Jul 18, 2008	9.482	9.633	9.000	9.178	241,726	-0.32(-3.34%)
Jul 17, 2008	9.277	9.607	9.105	9.495	171,422	+0.38(+4.20%)
Jul 16, 2008	8.874	9.138	8.749	9.112	327,428	+0.26(+2.91%)
Jul 15, 2008	8.920	9.191	8.656	8.854	149,192	-0.22(-2.47%)
Jul 14, 2008	9.383	9.475	9.006	9.079	99,131	-0.06(-0.65%)
Jul 11, 2008	8.927	9.250	8.861	9.138	149,190	-0.02(-0.22%)
Jul 10, 2008	9.204	9.402	9.085	9.158	164,754	-0.09(-0.93%)
Jul 09, 2008	8.993	9.330	8.801	9.244	355,110	+0.20(+2.19%)
Jul 08, 2008	9.112	9.171	8.584	9.046	667,756	-0.10(-1.08%)
Jul 07, 2008	9.686	9.898	9.033	9.145	411,292	-0.50(-5.20%)
Jul 04, 2008	10.43	10.46	9.435	9.647	323,830	+0.00(+0.00%)
Jul 03, 2008	10.43	10.46	9.435	9.647	323,830	-0.78(-7.47%)
Jul 02, 2008	11.01	11.25	10.37	10.43	323,309	-0.62(-5.62%)
Jul 01, 2008	10.94	11.51	10.87	11.05	151,873	-0.01(-0.12%)
Jun 30, 2008	11.68	11.76	11.04	11.06	256,470	-0.62(-5.31%)
Jun 27, 2008	11.91	12.11	11.36	11.68	593,269	-0.24(-1.99%)
Jun 26, 2008	11.57	12.70	11.55	11.92	523,378	+0.20(+1.75%)
Jun 25, 2008	12.22	12.77	11.62	11.71	430,217	-0.37(-3.06%)
Jun 24, 2008	11.79	12.59	11.44	12.08	437,547	+0.13(+1.10%)
Jun 23, 2008	12.67	12.88	11.55	11.95	449,786	-0.67(-5.33%)
Jun 20, 2008	12.33	12.95	12.23	12.62	640,876	+0.24(+1.97%)
Jun 19, 2008	12.08	13.34	11.96	12.38	849,266	+0.31(+2.57%)
Jun 18, 2008	11.59	12.36	11.38	12.07	697,949	+0.77(+6.78%)
Jun 17, 2008	10.67	11.73	10.56	11.30	893,522	+0.71(+6.67%)
Jun 16, 2008	10.44	10.70	10.05	10.60	112,901	+0.30(+2.88%)
Jun 13, 2008	9.891	10.43	9.805	10.30	135,823	+0.50(+5.05%)
Jun 12, 2008	9.818	10.04	9.495	9.805	135,176	+0.11(+1.16%)
Jun 11, 2008	10.53	10.74	9.693	9.693	279,166	-0.71(-6.85%)
Jun 10, 2008	10.48	10.81	10.19	10.41	355,768	-0.44(-4.02%)
Jun 09, 2008	10.37	11.17	10.25	10.84	548,952	+0.62(+6.07%)
Jun 06, 2008	9.990	10.45	9.904	10.22	241,079	+0.13(+1.24%)
Jun 05, 2008	9.693	10.17	9.693	10.10	225,916	+0.47(+4.87%)
Jun 04, 2008	9.534	9.805	9.488	9.627	171,198	+0.06(+0.62%)
Jun 03, 2008	9.686	9.898	9.475	9.567	148,589	-0.09(-0.96%)