Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.020	4.145	3.870	3.967	217,902	-0.02(-0.42%)
Apr 29, 2009	3.993	4.227	3.893	3.983	218,583	-0.01(-0.25%)
Apr 28, 2009	3.940	4.143	3.883	3.993	105,984	+0.01(+0.25%)
Apr 27, 2009	4.007	4.130	3.917	3.983	86,733	-0.12(-3.00%)
Apr 24, 2009	4.083	4.237	3.955	4.107	88,281	+0.07(+1.65%)
Apr 23, 2009	4.140	4.223	3.983	4.040	139,893	-0.12(-2.81%)
Apr 22, 2009	4.047	4.377	4.017	4.157	171,591	-0.03(-0.72%)
Apr 21, 2009	4.093	4.206	4.010	4.187	101,253	+0.09(+2.20%)
Apr 20, 2009	4.163	4.163	4.067	4.097	104,004	-0.12(-2.85%)
Apr 17, 2009	4.193	4.303	4.167	4.217	109,416	+0.01(+0.32%)
Apr 16, 2009	4.090	4.207	3.960	4.203	71,100	+0.14(+3.45%)
Apr 15, 2009	3.997	4.157	3.720	4.063	109,956	-0.10(-2.48%)
Apr 14, 2009	4.203	4.500	4.157	4.167	77,142	-0.15(-3.47%)
Apr 13, 2009	4.223	4.320	3.987	4.317	47,139	+0.00(+0.00%)
Apr 09, 2009	4.137	4.463	4.137	4.317	128,367	+0.31(+7.83%)
Apr 08, 2009	3.823	4.057	3.720	4.003	83,664	+0.38(+10.49%)
Apr 07, 2009	3.700	3.750	3.537	3.623	59,400	-0.06(-1.72%)
Apr 06, 2009	3.773	3.773	3.623	3.687	63,456	-0.17(-4.33%)
Apr 03, 2009	3.827	3.883	3.693	3.853	41,586	+0.07(+1.85%)
Apr 02, 2009	3.720	4.117	3.720	3.783	167,688	+0.19(+5.39%)
Apr 01, 2009	3.490	3.590	3.310	3.590	47,607	+0.02(+0.47%)
Mar 31, 2009	3.543	3.667	3.493	3.573	74,931	+0.10(+2.88%)
Mar 30, 2009	3.543	3.600	3.233	3.473	113,541	-0.83(-19.29%)
Mar 26, 2009	4.070	4.307	4.070	4.303	108,615	+0.30(+7.58%)
Mar 25, 2009	3.923	4.200	3.800	4.000	184,821	+0.14(+3.63%)
Mar 24, 2009	4.297	4.427	3.857	3.860	195,711	-0.64(-14.22%)
Mar 23, 2009	4.167	4.500	4.107	4.500	272,751	+0.63(+16.28%)
Mar 20, 2009	3.940	4.133	3.810	3.870	198,714	-0.04(-0.94%)
Mar 19, 2009	3.723	3.953	3.520	3.907	233,646	+0.26(+7.00%)
Mar 18, 2009	3.283	3.830	3.283	3.651	287,409	+0.29(+8.67%)
Mar 17, 2009	3.060	3.360	2.950	3.360	97,068	+0.29(+9.33%)
Mar 16, 2009	3.183	3.295	3.043	3.073	179,106	+0.02(+0.55%)
Mar 13, 2009	3.107	3.237	2.950	3.057	0	-0.04(-1.29%)
Mar 12, 2009	2.653	3.137	2.613	3.097	260,229	+0.39(+14.41%)
Mar 11, 2009	2.650	2.767	2.623	2.707	128,148	+0.09(+3.44%)
Mar 10, 2009	2.390	2.670	2.340	2.617	117,780	+0.31(+13.60%)
Mar 09, 2009	2.297	2.333	2.213	2.303	290,559	+0.02(+0.73%)
Mar 06, 2009	1.853	2.373	1.840	2.287	0	+0.19(+8.89%)
Mar 05, 2009	2.157	2.203	2.017	2.100	93,504	-0.15(-6.53%)
Mar 04, 2009	2.163	2.297	2.140	2.247	70,077	+0.09(+4.33%)
Mar 02, 2009	2.183	2.183	2.070	2.153	80,247	-0.03(-1.37%)
Feb 27, 2009	2.183	2.380	2.183	2.183	0	-0.03(-1.21%)
Feb 26, 2009	2.393	2.393	2.207	2.210	77,085	-0.16(-6.88%)
Feb 25, 2009	2.297	2.480	2.123	2.373	176,649	+0.06(+2.74%)
Feb 24, 2009	2.197	2.357	2.170	2.310	93,459	+0.13(+5.80%)
Feb 23, 2009	2.397	2.400	2.153	2.183	107,064	-0.19(-8.01%)
Feb 20, 2009	2.100	2.393	2.080	2.373	0	+0.24(+11.42%)
Feb 19, 2009	2.207	2.207	1.997	2.130	154,014	-0.06(-2.89%)
Feb 18, 2009	2.250	2.283	2.147	2.193	85,740	-0.06(-2.52%)
Feb 17, 2009	2.337	2.337	2.223	2.250	88,827	-0.21(-8.66%)
Feb 13, 2009	2.500	2.520	2.463	2.463	54,666	-0.05(-1.86%)
Feb 12, 2009	2.453	2.517	2.430	2.510	92,001	+0.00(+0.00%)
Feb 11, 2009	2.497	2.567	2.460	2.510	41,784	+0.04(+1.62%)
Feb 10, 2009	2.527	2.637	2.447	2.470	101,166	-0.09(-3.39%)
Feb 09, 2009	2.523	2.670	2.477	2.557	129,300	+0.03(+1.05%)
Feb 06, 2009	2.277	2.610	2.277	2.530	0	+0.24(+10.64%)
Feb 05, 2009	2.277	2.333	2.223	2.287	136,650	+0.01(+0.59%)
Feb 04, 2009	2.220	2.310	2.193	2.273	65,775	+0.07(+3.33%)
Feb 03, 2009	2.103	2.223	1.997	2.200	161,271	+0.11(+5.26%)
Feb 02, 2009	1.900	2.297	1.893	2.090	192,036	+0.16(+8.10%)
Jan 30, 2009	2.120	2.120	1.920	1.933	0	-0.16(-7.79%)
Jan 29, 2009	2.283	2.330	2.050	2.097	80,502	-0.25(-10.53%)
Jan 28, 2009	2.233	2.343	2.203	2.343	48,960	+0.11(+4.77%)
Jan 27, 2009	2.327	2.373	2.150	2.237	53,517	-0.09(-3.73%)
Jan 26, 2009	2.167	2.353	2.120	2.323	24,300	+0.15(+7.07%)
Jan 23, 2009	2.177	2.237	2.153	2.170	60,750	-0.09(-3.84%)
Jan 22, 2009	2.300	2.363	2.230	2.257	63,600	-0.11(-4.65%)
Jan 21, 2009	2.177	2.373	2.143	2.367	109,890	+0.17(+7.90%)
Jan 20, 2009	2.363	2.363	2.186	2.193	115,875	-0.21(-8.86%)
Jan 16, 2009	2.250	2.433	2.197	2.407	0	+0.18(+7.92%)
Jan 15, 2009	2.037	2.267	2.003	2.230	122,337	+0.21(+10.58%)
Jan 14, 2009	2.247	2.300	2.000	2.017	190,071	-0.33(-14.06%)
Jan 13, 2009	2.363	2.430	2.330	2.347	99,744	-0.04(-1.54%)
Jan 12, 2009	2.447	2.447	2.307	2.383	104,664	-0.08(-3.25%)
Jan 09, 2009	2.767	2.767	2.450	2.463	91,578	-0.30(-10.86%)
Jan 08, 2009	2.580	2.783	2.470	2.763	229,584	+0.18(+6.97%)
Jan 07, 2009	2.620	2.660	2.560	2.583	448,662	-0.09(-3.37%)
Jan 06, 2009	2.540	2.717	2.540	2.673	170,349	+0.10(+4.02%)
Jan 05, 2009	2.657	2.673	2.500	2.570	236,523	-0.08(-2.90%)
Jan 02, 2009	2.693	2.730	2.530	2.647	0	-0.04(-1.61%)
Jan 01, 2009	2.590	2.713	2.590	2.690	0	+0.00(+0.00%)
Dec 31, 2008	2.590	2.713	2.590	2.690	126,444	+0.11(+4.26%)
Dec 30, 2008	2.460	2.703	2.360	2.580	212,277	+0.16(+6.47%)
Dec 29, 2008	2.713	2.713	2.353	2.423	148,944	-0.31(-11.23%)
Dec 26, 2008	2.817	2.817	2.617	2.730	0	-0.07(-2.62%)
Dec 24, 2008	2.693	2.813	2.567	2.803	87,429	+0.11(+4.21%)
Dec 23, 2008	2.680	2.737	2.663	2.690	119,451	+0.03(+1.13%)
Dec 22, 2008	3.003	3.003	2.520	2.660	234,033	-0.37(-12.31%)
Dec 19, 2008	3.130	3.130	2.837	3.033	243,045	+0.04(+1.22%)
Dec 18, 2008	3.193	3.260	2.963	2.997	149,568	-0.19(-6.06%)
Dec 17, 2008	3.000	3.240	2.920	3.190	97,680	+0.15(+5.05%)
Dec 16, 2008	2.790	3.080	2.790	3.037	187,278	+0.29(+10.69%)
Dec 15, 2008	2.957	2.990	2.707	2.743	63,600	-0.21(-7.11%)
Dec 12, 2008	2.783	2.953	2.682	2.953	0	+0.17(+5.98%)
Dec 11, 2008	2.930	3.040	2.687	2.787	122,733	-0.16(-5.43%)
Dec 10, 2008	2.593	2.947	2.467	2.947	256,026	+0.46(+18.50%)
Dec 09, 2008	3.047	3.167	2.450	2.487	278,277	-0.95(-27.57%)
Dec 08, 2008	3.220	3.493	3.157	3.433	165,300	+0.24(+7.63%)
Dec 05, 2008	3.063	3.203	2.947	3.190	0	+0.10(+3.13%)
Dec 04, 2008	2.973	3.247	2.940	3.093	162,303	+0.10(+3.23%)
Dec 03, 2008	3.013	3.070	2.873	2.997	145,035	+0.04(+1.47%)
Dec 02, 2008	2.720	2.953	2.617	2.953	114,204	+0.28(+10.34%)
Dec 01, 2008	3.263	3.263	2.677	2.677	241,611	-0.64(-19.30%)
Nov 28, 2008	3.240	3.317	3.100	3.317	44,700	+0.03(+1.02%)
Nov 26, 2008	2.697	3.283	2.673	3.283	156,063	+0.52(+18.67%)
Nov 25, 2008	2.810	2.810	2.590	2.767	160,236	-0.00(-0.12%)
Nov 24, 2008	2.367	2.770	2.253	2.770	269,415	+0.43(+18.21%)
Nov 21, 2008	2.183	2.350	2.097	2.343	181,053	+0.19(+8.82%)
Nov 20, 2008	2.153	2.227	2.073	2.153	215,349	-0.01(-0.62%)
Nov 19, 2008	2.377	2.407	2.160	2.167	185,085	-0.21(-8.84%)
Nov 18, 2008	2.220	2.427	2.220	2.377	196,545	+0.16(+7.06%)
Nov 17, 2008	2.243	2.307	2.217	2.220	149,175	-0.05(-2.20%)
Nov 14, 2008	2.490	2.513	2.270	2.270	0	-0.27(-10.51%)
Nov 13, 2008	2.243	2.537	2.110	2.537	233,136	+0.31(+13.92%)
Nov 12, 2008	2.317	2.377	2.220	2.227	216,351	-0.12(-4.98%)
Nov 11, 2008	2.373	2.467	2.280	2.343	235,974	-0.04(-1.82%)
Nov 10, 2008	2.527	2.560	2.367	2.387	172,530	-0.11(-4.41%)
Nov 07, 2008	2.720	2.720	2.453	2.497	0	-0.20(-7.30%)
Nov 06, 2008	2.743	2.793	2.517	2.693	263,478	-0.06(-2.30%)
Nov 05, 2008	2.943	2.943	2.653	2.757	213,048	-0.21(-7.18%)
Nov 04, 2008	2.900	3.063	2.837	2.970	185,862	+0.14(+4.82%)
Nov 03, 2008	2.907	3.030	2.810	2.833	190,995	-0.13(-4.28%)
Oct 31, 2008	2.473	2.960	2.397	2.960	0	+0.54(+22.48%)
Oct 30, 2008	2.337	2.417	2.177	2.417	287,619	+0.14(+6.15%)
Oct 29, 2008	2.323	2.383	2.260	2.277	232,761	-0.04(-1.73%)
Oct 28, 2008	2.297	2.397	2.167	2.317	380,841	+0.09(+4.04%)
Oct 27, 2008	2.440	2.500	2.227	2.227	428,934	-0.25(-9.97%)
Oct 24, 2008	2.350	2.543	2.350	2.473	0	-0.06(-2.50%)
Oct 23, 2008	2.573	2.597	2.447	2.537	204,159	-0.02(-0.65%)
Oct 22, 2008	2.667	2.683	2.540	2.553	141,819	-0.21(-7.49%)
Oct 21, 2008	2.917	3.007	2.760	2.760	225,552	-0.17(-5.91%)
Oct 20, 2008	2.713	2.933	2.680	2.933	104,442	+0.28(+10.55%)
Oct 17, 2008	2.580	2.873	2.533	2.653	0	-0.02(-0.75%)
Oct 16, 2008	2.547	2.680	2.333	2.673	285,255	+0.13(+5.11%)
Oct 15, 2008	2.847	2.877	2.543	2.543	141,615	-0.33(-11.59%)
Oct 14, 2008	3.060	3.060	2.813	2.877	198,159	-0.09(-3.14%)
Oct 13, 2008	3.037	3.037	2.517	2.970	161,466	+0.10(+3.60%)
Oct 10, 2008	2.567	2.927	2.437	2.867	0	+0.19(+6.97%)
Oct 09, 2008	3.130	3.307	2.603	2.680	319,881	-0.45(-14.38%)
Oct 08, 2008	3.150	3.380	3.110	3.130	196,887	-0.10(-3.00%)
Oct 07, 2008	3.490	3.520	3.227	3.227	181,428	-0.25(-7.19%)
Oct 06, 2008	3.390	3.487	3.230	3.477	252,648	+0.01(+0.39%)
Oct 03, 2008	3.403	3.653	3.403	3.463	0	-0.12(-3.26%)
Oct 02, 2008	3.713	3.790	3.540	3.580	93,969	-0.15(-3.94%)
Oct 01, 2008	3.833	3.863	3.590	3.727	132,273	-0.12(-3.20%)
Sep 30, 2008	3.507	3.893	3.507	3.850	129,183	+0.32(+8.96%)
Sep 29, 2008	3.773	3.893	3.533	3.533	173,400	-0.29(-7.67%)
Sep 26, 2008	3.863	3.977	3.760	3.827	0	-0.09(-2.21%)
Sep 25, 2008	3.763	4.057	3.760	3.913	108,828	+0.16(+4.17%)
Sep 24, 2008	3.777	3.827	3.713	3.757	131,358	-0.05(-1.23%)
Sep 23, 2008	3.797	3.950	3.770	3.803	141,057	+0.00(+0.00%)
Sep 22, 2008	4.167	4.330	3.803	3.803	291,750	-0.48(-11.21%)
Sep 19, 2008	3.947	4.283	3.667	4.283	0	+0.75(+21.11%)
Sep 18, 2008	3.620	3.620	3.387	3.537	314,757	+0.08(+2.31%)
Sep 17, 2008	3.677	3.747	3.430	3.457	279,153	-0.31(-8.31%)
Sep 16, 2008	3.723	3.807	3.690	3.770	198,507	+0.00(+0.09%)
Sep 15, 2008	3.707	3.873	3.707	3.767	131,331	-0.08(-2.08%)
Sep 12, 2008	4.000	4.000	3.843	3.847	0	-0.19(-4.63%)
Sep 11, 2008	3.977	4.077	3.890	4.033	168,687	+0.04(+1.00%)
Sep 10, 2008	3.957	4.010	3.897	3.993	202,662	+0.07(+1.70%)
Sep 09, 2008	4.173	4.207	3.927	3.927	224,754	-0.25(-5.99%)
Sep 08, 2008	4.240	4.240	4.100	4.177	130,608	+0.04(+0.97%)
Sep 05, 2008	4.047	4.183	4.017	4.137	0	+0.04(+0.89%)
Sep 04, 2008	4.213	4.213	4.093	4.100	111,660	-0.16(-3.83%)
Sep 03, 2008	4.213	4.267	4.157	4.263	108,231	+0.02(+0.39%)
Sep 02, 2008	4.453	4.453	4.207	4.247	76,122	-0.06(-1.39%)
Aug 29, 2008	4.470	4.477	4.193	4.307	0	-0.18(-3.94%)
Aug 28, 2008	4.367	4.483	4.273	4.483	107,562	+0.12(+2.75%)
Aug 27, 2008	4.280	4.363	4.280	4.363	81,450	+0.07(+1.63%)
Aug 26, 2008	4.227	4.300	4.127	4.293	159,135	+0.07(+1.58%)
Aug 25, 2008	4.283	4.343	4.190	4.227	77,676	-0.09(-2.16%)
Aug 22, 2008	4.157	4.333	4.143	4.320	0	+0.20(+4.94%)
Aug 21, 2008	4.077	4.193	4.053	4.117	68,331	-0.01(-0.24%)
Aug 20, 2008	4.050	4.257	4.030	4.127	77,628	+0.07(+1.73%)
Aug 19, 2008	4.273	4.287	4.050	4.057	129,333	-0.26(-5.95%)
Aug 18, 2008	4.237	4.333	4.237	4.313	120,054	-0.01(-0.23%)
Aug 15, 2008	4.410	4.487	4.267	4.323	0	-0.04(-0.92%)
Aug 14, 2008	4.290	4.467	4.290	4.363	133,698	+0.04(+0.85%)
Aug 13, 2008	4.270	4.383	4.270	4.327	94,500	+0.06(+1.41%)
Aug 12, 2008	4.250	4.483	4.230	4.267	201,288	+0.04(+0.87%)
Aug 11, 2008	3.990	4.307	3.967	4.230	142,023	+0.24(+6.10%)
Aug 08, 2008	3.773	4.027	3.760	3.987	123,915	+0.22(+5.93%)
Aug 07, 2008	3.900	3.937	3.763	3.763	274,200	-0.21(-5.36%)
Aug 06, 2008	4.013	4.047	3.957	3.977	201,444	-0.04(-0.91%)
Aug 05, 2008	3.900	4.033	3.867	4.013	205,743	+0.15(+3.79%)
Aug 04, 2008	3.997	3.997	3.787	3.867	254,250	-0.14(-3.49%)
Aug 01, 2008	4.083	4.083	3.940	4.007	136,260	-0.08(-2.04%)
Jul 31, 2008	4.243	4.243	4.070	4.090	295,644	-0.20(-4.59%)
Jul 30, 2008	4.183	4.290	4.183	4.287	195,582	+0.10(+2.47%)
Jul 29, 2008	4.183	4.203	4.093	4.183	215,346	+0.05(+1.21%)
Jul 28, 2008	4.190	4.237	4.113	4.133	166,008	-0.08(-1.82%)
Jul 25, 2008	4.320	4.347	4.197	4.210	142,566	-0.06(-1.33%)
Jul 24, 2008	4.363	4.383	4.247	4.267	234,573	-0.06(-1.39%)
Jul 23, 2008	4.227	4.428	4.220	4.327	161,997	+0.07(+1.72%)
Jul 22, 2008	3.943	4.280	3.920	4.253	323,232	+0.32(+8.23%)
Jul 21, 2008	3.900	4.000	3.850	3.930	302,655	+0.03(+0.77%)
Jul 18, 2008	3.843	3.910	3.820	3.900	299,712	+0.08(+2.09%)
Jul 17, 2008	3.710	3.930	3.660	3.820	246,948	+0.08(+2.23%)
Jul 16, 2008	3.727	3.770	3.643	3.737	345,912	+0.05(+1.36%)
Jul 15, 2008	3.653	3.760	3.597	3.687	449,910	-0.02(-0.54%)
Jul 14, 2008	3.910	3.910	3.653	3.707	368,115	-0.20(-5.20%)
Jul 11, 2008	3.733	3.937	3.593	3.910	341,190	+0.12(+3.08%)
Jul 10, 2008	3.833	3.920	3.793	3.793	241,800	-0.04(-1.04%)
Jul 09, 2008	4.047	4.047	3.817	3.833	330,603	-0.18(-4.56%)
Jul 08, 2008	3.763	4.060	3.740	4.017	327,351	+0.25(+6.64%)
Jul 07, 2008	3.827	3.877	3.737	3.767	325,896	-0.06(-1.57%)
Jul 04, 2008	3.933	3.947	3.783	3.827	271,467	+0.00(+0.00%)
Jul 03, 2008	3.933	3.947	3.783	3.827	271,467	-0.07(-1.88%)
Jul 02, 2008	3.703	3.923	3.703	3.900	757,305	+0.20(+5.41%)
Jul 01, 2008	3.833	3.873	3.630	3.700	577,074	-0.15(-3.90%)
Jun 30, 2008	3.843	3.937	3.780	3.850	473,631	-0.01(-0.26%)
Jun 27, 2008	4.107	4.123	3.860	3.860	1,953,486	-0.24(-5.93%)
Jun 26, 2008	4.100	4.200	4.063	4.103	282,684	-0.05(-1.12%)
Jun 25, 2008	4.210	4.267	4.023	4.150	582,708	-0.09(-2.05%)
Jun 24, 2008	4.277	4.277	4.210	4.237	483,567	-0.04(-0.94%)
Jun 23, 2008	4.430	4.460	4.230	4.277	374,070	-0.07(-1.53%)
Jun 20, 2008	4.510	4.510	4.320	4.343	274,500	-0.17(-3.70%)
Jun 19, 2008	4.643	4.663	4.407	4.510	317,442	-0.09(-1.89%)
Jun 18, 2008	4.647	4.670	4.510	4.597	222,990	-0.06(-1.22%)
Jun 17, 2008	4.707	4.707	4.570	4.653	202,719	-0.05(-1.13%)
Jun 16, 2008	4.660	4.733	4.643	4.707	323,130	+0.02(+0.36%)
Jun 13, 2008	4.570	4.717	4.530	4.690	313,383	+0.07(+1.52%)
Jun 12, 2008	4.897	4.950	4.607	4.620	620,991	-0.28(-5.78%)
Jun 11, 2008	5.103	5.107	4.903	4.903	552,126	-0.18(-3.48%)
Jun 10, 2008	5.207	5.277	5.037	5.080	380,199	-0.18(-3.48%)
Jun 09, 2008	5.167	5.313	5.153	5.263	277,995	+0.11(+2.07%)
Jun 06, 2008	5.373	5.450	5.103	5.157	347,775	-0.19(-3.55%)
Jun 05, 2008	5.333	5.497	4.883	5.347	616,836	-0.00(-0.06%)
Jun 04, 2008	5.413	5.483	5.350	5.350	134,010	-0.06(-1.17%)
Jun 03, 2008	5.500	5.503	5.343	5.413	86,058	-0.08(-1.40%)
Jun 02, 2008	5.553	5.627	5.343	5.490	117,165	-0.11(-1.96%)
May 30, 2008	5.550	5.660	5.500	5.600	75,255	+0.06(+1.14%)
May 29, 2008	5.400	5.617	5.390	5.537	141,603	+0.16(+3.04%)
May 28, 2008	5.423	5.453	5.237	5.373	168,258	+0.01(+0.19%)
May 27, 2008	5.333	5.553	5.290	5.363	182,967	-0.01(-0.19%)
May 26, 2008	5.367	5.400	5.260	5.373	0	+0.00(+0.00%)
May 23, 2008	5.367	5.400	5.260	5.373	127,620	-0.01(-0.19%)
May 22, 2008	5.377	5.463	5.317	5.383	111,246	+0.04(+0.69%)
May 21, 2008	5.433	5.530	5.323	5.347	169,881	-0.12(-2.25%)
May 20, 2008	5.437	5.520	5.383	5.470	159,141	+0.02(+0.37%)
May 19, 2008	5.537	5.657	5.347	5.450	277,938	-0.05(-0.97%)
May 16, 2008	5.413	5.587	5.313	5.503	123,189	+0.09(+1.66%)
May 15, 2008	5.527	5.527	5.383	5.413	110,268	-0.08(-1.52%)
May 14, 2008	5.377	5.567	5.350	5.497	111,738	+0.12(+2.23%)
May 13, 2008	5.473	5.503	5.350	5.377	172,956	-0.10(-1.77%)
May 12, 2008	5.273	5.560	5.273	5.473	154,038	+0.16(+3.08%)
May 09, 2008	5.260	5.400	5.237	5.310	160,959	+0.05(+0.89%)
May 08, 2008	5.240	5.340	5.173	5.263	685,140	-0.03(-0.63%)
May 07, 2008	5.360	5.360	5.267	5.297	267,486	-0.08(-1.49%)
May 06, 2008	5.307	5.390	5.243	5.377	238,398	+0.05(+0.88%)
May 05, 2008	5.350	5.377	5.207	5.330	348,558	-0.05(-0.99%)
May 02, 2008	5.333	5.403	5.283	5.383	158,523	+0.05(+0.94%)