Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.999	5.139	4.999	5.112	4,787,809	+0.11(+2.27%)
Apr 29, 2009	5.206	5.277	4.943	4.999	12,129,090	-0.20(-3.89%)
Apr 28, 2009	5.206	5.247	5.167	5.201	5,919,324	-0.02(-0.42%)
Apr 27, 2009	5.310	5.400	5.223	5.223	3,763,139	-0.11(-2.13%)
Apr 24, 2009	5.379	5.410	5.313	5.337	3,885,055	+0.03(+0.50%)
Apr 23, 2009	5.360	5.396	5.238	5.310	1,489,603	-0.05(-0.96%)
Apr 22, 2009	5.291	5.419	5.237	5.361	3,919,778	+0.03(+0.55%)
Apr 21, 2009	5.442	5.467	5.126	5.332	5,228,674	-0.14(-2.53%)
Apr 20, 2009	5.685	5.754	5.425	5.470	2,150,373	-0.13(-2.28%)
Apr 17, 2009	5.580	5.651	5.580	5.598	2,839,977	+0.00(+0.06%)
Apr 16, 2009	5.723	5.740	5.576	5.595	4,689,602	-0.06(-1.13%)
Apr 15, 2009	5.660	5.713	5.507	5.659	6,344,391	+0.08(+1.37%)
Apr 14, 2009	5.413	5.712	5.413	5.583	6,025,854	+0.12(+2.11%)
Apr 13, 2009	5.461	5.531	5.386	5.467	1,909,025	+0.02(+0.34%)
Apr 09, 2009	5.380	5.514	5.374	5.449	5,750,111	+0.16(+3.03%)
Apr 08, 2009	5.192	5.357	5.168	5.288	2,077,120	+0.13(+2.57%)
Apr 07, 2009	5.192	5.240	5.117	5.156	1,166,616	-0.08(-1.58%)
Apr 06, 2009	5.178	5.248	5.170	5.238	1,625,570	+0.01(+0.18%)
Apr 03, 2009	5.252	5.252	5.105	5.229	5,188,300	+0.02(+0.48%)
Apr 02, 2009	5.193	5.309	5.145	5.204	4,653,203	+0.07(+1.33%)
Apr 01, 2009	5.323	5.327	5.123	5.136	8,327,132	-0.23(-4.24%)
Mar 31, 2009	5.330	5.379	5.210	5.363	3,054,809	+0.05(+0.91%)
Mar 30, 2009	5.299	5.337	5.220	5.315	2,753,971	-0.07(-1.27%)
Mar 26, 2009	5.442	5.472	5.266	5.383	4,827,682	-0.05(-0.95%)
Mar 25, 2009	5.413	5.465	5.343	5.435	1,955,698	+0.07(+1.34%)
Mar 24, 2009	5.271	5.413	5.270	5.363	1,875,992	+0.04(+0.76%)
Mar 23, 2009	5.260	5.333	5.101	5.323	2,719,422	+0.18(+3.58%)
Mar 20, 2009	5.165	5.165	5.070	5.139	1,965,543	+0.00(+0.00%)
Mar 19, 2009	5.122	5.157	5.048	5.139	3,323,880	+0.08(+1.51%)
Mar 18, 2009	4.840	5.084	4.779	5.062	4,191,051	+0.19(+3.80%)
Mar 17, 2009	4.855	4.877	4.762	4.877	2,572,435	-0.00(-0.03%)
Mar 16, 2009	4.954	4.994	4.876	4.879	1,195,141	-0.07(-1.39%)
Mar 13, 2009	4.954	4.994	4.915	4.947	1,642,768	+0.02(+0.44%)
Mar 12, 2009	4.830	4.941	4.721	4.925	3,256,458	+0.11(+2.36%)
Mar 11, 2009	4.620	4.840	4.561	4.812	6,977,824	+0.20(+4.32%)
Mar 10, 2009	4.625	4.698	4.505	4.612	4,466,742	+0.03(+0.65%)
Mar 09, 2009	4.594	4.706	4.516	4.583	2,778,270	-0.09(-1.90%)
Mar 06, 2009	4.770	4.865	4.612	4.672	2,972,207	-0.11(-2.28%)
Mar 05, 2009	4.728	4.838	4.679	4.781	1,999,527	+0.01(+0.16%)
Mar 04, 2009	4.781	4.835	4.756	4.773	3,337,776	+0.01(+0.26%)
Mar 02, 2009	4.860	4.860	4.721	4.760	4,533,271	-0.16(-3.29%)
Feb 27, 2009	4.921	4.950	4.844	4.922	2,119,382	-0.05(-1.06%)
Feb 26, 2009	4.975	5.070	4.930	4.975	3,223,579	+0.01(+0.16%)
Feb 25, 2009	5.002	5.014	4.852	4.968	2,658,229	-0.03(-0.68%)
Feb 24, 2009	4.968	5.028	4.894	5.002	3,138,228	+0.03(+0.56%)
Feb 23, 2009	5.184	5.190	4.958	4.974	2,125,861	-0.17(-3.21%)
Feb 20, 2009	5.242	5.242	5.075	5.139	2,895,557	-0.12(-2.25%)
Feb 19, 2009	5.433	5.465	5.232	5.257	3,089,821	-0.15(-2.74%)
Feb 18, 2009	5.422	5.467	5.385	5.405	1,924,148	-0.01(-0.26%)
Feb 17, 2009	5.424	5.494	5.388	5.419	1,812,353	-0.12(-2.11%)
Feb 13, 2009	5.494	5.575	5.494	5.536	2,382,287	+0.01(+0.14%)
Feb 12, 2009	5.469	5.541	5.399	5.528	2,792,989	+0.01(+0.23%)
Feb 11, 2009	5.581	5.584	5.464	5.516	1,695,593	-0.03(-0.48%)
Feb 10, 2009	5.668	5.668	5.525	5.542	3,751,682	-0.09(-1.60%)
Feb 09, 2009	5.572	5.664	5.572	5.632	4,683,610	+0.06(+1.09%)
Feb 06, 2009	5.481	5.586	5.449	5.572	2,647,299	+0.09(+1.65%)
Feb 05, 2009	5.506	5.575	5.439	5.481	5,827,866	-0.08(-1.46%)
Feb 04, 2009	5.441	5.594	5.405	5.562	6,917,922	+0.13(+2.44%)
Feb 03, 2009	5.450	5.450	5.397	5.430	2,907,508	+0.02(+0.37%)
Feb 02, 2009	5.335	5.466	5.315	5.410	3,651,279	-0.05(-0.83%)
Jan 30, 2009	5.242	5.480	5.242	5.455	5,763,501	+0.04(+0.81%)
Jan 29, 2009	5.319	5.565	5.248	5.411	12,398,174	+0.29(+5.62%)
Jan 28, 2009	5.017	5.223	4.997	5.123	5,375,404	+0.19(+3.92%)
Jan 27, 2009	5.092	5.123	4.911	4.930	2,565,146	-0.12(-2.31%)
Jan 26, 2009	4.983	5.167	4.978	5.047	2,839,964	+0.09(+1.73%)
Jan 23, 2009	4.739	4.972	4.711	4.961	2,697,902	+0.13(+2.64%)
Jan 22, 2009	4.807	4.862	4.750	4.834	3,544,562	-0.04(-0.89%)
Jan 21, 2009	4.672	4.910	4.637	4.877	3,733,528	+0.25(+5.42%)
Jan 20, 2009	4.972	4.972	4.611	4.626	4,770,792	-0.24(-4.99%)
Jan 16, 2009	4.843	4.918	4.821	4.869	3,321,170	+0.07(+1.46%)
Jan 15, 2009	4.723	4.830	4.703	4.799	2,941,100	+0.03(+0.65%)
Jan 14, 2009	4.835	4.835	4.725	4.768	2,278,878	-0.10(-2.05%)
Jan 13, 2009	4.807	4.891	4.725	4.868	2,410,710	+0.08(+1.66%)
Jan 12, 2009	4.729	4.801	4.711	4.788	2,496,857	+0.09(+1.85%)
Jan 09, 2009	4.792	4.796	4.673	4.701	3,950,082	-0.12(-2.49%)
Jan 08, 2009	4.799	4.873	4.739	4.821	2,816,955	-0.03(-0.64%)
Jan 07, 2009	4.840	4.929	4.835	4.852	2,062,582	-0.07(-1.52%)
Jan 06, 2009	4.904	4.963	4.820	4.927	2,366,227	+0.02(+0.41%)
Jan 05, 2009	4.778	4.907	4.764	4.907	2,201,240	+0.12(+2.50%)
Jan 02, 2009	4.695	4.820	4.664	4.787	2,386,539	+0.09(+2.02%)
Dec 31, 2008	4.760	4.767	4.659	4.692	3,960,279	-0.07(-1.54%)
Dec 30, 2008	4.697	4.790	4.623	4.765	3,141,503	+0.12(+2.58%)
Dec 29, 2008	4.693	4.693	4.578	4.645	3,910,267	-0.07(-1.45%)
Dec 26, 2008	4.723	4.774	4.676	4.714	829,918	-0.01(-0.16%)
Dec 24, 2008	4.701	5.150	4.687	4.721	940,821	+0.02(+0.40%)
Dec 23, 2008	4.757	4.812	4.651	4.703	3,384,565	+0.13(+2.93%)
Dec 22, 2008	4.630	4.650	4.494	4.569	2,287,849	-0.04(-0.95%)
Dec 19, 2008	4.521	4.653	4.415	4.612	2,281,922	+0.10(+2.31%)
Dec 18, 2008	4.466	4.550	4.447	4.508	2,011,683	+0.02(+0.49%)
Dec 17, 2008	4.331	4.572	4.303	4.486	2,283,785	+0.09(+2.13%)
Dec 16, 2008	4.309	4.416	4.248	4.393	2,059,486	+0.12(+2.81%)
Dec 15, 2008	4.225	4.310	4.186	4.273	2,404,179	+0.05(+1.14%)
Dec 12, 2008	4.122	4.259	4.122	4.225	1,759,187	+0.04(+0.97%)
Dec 11, 2008	4.256	4.306	4.142	4.184	3,975,820	-0.08(-1.79%)
Dec 10, 2008	4.326	4.363	4.212	4.261	1,539,185	-0.05(-1.23%)
Dec 09, 2008	4.237	4.393	4.131	4.313	3,465,402	+0.08(+1.99%)
Dec 08, 2008	4.267	4.292	4.183	4.229	2,328,486	+0.02(+0.52%)
Dec 05, 2008	4.041	4.208	3.972	4.208	3,586,766	+0.09(+2.12%)
Dec 04, 2008	4.152	4.243	4.055	4.120	2,806,333	-0.05(-1.19%)
Dec 03, 2008	4.095	4.204	4.057	4.170	3,014,237	-0.01(-0.33%)
Dec 02, 2008	4.156	4.265	3.971	4.184	3,027,356	+0.12(+2.87%)
Dec 01, 2008	4.166	4.342	4.055	4.067	4,325,246	-0.08(-1.84%)
Nov 28, 2008	4.186	4.251	4.091	4.144	766,189	-0.02(-0.52%)
Nov 26, 2008	3.949	4.204	3.949	4.166	2,429,937	+0.13(+3.12%)
Nov 25, 2008	4.218	4.218	3.991	4.039	3,542,642	-0.08(-1.93%)
Nov 24, 2008	4.044	4.159	3.905	4.119	4,882,202	+0.08(+2.04%)
Nov 21, 2008	3.898	4.100	3.800	4.036	8,518,731	+0.10(+2.53%)
Nov 20, 2008	4.125	4.125	3.837	3.937	10,049,266	-0.19(-4.71%)
Nov 19, 2008	4.279	4.324	4.102	4.131	6,965,147	-0.19(-4.40%)
Nov 18, 2008	4.360	4.427	4.284	4.321	9,654,741	-0.19(-4.28%)
Nov 17, 2008	4.422	4.564	4.422	4.514	2,819,761	+0.04(+0.83%)
Nov 14, 2008	4.553	4.672	4.415	4.477	3,417,155	-0.18(-3.88%)
Nov 13, 2008	4.289	4.661	4.231	4.658	8,067,212	+0.34(+7.78%)
Nov 12, 2008	4.444	4.500	4.290	4.321	7,219,840	-0.21(-4.61%)
Nov 11, 2008	4.535	4.609	4.426	4.530	3,282,819	+0.02(+0.41%)
Nov 10, 2008	4.438	4.547	4.275	4.511	2,203,179	+0.16(+3.61%)
Nov 07, 2008	4.371	4.435	4.312	4.354	1,407,919	-0.02(-0.57%)
Nov 06, 2008	4.391	4.552	4.237	4.379	2,861,239	-0.12(-2.70%)
Nov 05, 2008	4.580	4.901	4.422	4.500	4,131,155	-0.08(-1.80%)
Nov 04, 2008	4.317	4.778	4.248	4.583	6,768,899	+0.49(+11.90%)
Nov 03, 2008	4.074	4.130	3.776	4.095	3,086,224	+0.05(+1.35%)
Oct 31, 2008	3.876	4.278	3.876	4.041	4,270,134	+0.08(+1.92%)
Oct 30, 2008	3.895	3.986	3.778	3.965	1,543,430	+0.11(+2.83%)
Oct 29, 2008	3.655	4.002	3.655	3.856	2,771,874	+0.18(+4.78%)
Oct 28, 2008	3.644	3.691	3.496	3.680	1,739,055	+0.12(+3.23%)
Oct 27, 2008	3.600	3.775	3.536	3.564	1,913,244	-0.06(-1.76%)
Oct 24, 2008	3.566	3.731	3.427	3.628	3,223,681	-0.15(-3.92%)
Oct 23, 2008	3.971	3.971	3.667	3.776	3,430,949	-0.18(-4.45%)
Oct 22, 2008	4.166	4.169	3.898	3.952	1,548,413	-0.25(-5.97%)
Oct 21, 2008	4.223	4.236	4.088	4.203	2,664,927	-0.03(-0.70%)
Oct 20, 2008	4.315	4.315	4.184	4.233	3,266,835	+0.15(+3.62%)
Oct 17, 2008	3.948	4.204	3.948	4.085	4,079,223	+0.07(+1.75%)
Oct 16, 2008	3.937	4.097	3.742	4.014	3,260,099	+0.03(+0.86%)
Oct 15, 2008	4.356	4.356	3.955	3.980	4,149,181	-0.24(-5.58%)
Oct 14, 2008	4.572	4.575	4.187	4.215	3,799,017	-0.18(-4.14%)
Oct 13, 2008	4.088	4.422	4.088	4.398	2,464,460	+0.43(+10.70%)
Oct 10, 2008	3.842	4.113	3.756	3.972	10,122,153	+0.02(+0.47%)
Oct 09, 2008	4.370	4.469	3.948	3.954	5,133,741	-0.38(-8.70%)
Oct 08, 2008	4.281	4.527	4.220	4.331	4,984,205	-0.10(-2.25%)
Oct 07, 2008	4.446	4.603	4.229	4.430	9,319,976	-0.13(-2.93%)
Oct 06, 2008	4.899	4.899	4.391	4.564	8,808,774	-0.38(-7.77%)
Oct 03, 2008	5.193	5.428	4.843	4.949	8,009,802	-0.33(-6.23%)
Oct 02, 2008	5.678	5.678	5.232	5.277	4,869,217	-0.29(-5.20%)
Oct 01, 2008	5.491	5.648	5.281	5.567	13,755,856	+0.18(+3.38%)
Sep 30, 2008	5.302	5.470	5.100	5.385	5,411,436	+0.08(+1.56%)
Sep 29, 2008	5.419	5.481	5.139	5.302	7,618,006	-0.22(-4.03%)
Sep 26, 2008	5.418	5.587	5.379	5.525	11,139,778	+0.07(+1.26%)
Sep 25, 2008	5.503	5.575	5.374	5.456	8,222,856	-0.05(-0.88%)
Sep 24, 2008	5.952	5.994	5.463	5.505	27,170,878	-0.45(-7.48%)
Sep 23, 2008	5.631	6.039	5.580	5.950	35,673,116	+0.24(+4.11%)
Sep 22, 2008	5.861	5.902	5.651	5.715	42,199,732	+0.22(+3.97%)
Sep 19, 2008	5.408	6.087	5.182	5.497	19,011,674	+0.23(+4.35%)
Sep 18, 2008	4.575	5.352	4.575	5.268	13,054,526	+0.78(+17.30%)
Sep 17, 2008	4.697	4.788	4.469	4.491	4,902,180	-0.24(-5.16%)
Sep 16, 2008	4.785	4.972	4.687	4.735	8,879,741	-0.05(-1.07%)
Sep 15, 2008	4.907	4.964	4.734	4.787	3,269,224	-0.22(-4.39%)
Sep 12, 2008	5.011	5.061	4.961	5.006	3,187,823	-0.01(-0.12%)
Sep 11, 2008	4.868	5.022	4.798	5.013	5,186,065	+0.09(+1.80%)
Sep 10, 2008	4.868	4.999	4.852	4.924	4,981,835	+0.06(+1.22%)
Sep 09, 2008	5.148	5.195	4.823	4.865	11,823,635	-0.31(-5.90%)
Sep 08, 2008	5.232	5.396	5.126	5.170	3,281,304	+0.01(+0.18%)
Sep 05, 2008	5.119	5.271	5.119	5.161	4,043,370	-0.04(-0.72%)
Sep 04, 2008	5.393	5.467	5.056	5.198	6,158,765	-0.25(-4.52%)
Sep 03, 2008	5.400	5.492	5.351	5.444	4,252,597	+0.06(+1.04%)
Sep 02, 2008	5.525	5.579	5.368	5.388	2,511,993	-0.07(-1.34%)
Aug 29, 2008	5.542	5.681	5.390	5.461	2,479,455	-0.12(-2.18%)
Aug 28, 2008	5.382	5.637	5.341	5.583	5,982,109	+0.24(+4.40%)
Aug 27, 2008	5.360	5.407	5.323	5.347	3,115,796	-0.00(-0.06%)
Aug 26, 2008	5.383	5.438	5.293	5.351	2,786,920	-0.05(-0.89%)
Aug 25, 2008	5.444	5.447	5.279	5.399	3,183,205	-0.08(-1.48%)
Aug 22, 2008	5.413	5.516	5.347	5.480	4,527,222	+0.07(+1.27%)
Aug 21, 2008	5.388	5.446	5.296	5.411	5,364,429	+0.04(+0.72%)
Aug 20, 2008	5.548	5.578	5.189	5.372	14,319,285	+0.08(+1.47%)
Aug 19, 2008	5.416	5.452	5.295	5.295	4,476,946	-0.10(-1.90%)
Aug 18, 2008	5.489	5.541	5.340	5.397	4,877,270	-0.10(-1.81%)
Aug 15, 2008	5.447	5.681	5.383	5.497	4,881,656	+0.08(+1.47%)
Aug 14, 2008	5.354	5.692	5.343	5.418	8,297,611	+0.12(+2.17%)
Aug 13, 2008	5.416	5.450	5.237	5.302	2,768,914	-0.11(-1.99%)
Aug 12, 2008	5.408	5.592	5.327	5.410	7,699,523	+0.02(+0.46%)
Aug 11, 2008	4.977	5.430	4.971	5.385	6,736,354	+0.41(+8.20%)
Aug 08, 2008	4.781	4.980	4.712	4.977	6,049,409	+0.17(+3.56%)
Aug 07, 2008	4.739	4.826	4.697	4.806	6,517,791	+0.07(+1.51%)
Aug 06, 2008	4.620	4.750	4.612	4.734	3,261,210	+0.06(+1.33%)
Aug 05, 2008	4.725	4.790	4.622	4.672	2,982,713	-0.07(-1.54%)
Aug 04, 2008	4.768	4.821	4.678	4.745	1,548,786	-0.05(-1.10%)
Aug 01, 2008	4.834	4.901	4.743	4.798	8,425,590	-0.05(-0.96%)
Jul 31, 2008	4.683	4.913	4.683	4.844	3,371,150	+0.12(+2.44%)
Jul 30, 2008	4.675	4.798	4.675	4.729	1,918,279	+0.02(+0.33%)
Jul 29, 2008	4.714	4.770	4.564	4.714	2,547,390	+0.14(+2.96%)
Jul 28, 2008	4.542	4.641	4.539	4.578	3,305,989	+0.02(+0.41%)
Jul 25, 2008	4.641	4.748	4.541	4.560	2,095,165	-0.08(-1.71%)
Jul 24, 2008	4.854	4.908	4.630	4.639	2,962,959	-0.23(-4.70%)
Jul 23, 2008	4.742	4.925	4.673	4.868	3,059,452	+0.13(+2.83%)
Jul 22, 2008	4.863	4.863	4.695	4.734	1,570,144	-0.03(-0.65%)
Jul 21, 2008	4.824	4.827	4.739	4.765	2,353,595	+0.08(+1.63%)
Jul 18, 2008	4.891	4.896	4.637	4.689	3,159,278	-0.12(-2.56%)
Jul 17, 2008	4.711	4.903	4.711	4.812	4,446,443	+0.09(+1.85%)
Jul 16, 2008	4.707	4.830	4.617	4.725	3,261,294	+0.08(+1.78%)
Jul 15, 2008	4.626	4.684	4.617	4.642	4,754,140	-0.01(-0.23%)
Jul 14, 2008	4.737	4.860	4.594	4.653	3,132,557	-0.07(-1.58%)
Jul 11, 2008	4.795	4.925	4.679	4.728	2,661,504	-0.19(-3.92%)
Jul 10, 2008	4.982	5.016	4.869	4.921	2,756,520	-0.08(-1.56%)
Jul 09, 2008	5.128	5.128	4.985	4.999	2,154,303	-0.05(-0.93%)
Jul 08, 2008	4.863	5.091	4.852	5.045	4,037,456	+0.16(+3.25%)
Jul 07, 2008	4.776	4.938	4.732	4.887	4,394,408	+0.11(+2.22%)
Jul 04, 2008	4.851	4.891	4.726	4.781	2,939,398	+0.00(+0.00%)
Jul 03, 2008	4.851	4.891	4.726	4.781	2,939,398	-0.08(-1.60%)
Jul 02, 2008	4.728	4.944	4.689	4.859	8,152,910	+0.12(+2.60%)
Jul 01, 2008	4.927	5.020	4.645	4.735	10,516,710	-0.26(-5.26%)
Jun 30, 2008	4.938	5.014	4.922	4.999	2,822,715	+0.05(+1.04%)
Jun 27, 2008	4.982	5.014	4.910	4.947	4,403,462	-0.06(-1.27%)
Jun 26, 2008	4.994	5.036	4.929	5.011	7,285,431	+0.02(+0.31%)
Jun 25, 2008	4.989	5.089	4.944	4.996	2,784,647	-0.01(-0.12%)
Jun 24, 2008	4.999	5.084	4.932	5.002	3,317,606	+0.00(+0.03%)
Jun 23, 2008	4.991	5.033	4.949	5.000	2,880,235	-0.00(-0.09%)
Jun 20, 2008	5.108	5.120	4.983	5.005	2,473,958	-0.14(-2.72%)
Jun 19, 2008	5.209	5.209	5.042	5.145	2,471,138	+0.01(+0.12%)
Jun 18, 2008	5.134	5.195	5.062	5.139	3,040,129	-0.02(-0.48%)
Jun 17, 2008	5.326	5.371	5.133	5.164	4,531,306	-0.16(-3.04%)
Jun 16, 2008	5.129	5.358	5.123	5.326	2,320,517	+0.16(+3.17%)
Jun 13, 2008	5.175	5.218	5.109	5.162	2,243,861	-0.00(-0.09%)
Jun 12, 2008	5.159	5.273	5.030	5.167	3,798,079	+0.01(+0.21%)
Jun 11, 2008	5.315	5.323	5.126	5.156	3,737,516	-0.12(-2.33%)
Jun 10, 2008	5.309	5.377	5.207	5.279	3,998,855	-0.12(-2.14%)
Jun 09, 2008	5.583	5.600	5.374	5.394	4,964,137	-0.12(-2.20%)
Jun 06, 2008	5.556	5.604	5.489	5.516	2,765,716	-0.06(-1.09%)
Jun 05, 2008	5.643	5.643	5.485	5.576	2,683,897	+0.05(+0.87%)
Jun 04, 2008	5.477	5.597	5.444	5.528	3,111,500	+0.04(+0.68%)
Jun 03, 2008	5.477	5.626	5.460	5.491	3,093,282	+0.02(+0.31%)
Jun 02, 2008	5.559	5.559	5.422	5.474	6,199,299	-0.12(-2.12%)
May 30, 2008	5.724	5.729	5.559	5.592	4,652,876	-0.05(-0.83%)
May 29, 2008	5.699	5.710	5.547	5.639	3,438,976	+0.00(+0.03%)
May 28, 2008	5.474	5.717	5.474	5.637	5,388,857	+0.19(+3.43%)
May 27, 2008	5.295	5.522	5.274	5.450	3,491,808	+0.02(+0.29%)
May 26, 2008	5.416	5.505	5.380	5.435	2,643,954	+0.00(+0.00%)
May 23, 2008	5.416	5.505	5.380	5.435	2,643,954	-0.02(-0.29%)
May 22, 2008	5.536	5.640	5.330	5.450	5,942,429	-0.15(-2.67%)
May 21, 2008	5.653	5.723	5.558	5.600	5,007,663	-0.08(-1.37%)
May 20, 2008	5.726	5.791	5.593	5.678	4,010,407	-0.04(-0.65%)
May 19, 2008	5.936	5.936	5.690	5.715	2,627,944	-0.17(-2.94%)
May 16, 2008	5.804	6.042	5.801	5.888	3,998,752	+0.09(+1.64%)
May 15, 2008	5.757	5.836	5.687	5.793	3,034,074	+0.02(+0.40%)
May 14, 2008	5.804	5.878	5.754	5.769	3,187,649	+0.00(+0.08%)
May 13, 2008	5.947	5.958	5.718	5.765	3,552,827	-0.12(-1.96%)
May 12, 2008	5.606	5.917	5.606	5.880	4,394,286	+0.28(+4.95%)
May 09, 2008	5.707	5.721	5.577	5.603	2,328,037	-0.07(-1.21%)
May 08, 2008	5.760	5.773	5.489	5.671	4,652,413	-0.08(-1.43%)
May 07, 2008	6.045	6.087	5.723	5.754	4,399,282	-0.25(-4.15%)
May 06, 2008	5.776	6.059	5.762	6.003	5,038,931	+0.17(+2.83%)
May 05, 2008	5.949	5.949	5.783	5.838	2,823,903	-0.06(-0.95%)
May 02, 2008	5.863	5.953	5.816	5.894	4,506,531	+0.07(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.