High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.047	3.069	3.014	3.025	65,244	-0.03(-0.92%)
Apr 29, 2010	3.069	3.105	3.022	3.053	140,521	-0.04(-1.20%)
Apr 28, 2010	3.065	3.091	3.025	3.091	140,667	+0.02(+0.59%)
Apr 27, 2010	3.072	3.083	3.047	3.072	88,555	-0.01(-0.47%)
Apr 26, 2010	3.094	3.112	3.043	3.087	176,314	-0.04(-1.16%)
Apr 23, 2010	3.072	3.131	3.051	3.123	65,040	+0.07(+2.38%)
Apr 22, 2010	3.025	3.062	3.003	3.051	123,645	+0.04(+1.20%)
Apr 21, 2010	3.040	3.058	3.003	3.014	93,076	-0.02(-0.67%)
Apr 20, 2010	2.937	3.035	2.934	3.035	114,917	+0.10(+3.58%)
Apr 19, 2010	2.937	2.977	2.887	2.930	120,420	-0.01(-0.45%)
Apr 16, 2010	2.995	2.995	2.934	2.943	83,038	-0.02(-0.53%)
Apr 15, 2010	2.952	3.017	2.934	2.959	123,597	+0.02(+0.61%)
Apr 14, 2010	2.984	2.988	2.934	2.941	73,766	-0.04(-1.21%)
Apr 13, 2010	2.934	2.984	2.934	2.977	74,369	+0.04(+1.48%)
Apr 12, 2010	2.941	2.973	2.916	2.934	77,383	+0.01(+0.25%)
Apr 09, 2010	2.876	2.926	2.876	2.926	62,818	+0.04(+1.38%)
Apr 08, 2010	2.926	2.926	2.854	2.887	124,439	-0.03(-0.99%)
Apr 07, 2010	2.977	2.999	2.887	2.916	120,447	-0.04(-1.34%)
Apr 06, 2010	2.926	2.962	2.926	2.955	50,105	+0.04(+1.24%)
Apr 05, 2010	2.937	2.937	2.883	2.919	107,441	+0.03(+0.87%)
Apr 01, 2010	2.941	2.894	2.894	2.894	107,673	-0.01(-0.50%)
Mar 31, 2010	2.981	2.988	2.901	2.908	126,219	-0.05(-1.83%)
Mar 30, 2010	2.930	2.962	2.908	2.962	76,116	+0.05(+1.61%)
Mar 29, 2010	2.926	2.926	2.879	2.916	83,293	+0.01(+0.37%)
Mar 26, 2010	2.912	2.926	2.879	2.905	51,467	+0.00(+0.12%)
Mar 25, 2010	2.894	2.926	2.872	2.901	77,300	+0.03(+0.88%)
Mar 24, 2010	2.861	2.916	2.861	2.876	96,751	+0.02(+0.76%)
Mar 23, 2010	2.865	2.892	2.836	2.854	166,658	-0.01(-0.50%)
Mar 22, 2010	2.876	2.897	2.854	2.869	82,698	-0.03(-1.07%)
Mar 19, 2010	2.939	2.946	2.885	2.900	88,218	-0.03(-0.86%)
Mar 18, 2010	2.932	2.943	2.889	2.925	144,737	-0.00(-0.12%)
Mar 17, 2010	2.914	2.928	2.910	2.928	131,167	+0.00(+0.12%)
Mar 16, 2010	2.925	2.925	2.889	2.925	90,743	+0.00(+0.12%)
Mar 15, 2010	2.900	2.921	2.892	2.921	159,193	+0.03(+0.89%)
Mar 12, 2010	2.900	2.907	2.860	2.895	160,643	-0.00(-0.14%)
Mar 11, 2010	2.874	2.900	2.846	2.900	150,796	+0.02(+0.75%)
Mar 10, 2010	2.882	2.903	2.874	2.878	79,449	-0.01(-0.50%)
Mar 09, 2010	2.892	2.892	2.864	2.892	89,913	-0.02(-0.62%)
Mar 08, 2010	2.882	2.910	2.831	2.910	122,183	+0.03(+1.00%)
Mar 05, 2010	2.817	2.882	2.817	2.882	134,195	+0.04(+1.39%)
Mar 04, 2010	2.842	2.842	2.813	2.842	71,358	+0.04(+1.28%)
Mar 03, 2010	2.824	2.828	2.792	2.806	83,448	-0.02(-0.76%)
Mar 02, 2010	2.835	2.842	2.777	2.828	113,839	-0.00(-0.13%)
Mar 01, 2010	2.817	2.842	2.781	2.831	150,935	+0.03(+1.03%)
Feb 26, 2010	2.792	2.817	2.767	2.803	91,358	+0.02(+0.65%)
Feb 25, 2010	2.738	2.785	2.738	2.785	81,920	+0.01(+0.51%)
Feb 24, 2010	2.767	2.785	2.749	2.770	92,571	+0.01(+0.27%)
Feb 23, 2010	2.713	2.763	2.709	2.763	126,188	+0.06(+2.40%)
Feb 22, 2010	2.702	2.763	2.698	2.698	112,743	-0.01(-0.27%)
Feb 19, 2010	2.770	2.810	2.688	2.706	141,412	-0.04(-1.57%)
Feb 18, 2010	2.731	2.770	2.695	2.749	124,490	+0.04(+1.51%)
Feb 17, 2010	2.765	2.765	2.690	2.708	109,455	-0.02(-0.66%)
Feb 16, 2010	2.726	2.726	2.704	2.726	74,783	+0.01(+0.26%)
Feb 12, 2010	2.697	2.719	2.719	2.719	200,430	+0.02(+0.66%)
Feb 11, 2010	2.683	2.701	2.669	2.701	63,482	+0.03(+1.07%)
Feb 10, 2010	2.683	2.708	2.651	2.672	87,257	+0.01(+0.27%)
Feb 09, 2010	2.647	2.665	2.579	2.665	219,261	+0.07(+2.75%)
Feb 08, 2010	2.601	2.633	2.568	2.593	66,794	+0.02(+0.69%)
Feb 05, 2010	2.683	2.683	2.572	2.576	158,648	-0.06(-2.17%)
Feb 04, 2010	2.676	2.715	2.633	2.633	128,012	-0.03(-0.94%)
Feb 03, 2010	2.719	2.744	2.658	2.658	137,801	-0.06(-2.36%)
Feb 02, 2010	2.683	2.722	2.661	2.722	120,877	+0.04(+1.47%)
Feb 01, 2010	2.669	2.704	2.662	2.683	78,352	+0.06(+2.45%)
Jan 29, 2010	2.697	2.697	2.619	2.619	91,593	-0.04(-1.61%)
Jan 28, 2010	2.733	2.733	2.658	2.661	110,539	-0.07(-2.49%)
Jan 27, 2010	2.697	2.729	2.647	2.729	189,709	+0.05(+1.87%)
Jan 26, 2010	2.719	2.726	2.676	2.679	144,399	-0.01(-0.27%)
Jan 25, 2010	2.711	2.722	2.679	2.686	112,414	-0.00(-0.13%)
Jan 22, 2010	2.808	2.829	2.690	2.690	198,345	-0.11(-3.95%)
Jan 21, 2010	2.790	2.815	2.758	2.801	135,752	+0.01(+0.38%)
Jan 20, 2010	2.783	2.797	2.726	2.790	185,745	+0.02(+0.57%)
Jan 19, 2010	2.742	2.774	2.732	2.774	205,921	+0.04(+1.56%)
Jan 15, 2010	2.703	2.732	2.732	2.732	206,349	+0.00(+0.00%)
Jan 14, 2010	2.671	2.732	2.668	2.732	235,945	+0.07(+2.81%)
Jan 13, 2010	2.685	2.685	2.657	2.657	85,780	-0.04(-1.58%)
Jan 12, 2010	2.661	2.700	2.657	2.700	164,941	+0.02(+0.80%)
Jan 11, 2010	2.654	2.685	2.650	2.678	137,353	+0.05(+2.03%)
Jan 08, 2010	2.618	2.625	2.614	2.625	98,031	+0.00(+0.14%)
Jan 07, 2010	2.618	2.622	2.597	2.622	203,351	+0.01(+0.55%)
Jan 06, 2010	2.618	2.622	2.607	2.607	112,129	-0.01(-0.54%)
Jan 05, 2010	2.597	2.622	2.579	2.622	148,985	+0.05(+1.79%)
Jan 04, 2010	2.579	2.618	2.543	2.575	134,600	+0.01(+0.55%)
Dec 31, 2009	2.604	2.561	2.561	2.561	153,988	-0.03(-1.23%)
Dec 30, 2009	2.611	2.650	2.572	2.593	176,475	-0.04(-1.62%)
Dec 29, 2009	2.639	2.661	2.625	2.636	109,841	-0.01(-0.32%)
Dec 28, 2009	2.671	2.671	2.636	2.644	125,389	-0.03(-1.01%)
Dec 24, 2009	2.657	2.675	2.636	2.671	128,325	+0.02(+0.94%)
Dec 23, 2009	2.611	2.650	2.611	2.646	188,662	+0.04(+1.36%)
Dec 22, 2009	2.575	2.611	2.547	2.611	100,339	+0.04(+1.52%)
Dec 21, 2009	2.593	2.597	2.550	2.572	76,937	-0.01(-0.41%)
Dec 18, 2009	2.582	2.586	2.550	2.582	80,149	-0.01(-0.27%)
Dec 17, 2009	2.586	2.593	2.522	2.590	80,577	-0.00(-0.14%)
Dec 16, 2009	2.554	2.593	2.554	2.593	67,177	+0.02(+0.69%)
Dec 15, 2009	2.554	2.575	2.522	2.575	82,925	+0.04(+1.54%)
Dec 14, 2009	2.547	2.558	2.533	2.536	73,669	-0.01(-0.56%)
Dec 11, 2009	2.529	2.550	2.515	2.550	179,639	+0.05(+1.84%)
Dec 10, 2009	2.519	2.533	2.501	2.504	91,275	-0.01(-0.56%)
Dec 09, 2009	2.501	2.519	2.490	2.519	73,089	+0.01(+0.57%)
Dec 08, 2009	2.479	2.504	2.472	2.504	48,265	+0.02(+0.71%)
Dec 07, 2009	2.479	2.501	2.472	2.487	164,330	+0.02(+0.86%)
Dec 04, 2009	2.469	2.476	2.455	2.465	153,968	+0.02(+1.02%)
Dec 03, 2009	2.476	2.476	2.440	2.440	109,677	-0.02(-1.01%)
Dec 02, 2009	2.476	2.484	2.462	2.465	80,301	-0.01(-0.29%)
Dec 01, 2009	2.497	2.497	2.440	2.472	112,042	+0.02(+1.02%)
Nov 30, 2009	2.416	2.447	2.416	2.447	39,330	+0.02(+0.78%)
Nov 27, 2009	2.433	2.451	2.426	2.429	53,076	-0.03(-1.06%)
Nov 25, 2009	2.447	2.465	2.433	2.455	183,943	+0.03(+1.32%)
Nov 24, 2009	2.408	2.437	2.408	2.423	164,032	+0.00(+0.15%)
Nov 23, 2009	2.433	2.433	2.405	2.419	65,449	+0.00(+0.00%)
Nov 20, 2009	2.391	2.430	2.391	2.419	219,966	+0.01(+0.44%)
Nov 19, 2009	2.405	2.408	2.380	2.408	149,796	+0.00(+0.15%)
Nov 18, 2009	2.401	2.405	2.401	2.405	224,341	+0.01(+0.59%)
Nov 17, 2009	2.405	2.405	2.384	2.391	136,452	-0.01(-0.30%)
Nov 16, 2009	2.401	2.401	2.373	2.398	141,773	+0.04(+1.50%)
Nov 13, 2009	2.366	2.401	2.344	2.362	183,890	+0.01(+0.30%)
Nov 12, 2009	2.405	2.405	2.355	2.355	129,268	-0.05(-1.92%)
Nov 11, 2009	2.387	2.405	2.376	2.401	114,384	+0.02(+1.05%)
Nov 10, 2009	2.416	2.416	2.341	2.376	147,355	-0.02(-1.04%)
Nov 09, 2009	2.387	2.408	2.384	2.401	60,455	+0.03(+1.10%)
Nov 06, 2009	2.330	2.380	2.330	2.375	160,741	+0.03(+1.46%)
Nov 05, 2009	2.359	2.362	2.323	2.341	238,673	+0.01(+0.30%)
Nov 04, 2009	2.362	2.362	2.327	2.334	134,093	+0.00(+0.15%)
Nov 03, 2009	2.369	2.380	2.316	2.330	208,810	-0.02(-1.06%)
Nov 02, 2009	2.355	2.380	2.316	2.355	126,639	+0.03(+1.22%)
Oct 30, 2009	2.394	2.394	2.309	2.327	195,457	-0.03(-1.21%)
Oct 29, 2009	2.277	2.369	2.277	2.355	459,661	+0.09(+3.76%)
Oct 28, 2009	2.437	2.469	2.188	2.270	1,661,342	-0.20(-8.06%)
Oct 27, 2009	2.501	2.501	2.447	2.469	123,179	-0.02(-0.71%)
Oct 26, 2009	2.487	2.508	2.479	2.487	104,351	+0.01(+0.29%)
Oct 23, 2009	2.483	2.483	2.479	2.479	305,518	-0.01(-0.57%)
Oct 22, 2009	2.511	2.522	2.487	2.494	145,903	+0.00(+0.00%)
Oct 21, 2009	2.504	2.522	2.490	2.494	100,933	-0.03(-1.13%)
Oct 20, 2009	2.519	2.522	2.515	2.522	86,230	+0.02(+0.71%)
Oct 19, 2009	2.501	2.533	2.501	2.504	68,117	-0.01(-0.42%)
Oct 16, 2009	2.430	2.522	2.430	2.515	131,847	+0.01(+0.43%)
Oct 15, 2009	2.490	2.533	2.490	2.504	114,638	-0.01(-0.42%)
Oct 14, 2009	2.504	2.515	2.494	2.515	82,722	+0.02(+1.00%)
Oct 13, 2009	2.515	2.515	2.483	2.490	73,663	-0.02(-0.99%)
Oct 12, 2009	2.483	2.515	2.472	2.515	84,822	+0.04(+1.43%)
Oct 09, 2009	2.458	2.490	2.458	2.479	90,836	+0.02(+0.87%)
Oct 08, 2009	2.472	2.487	2.458	2.458	106,454	+0.00(+0.14%)
Oct 07, 2009	2.476	2.490	2.455	2.455	95,081	-0.02(-0.72%)
Oct 06, 2009	2.462	2.501	2.462	2.472	130,349	+0.00(+0.14%)
Oct 05, 2009	2.458	2.476	2.430	2.469	118,635	+0.02(+1.02%)
Oct 02, 2009	2.497	2.504	2.444	2.444	118,258	-0.04(-1.71%)
Oct 01, 2009	2.550	2.550	2.487	2.487	108,669	-0.03(-1.27%)
Sep 30, 2009	2.511	2.547	2.490	2.519	98,884	+0.03(+1.14%)
Sep 29, 2009	2.526	2.540	2.487	2.490	70,274	-0.04(-1.54%)
Sep 28, 2009	2.511	2.540	2.501	2.529	71,228	+0.04(+1.57%)
Sep 25, 2009	2.490	2.490	2.462	2.490	65,682	-0.01(-0.28%)
Sep 24, 2009	2.487	2.508	2.462	2.497	85,926	+0.02(+0.72%)
Sep 23, 2009	2.504	2.504	2.469	2.479	98,231	-0.01(-0.29%)
Sep 22, 2009	2.490	2.497	2.476	2.487	161,901	-0.01(-0.57%)
Sep 21, 2009	2.469	2.501	2.467	2.501	117,807	+0.02(+0.72%)
Sep 18, 2009	2.483	2.501	2.458	2.483	132,553	-0.01(-0.57%)
Sep 17, 2009	2.465	2.511	2.465	2.497	113,911	+0.01(+0.43%)
Sep 16, 2009	2.469	2.494	2.455	2.487	60,911	+0.03(+1.16%)
Sep 15, 2009	2.440	2.458	2.430	2.458	72,174	+0.04(+1.47%)
Sep 14, 2009	2.408	2.426	2.387	2.423	36,520	+0.01(+0.58%)
Sep 11, 2009	2.419	2.451	2.409	2.409	81,323	+0.00(+0.16%)
Sep 10, 2009	2.373	2.433	2.373	2.405	113,886	+0.01(+0.30%)
Sep 09, 2009	2.412	2.416	2.384	2.398	79,668	-0.01(-0.59%)
Sep 08, 2009	2.387	2.412	2.362	2.412	71,470	+0.02(+1.04%)
Sep 04, 2009	2.373	2.393	2.355	2.387	80,997	+0.01(+0.60%)
Sep 03, 2009	2.412	2.412	2.373	2.373	68,776	-0.02(-0.89%)
Sep 02, 2009	2.401	2.412	2.369	2.394	73,387	-0.01(-0.30%)
Sep 01, 2009	2.433	2.433	2.384	2.401	66,913	-0.01(-0.59%)
Aug 31, 2009	2.412	2.423	2.405	2.416	35,344	+0.01(+0.29%)
Aug 28, 2009	2.391	2.412	2.384	2.408	28,624	+0.03(+1.19%)
Aug 27, 2009	2.401	2.401	2.355	2.380	110,505	-0.01(-0.45%)
Aug 26, 2009	2.391	2.412	2.369	2.391	102,893	-0.02(-0.74%)
Aug 25, 2009	2.359	2.408	2.359	2.408	40,816	+0.04(+1.80%)
Aug 24, 2009	2.380	2.398	2.366	2.366	46,044	-0.01(-0.30%)
Aug 21, 2009	2.369	2.376	2.337	2.373	112,377	+0.02(+0.75%)
Aug 20, 2009	2.362	2.362	2.291	2.355	175,022	+0.01(+0.45%)
Aug 19, 2009	2.376	2.376	2.327	2.344	93,884	-0.02(-1.05%)
Aug 18, 2009	2.359	2.376	2.344	2.369	65,722	+0.05(+2.11%)
Aug 17, 2009	2.387	2.387	2.316	2.320	130,293	-0.08(-3.43%)
Aug 14, 2009	2.423	2.451	2.384	2.403	56,370	-0.00(-0.09%)
Aug 13, 2009	2.433	2.504	2.387	2.405	98,597	-0.03(-1.17%)
Aug 12, 2009	2.376	2.437	2.359	2.433	120,929	+0.06(+2.39%)
Aug 11, 2009	2.398	2.398	2.355	2.376	95,756	-0.01(-0.59%)
Aug 10, 2009	2.401	2.405	2.369	2.391	73,356	-0.01(-0.44%)
Aug 07, 2009	2.416	2.416	2.344	2.401	120,814	+0.01(+0.60%)
Aug 06, 2009	2.444	2.458	2.348	2.387	196,361	-0.08(-3.17%)
Aug 05, 2009	2.483	2.483	2.387	2.465	200,716	-0.05(-2.12%)
Aug 04, 2009	2.362	2.519	2.350	2.519	145,835	+0.17(+7.42%)
Aug 03, 2009	2.337	2.362	2.324	2.344	136,435	+0.00(+0.00%)
Jul 31, 2009	2.323	2.344	2.302	2.344	128,803	+0.03(+1.38%)
Jul 30, 2009	2.330	2.344	2.312	2.312	195,415	-0.02(-0.76%)
Jul 29, 2009	2.327	2.330	2.284	2.330	117,548	+0.01(+0.31%)
Jul 28, 2009	2.334	2.344	2.291	2.323	89,867	-0.01(-0.46%)
Jul 27, 2009	2.352	2.359	2.291	2.334	140,143	+0.02(+1.08%)
Jul 24, 2009	2.291	2.337	2.259	2.309	138,752	+0.03(+1.25%)
Jul 23, 2009	2.281	2.401	2.265	2.281	104,635	+0.01(+0.63%)
Jul 22, 2009	2.295	2.298	2.256	2.266	83,207	-0.04(-1.85%)
Jul 21, 2009	2.316	2.344	2.277	2.309	55,458	+0.02(+0.93%)
Jul 20, 2009	2.302	2.366	2.270	2.288	87,643	+0.01(+0.31%)
Jul 17, 2009	2.305	2.327	2.238	2.281	119,468	-0.01(-0.31%)
Jul 16, 2009	2.256	2.288	2.234	2.288	80,971	+0.07(+3.09%)
Jul 15, 2009	2.288	2.288	2.217	2.219	59,548	-0.02(-0.84%)
Jul 14, 2009	2.273	2.277	2.206	2.238	78,077	-0.01(-0.32%)
Jul 13, 2009	2.231	2.249	2.202	2.245	86,267	+0.06(+2.60%)
Jul 10, 2009	2.167	2.202	2.153	2.188	116,999	+0.06(+2.84%)
Jul 09, 2009	2.202	2.202	2.128	2.128	179,253	-0.01(-0.33%)
Jul 08, 2009	2.178	2.178	2.131	2.135	64,936	-0.06(-2.91%)
Jul 07, 2009	2.174	2.199	2.163	2.199	65,981	-0.02(-1.12%)
Jul 06, 2009	2.217	2.256	2.188	2.224	54,388	+0.01(+0.32%)
Jul 02, 2009	2.174	2.256	2.174	2.217	76,174	-0.01(-0.64%)
Jul 01, 2009	2.220	2.231	2.206	2.231	94,017	+0.03(+1.45%)
Jun 30, 2009	2.209	2.209	2.185	2.199	79,710	-0.02(-0.96%)
Jun 29, 2009	2.213	2.220	2.185	2.220	68,472	+0.02(+0.81%)
Jun 26, 2009	2.170	2.217	2.160	2.202	55,379	+0.04(+1.97%)
Jun 25, 2009	2.160	2.170	2.149	2.160	52,721	+0.01(+0.33%)
Jun 24, 2009	2.170	2.174	2.138	2.153	84,721	+0.02(+1.17%)
Jun 23, 2009	2.138	2.162	2.124	2.128	74,029	+0.00(+0.17%)
Jun 22, 2009	2.149	2.174	2.114	2.124	78,328	-0.07(-3.08%)
Jun 19, 2009	2.167	2.217	2.167	2.192	57,952	-0.00(-0.16%)
Jun 18, 2009	2.185	2.209	2.167	2.195	56,330	+0.02(+0.82%)
Jun 17, 2009	2.156	2.185	2.135	2.178	50,292	+0.02(+1.15%)
Jun 16, 2009	2.163	2.185	2.135	2.153	93,169	+0.01(+0.66%)
Jun 15, 2009	2.181	2.188	2.135	2.138	71,175	-0.05(-2.27%)
Jun 12, 2009	2.181	2.213	2.153	2.188	129,375	+0.00(+0.16%)
Jun 11, 2009	2.121	2.185	2.121	2.185	196,389	+0.05(+2.16%)
Jun 10, 2009	2.195	2.195	2.131	2.138	160,730	-0.04(-1.63%)
Jun 09, 2009	2.167	2.174	2.138	2.174	46,863	+0.04(+1.66%)
Jun 08, 2009	2.178	2.202	2.128	2.138	144,365	-0.02(-0.99%)
Jun 05, 2009	2.163	2.202	2.138	2.160	83,843	+0.01(+0.33%)
Jun 04, 2009	2.185	2.185	2.131	2.153	131,478	-0.01(-0.66%)
Jun 03, 2009	2.149	2.195	2.131	2.167	191,685	-0.01(-0.49%)
Jun 02, 2009	2.160	2.220	2.152	2.178	121,526	+0.03(+1.49%)
Jun 01, 2009	2.181	2.220	2.131	2.146	163,725	-0.01(-0.33%)
May 29, 2009	2.138	2.153	2.121	2.153	239,433	+0.00(+0.00%)
May 28, 2009	2.135	2.156	2.103	2.153	196,299	+0.02(+0.83%)
May 27, 2009	2.135	2.146	2.096	2.135	199,064	+0.00(+0.17%)
May 26, 2009	2.192	2.192	2.114	2.131	106,519	-0.06(-2.91%)
May 22, 2009	2.192	2.238	2.156	2.195	58,411	+0.05(+2.32%)
May 21, 2009	2.209	2.224	2.121	2.146	96,646	-0.02(-0.82%)
May 20, 2009	2.142	2.185	2.138	2.163	48,887	+0.02(+0.99%)
May 19, 2009	2.170	2.170	2.106	2.142	113,061	+0.01(+0.50%)
May 18, 2009	2.089	2.131	2.089	2.131	93,054	+0.08(+3.99%)
May 15, 2009	2.082	2.128	2.050	2.050	107,653	-0.02(-1.20%)
May 14, 2009	2.078	2.094	2.039	2.075	160,355	-0.01(-0.51%)
May 13, 2009	2.121	2.121	2.085	2.085	73,106	-0.04(-1.84%)
May 12, 2009	2.092	2.124	2.075	2.124	92,865	+0.03(+1.35%)
May 11, 2009	2.057	2.110	2.053	2.096	153,244	+0.04(+1.73%)
May 08, 2009	2.067	2.089	2.043	2.060	123,328	-0.00(-0.00%)
May 07, 2009	2.110	2.124	2.043	2.060	144,729	-0.01(-0.51%)
May 06, 2009	2.121	2.121	2.064	2.071	102,251	-0.05(-2.18%)
May 05, 2009	2.117	2.131	2.057	2.117	114,339	+0.05(+2.41%)
May 04, 2009	2.103	2.106	2.050	2.067	123,007	+0.00(+0.17%)