Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.372	2.374	2.282	2.315	1,653,356	-0.07(-2.93%)
Apr 29, 2010	2.267	2.387	2.214	2.385	3,190,622	+0.03(+1.30%)
Apr 28, 2010	2.426	2.426	2.313	2.354	3,686,964	-0.12(-4.85%)
Apr 27, 2010	2.503	2.549	2.466	2.474	1,703,813	-0.03(-1.31%)
Apr 26, 2010	2.529	2.538	2.502	2.507	948,883	-0.02(-0.86%)
Apr 23, 2010	2.531	2.533	2.490	2.529	1,074,567	+0.01(+0.52%)
Apr 22, 2010	2.522	2.529	2.479	2.516	1,133,038	-0.01(-0.43%)
Apr 21, 2010	2.522	2.542	2.492	2.527	1,716,951	+0.02(+0.61%)
Apr 20, 2010	2.487	2.512	2.446	2.511	872,371	+0.05(+1.86%)
Apr 19, 2010	2.452	2.481	2.437	2.466	1,205,956	-0.01(-0.26%)
Apr 16, 2010	2.470	2.511	2.424	2.472	1,798,776	+0.00(+0.09%)
Apr 15, 2010	2.518	2.533	2.446	2.470	2,973,644	-0.04(-1.57%)
Apr 14, 2010	2.459	2.533	2.450	2.509	3,973,489	+0.07(+2.68%)
Apr 13, 2010	2.402	2.446	2.393	2.444	2,187,929	+0.05(+2.10%)
Apr 12, 2010	2.372	2.463	2.369	2.393	4,750,802	+0.03(+1.48%)
Apr 09, 2010	2.352	2.359	2.332	2.359	792,808	+0.01(+0.28%)
Apr 08, 2010	2.372	2.382	2.345	2.352	1,285,445	-0.01(-0.46%)
Apr 07, 2010	2.348	2.389	2.348	2.363	1,986,378	+0.02(+0.65%)
Apr 06, 2010	2.278	2.348	2.271	2.348	2,027,522	+0.07(+3.27%)
Apr 05, 2010	2.232	2.276	2.203	2.273	1,342,973	+0.06(+2.87%)
Apr 01, 2010	2.197	2.210	2.210	2.210	1,259,720	+0.03(+1.61%)
Mar 31, 2010	2.162	2.201	2.162	2.175	1,524,082	+0.00(+0.10%)
Mar 30, 2010	2.184	2.184	2.162	2.173	1,001,772	-0.01(-0.40%)
Mar 29, 2010	2.171	2.182	2.158	2.182	750,886	+0.02(+0.71%)
Mar 26, 2010	2.164	2.173	2.151	2.166	754,348	+0.01(+0.51%)
Mar 25, 2010	2.164	2.184	2.153	2.155	1,668,673	-0.00(-0.20%)
Mar 24, 2010	2.169	2.173	2.155	2.160	1,010,033	-0.01(-0.50%)
Mar 23, 2010	2.145	2.173	2.142	2.171	1,356,509	+0.02(+0.91%)
Mar 22, 2010	2.112	2.162	2.105	2.151	1,204,747	+0.04(+1.76%)
Mar 19, 2010	2.173	2.173	2.096	2.114	1,193,624	-0.05(-2.52%)
Mar 18, 2010	2.140	2.173	2.140	2.169	2,518,620	+0.03(+1.53%)
Mar 17, 2010	2.125	2.146	2.121	2.136	2,953,498	+0.01(+0.70%)
Mar 16, 2010	2.132	2.132	2.106	2.121	2,983,934	+0.01(+0.30%)
Mar 15, 2010	2.104	2.134	2.088	2.115	2,933,868	+0.00(+0.00%)
Mar 12, 2010	2.115	2.115	2.108	2.115	2,484,527	+0.00(+0.10%)
Mar 11, 2010	2.115	2.125	2.104	2.113	2,901,215	+0.00(+0.10%)
Mar 10, 2010	2.115	2.117	2.093	2.110	2,461,823	+0.02(+0.81%)
Mar 09, 2010	2.079	2.125	2.077	2.093	2,110,470	+0.00(+0.10%)
Mar 08, 2010	2.089	2.115	2.043	2.091	5,153,460	+0.00(+0.00%)
Mar 05, 2010	2.072	2.093	2.072	2.091	1,440,551	+0.02(+1.02%)
Mar 04, 2010	2.019	2.072	2.019	2.070	1,901,346	+0.07(+3.38%)
Mar 03, 2010	2.026	2.030	1.988	2.003	1,461,642	-0.01(-0.53%)
Mar 02, 2010	1.998	2.030	1.990	2.013	1,560,827	+0.03(+1.28%)
Mar 01, 2010	1.964	1.994	1.958	1.988	1,671,126	+0.03(+1.62%)
Feb 26, 2010	1.931	1.956	1.916	1.956	1,839,732	+0.03(+1.43%)
Feb 25, 2010	1.914	1.933	1.899	1.929	1,556,094	+0.00(+0.22%)
Feb 24, 2010	1.914	1.935	1.895	1.924	1,678,834	+0.01(+0.55%)
Feb 23, 2010	1.918	1.924	1.895	1.914	1,124,727	+0.00(+0.00%)
Feb 22, 2010	1.903	1.924	1.886	1.914	1,422,467	+0.01(+0.33%)
Feb 19, 2010	1.903	1.914	1.888	1.907	1,111,642	+0.01(+0.33%)
Feb 18, 2010	1.901	1.903	1.893	1.901	1,678,664	+0.00(+0.11%)
Feb 17, 2010	1.867	1.903	1.863	1.899	1,134,677	+0.04(+2.05%)
Feb 16, 2010	1.829	1.867	1.821	1.861	1,041,719	+0.05(+2.68%)
Feb 12, 2010	1.810	1.812	1.812	1.812	749,540	+0.00(+0.23%)
Feb 11, 2010	1.802	1.821	1.797	1.808	891,286	+0.01(+0.35%)
Feb 10, 2010	1.814	1.814	1.747	1.802	1,370,742	-0.01(-0.58%)
Feb 09, 2010	1.840	1.849	1.797	1.812	1,309,043	-0.01(-0.35%)
Feb 08, 2010	1.882	1.882	1.818	1.819	998,937	-0.06(-3.15%)
Feb 05, 2010	1.863	1.882	1.819	1.878	2,175,479	-0.00(-0.11%)
Feb 04, 2010	1.931	1.931	1.880	1.880	2,010,429	-0.07(-3.37%)
Feb 03, 2010	1.905	1.956	1.905	1.945	1,690,231	+0.04(+2.05%)
Feb 02, 2010	1.914	1.914	1.888	1.906	1,763,993	+0.00(+0.06%)
Feb 01, 2010	1.903	1.907	1.882	1.905	1,938,738	+0.00(+0.22%)
Jan 29, 2010	1.903	1.913	1.876	1.901	1,827,305	+0.00(+0.22%)
Jan 28, 2010	1.903	1.912	1.882	1.897	1,939,707	+0.00(+0.00%)
Jan 27, 2010	1.861	1.902	1.857	1.897	1,517,789	+0.03(+1.82%)
Jan 26, 2010	1.926	1.929	1.863	1.863	1,623,042	-0.05(-2.65%)
Jan 25, 2010	1.895	1.939	1.844	1.914	3,274,600	+0.09(+4.99%)
Jan 22, 2010	1.850	1.869	1.802	1.823	2,547,838	-0.02(-1.26%)
Jan 21, 2010	1.886	1.903	1.829	1.846	2,143,720	-0.03(-1.47%)
Jan 20, 2010	1.890	1.893	1.857	1.874	2,111,033	-0.03(-1.56%)
Jan 19, 2010	1.825	1.910	1.825	1.903	3,389,712	+0.08(+4.29%)
Jan 15, 2010	1.848	1.825	1.825	1.825	1,433,822	-0.02(-0.92%)
Jan 14, 2010	1.833	1.859	1.821	1.842	1,494,608	+0.01(+0.46%)
Jan 13, 2010	1.829	1.840	1.802	1.833	1,574,608	+0.01(+0.46%)
Jan 12, 2010	1.821	1.846	1.810	1.825	1,878,410	-0.01(-0.46%)
Jan 11, 2010	1.840	1.855	1.810	1.833	1,642,270	+0.00(+0.12%)
Jan 08, 2010	1.806	1.835	1.806	1.831	1,940,937	+0.01(+0.70%)
Jan 07, 2010	1.814	1.829	1.797	1.819	1,127,834	+0.00(+0.00%)
Jan 06, 2010	1.806	1.848	1.806	1.819	2,040,869	+0.00(+0.23%)
Jan 05, 2010	1.848	1.857	1.776	1.814	1,811,874	-0.02(-0.92%)
Jan 04, 2010	1.827	1.849	1.819	1.831	1,224,324	+0.03(+1.64%)
Dec 31, 2009	1.861	1.802	1.802	1.802	610,982	-0.05(-2.74%)
Dec 30, 2009	1.838	1.852	1.778	1.852	836,043	-0.01(-0.34%)
Dec 29, 2009	1.795	1.867	1.779	1.859	1,275,860	+0.07(+4.15%)
Dec 28, 2009	1.747	1.785	1.738	1.785	1,235,200	+0.04(+2.18%)
Dec 24, 2009	1.747	1.747	1.726	1.747	410,039	+0.01(+0.49%)
Dec 23, 2009	1.740	1.753	1.734	1.738	482,841	+0.00(+0.24%)
Dec 22, 2009	1.745	1.745	1.726	1.734	2,036,202	+0.01(+0.37%)
Dec 21, 2009	1.723	1.728	1.707	1.728	1,069,483	+0.01(+0.49%)
Dec 18, 2009	1.749	1.759	1.705	1.719	3,321,151	-0.03(-1.57%)
Dec 17, 2009	1.747	1.783	1.747	1.747	1,171,643	-0.10(-5.60%)
Dec 16, 2009	1.840	1.859	1.829	1.850	2,330,504	+0.01(+0.57%)
Dec 15, 2009	1.829	1.850	1.819	1.840	2,211,968	+0.01(+0.58%)
Dec 14, 2009	1.821	1.846	1.800	1.829	2,400,654	+0.02(+1.05%)
Dec 11, 2009	1.772	1.819	1.761	1.810	968,411	+0.06(+3.38%)
Dec 10, 2009	1.776	1.776	1.734	1.751	2,718,256	-0.01(-0.36%)
Dec 09, 2009	1.835	1.835	1.728	1.757	1,391,720	-0.03(-1.66%)
Dec 08, 2009	1.814	1.816	1.757	1.787	878,230	-0.02(-1.05%)
Dec 07, 2009	1.793	1.835	1.789	1.806	1,572,882	+0.02(+0.95%)
Dec 04, 2009	1.717	1.793	1.709	1.789	1,777,182	+0.08(+4.96%)
Dec 03, 2009	1.698	1.717	1.698	1.704	978,555	+0.01(+0.37%)
Dec 02, 2009	1.690	1.713	1.677	1.698	927,127	+0.00(+0.13%)
Dec 01, 2009	1.723	1.726	1.675	1.696	1,019,072	+0.00(+0.00%)
Nov 30, 2009	1.698	1.702	1.666	1.696	1,579,171	-0.01(-0.37%)
Nov 27, 2009	1.690	1.723	1.681	1.702	701,144	-0.01(-0.62%)
Nov 25, 2009	1.732	1.732	1.702	1.713	668,803	+0.00(+0.00%)
Nov 24, 2009	1.726	1.726	1.700	1.713	1,362,140	-0.00(-0.25%)
Nov 23, 2009	1.749	1.749	1.702	1.717	1,603,483	+0.01(+0.50%)
Nov 20, 2009	1.700	1.753	1.692	1.709	970,161	+0.01(+0.37%)
Nov 19, 2009	1.702	1.709	1.690	1.702	783,026	-0.01(-0.37%)
Nov 18, 2009	1.713	1.732	1.690	1.709	757,722	+0.01(+0.75%)
Nov 17, 2009	1.713	1.759	1.692	1.696	1,351,410	-0.02(-1.11%)
Nov 16, 2009	1.719	1.728	1.683	1.715	1,466,007	+0.02(+1.12%)
Nov 13, 2009	1.706	1.730	1.662	1.696	1,305,255	-0.01(-0.50%)
Nov 12, 2009	1.728	1.747	1.692	1.704	1,472,807	-0.01(-0.49%)
Nov 11, 2009	1.742	1.745	1.702	1.713	1,436,006	-0.00(-0.25%)
Nov 10, 2009	1.709	1.732	1.694	1.717	835,489	-0.01(-0.37%)
Nov 09, 2009	1.774	1.774	1.704	1.723	1,443,975	-0.01(-0.49%)
Nov 06, 2009	1.789	1.795	1.713	1.732	1,387,776	-0.04(-2.15%)
Nov 05, 2009	1.694	1.823	1.607	1.770	5,418,315	+0.18(+11.45%)
Nov 04, 2009	1.554	1.603	1.554	1.588	531,980	+0.04(+2.60%)
Nov 03, 2009	1.533	1.618	1.531	1.548	342,840	-0.01(-0.41%)
Nov 02, 2009	1.563	1.586	1.535	1.554	302,984	+0.01(+0.55%)
Oct 30, 2009	1.594	1.616	1.523	1.546	269,106	-0.05(-3.05%)
Oct 29, 2009	1.565	1.613	1.542	1.594	293,356	+0.06(+4.14%)
Oct 28, 2009	1.575	1.603	1.523	1.531	415,817	-0.05(-3.34%)
Oct 27, 2009	1.584	1.626	1.556	1.584	538,312	+0.00(+0.13%)
Oct 26, 2009	1.539	1.602	1.523	1.582	403,962	+0.04(+2.61%)
Oct 23, 2009	1.575	1.605	1.529	1.542	270,354	-0.05(-3.44%)
Oct 22, 2009	1.531	1.621	1.531	1.597	163,915	+0.07(+4.43%)
Oct 21, 2009	1.586	1.606	1.523	1.529	344,490	-0.06(-3.60%)
Oct 20, 2009	1.578	1.643	1.571	1.586	299,508	-0.04(-2.47%)
Oct 19, 2009	1.609	1.637	1.609	1.626	258,641	+0.02(+1.05%)
Oct 16, 2009	1.643	1.677	1.588	1.609	289,961	-0.04(-2.69%)
Oct 15, 2009	1.626	1.675	1.618	1.654	246,445	+0.01(+0.39%)
Oct 14, 2009	1.660	1.694	1.588	1.647	594,941	+0.02(+1.30%)
Oct 13, 2009	1.616	1.671	1.609	1.626	505,810	-0.01(-0.77%)
Oct 12, 2009	1.687	1.700	1.630	1.639	605,510	+0.07(+4.31%)
Oct 09, 2009	1.548	1.571	1.531	1.571	202,986	+0.01(+0.95%)
Oct 08, 2009	1.609	1.613	1.523	1.556	576,876	-0.03(-2.00%)
Oct 07, 2009	1.594	1.626	1.567	1.588	309,553	-0.02(-1.18%)
Oct 06, 2009	1.660	1.677	1.578	1.607	939,229	-0.04(-2.69%)
Oct 05, 2009	1.618	1.658	1.602	1.652	631,420	+0.06(+3.86%)
Oct 02, 2009	1.537	1.607	1.516	1.590	659,066	+0.01(+0.94%)
Oct 01, 2009	1.558	1.597	1.539	1.575	659,293	+0.01(+0.40%)
Sep 30, 2009	1.455	1.588	1.455	1.569	1,087,652	+0.16(+11.75%)
Sep 29, 2009	1.658	1.658	1.400	1.404	2,731,804	-0.25(-14.98%)
Sep 28, 2009	1.594	1.687	1.571	1.652	267,394	+0.05(+2.90%)
Sep 25, 2009	1.624	1.624	1.550	1.605	286,745	-0.02(-1.17%)
Sep 24, 2009	1.679	1.679	1.594	1.624	233,251	-0.06(-3.40%)
Sep 23, 2009	1.698	1.715	1.681	1.681	271,783	-0.01(-0.87%)
Sep 22, 2009	1.694	1.709	1.687	1.696	151,189	+0.02(+1.39%)
Sep 21, 2009	1.654	1.677	1.603	1.673	380,483	-0.02(-1.37%)
Sep 18, 2009	1.719	1.726	1.690	1.696	521,060	+0.00(+0.00%)
Sep 17, 2009	1.692	1.736	1.668	1.696	500,542	+0.01(+0.38%)
Sep 16, 2009	1.776	1.776	1.675	1.690	1,005,340	-0.09(-4.88%)
Sep 15, 2009	1.806	1.814	1.766	1.776	203,354	-0.03(-1.64%)
Sep 14, 2009	1.766	1.806	1.757	1.806	180,424	+0.03(+1.55%)
Sep 11, 2009	1.825	1.825	1.747	1.778	189,967	-0.05(-2.66%)
Sep 10, 2009	1.814	1.835	1.787	1.827	180,253	+0.01(+0.82%)
Sep 09, 2009	1.687	1.859	1.687	1.812	363,945	+0.12(+7.39%)
Sep 08, 2009	1.719	1.719	1.668	1.687	112,331	+0.02(+1.14%)
Sep 04, 2009	1.732	1.732	1.668	1.668	189,830	-0.02(-1.37%)
Sep 03, 2009	1.696	1.702	1.668	1.692	107,527	+0.00(+0.12%)
Sep 02, 2009	1.692	1.723	1.660	1.690	140,388	+0.01(+0.63%)
Sep 01, 2009	1.664	1.761	1.658	1.679	230,083	-0.00(-0.13%)
Aug 31, 2009	1.704	1.723	1.635	1.681	351,716	-0.05(-2.93%)
Aug 28, 2009	1.791	1.804	1.726	1.732	128,429	-0.08(-4.21%)
Aug 27, 2009	1.735	1.812	1.732	1.808	132,850	+0.01(+0.83%)
Aug 26, 2009	1.797	1.797	1.681	1.793	293,214	-0.00(-0.12%)
Aug 25, 2009	1.772	1.812	1.768	1.795	130,292	+0.04(+2.41%)
Aug 24, 2009	1.838	1.848	1.713	1.753	225,164	-0.08(-4.60%)
Aug 21, 2009	1.819	1.850	1.736	1.838	342,698	+0.03(+1.88%)
Aug 20, 2009	1.802	1.833	1.785	1.804	230,470	+0.00(+0.12%)
Aug 19, 2009	1.709	1.802	1.709	1.802	168,455	+0.04(+2.40%)
Aug 18, 2009	1.696	1.766	1.692	1.759	216,378	+0.08(+4.92%)
Aug 17, 2009	1.603	1.721	1.603	1.677	351,447	+0.04(+2.32%)
Aug 14, 2009	1.702	1.709	1.624	1.639	182,235	-0.08(-4.91%)
Aug 13, 2009	1.723	1.741	1.603	1.723	260,584	+0.01(+0.49%)
Aug 12, 2009	1.578	1.740	1.578	1.715	216,771	+0.06(+3.58%)
Aug 11, 2009	1.732	1.740	1.620	1.656	307,226	-0.10(-5.43%)
Aug 10, 2009	1.694	1.753	1.692	1.751	256,097	+0.04(+2.10%)
Aug 07, 2009	1.702	1.738	1.683	1.715	394,286	+0.06(+3.44%)
Aug 06, 2009	1.654	1.745	1.649	1.658	202,063	+0.02(+1.16%)
Aug 05, 2009	1.618	1.742	1.618	1.639	190,676	+0.03(+1.57%)
Aug 04, 2009	1.578	1.671	1.578	1.613	150,835	-0.06(-3.66%)
Aug 03, 2009	1.755	1.757	1.662	1.675	410,351	-0.11(-6.16%)
Jul 31, 2009	1.844	1.855	1.776	1.785	233,109	-0.07(-3.87%)
Jul 30, 2009	1.943	1.981	1.755	1.857	358,862	-0.03(-1.46%)
Jul 29, 2009	1.713	1.899	1.713	1.884	325,262	+0.14(+8.13%)
Jul 28, 2009	1.666	1.757	1.666	1.742	248,809	+0.03(+1.98%)
Jul 27, 2009	1.590	1.717	1.561	1.709	287,492	+0.12(+7.73%)
Jul 24, 2009	1.514	1.592	1.410	1.586	222,261	+0.05(+3.31%)
Jul 23, 2009	1.417	1.535	1.417	1.535	598,403	+0.11(+7.40%)
Jul 22, 2009	1.362	1.429	1.362	1.429	173,940	+0.04(+2.58%)
Jul 21, 2009	1.410	1.410	1.364	1.394	155,389	-0.00(-0.30%)
Jul 20, 2009	1.368	1.404	1.334	1.398	455,820	+0.03(+2.48%)
Jul 17, 2009	1.383	1.406	1.320	1.364	287,908	-0.01(-1.07%)
Jul 16, 2009	1.368	1.389	1.314	1.379	290,207	-0.00(-0.31%)
Jul 15, 2009	1.379	1.427	1.368	1.383	503,804	+0.02(+1.24%)
Jul 14, 2009	1.300	1.366	1.269	1.366	191,868	+0.06(+4.70%)
Jul 13, 2009	1.254	1.311	1.159	1.305	407,854	+0.08(+6.56%)
Jul 10, 2009	1.271	1.279	1.218	1.224	343,455	-0.05(-4.14%)
Jul 09, 2009	1.341	1.341	1.265	1.277	244,553	-0.04(-2.89%)
Jul 08, 2009	1.332	1.339	1.260	1.315	242,075	-0.01(-1.11%)
Jul 07, 2009	1.379	1.379	1.260	1.330	391,156	-0.04(-2.93%)
Jul 06, 2009	1.330	1.383	1.317	1.370	528,022	+0.04(+3.02%)
Jul 02, 2009	1.322	1.355	1.256	1.330	380,823	-0.02(-1.26%)
Jul 01, 2009	1.360	1.364	1.294	1.347	346,689	+0.03(+2.25%)
Jun 30, 2009	1.171	1.347	1.171	1.317	654,781	+0.16(+14.31%)
Jun 29, 2009	1.231	1.300	1.146	1.152	1,125,678	-0.10(-7.78%)
Jun 26, 2009	1.235	1.250	1.131	1.250	1,469,086	-0.02(-1.34%)
Jun 25, 2009	1.155	1.275	1.131	1.267	315,861	+0.09(+7.35%)
Jun 24, 2009	1.178	1.233	1.171	1.180	178,499	+0.01(+1.09%)
Jun 23, 2009	1.279	1.279	1.142	1.167	735,060	-0.10(-7.54%)
Jun 22, 2009	1.355	1.394	1.256	1.262	409,126	-0.15(-10.76%)
Jun 19, 2009	1.419	1.425	1.353	1.415	537,479	+0.01(+1.06%)
Jun 18, 2009	1.408	1.413	1.358	1.400	328,908	-0.01(-0.75%)
Jun 17, 2009	1.368	1.413	1.320	1.410	382,743	+0.04(+2.62%)
Jun 16, 2009	1.427	1.427	1.360	1.375	370,306	-0.07(-4.55%)
Jun 15, 2009	1.381	1.453	1.364	1.440	299,059	-0.01(-1.02%)
Jun 12, 2009	1.377	1.455	1.366	1.455	311,766	+0.07(+5.04%)
Jun 11, 2009	1.375	1.402	1.286	1.385	522,522	+0.01(+0.61%)
Jun 10, 2009	1.330	1.396	1.281	1.377	531,081	+0.07(+5.00%)
Jun 09, 2009	1.326	1.351	1.307	1.311	433,253	-0.01(-0.48%)
Jun 08, 2009	1.369	1.402	1.311	1.317	303,580	-0.07(-5.32%)
Jun 05, 2009	1.438	1.438	1.353	1.391	451,710	-0.03(-1.79%)
Jun 04, 2009	1.332	1.438	1.332	1.417	448,911	+0.09(+6.52%)
Jun 03, 2009	1.387	1.421	1.305	1.330	263,918	-0.07(-4.98%)
Jun 02, 2009	1.404	1.429	1.377	1.400	336,877	-0.02(-1.34%)
Jun 01, 2009	1.408	1.474	1.343	1.419	400,618	+0.04(+3.07%)
May 29, 2009	1.396	1.397	1.334	1.377	705,589	-0.01(-0.46%)
May 28, 2009	1.396	1.449	1.345	1.383	375,598	+0.00(+0.31%)
May 27, 2009	1.459	1.533	1.375	1.379	419,170	-0.10(-6.86%)
May 26, 2009	1.402	1.491	1.396	1.480	370,817	+0.07(+4.63%)
May 22, 2009	1.438	1.480	1.332	1.415	451,351	-0.01(-1.04%)
May 21, 2009	1.383	1.478	1.375	1.429	332,663	+0.04(+3.05%)
May 20, 2009	1.470	1.508	1.381	1.387	409,991	-0.07(-4.51%)
May 19, 2009	1.421	1.514	1.421	1.453	314,201	+0.01(+0.44%)
May 18, 2009	1.347	1.476	1.315	1.446	558,949	+0.15(+11.58%)
May 15, 2009	1.442	1.442	1.281	1.296	334,602	-0.15(-10.25%)
May 14, 2009	1.326	1.470	1.326	1.444	427,039	+0.12(+9.11%)
May 13, 2009	1.372	1.408	1.286	1.324	389,557	-0.07(-5.29%)
May 12, 2009	1.459	1.470	1.366	1.398	407,537	-0.04(-3.08%)
May 11, 2009	1.434	1.480	1.375	1.442	497,193	+0.00(+0.15%)
May 08, 2009	1.436	1.478	1.400	1.440	404,458	+0.07(+5.42%)
May 07, 2009	1.480	1.480	1.322	1.366	749,242	-0.05(-3.44%)
May 06, 2009	1.459	1.459	1.385	1.415	288,580	+0.00(+0.00%)
May 05, 2009	1.446	1.472	1.315	1.415	780,383	-0.05(-3.32%)
May 04, 2009	1.339	1.463	1.224	1.463	562,117	+0.19(+15.14%)