Eplus Inc (NQ: PLUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.692	4.735	4.600	4.652	66,112	-0.04(-0.85%)
Apr 29, 2010	4.510	4.710	4.510	4.692	16,828	+0.08(+1.79%)
Apr 28, 2010	4.715	4.737	4.582	4.610	36,180	-0.05(-1.07%)
Apr 27, 2010	4.713	4.720	4.635	4.660	31,764	-0.08(-1.58%)
Apr 26, 2010	4.622	4.750	4.612	4.735	110,124	+0.13(+2.82%)
Apr 23, 2010	4.495	4.605	4.475	4.605	153,060	+0.13(+2.91%)
Apr 22, 2010	4.423	4.497	4.423	4.475	37,924	+0.01(+0.22%)
Apr 21, 2010	4.317	4.473	4.317	4.465	21,604	+0.10(+2.29%)
Apr 20, 2010	4.265	4.365	4.255	4.365	23,648	+0.06(+1.28%)
Apr 19, 2010	4.268	4.343	4.268	4.310	54,364	-0.06(-1.26%)
Apr 16, 2010	4.425	4.480	4.353	4.365	31,184	-0.06(-1.47%)
Apr 15, 2010	4.407	4.439	4.395	4.430	16,620	+0.01(+0.28%)
Apr 14, 2010	4.365	4.475	4.362	4.418	20,732	+0.07(+1.55%)
Apr 13, 2010	4.407	4.407	4.340	4.350	14,388	-0.08(-1.69%)
Apr 12, 2010	4.343	4.500	4.343	4.425	48,324	+0.09(+2.14%)
Apr 09, 2010	4.375	4.375	4.308	4.332	40,852	+0.03(+0.70%)
Apr 08, 2010	4.402	4.402	4.240	4.303	52,888	-0.12(-2.66%)
Apr 07, 2010	4.485	4.485	4.397	4.420	28,136	-0.08(-1.72%)
Apr 06, 2010	4.418	4.500	4.383	4.497	153,268	+0.01(+0.22%)
Apr 05, 2010	4.397	4.487	4.397	4.487	22,304	+0.06(+1.41%)
Apr 01, 2010	4.412	4.425	4.425	4.425	34,400	+0.04(+0.85%)
Mar 31, 2010	4.360	4.438	4.312	4.388	102,740	+0.02(+0.34%)
Mar 30, 2010	4.280	4.372	4.277	4.372	87,996	+0.07(+1.57%)
Mar 29, 2010	4.290	4.305	4.270	4.305	17,404	+0.03(+0.70%)
Mar 26, 2010	4.250	4.317	4.218	4.275	30,736	+0.04(+0.88%)
Mar 25, 2010	4.282	4.340	4.210	4.237	51,864	-0.04(-0.88%)
Mar 24, 2010	4.303	4.337	4.275	4.275	28,448	-0.04(-0.93%)
Mar 23, 2010	4.343	4.372	4.312	4.315	41,656	-0.01(-0.35%)
Mar 22, 2010	4.207	4.355	4.207	4.330	64,608	+0.09(+2.12%)
Mar 19, 2010	4.202	4.245	4.197	4.240	68,560	+0.06(+1.44%)
Mar 18, 2010	4.162	4.195	4.072	4.180	17,068	+0.01(+0.18%)
Mar 17, 2010	4.232	4.235	4.163	4.173	26,880	-0.04(-0.95%)
Mar 16, 2010	4.140	4.245	4.085	4.213	36,276	-0.04(-0.88%)
Mar 15, 2010	4.240	4.250	4.180	4.250	34,400	+0.06(+1.49%)
Mar 12, 2010	4.125	4.188	4.125	4.188	16,112	-0.05(-1.24%)
Mar 11, 2010	4.230	4.242	4.210	4.240	32,792	+0.02(+0.41%)
Mar 10, 2010	4.170	4.245	4.170	4.223	26,208	+0.00(+0.00%)
Mar 09, 2010	4.133	4.225	4.133	4.223	20,096	+0.05(+1.20%)
Mar 08, 2010	4.098	4.226	4.098	4.173	30,016	-0.07(-1.71%)
Mar 05, 2010	4.168	4.250	4.160	4.245	52,136	+0.08(+1.98%)
Mar 04, 2010	4.155	4.178	4.150	4.162	36,148	-0.03(-0.60%)
Mar 03, 2010	4.192	4.200	4.112	4.188	33,956	+0.01(+0.36%)
Mar 02, 2010	4.050	4.215	4.050	4.173	88,084	+0.05(+1.15%)
Mar 01, 2010	4.105	4.125	4.090	4.125	60,744	+0.03(+0.61%)
Feb 26, 2010	4.122	4.140	4.043	4.100	77,704	-0.03(-0.79%)
Feb 25, 2010	4.080	4.155	4.077	4.133	59,464	+0.03(+0.73%)
Feb 24, 2010	4.067	4.103	4.067	4.103	12,888	+0.05(+1.23%)
Feb 23, 2010	4.074	4.112	4.048	4.053	51,392	-0.02(-0.55%)
Feb 22, 2010	3.920	4.075	3.920	4.075	45,108	+0.16(+4.15%)
Feb 19, 2010	3.960	3.960	3.853	3.913	98,172	-0.03(-0.89%)
Feb 18, 2010	3.985	3.990	3.947	3.947	49,496	-0.05(-1.31%)
Feb 17, 2010	4.050	4.060	3.985	4.000	50,820	-0.04(-1.05%)
Feb 16, 2010	4.075	4.075	4.025	4.043	36,668	-0.03(-0.86%)
Feb 12, 2010	4.110	4.077	4.077	4.077	46,800	-0.00(-0.06%)
Feb 11, 2010	4.050	4.103	4.050	4.080	13,156	+0.02(+0.49%)
Feb 10, 2010	4.125	4.125	4.023	4.060	699,024	+0.13(+3.24%)
Feb 09, 2010	3.917	3.938	3.917	3.933	12,656	+0.04(+1.16%)
Feb 08, 2010	3.978	3.978	3.888	3.888	20,300	-0.08(-1.95%)
Feb 05, 2010	3.910	3.975	3.910	3.965	41,384	+0.04(+1.15%)
Feb 04, 2010	3.897	3.982	3.897	3.920	34,808	-0.02(-0.63%)
Feb 03, 2010	3.882	3.967	3.875	3.945	34,920	+0.06(+1.54%)
Feb 02, 2010	3.980	3.980	3.885	3.885	32,680	-0.10(-2.39%)
Feb 01, 2010	3.935	3.988	3.935	3.980	16,048	+0.05(+1.27%)
Jan 29, 2010	3.998	4.000	3.930	3.930	76,852	-0.05(-1.19%)
Jan 28, 2010	4.045	4.055	3.975	3.978	130,756	-0.05(-1.36%)
Jan 27, 2010	4.015	4.050	4.015	4.032	20,900	+0.00(+0.00%)
Jan 26, 2010	4.030	4.115	4.030	4.032	17,956	-0.02(-0.49%)
Jan 25, 2010	4.013	4.058	4.013	4.053	19,816	+0.02(+0.50%)
Jan 22, 2010	4.040	4.072	3.967	4.032	35,728	-0.00(-0.06%)
Jan 21, 2010	4.039	4.090	4.035	4.035	28,644	-0.11(-2.65%)
Jan 20, 2010	4.112	4.155	4.112	4.145	28,428	-0.01(-0.18%)
Jan 19, 2010	4.105	4.155	4.105	4.152	57,532	+0.05(+1.16%)
Jan 15, 2010	4.120	4.105	4.105	4.105	47,600	+0.01(+0.24%)
Jan 14, 2010	4.077	4.135	4.043	4.095	25,404	+0.00(+0.06%)
Jan 13, 2010	4.043	4.125	4.043	4.093	24,184	+0.04(+0.99%)
Jan 12, 2010	4.115	4.125	4.032	4.053	90,520	-0.07(-1.70%)
Jan 11, 2010	4.135	4.140	4.112	4.122	22,364	-0.00(-0.06%)
Jan 08, 2010	3.942	4.138	3.938	4.125	33,448	+0.09(+2.29%)
Jan 07, 2010	4.157	4.159	4.032	4.032	82,676	-0.12(-2.95%)
Jan 06, 2010	4.200	4.200	4.155	4.155	41,936	-0.03(-0.72%)
Jan 05, 2010	4.178	4.220	4.178	4.185	29,128	+0.00(+0.06%)
Jan 04, 2010	4.157	4.192	4.157	4.183	38,340	+0.05(+1.33%)
Dec 31, 2009	4.180	4.128	4.128	4.128	130,800	-0.03(-0.84%)
Dec 30, 2009	4.130	4.162	4.020	4.162	28,592	+0.01(+0.36%)
Dec 29, 2009	4.075	4.150	4.075	4.147	33,892	+0.06(+1.41%)
Dec 28, 2009	4.072	4.090	4.058	4.090	10,420	-0.04(-0.85%)
Dec 24, 2009	4.003	4.140	4.003	4.125	10,020	+0.06(+1.54%)
Dec 23, 2009	4.040	4.080	4.040	4.062	109,112	+0.04(+0.99%)
Dec 22, 2009	4.055	4.075	4.022	4.022	49,232	-0.04(-1.05%)
Dec 21, 2009	4.067	4.067	4.027	4.065	30,888	-0.01(-0.25%)
Dec 18, 2009	4.117	4.117	4.075	4.075	101,736	-0.03(-0.67%)
Dec 17, 2009	4.060	4.103	4.025	4.103	29,088	+0.00(+0.06%)
Dec 16, 2009	4.055	4.125	4.055	4.100	34,492	+0.07(+1.80%)
Dec 15, 2009	4.025	4.106	4.025	4.027	46,000	-0.01(-0.31%)
Dec 14, 2009	3.915	4.040	3.915	4.040	17,712	+0.05(+1.25%)
Dec 11, 2009	4.005	4.065	3.938	3.990	300,552	+0.01(+0.25%)
Dec 10, 2009	4.025	4.025	3.958	3.980	25,716	-0.05(-1.12%)
Dec 09, 2009	3.973	4.027	3.973	4.025	36,292	+0.03(+0.63%)
Dec 08, 2009	4.050	4.062	3.925	4.000	39,436	-0.04(-1.11%)
Dec 07, 2009	3.980	4.082	3.980	4.045	34,540	+0.04(+1.00%)
Dec 04, 2009	3.973	4.070	3.973	4.005	27,984	+0.07(+1.71%)
Dec 03, 2009	3.930	4.093	3.913	3.938	145,508	-0.08(-1.93%)
Dec 02, 2009	4.107	4.107	4.000	4.015	21,224	-0.10(-2.37%)
Dec 01, 2009	3.958	4.112	3.902	4.112	41,612	+0.16(+3.98%)
Nov 30, 2009	3.915	3.982	3.915	3.955	32,792	+0.05(+1.22%)
Nov 27, 2009	3.938	3.938	3.908	3.908	11,084	-0.11(-2.86%)
Nov 25, 2009	4.008	4.027	4.000	4.022	21,508	+0.01(+0.25%)
Nov 24, 2009	4.008	4.120	3.950	4.013	72,928	+0.01(+0.19%)
Nov 23, 2009	3.953	4.032	3.953	4.005	61,968	+0.03(+0.75%)
Nov 20, 2009	3.998	4.053	3.922	3.975	119,988	-0.01(-0.19%)
Nov 19, 2009	4.035	4.110	3.973	3.982	103,580	-0.07(-1.61%)
Nov 18, 2009	4.117	4.125	4.018	4.048	59,044	-0.01(-0.31%)
Nov 17, 2009	3.998	4.100	3.998	4.060	170,128	+0.03(+0.87%)
Nov 16, 2009	4.000	4.062	3.987	4.025	60,824	+0.03(+0.69%)
Nov 13, 2009	3.938	3.998	3.925	3.998	49,412	+0.06(+1.52%)
Nov 12, 2009	3.938	3.993	3.875	3.938	41,348	+0.00(+0.00%)
Nov 11, 2009	3.890	3.962	3.890	3.938	263,264	+0.00(+0.06%)
Nov 10, 2009	3.942	3.955	3.875	3.935	33,768	-0.04(-0.88%)
Nov 09, 2009	3.830	3.982	3.830	3.970	65,116	+0.15(+3.79%)
Nov 06, 2009	3.800	3.910	3.800	3.825	41,540	+0.07(+1.86%)
Nov 05, 2009	3.777	3.828	3.752	3.755	56,380	-0.02(-0.53%)
Nov 04, 2009	3.835	3.867	3.737	3.775	23,008	-0.00(-0.07%)
Nov 03, 2009	3.788	3.875	3.730	3.777	55,240	-0.02(-0.59%)
Nov 02, 2009	3.877	3.877	3.728	3.800	40,244	+0.04(+1.06%)
Oct 30, 2009	3.755	3.900	3.730	3.760	71,368	-0.01(-0.20%)
Oct 29, 2009	3.757	3.955	3.757	3.768	78,280	+0.00(+0.00%)
Oct 28, 2009	3.775	3.775	3.688	3.768	85,220	-0.04(-0.99%)
Oct 27, 2009	3.875	3.882	3.795	3.805	23,936	-0.00(-0.13%)
Oct 26, 2009	3.870	3.882	3.785	3.810	37,592	-0.05(-1.30%)
Oct 23, 2009	3.875	3.960	3.860	3.860	25,036	-0.01(-0.32%)
Oct 22, 2009	3.882	3.965	3.860	3.873	53,200	+0.01(+0.32%)
Oct 21, 2009	3.860	3.975	3.842	3.860	28,948	-0.01(-0.32%)
Oct 20, 2009	3.885	3.908	3.850	3.873	31,328	+0.00(+0.00%)
Oct 19, 2009	3.920	3.928	3.842	3.873	63,128	+0.00(+0.13%)
Oct 16, 2009	3.933	3.970	3.868	3.868	46,516	-0.07(-1.84%)
Oct 15, 2009	3.942	3.978	3.875	3.940	20,268	-0.04(-0.88%)
Oct 14, 2009	3.945	3.982	3.933	3.975	24,968	+0.04(+0.99%)
Oct 13, 2009	3.995	3.995	3.933	3.936	7,580	-0.02(-0.48%)
Oct 12, 2009	3.895	3.993	3.875	3.955	41,168	+0.03(+0.76%)
Oct 09, 2009	3.920	3.970	3.901	3.925	17,608	-0.02(-0.38%)
Oct 08, 2009	3.947	3.980	3.897	3.940	75,704	+0.03(+0.77%)
Oct 07, 2009	3.888	3.970	3.860	3.910	58,868	+0.02(+0.45%)
Oct 06, 2009	3.905	3.905	3.855	3.893	49,480	-0.01(-0.32%)
Oct 05, 2009	3.835	3.958	3.835	3.905	77,360	+0.08(+2.16%)
Oct 02, 2009	3.950	3.975	3.822	3.822	17,640	-0.02(-0.46%)
Oct 01, 2009	3.922	3.973	3.840	3.840	26,316	-0.05(-1.22%)
Sep 30, 2009	3.870	3.908	3.865	3.888	53,044	+0.03(+0.78%)
Sep 29, 2009	3.880	3.925	3.855	3.857	24,556	-0.00(-0.13%)
Sep 28, 2009	3.930	3.953	3.862	3.862	47,972	+0.01(+0.19%)
Sep 25, 2009	3.947	3.970	3.853	3.855	66,308	-0.04(-0.96%)
Sep 24, 2009	3.850	3.955	3.830	3.893	58,952	+0.02(+0.58%)
Sep 23, 2009	3.817	3.873	3.815	3.870	28,752	+0.04(+0.98%)
Sep 22, 2009	3.857	3.870	3.812	3.833	48,732	-0.03(-0.78%)
Sep 21, 2009	3.828	3.862	3.797	3.862	40,140	+0.05(+1.44%)
Sep 18, 2009	3.853	3.865	3.768	3.808	112,456	-0.05(-1.30%)
Sep 17, 2009	3.812	3.870	3.800	3.857	86,420	+0.04(+0.92%)
Sep 16, 2009	3.792	3.848	3.788	3.822	39,272	+0.01(+0.33%)
Sep 15, 2009	3.855	3.893	3.780	3.810	35,832	-0.06(-1.68%)
Sep 14, 2009	3.965	3.965	3.857	3.875	33,688	-0.03(-0.70%)
Sep 11, 2009	3.945	3.958	3.902	3.902	9,936	-0.06(-1.51%)
Sep 10, 2009	3.962	3.980	3.902	3.962	28,448	-0.02(-0.50%)
Sep 09, 2009	4.060	4.060	3.938	3.982	50,788	-0.00(-0.13%)
Sep 08, 2009	3.945	3.987	3.873	3.987	37,808	+0.04(+0.95%)
Sep 04, 2009	3.882	3.985	3.842	3.950	70,328	+0.06(+1.41%)
Sep 03, 2009	3.917	3.917	3.752	3.895	61,648	-0.03(-0.70%)
Sep 02, 2009	3.880	3.938	3.880	3.922	17,988	+0.04(+0.97%)
Sep 01, 2009	4.059	4.060	3.880	3.885	21,164	-0.07(-1.65%)
Aug 31, 2009	3.940	3.985	3.913	3.950	42,968	+0.02(+0.57%)
Aug 28, 2009	4.035	4.122	3.913	3.928	51,172	-0.07(-1.81%)
Aug 27, 2009	4.013	4.013	3.928	4.000	38,532	-0.07(-1.66%)
Aug 26, 2009	3.950	4.168	3.950	4.067	33,584	+0.04(+1.06%)
Aug 25, 2009	4.115	4.188	3.940	4.025	38,104	-0.03(-0.80%)
Aug 24, 2009	4.125	4.190	4.058	4.058	21,756	-0.07(-1.81%)
Aug 21, 2009	4.062	4.162	3.973	4.133	51,820	+0.13(+3.18%)
Aug 20, 2009	4.053	4.060	3.945	4.005	56,996	-0.03(-0.74%)
Aug 19, 2009	4.035	4.035	3.925	4.035	46,376	+0.03(+0.81%)
Aug 18, 2009	3.960	4.025	3.955	4.003	40,080	+0.07(+1.65%)
Aug 17, 2009	3.953	4.037	3.910	3.938	32,760	-0.00(-0.06%)
Aug 14, 2009	3.998	4.015	3.940	3.940	47,304	+0.06(+1.61%)
Aug 13, 2009	3.880	3.980	3.877	3.877	36,012	+0.00(+0.06%)
Aug 12, 2009	3.982	3.993	3.875	3.875	81,472	-0.10(-2.39%)
Aug 11, 2009	4.058	4.086	3.875	3.970	62,976	-0.09(-2.16%)
Aug 10, 2009	4.025	4.085	4.025	4.058	31,520	-0.02(-0.55%)
Aug 07, 2009	4.088	4.152	4.037	4.080	76,940	+0.04(+0.93%)
Aug 06, 2009	3.978	4.197	3.978	4.043	47,304	+0.08(+2.02%)
Aug 05, 2009	4.225	4.225	3.945	3.962	36,100	-0.26(-6.10%)
Aug 04, 2009	4.207	4.235	4.177	4.220	31,832	+0.02(+0.48%)
Aug 03, 2009	4.080	4.240	3.940	4.200	78,352	+0.11(+2.63%)
Jul 31, 2009	3.947	4.103	3.947	4.093	393,672	+0.04(+0.86%)
Jul 30, 2009	3.870	4.100	3.870	4.058	49,868	+0.15(+3.84%)
Jul 29, 2009	3.860	3.933	3.768	3.908	56,268	+0.07(+1.82%)
Jul 28, 2009	3.777	3.865	3.777	3.837	94,132	+0.02(+0.66%)
Jul 27, 2009	3.800	3.812	3.728	3.812	56,504	+0.03(+0.86%)
Jul 24, 2009	3.812	3.812	3.712	3.780	36,880	-0.03(-0.85%)
Jul 23, 2009	3.785	3.812	3.779	3.812	54,372	+0.01(+0.20%)
Jul 22, 2009	3.743	3.812	3.723	3.805	43,760	+0.06(+1.60%)
Jul 21, 2009	3.748	3.812	3.739	3.745	24,832	+0.02(+0.60%)
Jul 20, 2009	3.728	3.750	3.723	3.723	44,064	+0.00(+0.00%)
Jul 17, 2009	3.750	3.750	3.700	3.723	53,552	-0.03(-0.73%)
Jul 16, 2009	3.695	3.750	3.679	3.750	45,872	+0.00(+0.00%)
Jul 15, 2009	3.748	3.750	3.683	3.750	58,600	+0.04(+1.15%)
Jul 14, 2009	3.688	3.708	3.684	3.708	20,892	+0.02(+0.54%)
Jul 13, 2009	3.688	3.710	3.680	3.688	66,664	+0.00(+0.00%)
Jul 10, 2009	3.647	3.688	3.647	3.688	6,776	+0.04(+1.10%)
Jul 09, 2009	3.712	3.715	3.640	3.647	34,184	-0.04(-1.08%)
Jul 08, 2009	3.667	3.750	3.650	3.688	66,172	+0.04(+0.96%)
Jul 07, 2009	3.725	3.725	3.640	3.652	46,104	-0.06(-1.55%)
Jul 06, 2009	3.692	3.792	3.650	3.710	93,456	+0.01(+0.27%)
Jul 02, 2009	3.728	3.728	3.627	3.700	39,448	-0.02(-0.67%)
Jul 01, 2009	3.667	3.750	3.663	3.725	34,700	+0.08(+2.26%)
Jun 30, 2009	3.837	3.837	3.643	3.643	91,092	-0.15(-3.89%)
Jun 29, 2009	3.763	3.897	3.717	3.790	126,672	+0.01(+0.20%)
Jun 26, 2009	3.462	3.862	3.370	3.783	2,285,492	+0.32(+9.26%)
Jun 25, 2009	3.417	3.510	3.380	3.462	58,324	-0.02(-0.45%)
Jun 24, 2009	3.547	3.550	3.429	3.478	34,960	-0.02(-0.64%)
Jun 23, 2009	3.555	3.560	3.377	3.500	30,040	+0.00(+0.00%)
Jun 22, 2009	3.638	3.638	3.375	3.500	88,936	-0.12(-3.38%)
Jun 19, 2009	3.695	3.695	3.470	3.623	117,560	+0.02(+0.42%)
Jun 18, 2009	3.538	3.630	3.475	3.607	28,752	+0.14(+4.11%)
Jun 17, 2009	3.505	3.592	3.428	3.465	110,660	-0.38(-9.82%)
Jun 16, 2009	3.857	3.857	3.680	3.842	48,768	-0.02(-0.52%)
Jun 15, 2009	3.862	3.862	3.500	3.862	81,552	+0.00(+0.06%)
Jun 12, 2009	3.840	3.908	3.757	3.860	49,748	+0.05(+1.45%)
Jun 11, 2009	3.748	3.928	3.720	3.805	143,100	+0.08(+2.01%)
Jun 10, 2009	3.652	3.750	3.627	3.730	66,704	+0.05(+1.29%)
Jun 09, 2009	3.745	3.748	3.678	3.683	15,128	-0.01(-0.41%)
Jun 08, 2009	3.730	3.732	3.658	3.697	16,328	-0.04(-1.00%)
Jun 05, 2009	3.743	3.748	3.683	3.735	8,008	-0.01(-0.27%)
Jun 04, 2009	3.647	3.745	3.647	3.745	9,400	+0.02(+0.54%)
Jun 03, 2009	3.595	3.732	3.595	3.725	14,264	-0.01(-0.33%)
Jun 02, 2009	3.715	3.750	3.680	3.737	66,412	+0.05(+1.49%)
Jun 01, 2009	3.542	3.737	3.530	3.683	93,764	+0.11(+3.01%)
May 29, 2009	3.565	3.725	3.502	3.575	137,364	-0.15(-4.09%)
May 28, 2009	3.380	3.728	3.380	3.728	21,248	+0.00(+0.07%)
May 27, 2009	3.565	3.728	3.565	3.725	42,240	+0.17(+4.71%)
May 26, 2009	3.598	3.598	3.521	3.558	50,092	-0.00(-0.14%)
May 22, 2009	3.560	3.562	3.560	3.562	3,200	+0.00(+0.00%)
May 21, 2009	3.562	3.562	3.553	3.562	40,432	+0.00(+0.00%)
May 20, 2009	3.572	3.572	3.560	3.562	26,000	+0.01(+0.35%)
May 19, 2009	3.538	3.560	3.538	3.550	45,592	+0.01(+0.28%)
May 18, 2009	3.572	3.572	3.540	3.540	75,484	-0.03(-0.77%)
May 15, 2009	3.538	3.572	3.538	3.567	8,624	+0.02(+0.49%)
May 14, 2009	3.525	3.562	3.525	3.550	14,584	-0.01(-0.35%)
May 13, 2009	3.605	3.605	3.510	3.562	28,648	+0.06(+1.71%)
May 12, 2009	3.572	3.572	3.500	3.502	41,276	-0.10(-2.84%)
May 11, 2009	3.600	3.605	3.525	3.605	52,440	+0.06(+1.55%)
May 08, 2009	3.605	3.737	3.525	3.550	66,832	+0.05(+1.43%)
May 07, 2009	3.500	3.612	3.380	3.500	87,240	-0.00(-0.14%)
May 06, 2009	3.225	3.587	3.225	3.505	124,440	+0.27(+8.26%)
May 05, 2009	3.107	3.250	3.107	3.237	39,140	+0.13(+4.18%)
May 04, 2009	3.038	3.188	3.038	3.107	57,756	+0.07(+2.39%)