Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.41	14.60	14.20	14.20	461,755	-0.22(-1.50%)
May 23, 2011	14.21	14.45	14.09	14.41	411,636	+0.03(+0.21%)
May 20, 2011	14.37	14.61	14.37	14.39	331,541	-0.05(-0.38%)
May 19, 2011	14.73	14.83	14.38	14.44	425,303	-0.26(-1.78%)
May 18, 2011	14.19	14.75	14.19	14.70	452,560	+0.57(+4.04%)
May 17, 2011	14.00	14.19	13.89	14.13	497,287	-0.03(-0.21%)
May 16, 2011	14.27	14.32	13.87	14.16	450,427	-0.22(-1.54%)
May 13, 2011	14.77	14.82	14.33	14.38	370,553	-0.35(-2.37%)
May 12, 2011	14.50	14.92	14.39	14.73	604,858	+0.14(+0.95%)
May 11, 2011	15.13	15.20	14.53	14.59	469,003	-0.57(-3.77%)
May 10, 2011	14.89	15.27	14.78	15.16	510,605	+0.41(+2.81%)
May 09, 2011	14.53	15.04	14.31	14.75	471,042	+0.21(+1.42%)
May 06, 2011	14.77	14.87	14.47	14.54	339,008	-0.02(-0.14%)
May 05, 2011	14.33	14.70	14.20	14.56	959,109	+0.16(+1.09%)
May 04, 2011	14.69	14.95	14.38	14.40	859,843	-0.23(-1.55%)
May 03, 2011	14.94	15.33	14.51	14.63	3,069,396	+1.32(+9.92%)
May 02, 2011	13.46	14.02	13.28	13.31	1,015,124	-0.63(-4.52%)
Apr 29, 2011	14.00	14.21	13.93	13.94	359,967	-0.06(-0.42%)
Apr 28, 2011	14.27	14.31	13.90	14.00	251,981	-0.32(-2.20%)
Apr 27, 2011	14.36	14.45	14.08	14.32	231,301	-0.01(-0.07%)
Apr 26, 2011	14.02	14.44	13.89	14.33	210,452	+0.41(+2.97%)
Apr 25, 2011	14.32	14.41	13.85	13.91	229,176	-0.29(-2.01%)
Apr 21, 2011	14.17	14.31	14.07	14.20	270,021	+0.13(+0.95%)
Apr 20, 2011	13.72	14.08	13.70	14.06	504,736	+0.60(+4.43%)
Apr 19, 2011	13.65	13.65	13.27	13.47	397,461	-0.11(-0.80%)
Apr 18, 2011	13.79	13.85	13.33	13.58	630,798	-0.38(-2.75%)
Apr 15, 2011	14.10	14.14	13.81	13.96	349,843	-0.21(-1.46%)
Apr 14, 2011	14.00	14.28	13.82	14.17	453,936	+0.03(+0.21%)
Apr 13, 2011	14.58	14.61	14.08	14.14	522,773	-0.29(-1.98%)
Apr 12, 2011	14.59	14.64	14.38	14.42	299,515	-0.25(-1.68%)
Apr 11, 2011	14.98	15.13	14.64	14.67	502,643	-0.29(-1.91%)
Apr 08, 2011	15.41	15.55	14.88	14.96	389,472	-0.46(-3.00%)
Apr 07, 2011	15.76	15.76	15.28	15.42	349,280	-0.48(-3.04%)
Apr 06, 2011	16.02	16.24	15.89	15.90	308,496	-0.08(-0.49%)
Apr 05, 2011	15.76	16.21	15.76	15.98	356,123	+0.21(+1.31%)
Apr 04, 2011	16.04	16.04	15.76	15.77	406,495	-0.09(-0.56%)
Apr 01, 2011	16.16	16.22	15.85	15.86	260,852	-0.25(-1.53%)
Mar 31, 2011	16.02	16.21	15.89	16.11	460,227	+0.12(+0.74%)
Mar 30, 2011	15.98	16.03	15.79	15.99	226,542	+0.14(+0.87%)
Mar 29, 2011	15.78	15.87	15.59	15.85	308,112	+0.12(+0.75%)
Mar 28, 2011	15.85	16.11	15.71	15.73	375,453	-0.09(-0.56%)
Mar 25, 2011	15.87	16.15	15.65	15.82	279,317	+0.05(+0.31%)
Mar 24, 2011	15.20	15.89	15.06	15.77	488,276	+0.71(+4.71%)
Mar 23, 2011	15.13	15.22	14.83	15.06	393,177	-0.07(-0.46%)
Mar 22, 2011	15.20	15.27	14.99	15.13	250,064	+0.02(+0.13%)
Mar 21, 2011	15.24	15.36	14.86	15.11	313,546	+0.25(+1.66%)
Mar 18, 2011	14.98	15.06	14.79	14.87	457,192	+0.06(+0.40%)
Mar 17, 2011	15.22	15.26	14.65	14.81	461,142	-0.07(-0.46%)
Mar 16, 2011	15.06	15.33	14.84	14.88	622,647	-0.29(-1.88%)
Mar 15, 2011	14.86	15.25	14.41	15.16	920,397	-0.15(-0.97%)
Mar 14, 2011	15.10	15.55	14.68	15.31	477,349	+0.03(+0.19%)
Mar 11, 2011	14.93	15.44	14.63	15.28	588,505	+0.16(+1.04%)
Mar 10, 2011	15.49	15.65	14.98	15.12	599,344	-0.53(-3.40%)
Mar 09, 2011	16.09	16.10	15.57	15.66	423,465	-0.50(-3.11%)
Mar 08, 2011	16.28	16.53	15.87	16.16	618,362	-0.19(-1.15%)
Mar 07, 2011	16.62	16.72	15.57	16.35	1,078,656	-0.24(-1.43%)
Mar 04, 2011	16.63	16.75	16.41	16.58	830,617	+0.09(+0.54%)
Mar 03, 2011	16.11	16.65	16.05	16.49	1,019,262	+0.52(+3.27%)
Mar 02, 2011	15.58	16.11	15.52	15.97	514,152	+0.35(+2.27%)
Mar 01, 2011	16.01	16.14	15.43	15.62	761,953	-0.27(-1.67%)
Feb 28, 2011	15.83	15.94	15.65	15.88	718,478	+0.12(+0.75%)
Feb 25, 2011	15.30	15.76	15.25	15.76	530,837	+0.51(+3.36%)
Feb 24, 2011	15.28	15.31	14.86	15.25	551,069	-0.03(-0.19%)
Feb 23, 2011	15.43	15.73	14.89	15.28	911,483	-0.13(-0.83%)
Feb 22, 2011	15.14	15.47	14.89	15.41	1,005,614	+0.11(+0.71%)
Feb 18, 2011	15.09	15.37	15.03	15.30	817,899	+0.24(+1.57%)
Feb 17, 2011	14.89	15.20	14.85	15.06	576,173	+0.15(+0.99%)
Feb 16, 2011	14.91	15.21	14.44	14.92	1,025,523	+0.61(+4.27%)
Feb 15, 2011	15.61	15.61	14.01	14.31	2,101,540	-1.25(-8.04%)
Feb 14, 2011	15.16	15.64	15.16	15.56	573,366	+0.44(+2.93%)
Feb 11, 2011	15.06	15.17	14.84	15.11	389,410	+0.04(+0.26%)
Feb 10, 2011	14.80	15.14	14.64	15.07	474,732	+0.20(+1.32%)
Feb 09, 2011	15.14	15.21	14.78	14.88	481,554	-0.27(-1.76%)
Feb 08, 2011	15.25	15.31	15.03	15.14	276,202	-0.07(-0.45%)
Feb 07, 2011	15.04	15.35	14.94	15.21	764,986	+0.26(+1.71%)
Feb 04, 2011	15.14	15.25	14.53	14.96	1,012,106	-1.00(-6.30%)
Feb 03, 2011	15.69	16.26	15.52	15.96	595,852	+0.23(+1.44%)
Feb 02, 2011	15.57	16.01	15.39	15.73	345,178	+0.10(+0.63%)
Feb 01, 2011	15.53	15.86	15.47	15.64	671,077	+0.42(+2.75%)
Jan 31, 2011	14.72	15.57	14.72	15.22	768,791	+0.63(+4.29%)
Jan 28, 2011	15.12	15.17	14.51	14.59	463,216	-0.53(-3.52%)
Jan 27, 2011	14.98	15.23	14.83	15.12	278,606	+0.19(+1.25%)
Jan 26, 2011	14.70	15.03	14.39	14.94	372,141	+0.33(+2.29%)
Jan 25, 2011	14.55	14.67	14.19	14.60	307,663	+0.04(+0.27%)
Jan 24, 2011	14.22	14.60	14.15	14.56	344,887	+0.43(+3.03%)
Jan 21, 2011	14.44	14.62	14.13	14.13	314,525	-0.22(-1.54%)
Jan 20, 2011	14.45	14.47	14.15	14.36	407,669	-0.17(-1.15%)
Jan 19, 2011	14.92	15.06	14.37	14.52	531,597	-0.34(-2.25%)
Jan 18, 2011	15.16	15.21	14.69	14.86	439,999	-0.12(-0.79%)
Jan 14, 2011	14.69	15.14	14.51	14.98	1,150,354	+0.44(+3.05%)
Jan 13, 2011	14.55	14.71	14.36	14.53	464,937	-0.07(-0.51%)
Jan 12, 2011	13.56	14.67	13.56	14.61	1,002,798	+1.15(+8.53%)
Jan 11, 2011	13.37	13.78	13.37	13.46	463,039	+0.14(+1.04%)
Jan 10, 2011	13.26	13.51	13.12	13.32	479,498	+0.07(+0.52%)
Jan 07, 2011	13.22	13.35	12.95	13.25	319,792	+0.13(+0.98%)
Jan 06, 2011	13.21	13.40	13.06	13.12	386,715	-0.11(-0.82%)
Jan 05, 2011	13.10	13.52	13.08	13.23	461,031	+0.05(+0.37%)
Jan 04, 2011	13.72	13.77	13.16	13.18	472,513	-0.45(-3.32%)
Jan 03, 2011	13.68	13.95	13.51	13.64	544,524	+0.20(+1.47%)
Dec 31, 2010	13.50	13.64	13.43	13.44	418,303	-0.08(-0.58%)
Dec 30, 2010	13.42	13.61	13.33	13.52	343,635	+0.12(+0.88%)
Dec 29, 2010	13.61	13.74	13.40	13.40	411,295	-0.10(-0.73%)
Dec 28, 2010	13.80	13.83	13.45	13.50	299,816	-0.26(-1.86%)
Dec 27, 2010	13.60	13.79	13.27	13.75	257,931	+0.07(+0.50%)
Dec 23, 2010	14.12	14.26	13.58	13.69	345,839	-0.36(-2.59%)
Dec 22, 2010	13.72	14.11	13.61	14.05	414,407	+0.35(+2.59%)
Dec 21, 2010	13.66	13.84	13.56	13.70	314,700	+0.07(+0.51%)
Dec 20, 2010	13.92	14.17	13.48	13.63	583,900	-0.16(-1.14%)
Dec 17, 2010	13.05	13.87	12.99	13.78	1,552,199	+1.16(+9.21%)
Dec 16, 2010	12.62	12.70	12.58	12.62	367,461	+0.08(+0.63%)
Dec 15, 2010	12.59	12.66	12.47	12.54	787,865	+0.00(+0.00%)
Dec 14, 2010	12.71	13.02	12.51	12.54	1,010,686	-0.07(-0.55%)
Dec 13, 2010	12.71	12.81	12.56	12.61	526,113	-0.08(-0.62%)
Dec 10, 2010	12.38	12.78	12.29	12.69	602,250	+0.42(+3.45%)
Dec 09, 2010	12.30	12.38	12.20	12.27	315,294	+0.02(+0.18%)
Dec 08, 2010	12.25	12.38	12.05	12.24	393,603	+0.11(+0.87%)
Dec 07, 2010	12.37	12.57	12.13	12.14	531,379	-0.06(-0.49%)
Dec 06, 2010	11.97	12.30	11.95	12.20	415,289	+0.15(+1.23%)
Dec 03, 2010	12.00	12.10	11.78	12.05	359,295	+0.00(+0.00%)
Dec 02, 2010	11.81	12.14	11.73	12.05	442,044	+0.34(+2.86%)
Dec 01, 2010	11.72	12.11	11.66	11.71	514,617	+0.21(+1.80%)
Nov 30, 2010	11.41	11.55	11.28	11.51	557,299	-0.07(-0.60%)
Nov 29, 2010	11.50	11.60	11.33	11.58	359,418	-0.06(-0.51%)
Nov 26, 2010	11.56	11.76	11.47	11.64	196,746	+0.02(+0.17%)
Nov 24, 2010	11.43	11.62	11.62	11.62	477,568	+0.32(+2.79%)
Nov 23, 2010	11.33	11.47	11.23	11.30	671,720	-0.17(-1.46%)
Nov 22, 2010	11.48	11.61	11.35	11.47	541,097	-0.04(-0.34%)
Nov 19, 2010	11.54	11.70	11.39	11.51	364,003	-0.08(-0.68%)
Nov 18, 2010	11.73	11.95	11.57	11.59	393,894	+0.10(+0.86%)
Nov 17, 2010	11.62	11.79	11.46	11.49	416,902	-0.05(-0.43%)
Nov 16, 2010	11.52	11.89	11.36	11.54	720,151	-0.17(-1.42%)
Nov 15, 2010	11.58	11.92	11.54	11.70	575,649	+0.13(+1.10%)
Nov 12, 2010	11.80	11.93	11.44	11.58	674,380	-0.30(-2.49%)
Nov 11, 2010	12.04	12.06	11.74	11.87	1,457,048	-0.29(-2.35%)
Nov 10, 2010	12.15	12.29	12.02	12.16	691,084	+0.04(+0.33%)
Nov 09, 2010	12.47	12.80	12.06	12.12	1,880,139	-0.29(-2.30%)
Nov 08, 2010	12.74	12.77	12.27	12.40	1,804,637	-0.39(-3.08%)
Nov 05, 2010	13.05	13.09	12.75	12.80	814,081	-0.21(-1.59%)
Nov 04, 2010	12.84	13.09	12.75	13.01	710,927	+0.39(+3.12%)
Nov 03, 2010	12.77	13.01	12.42	12.61	1,105,238	-0.18(-1.39%)
Nov 02, 2010	12.54	12.84	12.30	12.79	1,130,183	+0.39(+3.18%)
Nov 01, 2010	14.18	14.32	12.34	12.39	3,721,195	-1.75(-12.40%)
Oct 29, 2010	14.11	14.49	14.03	14.15	447,367	+0.00(+0.00%)
Oct 28, 2010	14.78	14.78	13.92	14.15	350,609	-0.53(-3.62%)
Oct 27, 2010	14.22	14.71	14.06	14.68	341,069	+0.36(+2.55%)
Oct 25, 2010	14.25	14.52	14.10	14.32	407,351	+0.16(+1.11%)
Oct 22, 2010	13.72	14.24	13.55	14.16	655,677	+0.43(+3.16%)
Oct 21, 2010	14.21	14.34	13.17	13.72	904,330	-0.39(-2.79%)
Oct 20, 2010	13.82	14.49	13.81	14.12	807,376	+0.24(+1.70%)
Oct 19, 2010	14.64	14.79	13.87	13.88	808,564	-1.02(-6.87%)
Oct 18, 2010	14.56	14.98	14.29	14.91	696,982	+0.43(+3.00%)
Oct 15, 2010	14.75	14.91	14.25	14.47	819,776	-0.03(-0.20%)
Oct 14, 2010	13.96	14.60	13.73	14.50	955,702	+0.57(+4.10%)
Oct 13, 2010	13.57	14.14	13.57	13.93	884,467	+0.46(+3.40%)
Oct 12, 2010	12.90	13.58	12.63	13.47	1,046,685	+0.57(+4.39%)
Oct 11, 2010	12.77	13.06	12.55	12.91	550,371	+0.22(+1.71%)
Oct 08, 2010	12.93	12.99	12.54	12.69	540,398	-0.20(-1.53%)
Oct 07, 2010	13.08	13.14	12.73	12.89	223,163	-0.05(-0.38%)
Oct 06, 2010	12.96	13.07	12.77	12.94	321,088	-0.02(-0.15%)
Oct 05, 2010	12.80	13.17	12.60	12.96	424,459	+0.38(+3.06%)
Oct 04, 2010	12.79	13.00	12.42	12.57	398,973	-0.29(-2.22%)
Oct 01, 2010	13.04	13.10	12.66	12.86	358,838	-0.01(-0.08%)
Sep 30, 2010	13.07	13.21	12.39	12.87	601,887	-0.09(-0.68%)
Sep 29, 2010	12.71	13.04	12.66	12.96	639,769	+0.30(+2.33%)
Sep 28, 2010	12.61	12.73	12.08	12.66	515,694	+0.12(+0.94%)
Sep 27, 2010	12.50	12.72	12.38	12.54	367,096	+0.10(+0.79%)
Sep 24, 2010	12.07	12.45	12.01	12.44	1,370,228	+0.62(+5.25%)
Sep 23, 2010	12.01	12.39	11.73	11.82	1,237,205	-0.30(-2.44%)
Sep 22, 2010	13.61	13.62	12.00	12.12	1,990,936	-1.87(-13.38%)
Sep 21, 2010	13.66	14.18	13.51	13.99	749,365	+0.36(+2.68%)
Sep 20, 2010	13.42	13.74	13.28	13.63	594,560	+0.22(+1.65%)
Sep 17, 2010	14.16	14.24	13.10	13.40	1,877,354	-0.81(-5.72%)
Sep 15, 2010	14.55	14.56	14.03	14.22	459,351	-0.45(-3.09%)
Sep 14, 2010	14.38	14.83	14.19	14.67	406,201	+0.30(+2.06%)
Sep 13, 2010	14.09	15.04	14.09	14.38	697,390	+0.44(+3.18%)
Sep 10, 2010	13.97	14.09	13.89	13.93	569,670	-0.01(-0.07%)
Sep 09, 2010	14.18	14.21	13.55	13.94	605,390	-0.03(-0.21%)
Sep 08, 2010	14.77	14.81	13.59	13.97	1,302,070	-0.79(-5.34%)
Sep 07, 2010	15.32	15.34	14.69	14.76	888,212	-0.72(-4.65%)
Sep 03, 2010	15.22	15.86	15.18	15.48	751,078	+0.40(+2.68%)
Sep 02, 2010	14.30	15.16	14.21	15.07	633,630	+0.78(+5.44%)
Sep 01, 2010	14.21	14.68	14.12	14.30	464,953	+0.41(+2.98%)
Aug 31, 2010	14.46	14.57	13.65	13.88	580,388	-0.59(-4.08%)
Aug 30, 2010	15.03	15.45	14.36	14.47	462,167	-0.64(-4.24%)
Aug 27, 2010	14.79	15.14	14.41	15.11	379,288	+0.57(+3.93%)
Aug 26, 2010	15.19	15.36	14.51	14.54	366,117	-0.53(-3.53%)
Aug 25, 2010	14.68	15.11	14.17	15.07	568,126	+0.24(+1.59%)
Aug 24, 2010	14.89	15.11	14.62	14.84	504,954	-0.34(-2.27%)
Aug 23, 2010	15.48	15.73	15.07	15.18	286,232	-0.16(-1.03%)
Aug 20, 2010	15.65	15.89	15.30	15.34	294,284	-0.34(-2.14%)
Aug 19, 2010	16.20	16.40	15.66	15.68	454,481	-0.65(-3.98%)
Aug 18, 2010	15.93	16.45	15.78	16.33	383,387	+0.29(+1.78%)
Aug 17, 2010	15.77	16.45	15.77	16.04	281,089	+0.40(+2.58%)
Aug 16, 2010	15.02	15.81	14.85	15.64	323,178	+0.47(+3.12%)
Aug 13, 2010	15.26	15.52	15.13	15.16	420,509	-0.09(-0.58%)
Aug 12, 2010	15.30	15.30	14.70	15.25	961,113	-0.47(-3.01%)
Aug 11, 2010	16.49	16.55	15.52	15.73	558,171	-1.21(-7.16%)
Aug 10, 2010	17.19	17.27	16.65	16.94	260,050	-0.55(-3.15%)
Aug 09, 2010	17.03	17.52	16.63	17.49	495,280	+0.55(+3.26%)
Aug 06, 2010	17.21	17.41	16.59	16.94	473,205	-0.66(-3.75%)
Aug 05, 2010	17.77	17.77	17.28	17.60	224,713	-0.30(-1.65%)
Aug 04, 2010	17.58	17.96	17.30	17.89	387,925	+0.37(+2.14%)
Aug 03, 2010	17.49	17.94	17.40	17.52	596,332	-0.06(-0.34%)
Aug 02, 2010	17.54	18.26	17.31	17.58	1,111,912	+0.23(+1.31%)
Jul 30, 2010	15.76	17.38	15.66	17.35	1,425,893	+1.29(+8.04%)
Jul 29, 2010	16.74	16.96	15.84	16.06	590,311	-0.58(-3.50%)
Jul 28, 2010	17.03	17.26	16.31	16.64	671,766	-0.52(-3.04%)
Jul 27, 2010	17.33	17.64	16.95	17.16	482,622	-0.15(-0.85%)
Jul 26, 2010	16.90	17.34	16.80	17.31	1,040,230	+0.37(+2.21%)
Jul 23, 2010	16.68	17.09	16.65	16.94	1,228,402	+0.19(+1.12%)
Jul 22, 2010	14.78	16.85	14.78	16.75	2,578,947	+3.14(+23.10%)
Jul 21, 2010	13.75	13.83	13.38	13.61	311,392	-0.04(-0.29%)
Jul 20, 2010	13.69	13.72	13.18	13.65	482,187	-0.32(-2.26%)
Jul 19, 2010	13.45	14.01	13.45	13.96	452,526	+0.57(+4.27%)
Jul 16, 2010	13.39	13.65	13.21	13.39	318,053	-0.13(-0.95%)
Jul 15, 2010	13.45	13.63	13.25	13.52	408,246	+0.14(+1.03%)
Jul 14, 2010	13.89	14.29	13.34	13.38	566,364	-0.57(-4.10%)
Jul 13, 2010	13.43	14.04	13.35	13.95	340,666	+0.77(+5.83%)
Jul 12, 2010	13.36	13.57	12.95	13.18	290,276	-0.27(-1.98%)
Jul 09, 2010	12.96	13.47	12.74	13.45	381,131	+0.50(+3.88%)
Jul 08, 2010	12.90	13.23	12.67	12.95	440,110	+0.18(+1.39%)
Jul 07, 2010	12.00	12.78	11.77	12.77	399,341	+0.77(+6.40%)
Jul 06, 2010	12.03	12.44	11.86	12.00	543,884	+0.18(+1.50%)
Jul 02, 2010	11.92	11.92	11.63	11.82	399,623	+0.01(+0.08%)
Jul 01, 2010	12.10	12.19	11.47	11.81	454,890	-0.30(-2.44%)
Jun 30, 2010	12.68	12.83	12.00	12.11	329,273	-0.54(-4.28%)
Jun 29, 2010	13.20	13.27	12.46	12.65	437,299	-0.63(-4.75%)
Jun 25, 2010	13.40	13.40	12.84	13.28	876,094	-0.05(-0.37%)
Jun 24, 2010	13.71	13.82	13.18	13.33	302,176	-0.44(-3.22%)
Jun 23, 2010	13.99	14.06	13.63	13.77	235,743	-0.24(-1.69%)
Jun 22, 2010	14.03	14.29	13.87	14.01	454,064	+0.00(+0.00%)
Jun 21, 2010	14.21	14.82	13.80	14.01	670,287	-0.05(-0.35%)
Jun 18, 2010	13.90	14.08	13.72	14.06	451,690	+0.24(+1.71%)
Jun 17, 2010	14.10	14.14	13.52	13.82	348,324	-0.13(-0.92%)
Jun 16, 2010	13.85	14.08	13.69	13.95	386,184	-0.09(-0.65%)
Jun 15, 2010	13.23	14.13	13.14	14.04	400,897	+0.98(+7.48%)
Jun 14, 2010	13.04	13.60	12.98	13.06	534,285	+0.14(+1.07%)
Jun 11, 2010	12.10	12.96	12.02	12.93	447,656	+0.58(+4.71%)
Jun 10, 2010	11.99	12.37	11.85	12.35	487,095	+0.65(+5.56%)
Jun 09, 2010	11.74	12.21	11.59	11.70	788,898	+0.05(+0.42%)
Jun 08, 2010	11.70	11.86	11.17	11.65	723,823	+0.05(+0.43%)
Jun 07, 2010	12.69	12.78	11.51	11.60	752,455	-1.00(-7.98%)
Jun 04, 2010	12.73	12.98	12.50	12.60	1,299,828	-0.21(-1.62%)
Jun 03, 2010	12.41	12.90	12.41	12.81	556,970	+0.34(+2.77%)
Jun 02, 2010	12.05	12.50	11.90	12.46	393,758	+0.55(+4.63%)