Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	20.41	20.48	20.35	20.38	163,413	-0.05(-0.24%)
Oct 30, 2013	20.53	20.53	20.34	20.43	99,602	-0.05(-0.24%)
Oct 29, 2013	20.49	20.55	20.44	20.48	56,317	+0.04(+0.20%)
Oct 28, 2013	20.43	20.51	20.41	20.44	153,988	-0.03(-0.16%)
Oct 25, 2013	20.44	20.48	20.41	20.47	72,664	-0.04(-0.20%)
Oct 24, 2013	20.52	20.53	20.48	20.51	26,999	+0.07(+0.32%)
Oct 23, 2013	20.42	20.46	20.39	20.44	96,573	-0.06(-0.32%)
Oct 22, 2013	20.42	20.55	20.42	20.51	129,649	+0.27(+1.33%)
Oct 21, 2013	20.22	20.24	20.19	20.24	107,511	+0.12(+0.59%)
Oct 18, 2013	20.04	20.13	20.04	20.12	140,088	+0.13(+0.63%)
Oct 17, 2013	19.85	20.00	19.84	20.00	656,932	+0.25(+1.25%)
Oct 16, 2013	19.72	19.80	19.69	19.75	578,642	+0.12(+0.61%)
Oct 15, 2013	19.65	19.69	19.62	19.63	163,742	+0.02(+0.12%)
Oct 14, 2013	19.46	19.62	19.46	19.61	88,959	+0.02(+0.12%)
Oct 11, 2013	19.51	19.58	19.48	19.58	42,889	+0.13(+0.67%)
Oct 10, 2013	19.30	19.48	19.29	19.45	86,659	+0.37(+1.92%)
Oct 09, 2013	19.08	19.11	18.95	19.08	1,497,029	-0.14(-0.72%)
Oct 08, 2013	19.43	19.45	19.21	19.22	580,643	-0.20(-1.01%)
Oct 07, 2013	19.35	19.48	19.35	19.42	32,167	-0.15(-0.75%)
Oct 04, 2013	19.55	19.61	19.52	19.57	47,930	+0.02(+0.08%)
Oct 03, 2013	19.65	19.65	19.50	19.55	96,772	-0.12(-0.62%)
Oct 02, 2013	19.57	19.67	19.48	19.67	240,631	+0.07(+0.33%)
Oct 01, 2013	19.49	19.63	19.44	19.61	303,593	+0.22(+1.13%)
Sep 30, 2013	19.38	19.48	19.35	19.39	214,372	-0.11(-0.58%)
Sep 27, 2013	19.48	19.54	19.48	19.50	63,833	-0.05(-0.25%)
Sep 26, 2013	19.60	19.64	19.49	19.55	304,263	-0.13(-0.66%)
Sep 25, 2013	19.64	19.73	19.61	19.68	476,737	+0.03(+0.17%)
Sep 24, 2013	19.71	19.75	19.63	19.65	115,032	-0.02(-0.12%)
Sep 23, 2013	19.74	19.74	19.59	19.67	107,952	-0.07(-0.36%)
Sep 20, 2013	19.83	19.86	19.74	19.74	135,841	-0.07(-0.34%)
Sep 19, 2013	19.95	19.95	19.79	19.81	392,638	-0.17(-0.86%)
Sep 18, 2013	19.49	20.00	19.45	19.98	170,403	+0.43(+2.21%)
Sep 17, 2013	19.48	19.55	19.48	19.55	65,666	+0.09(+0.46%)
Sep 16, 2013	19.54	19.49	19.44	19.46	429,941	+0.17(+0.89%)
Sep 13, 2013	19.25	19.30	19.14	19.29	247,950	+0.07(+0.38%)
Sep 12, 2013	19.16	19.29	19.16	19.21	335,753	+0.02(+0.13%)
Sep 11, 2013	19.09	19.19	19.08	19.19	454,312	+0.02(+0.09%)
Sep 10, 2013	19.13	19.20	19.11	19.17	228,623	+0.33(+1.77%)
Sep 09, 2013	18.73	18.89	18.73	18.84	185,856	+0.14(+0.74%)
Sep 06, 2013	18.73	18.74	18.61	18.70	171,251	+0.08(+0.44%)
Sep 05, 2013	18.58	18.63	18.54	18.62	299,378	-0.05(-0.26%)
Sep 04, 2013	18.48	18.69	18.46	18.67	719,951	+0.11(+0.61%)
Sep 03, 2013	18.61	18.64	18.49	18.56	867,609	+0.21(+1.15%)
Aug 30, 2013	18.40	18.42	18.33	18.34	633,292	-0.21(-1.14%)
Aug 29, 2013	18.48	18.61	18.48	18.56	207,397	-0.02(-0.09%)
Aug 28, 2013	18.44	18.60	18.42	18.57	391,802	-0.07(-0.35%)
Aug 27, 2013	18.72	18.79	18.60	18.64	373,160	-0.50(-2.60%)
Aug 26, 2013	19.21	19.22	19.13	19.13	270,660	-0.18(-0.93%)
Aug 23, 2013	19.26	19.32	19.21	19.31	412,008	+0.14(+0.72%)
Aug 22, 2013	19.07	19.18	19.07	19.17	2,164,218	+0.27(+1.42%)
Aug 21, 2013	18.99	19.03	18.83	18.91	72,799	-0.14(-0.73%)
Aug 20, 2013	19.04	19.11	18.97	19.04	266,547	-0.07(-0.38%)
Aug 19, 2013	19.21	19.22	19.12	19.12	234,341	-0.06(-0.30%)
Aug 16, 2013	19.16	19.21	19.14	19.17	114,075	-0.07(-0.38%)
Aug 15, 2013	19.08	19.27	18.97	19.25	1,038,399	-0.07(-0.34%)
Aug 14, 2013	19.29	19.33	19.29	19.31	150,465	+0.07(+0.34%)
Aug 13, 2013	19.21	19.27	19.11	19.25	286,038	+0.07(+0.38%)
Aug 12, 2013	19.14	19.20	19.14	19.17	272,740	-0.07(-0.34%)
Aug 09, 2013	19.18	19.26	19.17	19.24	117,808	+0.11(+0.55%)
Aug 08, 2013	19.04	19.20	19.02	19.13	435,204	+0.24(+1.29%)
Aug 07, 2013	18.82	18.91	18.80	18.89	611,844	+0.01(+0.04%)
Aug 06, 2013	18.91	18.93	18.81	18.88	111,593	+0.02(+0.09%)
Aug 05, 2013	18.84	18.87	18.78	18.86	151,877	-0.06(-0.30%)
Aug 02, 2013	18.86	18.93	18.82	18.92	470,903	+0.03(+0.17%)
Aug 01, 2013	18.83	18.93	18.75	18.89	797,596	+0.24(+1.31%)
Jul 31, 2013	18.50	18.75	18.47	18.64	148,964	+0.13(+0.70%)
Jul 30, 2013	18.60	18.60	18.47	18.51	62,433	+0.02(+0.13%)
Jul 29, 2013	18.48	18.50	18.42	18.49	46,414	-0.03(-0.18%)
Jul 26, 2013	18.42	18.54	18.38	18.52	129,673	-0.12(-0.66%)
Jul 25, 2013	18.48	18.64	18.45	18.64	99,013	+0.14(+0.75%)
Jul 24, 2013	18.55	18.58	18.47	18.51	248,231	+0.09(+0.49%)
Jul 23, 2013	18.43	18.47	18.38	18.42	337,052	-0.01(-0.04%)
Jul 22, 2013	18.36	18.44	18.35	18.42	89,549	+0.11(+0.62%)
Jul 19, 2013	18.18	18.32	18.18	18.31	141,267	+0.08(+0.45%)
Jul 18, 2013	18.16	18.25	18.15	18.23	369,476	+0.06(+0.31%)
Jul 17, 2013	18.29	18.29	18.11	18.17	45,112	+0.01(+0.04%)
Jul 16, 2013	18.11	18.16	18.06	18.16	477,269	+0.02(+0.14%)
Jul 15, 2013	18.11	18.16	18.07	18.14	62,797	+0.12(+0.68%)
Jul 12, 2013	17.98	18.05	17.94	18.02	297,630	-0.07(-0.36%)
Jul 11, 2013	17.97	18.11	17.89	18.08	129,862	+0.39(+2.21%)
Jul 10, 2013	17.55	17.80	17.54	17.69	51,923	+0.20(+1.12%)
Jul 09, 2013	17.58	17.52	17.44	17.50	107,340	+0.02(+0.14%)
Jul 08, 2013	17.48	17.54	17.42	17.47	278,164	+0.19(+1.08%)
Jul 05, 2013	17.26	17.31	17.15	17.28	959,547	+0.20(+1.19%)
Jul 03, 2013	16.93	17.10	16.91	17.08	210,165	+0.04(+0.24%)
Jul 02, 2013	17.05	17.18	16.98	17.04	53,555	-0.07(-0.43%)
Jul 01, 2013	17.15	17.19	17.11	17.11	167,967	+0.17(+1.01%)
Jun 28, 2013	16.98	17.02	16.92	16.94	212,697	+0.02(+0.10%)
Jun 27, 2013	16.90	17.01	16.90	16.93	218,118	+0.19(+1.14%)
Jun 26, 2013	16.71	16.76	16.66	16.73	203,069	+0.10(+0.63%)
Jun 25, 2013	16.57	16.63	16.45	16.63	58,929	+0.10(+0.63%)
Jun 24, 2013	16.37	16.61	16.34	16.53	81,058	-0.28(-1.67%)
Jun 21, 2013	17.03	17.04	16.70	16.81	109,419	-0.15(-0.90%)
Jun 20, 2013	17.21	17.22	16.91	16.96	631,506	-0.59(-3.34%)
Jun 19, 2013	17.81	17.86	17.53	17.55	76,309	-0.26(-1.44%)
Jun 18, 2013	17.70	17.82	17.69	17.80	102,003	+0.15(+0.86%)
Jun 17, 2013	17.70	17.73	17.59	17.65	50,671	+0.19(+1.10%)
Jun 14, 2013	17.51	17.59	17.41	17.46	234,086	-0.15(-0.87%)
Jun 13, 2013	17.37	17.62	17.35	17.61	79,954	+0.20(+1.15%)
Jun 12, 2013	17.55	17.58	17.38	17.41	28,344	-0.02(-0.09%)
Jun 11, 2013	17.30	17.49	17.30	17.42	21,751	-0.12(-0.69%)
Jun 10, 2013	17.52	17.59	17.46	17.55	70,767	+0.02(+0.14%)
Jun 07, 2013	17.41	17.56	17.35	17.52	99,290	+0.12(+0.69%)
Jun 06, 2013	17.33	17.40	17.22	17.40	47,064	+0.18(+1.07%)
Jun 05, 2013	17.38	17.39	17.22	17.22	339,381	-0.32(-1.83%)
Jun 04, 2013	17.67	17.67	17.46	17.54	173,263	-0.13(-0.73%)
Jun 03, 2013	17.62	17.71	17.54	17.67	305,877	+0.13(+0.73%)
May 31, 2013	17.67	17.71	17.54	17.54	262,323	-0.38(-2.11%)
May 30, 2013	17.86	17.96	17.86	17.91	150,313	+0.16(+0.90%)
May 29, 2013	17.77	17.79	17.69	17.75	474,863	-0.06(-0.36%)
May 28, 2013	17.91	17.97	17.79	17.82	119,456	+0.17(+0.96%)
May 24, 2013	17.55	17.67	17.52	17.65	75,552	-0.01(-0.05%)
May 23, 2013	17.49	17.66	17.45	17.66	50,547	+0.03(+0.18%)
May 22, 2013	17.83	17.98	17.60	17.63	101,157	-0.10(-0.59%)
May 21, 2013	17.64	17.75	17.59	17.73	30,890	+0.01(+0.05%)
May 20, 2013	17.63	17.74	17.62	17.72	43,688	+0.10(+0.54%)
May 17, 2013	17.50	17.65	17.50	17.63	133,524	+0.15(+0.83%)
May 16, 2013	17.57	17.60	17.46	17.48	130,746	-0.10(-0.59%)
May 15, 2013	17.47	17.59	17.47	17.59	100,399	+0.18(+1.06%)
May 13, 2013	17.40	17.42	17.38	17.40	21,510	-0.06(-0.32%)
May 10, 2013	17.42	17.46	17.34	17.46	79,645	+0.12(+0.69%)
May 09, 2013	17.46	17.47	17.30	17.34	25,035	-0.17(-0.96%)
May 08, 2013	17.45	17.53	17.44	17.51	113,300	+0.18(+1.02%)
May 07, 2013	17.36	17.38	17.26	17.33	65,008	+0.02(+0.09%)
May 06, 2013	17.36	17.36	17.26	17.31	97,066	+0.00(+0.00%)
May 03, 2013	17.27	17.34	17.09	17.31	56,469	+0.22(+1.31%)
May 02, 2013	16.98	17.12	16.97	17.09	314,594	+0.10(+0.61%)
May 01, 2013	17.13	17.14	16.98	16.98	107,885	-0.10(-0.61%)
Apr 30, 2013	17.02	17.09	16.98	17.09	362,508	-0.01(-0.05%)
Apr 29, 2013	17.01	17.13	16.99	17.10	38,116	+0.21(+1.24%)
Apr 26, 2013	16.86	16.91	16.88	16.89	276,460	-0.01(-0.05%)
Apr 25, 2013	16.94	16.99	16.89	16.90	35,278	-0.01(-0.05%)
Apr 24, 2013	16.85	16.94	16.81	16.90	62,096	+0.10(+0.62%)
Apr 23, 2013	16.67	16.82	16.67	16.80	225,974	+0.30(+1.85%)
Apr 22, 2013	16.50	16.53	16.37	16.49	152,681	-0.08(-0.48%)
Apr 19, 2013	16.57	16.61	16.54	16.57	90,687	+0.09(+0.54%)
Apr 18, 2013	16.56	16.60	16.42	16.49	108,789	-0.02(-0.15%)
Apr 17, 2013	16.80	16.80	16.43	16.51	286,272	-0.43(-2.51%)
Apr 16, 2013	16.91	16.94	16.82	16.94	27,563	+0.28(+1.69%)
Apr 15, 2013	16.85	16.85	16.62	16.65	20,948	-0.32(-1.89%)
Apr 12, 2013	16.92	16.98	16.85	16.98	54,602	-0.06(-0.33%)
Apr 11, 2013	16.99	17.13	16.98	17.03	200,121	+0.15(+0.90%)
Apr 10, 2013	16.70	16.94	16.70	16.88	209,670	+0.31(+1.89%)
Apr 09, 2013	16.50	16.62	16.42	16.57	161,934	+0.07(+0.44%)
Apr 08, 2013	16.43	16.52	16.41	16.49	67,554	+0.06(+0.39%)
Apr 05, 2013	16.31	16.47	16.27	16.43	340,096	-0.18(-1.11%)
Apr 04, 2013	16.49	16.61	16.44	16.61	215,851	+0.06(+0.34%)
Apr 03, 2013	16.69	16.70	16.56	16.56	209,544	-0.05(-0.29%)
Apr 02, 2013	16.59	16.73	16.58	16.61	212,171	+0.21(+1.27%)
Apr 01, 2013	16.53	16.53	16.36	16.40	127,446	-0.13(-0.78%)
Mar 28, 2013	16.51	16.55	16.45	16.53	103,156	+0.26(+1.63%)
Mar 27, 2013	16.20	16.29	16.18	16.26	169,555	-0.26(-1.60%)
Mar 26, 2013	16.53	16.58	16.45	16.53	183,133	+0.01(+0.05%)
Mar 25, 2013	16.73	16.78	16.43	16.52	228,026	-0.29(-1.72%)
Mar 22, 2013	16.76	16.85	16.75	16.81	56,178	+0.11(+0.67%)
Mar 21, 2013	16.72	16.80	16.67	16.69	654,848	-0.14(-0.86%)
Mar 20, 2013	16.88	16.90	16.81	16.84	70,701	+0.17(+1.01%)
Mar 19, 2013	16.81	16.85	16.54	16.67	157,212	-0.01(-0.05%)
Mar 18, 2013	16.59	16.82	16.58	16.68	146,753	-0.23(-1.38%)
Mar 15, 2013	16.97	16.97	16.87	16.91	252,598	+0.01(+0.05%)
Mar 14, 2013	16.80	16.93	16.78	16.90	53,637	+0.16(+0.96%)
Mar 13, 2013	16.73	16.77	16.65	16.74	74,620	-0.06(-0.38%)
Mar 12, 2013	16.89	16.90	16.78	16.81	161,058	+0.02(+0.14%)
Mar 11, 2013	16.73	16.80	16.69	16.78	151,195	+0.00(+0.00%)
Mar 08, 2013	16.77	16.80	16.66	16.78	131,142	+0.07(+0.43%)
Mar 07, 2013	16.68	16.73	16.65	16.71	161,876	+0.14(+0.87%)
Mar 06, 2013	16.61	16.63	16.52	16.57	389,615	+0.07(+0.44%)
Mar 05, 2013	16.52	16.58	16.45	16.49	664,415	+0.23(+1.43%)
Mar 04, 2013	16.13	16.26	16.09	16.26	142,872	+0.11(+0.70%)
Mar 01, 2013	16.01	16.16	15.96	16.15	177,105	-0.10(-0.64%)
Feb 28, 2013	16.29	16.39	16.25	16.25	350,550	-0.05(-0.30%)
Feb 27, 2013	16.04	16.33	16.04	16.30	295,112	+0.21(+1.30%)
Feb 26, 2013	16.13	16.20	16.01	16.09	1,280,850	+0.07(+0.45%)
Feb 25, 2013	16.74	16.76	16.00	16.02	552,268	-0.50(-3.01%)
Feb 22, 2013	16.41	16.53	16.36	16.52	202,211	+0.27(+1.68%)
Feb 21, 2013	16.30	16.33	16.20	16.25	107,642	-0.44(-2.65%)
Feb 20, 2013	16.97	16.98	16.66	16.69	124,059	-0.33(-1.93%)
Feb 19, 2013	16.95	17.03	16.94	17.02	594,460	+0.21(+1.24%)
Feb 15, 2013	16.93	16.93	16.76	16.81	104,261	-0.15(-0.90%)
Feb 14, 2013	16.86	16.98	16.86	16.96	54,439	-0.07(-0.42%)
Feb 13, 2013	17.08	17.12	17.01	17.03	77,552	+0.06(+0.33%)
Feb 12, 2013	16.90	17.03	16.90	16.98	53,588	+0.10(+0.62%)
Feb 11, 2013	16.91	16.93	16.80	16.87	327,537	+0.02(+0.14%)
Feb 08, 2013	16.83	16.89	16.81	16.85	300,778	+0.03(+0.19%)
Feb 07, 2013	16.99	16.99	16.73	16.81	125,462	-0.22(-1.27%)
Feb 06, 2013	16.95	17.07	16.94	17.03	258,498	-0.11(-0.66%)
Feb 04, 2013	17.34	17.36	17.14	17.14	437,056	-0.59(-3.30%)
Feb 01, 2013	17.71	17.79	17.64	17.73	492,576	+0.29(+1.66%)
Jan 31, 2013	17.50	17.56	17.44	17.44	148,408	-0.10(-0.55%)
Jan 30, 2013	17.51	17.61	17.50	17.54	294,440	+0.05(+0.28%)
Jan 29, 2013	17.38	17.50	17.37	17.49	292,620	+0.06(+0.32%)
Jan 28, 2013	17.42	17.44	17.34	17.43	378,810	+0.07(+0.42%)
Jan 25, 2013	17.28	17.37	17.25	17.36	444,118	+0.30(+1.74%)
Jan 24, 2013	17.06	17.14	17.02	17.06	66,516	+0.04(+0.24%)
Jan 23, 2013	16.99	17.02	16.92	17.02	197,597	-0.01(-0.05%)
Jan 22, 2013	16.98	17.04	16.94	17.03	44,708	+0.12(+0.71%)
Jan 18, 2013	16.87	16.93	16.80	16.91	63,856	-0.05(-0.28%)
Jan 17, 2013	16.90	17.02	16.89	16.96	56,640	+0.22(+1.29%)
Jan 16, 2013	16.67	16.77	16.65	16.74	36,804	-0.02(-0.14%)
Jan 15, 2013	16.68	16.77	16.65	16.77	47,437	-0.03(-0.19%)
Jan 14, 2013	16.78	16.81	16.71	16.80	64,628	-0.10(-0.62%)
Jan 11, 2013	16.85	16.92	16.81	16.90	213,318	+0.07(+0.43%)
Jan 10, 2013	16.77	16.85	16.69	16.83	54,636	+0.37(+2.24%)
Jan 09, 2013	16.43	16.50	16.42	16.46	237,202	+0.01(+0.05%)
Jan 08, 2013	16.49	16.50	16.39	16.45	129,543	-0.10(-0.63%)
Jan 07, 2013	16.49	16.57	16.45	16.56	45,619	+0.03(+0.19%)
Jan 04, 2013	16.43	16.57	16.40	16.53	434,654	+0.13(+0.78%)
Jan 03, 2013	16.49	16.53	16.39	16.40	143,376	-0.20(-1.21%)
Jan 02, 2013	16.65	16.66	16.50	16.60	349,617	+0.14(+0.83%)
Dec 31, 2012	16.25	16.49	16.19	16.46	393,476	+0.30(+1.84%)
Dec 28, 2012	16.24	16.25	16.16	16.16	203,256	-0.20(-1.23%)
Dec 27, 2012	16.40	16.44	16.28	16.37	71,921	+0.14(+0.84%)
Dec 26, 2012	16.31	16.37	16.18	16.23	97,756	-0.04(-0.25%)
Dec 24, 2012	16.27	16.32	16.21	16.27	20,139	-0.04(-0.25%)
Dec 21, 2012	16.24	16.31	16.21	16.31	217,599	-0.17(-1.02%)
Dec 20, 2012	16.46	16.52	16.41	16.48	111,398	+0.11(+0.69%)
Dec 19, 2012	16.46	16.47	16.37	16.37	54,353	+0.07(+0.42%)
Dec 18, 2012	16.20	16.33	16.17	16.30	91,118	+0.08(+0.50%)
Dec 17, 2012	16.14	16.22	16.14	16.22	207,148	-0.01(-0.05%)
Dec 14, 2012	16.14	16.30	16.14	16.22	259,836	+0.14(+0.85%)
Dec 13, 2012	16.08	16.15	16.06	16.09	139,735	+0.00(+0.00%)
Dec 12, 2012	16.07	16.20	16.06	16.09	303,940	+0.01(+0.05%)
Dec 11, 2012	16.06	16.10	16.03	16.08	221,030	+0.11(+0.70%)
Dec 10, 2012	15.94	15.98	15.91	15.97	372,390	-0.02(-0.10%)
Dec 07, 2012	15.98	16.01	15.90	15.98	72,499	-0.03(-0.20%)
Dec 06, 2012	16.02	16.03	15.92	16.02	1,373,677	+0.02(+0.10%)
Dec 05, 2012	15.95	16.06	15.90	16.00	448,118	+0.08(+0.50%)
Dec 04, 2012	15.94	15.96	15.87	15.92	307,048	+0.14(+0.91%)
Nov 30, 2012	15.81	15.86	15.72	15.78	213,004	+0.02(+0.10%)
Nov 29, 2012	15.78	15.84	15.67	15.76	353,287	+0.10(+0.67%)
Nov 28, 2012	15.43	15.67	15.41	15.66	191,279	+0.15(+0.98%)
Nov 27, 2012	15.50	15.57	15.46	15.50	633,981	+0.02(+0.16%)
Nov 26, 2012	15.45	15.49	15.41	15.48	50,429	+0.02(+0.16%)
Nov 23, 2012	15.34	15.46	15.34	15.46	18,685	+0.43(+2.88%)
Nov 21, 2012	15.01	15.03	14.97	15.02	177,017	+0.02(+0.16%)
Nov 20, 2012	14.93	15.03	14.89	15.00	93,180	+0.08(+0.54%)
Nov 19, 2012	14.81	14.93	14.80	14.92	221,957	+0.26(+1.75%)
Nov 16, 2012	14.78	14.78	14.58	14.66	298,587	-0.16(-1.08%)
Nov 15, 2012	14.91	14.93	14.77	14.82	122,770	-0.14(-0.91%)
Nov 14, 2012	15.16	15.16	14.94	14.96	474,326	-0.10(-0.64%)
Nov 13, 2012	14.96	15.17	14.94	15.05	349,050	-0.02(-0.16%)
Nov 12, 2012	15.11	15.12	15.05	15.08	116,038	+0.06(+0.43%)
Nov 09, 2012	14.95	15.12	14.93	15.01	133,755	-0.06(-0.37%)
Nov 08, 2012	15.17	15.21	15.07	15.07	60,644	-0.16(-1.05%)
Nov 07, 2012	15.25	15.29	15.13	15.23	190,027	-0.18(-1.20%)
Nov 06, 2012	15.38	15.46	15.37	15.41	52,436	+0.13(+0.84%)
Nov 05, 2012	15.29	15.29	15.23	15.29	134,480	-0.08(-0.52%)
Nov 02, 2012	15.50	15.50	15.36	15.37	31,007	-0.14(-0.88%)