S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.50	10.50	10.40	10.44	2,236,010	-0.13(-1.25%)
Oct 28, 2010	10.74	10.75	10.52	10.57	2,770,026	-0.13(-1.23%)
Oct 27, 2010	10.65	10.72	10.60	10.70	2,453,413	-0.01(-0.06%)
Oct 25, 2010	10.78	10.84	10.69	10.71	2,565,915	+0.03(+0.27%)
Oct 22, 2010	10.76	10.76	10.65	10.68	1,419,456	-0.03(-0.27%)
Oct 21, 2010	10.77	10.86	10.63	10.71	3,981,536	+0.00(+0.00%)
Oct 20, 2010	10.62	10.77	10.59	10.71	3,712,439	+0.12(+1.17%)
Oct 19, 2010	10.56	10.74	10.52	10.58	2,912,059	+0.02(+0.23%)
Oct 18, 2010	10.58	10.74	10.56	10.56	1,757,786	-0.02(-0.17%)
Oct 15, 2010	10.72	10.72	10.52	10.58	4,900,655	-0.08(-0.78%)
Oct 14, 2010	10.59	10.72	10.56	10.66	3,093,952	+0.05(+0.49%)
Oct 13, 2010	10.59	10.72	10.54	10.61	2,347,824	+0.10(+0.94%)
Oct 12, 2010	10.37	10.53	10.36	10.51	1,242,903	+0.05(+0.47%)
Oct 11, 2010	10.51	10.52	10.43	10.46	985,732	-0.04(-0.42%)
Oct 08, 2010	10.50	10.54	10.35	10.50	2,669,577	+0.11(+1.10%)
Oct 07, 2010	10.46	10.49	10.34	10.39	972,029	-0.03(-0.29%)
Oct 06, 2010	10.41	10.46	10.37	10.42	2,683,168	-0.01(-0.09%)
Oct 05, 2010	10.28	10.46	10.16	10.43	1,685,306	+0.24(+2.40%)
Oct 04, 2010	10.26	10.29	10.12	10.18	1,527,019	-0.06(-0.58%)
Oct 01, 2010	10.24	10.36	10.18	10.24	2,224,603	-0.02(-0.20%)
Sep 30, 2010	10.37	10.52	10.26	10.26	4,369,683	-0.05(-0.45%)
Sep 29, 2010	10.32	10.39	10.27	10.31	826,164	-0.06(-0.63%)
Sep 28, 2010	10.29	10.40	10.17	10.38	2,451,181	+0.10(+0.96%)
Sep 27, 2010	10.33	10.36	10.26	10.28	1,762,899	-0.05(-0.53%)
Sep 24, 2010	10.23	10.34	10.14	10.33	1,850,002	+0.31(+3.06%)
Sep 23, 2010	10.16	10.20	10.00	10.03	2,930,987	-0.21(-2.03%)
Sep 22, 2010	10.39	10.42	10.20	10.23	2,909,835	-0.22(-2.07%)
Sep 21, 2010	10.52	10.54	10.38	10.45	2,925,250	-0.04(-0.40%)
Sep 20, 2010	10.29	10.51	10.27	10.49	2,753,571	+0.21(+2.02%)
Sep 17, 2010	10.28	10.34	10.25	10.28	1,668,475	-0.01(-0.12%)
Sep 15, 2010	10.16	10.31	10.15	10.30	2,549,578	+0.06(+0.56%)
Sep 14, 2010	10.25	10.31	10.16	10.24	2,389,602	-0.03(-0.33%)
Sep 13, 2010	10.20	10.29	10.19	10.27	2,313,355	+0.19(+1.88%)
Sep 10, 2010	10.11	10.12	10.02	10.08	965,177	+0.01(+0.10%)
Sep 09, 2010	10.12	10.18	10.00	10.07	899,755	+0.08(+0.83%)
Sep 08, 2010	9.920	10.07	9.920	9.990	1,636,957	+0.13(+1.31%)
Sep 07, 2010	10.07	10.07	9.857	9.860	2,030,122	-0.27(-2.64%)
Sep 03, 2010	9.982	10.14	9.979	10.13	1,429,163	+0.26(+2.60%)
Sep 02, 2010	9.798	9.876	9.759	9.870	2,291,189	+0.08(+0.78%)
Sep 01, 2010	9.531	9.800	9.531	9.794	3,327,751	+0.40(+4.26%)
Aug 31, 2010	9.375	9.453	9.212	9.394	3,473	+0.03(+0.36%)
Aug 30, 2010	9.448	9.471	9.311	9.360	2,011,093	-0.16(-1.66%)
Aug 27, 2010	9.445	9.523	9.134	9.518	2,372,067	+0.33(+3.55%)
Aug 26, 2010	9.308	9.360	9.160	9.191	2,865,740	-0.07(-0.78%)
Aug 25, 2010	9.116	9.305	9.020	9.264	3,088,846	+0.09(+0.96%)
Aug 24, 2010	9.202	9.280	9.142	9.176	2,066,632	-0.15(-1.61%)
Aug 23, 2010	9.386	9.435	9.318	9.326	2,293,041	-0.05(-0.50%)
Aug 20, 2010	9.391	9.409	9.277	9.373	3,683,036	-0.03(-0.30%)
Aug 19, 2010	9.614	9.635	9.401	9.401	5,316,126	-0.26(-2.71%)
Aug 18, 2010	9.648	9.728	9.549	9.663	7,990,556	+0.03(+0.32%)
Aug 17, 2010	9.583	9.692	9.570	9.632	4,738,264	+0.15(+1.53%)
Aug 16, 2010	9.448	9.526	9.422	9.487	2,474,547	-0.03(-0.35%)
Aug 13, 2010	9.521	9.629	9.508	9.521	1,162,134	-0.03(-0.27%)
Aug 12, 2010	9.500	9.583	9.469	9.546	3,951,914	-0.08(-0.81%)
Aug 11, 2010	9.852	9.852	9.619	9.624	4,461,641	-0.37(-3.66%)
Aug 10, 2010	9.982	10.05	9.904	9.990	1,658,073	-0.05(-0.54%)
Aug 09, 2010	10.03	10.06	9.930	10.04	1,685,075	+0.14(+1.41%)
Aug 06, 2010	9.904	9.948	9.772	9.904	3,589,906	-0.08(-0.83%)
Aug 05, 2010	9.881	10.000	9.837	9.987	2,515,974	+0.05(+0.47%)
Aug 04, 2010	9.953	10.01	9.876	9.940	5,511,841	+0.02(+0.16%)
Aug 03, 2010	10.12	10.12	9.912	9.925	9,488,333	-0.22(-2.20%)
Aug 02, 2010	10.13	10.16	10.02	10.15	1,727,485	+0.21(+2.11%)
Jul 30, 2010	9.938	9.997	9.808	9.938	2,857,988	-0.05(-0.52%)
Jul 29, 2010	9.922	10.06	9.821	9.990	4,243,286	+0.16(+1.66%)
Jul 28, 2010	9.844	9.912	9.798	9.826	1,955,160	-0.09(-0.89%)
Jul 27, 2010	10.02	10.06	9.904	9.914	2,746,531	-0.02(-0.16%)
Jul 26, 2010	9.886	9.992	9.844	9.930	3,066,086	+0.04(+0.45%)
Jul 23, 2010	9.707	9.896	9.655	9.886	2,334,217	+0.14(+1.44%)
Jul 22, 2010	9.489	9.759	9.489	9.746	1,654,280	+0.36(+3.84%)
Jul 21, 2010	9.603	9.681	9.368	9.386	2,679,330	-0.19(-1.95%)
Jul 20, 2010	9.215	9.580	9.212	9.572	3,405,213	+0.18(+1.88%)
Jul 19, 2010	9.357	9.443	9.251	9.396	1,356,332	+0.05(+0.58%)
Jul 16, 2010	9.342	9.619	9.308	9.342	1,301,495	-0.37(-3.79%)
Jul 15, 2010	9.790	9.790	9.539	9.710	2,034,992	-0.04(-0.40%)
Jul 14, 2010	9.813	9.819	9.679	9.749	3,726,817	-0.09(-0.95%)
Jul 13, 2010	9.759	9.889	9.751	9.842	2,755,206	+0.20(+2.06%)
Jul 12, 2010	9.697	9.715	9.557	9.644	2,786,491	-0.09(-0.89%)
Jul 09, 2010	9.730	9.746	9.541	9.730	2,225,400	+0.17(+1.82%)
Jul 08, 2010	9.528	9.578	9.412	9.557	2,188,581	+0.14(+1.46%)
Jul 07, 2010	9.116	9.440	9.116	9.419	1,279,483	+0.34(+3.71%)
Jul 06, 2010	9.173	9.290	8.994	9.083	996,358	+0.04(+0.40%)
Jul 02, 2010	9.046	9.189	8.963	9.046	2,439,484	-0.03(-0.31%)
Jul 01, 2010	9.124	9.189	8.855	9.075	6,219,779	-0.06(-0.65%)
Jun 30, 2010	9.223	9.321	9.117	9.134	2,194,358	-0.09(-0.98%)
Jun 29, 2010	9.495	9.502	9.163	9.225	1,782,342	-0.51(-5.19%)
Jun 25, 2010	9.730	9.730	9.474	9.730	4,625,889	+0.20(+2.15%)
Jun 24, 2010	9.660	9.679	9.500	9.526	1,783,982	-0.18(-1.82%)
Jun 23, 2010	9.787	9.787	9.653	9.702	1,840,937	-0.08(-0.77%)
Jun 22, 2010	9.946	9.995	9.774	9.777	1,443,997	-0.13(-1.28%)
Jun 21, 2010	10.10	10.17	9.857	9.904	4,477,355	-0.08(-0.83%)
Jun 18, 2010	9.987	9.997	9.925	9.987	1,925,627	+0.06(+0.56%)
Jun 17, 2010	9.988	9.988	9.808	9.932	4,999,266	+0.01(+0.10%)
Jun 16, 2010	9.934	9.988	9.877	9.921	2,132,659	-0.12(-1.16%)
Jun 15, 2010	9.867	10.06	9.813	10.04	1,346,322	+0.28(+2.83%)
Jun 14, 2010	9.841	9.960	9.756	9.761	2,450,755	+0.03(+0.27%)
Jun 11, 2010	9.562	9.745	9.526	9.735	2,869,542	+0.07(+0.78%)
Jun 10, 2010	9.474	9.671	9.443	9.660	2,645,972	+0.36(+3.92%)
Jun 09, 2010	9.443	9.544	9.257	9.296	2,882,409	-0.06(-0.61%)
Jun 08, 2010	9.218	9.368	9.035	9.353	3,327,470	+0.17(+1.86%)
Jun 07, 2010	9.407	9.471	9.177	9.182	3,226,434	-0.19(-2.07%)
Jun 04, 2010	9.376	9.663	9.347	9.376	2,093,909	-0.49(-4.93%)
Jun 03, 2010	9.862	9.955	9.753	9.862	1,543,227	-0.00(-0.03%)
Jun 02, 2010	9.614	9.872	9.575	9.864	2,742,084	+0.31(+3.22%)
Jun 01, 2010	9.660	9.846	9.552	9.557	2,527,373	-0.29(-2.91%)
May 28, 2010	9.844	9.981	9.784	9.844	1,772,398	-0.15(-1.47%)
May 27, 2010	9.753	10.01	9.660	9.991	2,024,807	+0.50(+5.23%)
May 26, 2010	9.652	9.740	9.464	9.495	7,727,138	-0.04(-0.41%)
May 25, 2010	9.177	9.539	9.099	9.534	3,390,990	+0.09(+0.99%)
May 24, 2010	9.627	9.683	9.433	9.440	3,256,693	-0.19(-1.93%)
May 21, 2010	9.161	9.647	9.161	9.627	6,329,631	+0.23(+2.45%)
May 20, 2010	9.678	9.753	9.397	9.397	5,407,570	-0.53(-5.34%)
May 19, 2010	9.851	10.08	9.709	9.926	6,184,000	-0.04(-0.44%)
May 18, 2010	10.33	10.35	9.919	9.970	6,267,314	-0.22(-2.13%)
May 17, 2010	10.23	10.27	9.939	10.19	2,476,635	+0.04(+0.43%)
May 14, 2010	10.14	10.34	10.04	10.14	5,845,993	-0.31(-2.97%)
May 13, 2010	10.65	10.65	10.45	10.45	2,915,306	-0.18(-1.73%)
May 12, 2010	10.47	10.64	10.47	10.64	2,984,950	+0.21(+1.98%)
May 11, 2010	10.55	10.60	10.40	10.43	2,224,779	-0.07(-0.67%)
May 10, 2010	10.38	10.51	10.34	10.50	6,902,816	+0.67(+6.85%)
May 07, 2010	10.03	10.20	9.699	9.828	7,471,537	-0.20(-2.01%)
May 06, 2010	10.33	10.53	9.425	10.03	11,745,174	-0.36(-3.45%)
May 05, 2010	10.47	10.62	10.37	10.39	5,361,272	-0.07(-0.68%)
May 04, 2010	10.71	10.71	10.40	10.46	7,311,584	-0.37(-3.46%)
May 03, 2010	10.75	10.84	10.70	10.83	1,867,933	+0.15(+1.40%)
Apr 30, 2010	10.99	10.99	10.68	10.68	4,467,655	-0.28(-2.55%)
Apr 29, 2010	10.84	11.02	10.76	10.96	3,083,990	+0.26(+2.44%)
Apr 28, 2010	10.79	10.94	10.65	10.70	6,619,591	+0.02(+0.17%)
Apr 27, 2010	11.15	11.15	10.63	10.68	9,973,387	-0.54(-4.79%)
Apr 26, 2010	11.28	11.37	11.21	11.22	6,037,931	-0.05(-0.44%)
Apr 23, 2010	11.15	11.29	11.12	11.27	2,141,843	+0.12(+1.09%)
Apr 22, 2010	11.00	11.16	10.95	11.15	5,724,238	+0.04(+0.33%)
Apr 21, 2010	11.18	11.19	11.00	11.11	3,118,427	-0.05(-0.46%)
Apr 20, 2010	11.10	11.16	11.01	11.16	2,434,093	+0.10(+0.91%)
Apr 19, 2010	10.85	11.10	10.81	11.06	3,983,204	+0.13(+1.23%)
Apr 16, 2010	11.14	11.17	10.87	10.93	6,797,687	-0.24(-2.13%)
Apr 15, 2010	11.18	11.19	11.09	11.17	1,200,988	-0.02(-0.19%)
Apr 14, 2010	11.00	11.20	10.99	11.19	2,132,617	+0.26(+2.39%)
Apr 13, 2010	10.91	10.95	10.85	10.93	1,659,335	+0.01(+0.09%)
Apr 12, 2010	10.92	10.93	10.88	10.92	1,298,601	+0.03(+0.31%)
Apr 09, 2010	10.94	10.96	10.80	10.88	1,933,771	-0.01(-0.05%)
Apr 08, 2010	10.79	10.91	10.71	10.89	1,879,218	+0.07(+0.67%)
Apr 07, 2010	10.90	10.94	10.75	10.82	2,591,222	-0.11(-0.99%)
Apr 06, 2010	10.89	10.95	10.87	10.92	1,055,086	+0.01(+0.05%)
Apr 05, 2010	10.85	10.92	10.80	10.92	2,608,886	+0.15(+1.39%)
Apr 01, 2010	10.71	10.77	10.77	10.77	5,131,892	+0.10(+0.92%)
Mar 31, 2010	10.51	10.69	10.50	10.67	1,371,131	+0.13(+1.23%)
Mar 30, 2010	10.61	10.62	10.51	10.54	1,587,950	-0.05(-0.49%)
Mar 29, 2010	10.58	10.60	10.51	10.59	1,356,110	+0.08(+0.79%)
Mar 26, 2010	10.40	10.60	10.40	10.51	1,798,560	+0.13(+1.30%)
Mar 25, 2010	10.49	10.57	10.37	10.38	4,761,209	-0.04(-0.37%)
Mar 24, 2010	10.28	10.47	10.28	10.41	5,631,542	+0.08(+0.78%)
Mar 23, 2010	10.27	10.34	10.23	10.33	1,078,842	+0.07(+0.68%)
Mar 22, 2010	10.16	10.27	10.10	10.27	1,321,932	+0.04(+0.40%)
Mar 19, 2010	10.36	10.37	10.22	10.22	1,884,943	-0.09(-0.90%)
Mar 18, 2010	10.35	10.35	10.29	10.32	1,443,137	-0.02(-0.17%)
Mar 17, 2010	10.26	10.44	10.26	10.33	3,933,460	+0.14(+1.37%)
Mar 16, 2010	10.08	10.21	10.05	10.20	2,351,882	+0.14(+1.36%)
Mar 15, 2010	9.977	10.08	9.977	10.06	2,108,348	-0.00(-0.03%)
Mar 12, 2010	10.17	10.18	10.02	10.06	1,387,606	-0.04(-0.38%)
Mar 11, 2010	10.04	10.11	10.01	10.10	3,030,120	+0.05(+0.51%)
Mar 10, 2010	10.01	10.11	9.977	10.05	2,652,424	+0.06(+0.59%)
Mar 09, 2010	9.964	10.06	9.938	9.989	4,684,091	-0.01(-0.08%)
Mar 08, 2010	9.956	10.04	9.953	9.997	2,708,102	+0.07(+0.73%)
Mar 05, 2010	9.840	9.949	9.775	9.925	2,524,559	+0.14(+1.48%)
Mar 04, 2010	9.675	9.786	9.628	9.781	2,846,899	+0.12(+1.23%)
Mar 03, 2010	9.695	9.739	9.644	9.662	1,297,599	-0.02(-0.16%)
Mar 02, 2010	9.644	9.719	9.621	9.677	2,061,028	+0.06(+0.62%)
Mar 01, 2010	9.569	9.632	9.569	9.618	3,211,666	+0.08(+0.87%)
Feb 26, 2010	9.530	9.572	9.448	9.536	3,764,440	-0.01(-0.13%)
Feb 25, 2010	9.420	9.559	9.358	9.548	3,313,843	+0.02(+0.16%)
Feb 24, 2010	9.414	9.541	9.414	9.533	4,558,514	+0.15(+1.59%)
Feb 23, 2010	9.502	9.579	9.342	9.383	5,949,378	-0.14(-1.44%)
Feb 22, 2010	9.492	9.541	9.443	9.520	664,009	+0.05(+0.54%)
Feb 19, 2010	9.376	9.487	9.337	9.469	1,636,332	+0.05(+0.58%)
Feb 18, 2010	9.296	9.453	9.273	9.414	2,668,173	+0.10(+1.02%)
Feb 17, 2010	9.345	9.355	9.285	9.319	1,582,000	+0.05(+0.58%)
Feb 16, 2010	9.149	9.278	9.074	9.265	2,388,596	+0.18(+2.02%)
Feb 12, 2010	8.927	9.082	9.082	9.082	2,775,561	+0.05(+0.60%)
Feb 11, 2010	8.973	9.051	8.888	9.028	4,367,622	+0.04(+0.46%)
Feb 10, 2010	8.935	9.053	8.868	8.986	8,470,617	+0.04(+0.49%)
Feb 09, 2010	8.924	9.015	8.770	8.943	5,490,221	+0.11(+1.26%)
Feb 08, 2010	8.981	9.028	8.808	8.832	5,500,937	-0.15(-1.64%)
Feb 05, 2010	8.927	9.020	8.690	8.979	6,042,472	+0.06(+0.69%)
Feb 04, 2010	9.159	9.190	8.917	8.917	4,859,145	-0.33(-3.57%)
Feb 03, 2010	9.319	9.337	9.229	9.247	3,534,848	-0.14(-1.48%)
Feb 02, 2010	9.211	9.394	9.180	9.386	3,976,646	+0.18(+1.99%)
Feb 01, 2010	9.144	9.218	9.128	9.203	1,403,642	+0.11(+1.19%)
Jan 29, 2010	9.211	9.296	9.046	9.095	3,463,367	-0.05(-0.54%)
Jan 28, 2010	9.327	9.334	9.074	9.144	3,471,371	-0.13(-1.36%)
Jan 27, 2010	9.141	9.285	9.066	9.270	3,351,042	+0.13(+1.44%)
Jan 26, 2010	9.157	9.368	9.131	9.138	4,016,645	-0.00(-0.03%)
Jan 25, 2010	9.123	9.218	9.071	9.141	3,042,957	+0.10(+1.05%)
Jan 22, 2010	9.234	9.273	9.015	9.046	3,267,441	-0.22(-2.39%)
Jan 21, 2010	9.445	9.499	9.206	9.267	1,742,239	-0.20(-2.15%)
Jan 20, 2010	9.481	9.492	9.374	9.471	1,611,097	-0.08(-0.81%)
Jan 19, 2010	9.371	9.559	9.345	9.548	1,741,662	+0.16(+1.73%)
Jan 15, 2010	9.481	9.386	9.386	9.386	1,646,256	-0.13(-1.33%)
Jan 14, 2010	9.450	9.530	9.360	9.512	2,422,041	+0.04(+0.38%)
Jan 13, 2010	9.394	9.497	9.337	9.476	1,816,377	+0.10(+1.10%)
Jan 12, 2010	9.541	9.560	9.347	9.373	3,316,833	-0.06(-0.66%)
Jan 11, 2010	9.432	9.471	9.391	9.435	2,564,565	+0.04(+0.44%)
Jan 08, 2010	9.358	9.425	9.306	9.394	1,853,615	-0.03(-0.27%)
Jan 07, 2010	9.262	9.432	9.244	9.420	7,083,821	+0.14(+1.53%)
Jan 06, 2010	9.260	9.293	9.175	9.278	1,622,495	+0.02(+0.25%)
Jan 05, 2010	9.138	9.273	9.100	9.255	6,624,549	+0.11(+1.21%)
Jan 04, 2010	9.002	9.159	9.002	9.144	798,727	+0.19(+2.16%)
Dec 31, 2009	9.056	8.950	8.950	8.950	451,411	-0.08(-0.86%)
Dec 30, 2009	9.033	9.048	8.999	9.028	361,556	-0.04(-0.40%)
Dec 29, 2009	9.110	9.110	9.061	9.064	900,310	-0.01(-0.06%)
Dec 28, 2009	9.138	9.154	9.038	9.069	458,923	-0.03(-0.34%)
Dec 24, 2009	9.043	9.123	9.043	9.100	160,503	+0.07(+0.74%)
Dec 23, 2009	9.046	9.056	8.973	9.033	1,559,127	-0.01(-0.11%)
Dec 22, 2009	8.875	9.043	8.875	9.043	912,518	+0.18(+2.07%)
Dec 21, 2009	8.863	8.881	8.832	8.860	752,535	+0.09(+0.97%)
Dec 18, 2009	8.832	8.832	8.692	8.775	1,353,634	-0.02(-0.23%)
Dec 17, 2009	8.868	8.896	8.790	8.796	1,822,644	-0.13(-1.42%)
Dec 16, 2009	8.901	9.003	8.901	8.922	2,520,297	+0.09(+0.99%)
Dec 15, 2009	8.909	8.961	8.819	8.834	721,099	-0.14(-1.52%)
Dec 14, 2009	8.945	8.971	8.930	8.971	827,983	+0.11(+1.25%)
Dec 11, 2009	8.816	8.860	8.757	8.860	529,920	+0.10(+1.15%)
Dec 10, 2009	8.723	8.808	8.723	8.759	705,067	+0.04(+0.44%)
Dec 09, 2009	8.692	8.732	8.633	8.721	1,286,248	+0.01(+0.06%)
Dec 08, 2009	8.767	8.767	8.690	8.716	1,758,035	-0.09(-0.97%)
Dec 07, 2009	8.829	8.930	8.770	8.801	3,410,539	-0.08(-0.87%)
Dec 04, 2009	8.961	8.961	8.718	8.878	3,940,685	+0.12(+1.41%)
Dec 03, 2009	8.973	9.115	8.721	8.754	5,089,830	-0.20(-2.22%)
Dec 02, 2009	8.870	8.992	8.850	8.953	1,961,050	+0.06(+0.70%)
Dec 01, 2009	8.917	8.952	8.847	8.891	2,866,216	+0.05(+0.55%)
Nov 30, 2009	8.780	8.857	8.677	8.842	3,371,413	-0.01(-0.12%)
Nov 27, 2009	8.765	8.852	8.620	8.852	3,531,773	-0.12(-1.32%)
Nov 25, 2009	8.979	8.994	8.940	8.971	2,054,679	+0.02(+0.17%)
Nov 24, 2009	8.950	8.973	8.873	8.955	7,104,592	+0.01(+0.09%)
Nov 23, 2009	8.968	9.020	8.899	8.948	11,945,929	+0.11(+1.28%)
Nov 20, 2009	8.803	8.865	8.780	8.834	1,388,556	-0.05(-0.58%)
Nov 19, 2009	8.973	9.025	8.826	8.886	2,255,236	-0.18(-1.99%)
Nov 18, 2009	9.079	9.123	9.033	9.066	2,629,454	+0.00(+0.03%)
Nov 17, 2009	9.007	9.084	8.994	9.064	2,131,276	+0.02(+0.17%)
Nov 16, 2009	8.989	9.118	8.989	9.048	3,584,798	+0.12(+1.33%)
Nov 13, 2009	8.943	9.004	8.873	8.930	4,010,983	+0.03(+0.38%)
Nov 12, 2009	9.059	9.100	8.878	8.896	6,212,860	-0.21(-2.32%)
Nov 11, 2009	9.077	9.185	9.071	9.108	2,318,647	+0.12(+1.35%)
Nov 10, 2009	9.033	9.048	8.935	8.986	2,057,029	-0.07(-0.83%)
Nov 09, 2009	8.875	9.074	8.814	9.061	2,491,812	+0.31(+3.54%)
Nov 06, 2009	8.535	8.775	8.533	8.752	2,363,326	+0.08(+0.92%)
Nov 05, 2009	8.656	8.677	8.512	8.672	5,563,440	+0.09(+1.02%)
Nov 04, 2009	8.834	8.888	8.563	8.584	3,806,475	-0.07(-0.86%)
Nov 03, 2009	8.489	8.694	8.427	8.659	3,607,016	+0.07(+0.84%)