S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	9.842	9.912	9.736	9.739	808,694	-0.26(-2.59%)
Oct 28, 2011	10.04	10.07	9.982	9.998	590,492	-0.15(-1.44%)
Oct 27, 2011	10.11	10.21	9.998	10.14	2,294,132	+0.39(+3.96%)
Oct 26, 2011	9.702	9.791	9.540	9.757	1,329,857	+0.18(+1.85%)
Oct 25, 2011	9.791	9.791	9.540	9.580	1,882,161	-0.28(-2.87%)
Oct 24, 2011	9.688	9.900	9.641	9.863	868,010	+0.22(+2.28%)
Oct 21, 2011	9.482	9.672	9.445	9.643	1,094,922	+0.31(+3.32%)
Oct 20, 2011	9.148	9.350	9.080	9.334	1,193,360	+0.16(+1.79%)
Oct 19, 2011	9.230	9.397	9.156	9.170	1,632,519	-0.04(-0.43%)
Oct 18, 2011	8.836	9.299	8.749	9.209	2,206,241	+0.40(+4.50%)
Oct 17, 2011	9.072	9.072	8.794	8.812	258,121	-0.31(-3.42%)
Oct 14, 2011	9.066	9.151	8.964	9.125	377,999	+0.17(+1.92%)
Oct 13, 2011	9.024	9.056	8.823	8.953	778,710	-0.14(-1.51%)
Oct 12, 2011	8.992	9.236	8.992	9.090	2,310,725	+0.19(+2.17%)
Oct 11, 2011	8.828	9.003	8.796	8.897	482,736	-0.01(-0.06%)
Oct 10, 2011	8.706	8.910	8.706	8.902	727,688	+0.39(+4.63%)
Oct 07, 2011	8.865	8.865	8.508	8.508	1,959,267	-0.31(-3.54%)
Oct 06, 2011	8.786	8.820	8.669	8.820	1,929,721	+0.22(+2.59%)
Oct 05, 2011	8.339	8.624	8.235	8.598	2,031,499	+0.27(+3.27%)
Oct 04, 2011	7.952	8.349	7.878	8.325	1,863,335	+0.28(+3.49%)
Oct 03, 2011	8.471	8.497	8.045	8.045	578,759	-0.41(-4.82%)
Sep 30, 2011	8.519	8.598	8.450	8.452	794,516	-0.21(-2.44%)
Sep 29, 2011	8.548	8.691	8.455	8.664	383,229	+0.33(+3.90%)
Sep 28, 2011	8.601	8.667	8.336	8.339	1,008,108	-0.25(-2.87%)
Sep 27, 2011	8.646	8.794	8.529	8.585	1,741,651	+0.15(+1.79%)
Sep 26, 2011	8.262	8.445	8.143	8.434	2,731,947	+0.27(+3.31%)
Sep 23, 2011	8.143	8.241	8.114	8.164	2,517,995	-0.01(-0.06%)
Sep 22, 2011	8.204	8.291	8.061	8.169	2,694,340	-0.26(-3.11%)
Sep 21, 2011	8.918	8.918	8.426	8.431	329,850	-0.46(-5.18%)
Sep 20, 2011	8.974	9.082	8.886	8.892	307,925	-0.03(-0.36%)
Sep 19, 2011	8.894	8.995	8.812	8.924	1,264,008	-0.21(-2.29%)
Sep 16, 2011	9.125	9.233	9.019	9.133	3,101,973	+0.04(+0.43%)
Sep 15, 2011	8.941	9.107	8.888	9.094	2,800,875	+0.22(+2.47%)
Sep 14, 2011	8.846	8.988	8.651	8.875	2,341,104	+0.10(+1.11%)
Sep 13, 2011	8.746	8.830	8.651	8.777	1,854,405	+0.06(+0.63%)
Sep 12, 2011	8.495	8.722	8.463	8.722	833,710	+0.09(+1.01%)
Sep 09, 2011	8.743	8.819	8.590	8.635	1,364,114	-0.26(-2.93%)
Sep 08, 2011	8.988	9.061	8.862	8.896	818,134	-0.19(-2.09%)
Sep 07, 2011	8.793	9.094	8.793	9.086	549,545	+0.46(+5.29%)
Sep 06, 2011	8.532	8.653	8.490	8.630	2,147,514	-0.18(-2.06%)
Sep 02, 2011	8.899	8.975	8.804	8.812	2,976,821	-0.33(-3.61%)
Sep 01, 2011	9.312	9.378	9.131	9.141	1,074,904	-0.18(-1.95%)
Aug 31, 2011	9.326	9.418	9.225	9.323	2,146,569	+0.08(+0.86%)
Aug 30, 2011	9.241	9.312	9.094	9.244	891,869	-0.08(-0.82%)
Aug 29, 2011	9.009	9.326	9.009	9.320	4,516,400	+0.50(+5.65%)
Aug 26, 2011	8.643	8.891	8.495	8.822	3,093,058	+0.09(+1.09%)
Aug 25, 2011	9.036	9.104	8.640	8.727	5,843,194	-0.21(-2.33%)
Aug 24, 2011	8.727	8.949	8.709	8.935	2,705,964	+0.18(+2.05%)
Aug 23, 2011	8.556	8.756	8.474	8.756	2,557,535	+0.23(+2.69%)
Aug 22, 2011	8.756	8.790	8.508	8.527	1,012,976	-0.05(-0.55%)
Aug 19, 2011	8.593	8.896	8.569	8.574	4,353,307	-0.13(-1.45%)
Aug 18, 2011	8.809	8.864	8.640	8.701	2,370,555	-0.47(-5.09%)
Aug 17, 2011	9.228	9.286	9.083	9.167	4,347,895	+0.01(+0.09%)
Aug 16, 2011	9.153	9.302	9.086	9.160	948,631	-0.14(-1.50%)
Aug 15, 2011	9.123	9.302	9.123	9.299	500,068	+0.27(+2.95%)
Aug 12, 2011	9.252	9.307	8.991	9.033	908,492	-0.11(-1.21%)
Aug 11, 2011	8.677	9.281	8.598	9.144	9,736,606	+0.57(+6.64%)
Aug 10, 2011	8.999	9.001	8.556	8.574	7,206,124	-0.64(-6.95%)
Aug 09, 2011	9.508	9.215	8.516	9.215	4,450,713	+0.66(+7.77%)
Aug 08, 2011	9.186	9.368	8.537	8.550	3,534,987	-0.92(-9.72%)
Aug 05, 2011	9.721	9.750	9.257	9.471	4,769,841	-0.14(-1.45%)
Aug 04, 2011	9.993	10.00	9.595	9.610	3,282,537	-0.51(-5.03%)
Aug 03, 2011	10.06	10.12	9.900	10.12	2,600,328	+0.11(+1.05%)
Aug 02, 2011	10.17	10.24	10.01	10.01	4,414,731	-0.22(-2.14%)
Aug 01, 2011	10.46	10.46	10.17	10.23	4,324,490	-0.09(-0.84%)
Jul 29, 2011	10.23	10.41	10.20	10.32	1,604,704	+0.00(+0.00%)
Jul 28, 2011	10.33	10.45	10.30	10.32	2,050,028	+0.04(+0.38%)
Jul 27, 2011	10.47	10.49	10.28	10.28	832,231	-0.25(-2.38%)
Jul 26, 2011	10.50	10.58	10.46	10.53	1,526,892	+0.03(+0.25%)
Jul 25, 2011	10.53	10.55	10.46	10.50	189,111	-0.13(-1.19%)
Jul 22, 2011	10.64	10.64	10.61	10.63	319,252	+0.01(+0.07%)
Jul 21, 2011	10.56	10.72	10.54	10.62	3,137,479	+0.11(+1.08%)
Jul 20, 2011	10.49	10.55	10.44	10.51	1,194,444	+0.05(+0.48%)
Jul 19, 2011	10.41	10.49	10.35	10.46	1,929,081	+0.08(+0.76%)
Jul 18, 2011	10.58	10.60	10.29	10.38	2,158,441	-0.29(-2.69%)
Jul 15, 2011	10.77	10.77	10.59	10.67	3,874,304	-0.04(-0.34%)
Jul 14, 2011	10.84	10.85	10.65	10.70	2,594,867	-0.10(-0.95%)
Jul 13, 2011	10.82	10.93	10.75	10.81	4,495,013	+0.04(+0.42%)
Jul 12, 2011	10.75	10.90	10.75	10.76	813,245	+0.01(+0.12%)
Jul 11, 2011	10.93	10.94	10.72	10.75	4,610,328	-0.33(-3.00%)
Jul 08, 2011	11.04	11.08	11.00	11.08	438,618	-0.15(-1.34%)
Jul 07, 2011	11.16	11.24	11.13	11.23	379,599	+0.15(+1.38%)
Jul 06, 2011	10.98	11.08	10.94	11.08	184,070	+0.06(+0.53%)
Jul 05, 2011	11.15	11.15	10.99	11.02	3,114,923	-0.13(-1.18%)
Jul 01, 2011	11.00	11.18	11.00	11.15	1,890,584	+0.16(+1.41%)
Jun 30, 2011	10.97	11.04	10.91	11.00	2,363,811	+0.06(+0.58%)
Jun 29, 2011	10.79	10.95	10.78	10.93	4,468,399	+0.23(+2.14%)
Jun 28, 2011	10.64	10.71	10.64	10.70	1,137,758	+0.09(+0.82%)
Jun 27, 2011	10.55	10.65	10.55	10.62	2,363,921	+0.07(+0.65%)
Jun 24, 2011	10.66	10.66	10.49	10.55	4,270,659	-0.08(-0.72%)
Jun 23, 2011	10.58	10.66	10.43	10.63	6,960,596	-0.08(-0.79%)
Jun 22, 2011	10.76	10.85	10.70	10.71	2,503,670	-0.09(-0.85%)
Jun 21, 2011	10.68	10.85	10.68	10.80	3,313,554	+0.17(+1.59%)
Jun 20, 2011	10.64	10.64	10.60	10.63	3,820,647	+0.03(+0.25%)
Jun 17, 2011	10.64	10.66	10.56	10.61	3,092,273	+0.08(+0.77%)
Jun 16, 2011	10.47	10.60	10.44	10.53	2,145,844	+0.06(+0.58%)
Jun 15, 2011	10.69	10.69	10.46	10.47	1,012,845	-0.32(-2.95%)
Jun 14, 2011	10.73	10.84	10.73	10.78	2,440,217	+0.15(+1.43%)
Jun 13, 2011	10.63	10.66	10.55	10.63	1,544,411	+0.05(+0.45%)
Jun 10, 2011	10.72	10.72	10.51	10.58	4,423,589	-0.16(-1.49%)
Jun 09, 2011	10.72	10.78	10.66	10.74	1,422,774	+0.07(+0.67%)
Jun 08, 2011	10.82	10.82	10.67	10.67	1,550,359	-0.18(-1.67%)
Jun 07, 2011	10.96	10.97	10.85	10.86	1,533,003	-0.02(-0.17%)
Jun 06, 2011	11.01	11.04	10.87	10.87	856,411	-0.16(-1.48%)
Jun 03, 2011	11.01	11.15	11.00	11.04	2,344,986	-0.19(-1.71%)
May 24, 2011	11.32	11.33	11.22	11.23	4,504,300	-0.06(-0.56%)
May 23, 2011	11.32	11.37	11.28	11.29	5,103,401	-0.16(-1.42%)
May 20, 2011	11.55	11.60	11.44	11.45	812,763	-0.12(-1.07%)
May 19, 2011	11.60	11.60	11.50	11.58	1,556,641	+0.03(+0.30%)
May 18, 2011	11.51	11.55	11.48	11.54	738,973	+0.02(+0.20%)
May 17, 2011	11.52	11.53	11.43	11.52	1,013,784	-0.03(-0.27%)
May 16, 2011	11.50	11.65	11.50	11.55	1,230,777	+0.00(+0.00%)
May 13, 2011	11.71	11.71	11.53	11.55	2,373,184	-0.19(-1.63%)
May 12, 2011	11.64	11.75	11.57	11.74	1,155,534	+0.07(+0.59%)
May 11, 2011	11.76	11.81	11.63	11.68	457,803	-0.09(-0.78%)
May 10, 2011	11.67	11.79	11.67	11.77	691,951	+0.12(+1.02%)
May 09, 2011	11.65	11.69	11.59	11.65	6,283,065	-0.03(-0.25%)
May 06, 2011	11.76	11.80	11.61	11.68	1,758,917	+0.07(+0.57%)
May 05, 2011	11.71	11.72	11.57	11.61	1,909,707	-0.16(-1.38%)
May 04, 2011	11.90	11.90	11.71	11.78	1,057,547	-0.11(-0.93%)
May 03, 2011	11.90	11.94	11.79	11.89	1,640,064	-0.05(-0.42%)
May 02, 2011	11.92	11.94	11.90	11.94	824,578	-0.00(-0.02%)
Apr 29, 2011	11.96	11.96	11.87	11.94	389,808	-0.02(-0.20%)
Apr 28, 2011	11.72	11.99	11.72	11.96	2,463,254	+0.24(+2.06%)
Apr 27, 2011	11.64	11.73	11.57	11.72	415,382	+0.09(+0.79%)
Apr 26, 2011	11.61	11.68	11.61	11.63	245,126	+0.04(+0.36%)
Apr 25, 2011	11.59	11.60	11.56	11.59	223,058	-0.00(-0.02%)
Apr 21, 2011	11.47	11.60	11.45	11.59	173,800	+0.17(+1.50%)
Apr 20, 2011	11.45	11.48	11.39	11.42	419,037	+0.12(+1.02%)
Apr 19, 2011	11.37	11.38	11.27	11.30	1,227,031	-0.04(-0.35%)
Apr 18, 2011	11.40	11.40	11.27	11.34	1,466,560	-0.18(-1.60%)
Apr 15, 2011	11.51	11.56	11.44	11.53	1,145,605	+0.11(+0.94%)
Apr 14, 2011	11.44	11.44	11.34	11.42	2,275,022	-0.11(-0.91%)
Apr 13, 2011	11.64	11.66	11.48	11.52	1,571,533	-0.04(-0.39%)
Apr 12, 2011	11.63	11.63	11.53	11.57	1,241,585	-0.11(-0.97%)
Apr 11, 2011	11.68	11.77	11.66	11.68	833,849	-0.00(-0.02%)
Apr 08, 2011	11.81	11.82	11.64	11.68	664,585	-0.11(-0.94%)
Apr 07, 2011	11.81	11.88	11.75	11.79	885,081	-0.04(-0.32%)
Apr 06, 2011	11.78	11.84	11.75	11.83	848,889	+0.11(+0.98%)
Apr 05, 2011	11.77	11.79	11.71	11.72	1,183,785	-0.09(-0.74%)
Apr 04, 2011	11.77	11.83	11.76	11.80	532,681	+0.06(+0.47%)
Apr 01, 2011	11.69	11.78	11.69	11.75	701,412	+0.14(+1.25%)
Mar 31, 2011	11.57	11.65	11.55	11.60	1,090,331	+0.02(+0.16%)
Mar 30, 2011	11.60	11.62	11.57	11.59	244,654	+0.06(+0.52%)
Mar 29, 2011	11.48	11.53	11.42	11.53	836,359	+0.04(+0.31%)
Mar 28, 2011	11.51	11.56	11.49	11.49	765,140	-0.01(-0.06%)
Mar 25, 2011	11.48	11.55	11.45	11.50	203,470	+0.03(+0.30%)
Mar 24, 2011	11.44	11.47	11.36	11.46	1,370,432	+0.08(+0.72%)
Mar 23, 2011	11.34	11.43	11.26	11.38	1,690,117	-0.02(-0.21%)
Mar 22, 2011	11.47	11.54	11.40	11.40	1,669,239	-0.07(-0.64%)
Mar 21, 2011	11.45	11.49	11.44	11.48	818,014	+0.19(+1.70%)
Mar 18, 2011	11.30	11.38	11.25	11.29	2,086,307	+0.13(+1.18%)
Mar 17, 2011	11.23	11.23	11.07	11.15	1,921,179	+0.18(+1.60%)
Mar 16, 2011	11.27	11.27	10.93	10.98	7,322,693	-0.27(-2.40%)
Mar 15, 2011	11.17	11.30	11.16	11.25	5,722,577	-0.18(-1.54%)
Mar 14, 2011	11.43	11.46	11.34	11.43	2,513,321	-0.15(-1.27%)
Mar 11, 2011	11.43	11.60	11.38	11.57	1,442,575	+0.06(+0.55%)
Mar 10, 2011	11.62	11.62	11.48	11.51	2,461,578	-0.24(-2.01%)
Mar 09, 2011	11.73	11.82	11.71	11.74	2,510,964	-0.03(-0.27%)
Mar 08, 2011	11.65	11.80	11.62	11.78	2,284,012	+0.16(+1.40%)
Mar 07, 2011	11.71	11.78	11.57	11.61	1,780,455	-0.08(-0.67%)
Mar 04, 2011	11.76	11.77	11.57	11.69	1,948,717	-0.08(-0.65%)
Mar 03, 2011	11.68	11.78	11.67	11.77	2,404,383	+0.27(+2.33%)
Mar 02, 2011	11.68	11.68	11.49	11.50	1,505,262	-0.22(-1.88%)
Mar 01, 2011	12.02	12.02	11.68	11.72	2,835,146	-0.22(-1.84%)
Feb 28, 2011	11.92	11.98	11.89	11.94	1,799,534	+0.08(+0.71%)
Feb 25, 2011	11.79	11.87	11.77	11.86	982,717	+0.13(+1.14%)
Feb 24, 2011	11.73	11.79	11.59	11.72	1,457,028	-0.03(-0.22%)
Feb 23, 2011	11.84	11.91	11.68	11.75	1,845,198	-0.11(-0.93%)
Feb 22, 2011	12.04	12.15	11.84	11.86	842,260	-0.33(-2.69%)
Feb 18, 2011	12.12	12.20	12.08	12.19	1,433,796	+0.07(+0.54%)
Feb 17, 2011	12.02	12.13	12.02	12.12	593,358	+0.10(+0.85%)
Feb 16, 2011	11.94	12.03	11.93	12.02	555,035	+0.14(+1.21%)
Feb 15, 2011	11.79	11.92	11.76	11.88	2,094,669	+0.07(+0.58%)
Feb 14, 2011	11.91	11.91	11.79	11.81	872,147	-0.10(-0.81%)
Feb 11, 2011	11.69	11.93	11.69	11.90	667,169	+0.20(+1.70%)
Feb 10, 2011	11.64	11.73	11.62	11.71	749,526	+0.01(+0.04%)
Feb 09, 2011	11.71	11.78	11.68	11.70	846,848	-0.05(-0.45%)
Feb 08, 2011	11.70	11.77	11.64	11.75	1,854,129	+0.04(+0.38%)
Feb 07, 2011	11.64	11.72	11.62	11.71	1,084,875	+0.14(+1.18%)
Feb 04, 2011	11.46	11.59	11.46	11.57	418,399	+0.12(+1.03%)
Feb 03, 2011	11.42	11.48	11.35	11.45	1,517,770	+0.01(+0.09%)
Feb 02, 2011	11.59	11.59	11.44	11.44	3,907,166	-0.20(-1.71%)
Feb 01, 2011	11.51	11.66	11.46	11.64	1,112,195	+0.26(+2.28%)
Jan 31, 2011	11.39	11.45	11.36	11.38	818,186	+0.02(+0.16%)
Jan 28, 2011	11.67	11.67	11.34	11.36	2,470,628	-0.29(-2.52%)
Jan 27, 2011	11.54	11.67	11.52	11.66	1,653,807	+0.12(+1.02%)
Jan 26, 2011	11.54	11.59	11.50	11.54	1,684,529	+0.04(+0.34%)
Jan 25, 2011	11.41	11.53	11.38	11.50	1,401,251	+0.05(+0.41%)
Jan 24, 2011	11.44	11.48	11.40	11.45	1,468,785	+0.04(+0.34%)
Jan 21, 2011	11.42	11.46	11.36	11.41	752,131	+0.07(+0.59%)
Jan 20, 2011	11.30	11.42	11.24	11.35	2,730,487	+0.04(+0.31%)
Jan 19, 2011	11.56	11.57	11.28	11.31	879,176	-0.32(-2.75%)
Jan 18, 2011	11.64	11.64	11.58	11.63	964,058	+0.02(+0.18%)
Jan 14, 2011	11.49	11.61	11.49	11.61	515,050	+0.11(+0.93%)
Jan 13, 2011	11.55	11.57	11.46	11.50	1,298,403	-0.07(-0.57%)
Jan 12, 2011	11.56	11.61	11.54	11.57	1,964,558	+0.11(+0.98%)
Jan 11, 2011	11.40	11.57	11.37	11.46	1,195,777	+0.11(+0.95%)
Jan 10, 2011	11.38	11.38	11.25	11.35	1,277,596	-0.08(-0.73%)
Jan 07, 2011	11.56	11.56	11.35	11.43	4,724,231	-0.08(-0.66%)
Jan 06, 2011	11.55	11.57	11.49	11.51	922,604	-0.05(-0.48%)
Jan 05, 2011	11.48	11.56	11.46	11.56	763,781	+0.06(+0.50%)
Jan 04, 2011	11.55	11.60	11.41	11.51	1,034,208	-0.04(-0.34%)
Jan 03, 2011	11.41	11.57	11.40	11.55	664,774	+0.26(+2.32%)
Dec 31, 2010	11.26	11.33	11.26	11.28	323,629	+0.02(+0.16%)
Dec 30, 2010	11.28	11.31	11.23	11.27	469,650	-0.00(-0.02%)
Dec 29, 2010	11.27	11.30	11.24	11.27	758,797	+0.01(+0.07%)
Dec 28, 2010	11.31	11.31	11.24	11.26	602,056	-0.06(-0.49%)
Dec 27, 2010	11.26	11.31	11.19	11.31	1,720,476	+0.03(+0.30%)
Dec 23, 2010	11.35	11.36	11.25	11.28	685,070	-0.08(-0.69%)
Dec 22, 2010	11.29	11.36	11.28	11.36	1,063,824	+0.09(+0.79%)
Dec 21, 2010	11.17	11.27	11.16	11.27	311,525	+0.15(+1.34%)
Dec 20, 2010	11.11	11.17	11.09	11.12	1,151,017	+0.01(+0.12%)
Dec 17, 2010	8.423	11.14	11.04	11.11	543,408	+0.06(+0.55%)
Dec 16, 2010	11.00	11.09	10.98	11.05	1,313,906	+0.05(+0.47%)
Dec 15, 2010	11.07	11.12	10.99	11.00	3,029,039	-0.05(-0.47%)
Dec 14, 2010	11.09	11.14	11.02	11.05	1,061,952	-0.05(-0.45%)
Dec 13, 2010	11.10	11.16	11.08	11.10	1,160,712	+0.05(+0.47%)
Dec 10, 2010	11.02	11.06	10.93	11.04	1,164,098	+0.05(+0.50%)
Dec 09, 2010	10.94	11.00	10.90	10.99	1,399,574	+0.11(+1.00%)
Dec 08, 2010	10.73	10.90	10.70	10.88	2,264,448	+0.21(+1.95%)
Dec 07, 2010	10.76	10.79	10.67	10.67	2,324,656	+0.02(+0.15%)
Dec 06, 2010	10.64	10.69	10.59	10.66	1,044,374	+0.00(+0.00%)
Dec 03, 2010	10.58	10.68	10.52	10.66	1,239,775	+0.02(+0.22%)
Dec 02, 2010	10.42	10.65	10.42	10.63	1,714,883	+0.24(+2.27%)
Dec 01, 2010	10.32	10.42	10.32	10.40	1,100,916	+0.23(+2.25%)
Nov 30, 2010	10.14	10.24	10.11	10.17	1,714,660	-0.06(-0.63%)
Nov 29, 2010	10.16	10.27	10.11	10.23	2,146,210	+0.02(+0.20%)
Nov 26, 2010	10.25	10.29	10.21	10.21	1,659,995	-0.14(-1.33%)
Nov 24, 2010	10.25	10.35	10.35	10.35	1,956,895	+0.18(+1.74%)
Nov 23, 2010	10.23	10.23	10.16	10.17	1,732,056	-0.17(-1.61%)
Nov 22, 2010	10.33	10.38	10.27	10.34	1,962,743	-0.09(-0.85%)
Nov 19, 2010	10.36	10.45	10.35	10.43	2,208,265	+0.02(+0.15%)
Nov 18, 2010	10.43	10.49	10.40	10.41	2,433,981	+0.15(+1.42%)
Nov 17, 2010	10.24	10.32	10.23	10.27	2,177,045	+0.01(+0.08%)
Nov 16, 2010	10.41	10.45	10.21	10.26	3,004,036	-0.22(-2.06%)
Nov 15, 2010	10.48	10.57	10.46	10.48	819,962	+0.02(+0.15%)
Nov 12, 2010	10.58	10.61	10.44	10.46	2,957,667	-0.17(-1.64%)
Nov 11, 2010	10.63	10.69	10.55	10.63	3,172,453	-0.12(-1.14%)
Nov 10, 2010	10.67	10.76	10.56	10.76	1,412,312	+0.09(+0.85%)
Nov 09, 2010	10.87	10.88	10.63	10.66	955,740	-0.19(-1.77%)
Nov 08, 2010	10.98	10.98	10.79	10.86	597,354	-0.13(-1.21%)
Nov 05, 2010	10.92	11.06	10.87	10.99	3,031,732	+0.08(+0.69%)
Nov 04, 2010	10.67	10.93	10.67	10.91	1,016,648	+0.35(+3.32%)
Nov 03, 2010	10.51	10.57	10.41	10.56	2,208,472	+0.05(+0.52%)
Nov 02, 2010	10.51	10.56	10.48	10.51	1,472,274	+0.08(+0.77%)