S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.62	21.87	21.24	21.80	624,713	+0.12(+0.57%)
Nov 27, 2009	21.40	22.01	21.39	21.67	244,867	-0.56(-2.51%)
Nov 25, 2009	22.40	22.46	22.22	22.23	252,233	-0.05(-0.22%)
Nov 24, 2009	22.43	22.43	22.05	22.28	323,843	-0.16(-0.70%)
Nov 23, 2009	22.30	22.69	22.30	22.44	274,501	+0.45(+2.07%)
Nov 20, 2009	21.81	22.04	21.81	21.98	490,295	-0.02(-0.11%)
Nov 19, 2009	22.37	22.40	21.83	22.01	266,175	-0.56(-2.49%)
Nov 18, 2009	22.57	22.59	22.32	22.57	277,802	+0.04(+0.20%)
Nov 17, 2009	22.49	22.65	22.36	22.53	349,283	-0.05(-0.23%)
Nov 16, 2009	22.18	22.76	22.12	22.58	699,355	+0.62(+2.82%)
Nov 13, 2009	21.57	22.08	21.57	21.96	452,242	+0.19(+0.87%)
Nov 12, 2009	22.21	22.37	21.73	21.77	351,309	-0.44(-1.97%)
Nov 11, 2009	22.20	22.43	22.02	22.21	370,448	+0.18(+0.82%)
Nov 10, 2009	22.13	22.28	21.82	22.03	660,169	-0.14(-0.65%)
Nov 09, 2009	21.89	22.19	21.88	22.17	698,439	+0.43(+2.00%)
Nov 06, 2009	21.54	21.95	21.46	21.74	221,511	+0.22(+1.01%)
Nov 05, 2009	21.36	21.79	21.27	21.52	333,849	+0.39(+1.83%)
Nov 04, 2009	21.58	21.61	20.74	21.13	522,884	-0.24(-1.12%)
Nov 03, 2009	20.98	21.38	20.90	21.37	380,266	+0.27(+1.28%)
Nov 02, 2009	21.28	21.46	20.75	21.10	653,583	-0.08(-0.38%)
Oct 30, 2009	21.67	21.69	21.04	21.18	676,479	-0.61(-2.82%)
Oct 29, 2009	21.61	21.93	21.48	21.80	885,691	+0.39(+1.82%)
Oct 28, 2009	21.97	22.10	21.32	21.41	481,331	-0.61(-2.76%)
Oct 27, 2009	22.29	22.47	22.01	22.01	406,711	-0.23(-1.03%)
Oct 26, 2009	22.46	22.81	22.11	22.24	630,199	-0.20(-0.91%)
Oct 23, 2009	22.62	22.63	22.42	22.45	599,263	-0.51(-2.22%)
Oct 22, 2009	22.57	23.05	22.30	22.96	307,043	+0.37(+1.64%)
Oct 21, 2009	22.89	23.34	22.58	22.59	470,304	-0.31(-1.33%)
Oct 20, 2009	22.79	22.98	22.79	22.89	327,303	-0.38(-1.62%)
Oct 19, 2009	23.08	23.42	22.93	23.27	319,556	+0.22(+0.96%)
Oct 16, 2009	23.17	23.20	22.84	23.05	430,835	-0.32(-1.36%)
Oct 15, 2009	23.16	23.37	23.13	23.37	714,459	+0.02(+0.10%)
Oct 14, 2009	23.23	23.40	23.07	23.34	347,525	+0.42(+1.82%)
Oct 13, 2009	22.95	23.00	22.69	22.93	567,279	-0.08(-0.33%)
Oct 12, 2009	23.16	23.18	22.89	23.00	172,129	+0.02(+0.09%)
Oct 09, 2009	22.71	23.01	22.66	22.98	275,390	+0.32(+1.42%)
Oct 08, 2009	22.67	22.87	22.51	22.66	267,746	+0.23(+1.00%)
Oct 07, 2009	22.33	22.50	22.30	22.44	412,818	+0.04(+0.18%)
Oct 06, 2009	22.20	22.54	22.16	22.40	451,077	+0.34(+1.53%)
Oct 05, 2009	21.79	22.13	21.69	22.06	529,388	+0.39(+1.78%)
Oct 02, 2009	21.64	21.91	21.54	21.67	479,140	-0.16(-0.72%)
Oct 01, 2009	22.51	22.51	21.83	21.83	2,102,765	-0.72(-3.21%)
Sep 30, 2009	22.96	22.98	22.33	22.55	523,568	-0.41(-1.77%)
Sep 29, 2009	23.09	23.19	22.87	22.96	438,233	-0.11(-0.49%)
Sep 28, 2009	22.58	23.13	22.55	23.07	464,830	+0.61(+2.72%)
Sep 25, 2009	22.43	22.64	22.35	22.46	400,481	-0.10(-0.43%)
Sep 24, 2009	23.04	23.08	22.39	22.56	452,384	-0.39(-1.70%)
Sep 23, 2009	23.27	23.41	22.95	22.95	288,389	-0.33(-1.43%)
Sep 22, 2009	23.32	23.37	23.12	23.28	383,962	+0.14(+0.59%)
Sep 21, 2009	23.08	23.26	23.00	23.14	378,285	-0.14(-0.62%)
Sep 18, 2009	23.45	23.45	23.07	23.29	258,252	+0.04(+0.19%)
Sep 17, 2009	23.28	23.55	23.18	23.24	600,271	+0.33(+1.42%)
Sep 16, 2009	22.88	23.32	22.82	22.92	468,096	+0.12(+0.53%)
Sep 15, 2009	22.56	22.82	22.44	22.80	375,091	+0.26(+1.16%)
Sep 14, 2009	22.19	22.57	22.15	22.54	384,460	+0.20(+0.88%)
Sep 11, 2009	22.41	22.57	22.26	22.34	323,447	-0.06(-0.27%)
Sep 10, 2009	22.12	22.43	21.89	22.40	229,947	+0.31(+1.40%)
Sep 09, 2009	21.79	22.26	21.69	22.09	319,429	+0.26(+1.20%)
Sep 08, 2009	21.73	21.83	21.50	21.83	586,224	+0.29(+1.34%)
Sep 04, 2009	21.28	21.58	21.08	21.54	292,008	+0.24(+1.11%)
Sep 03, 2009	21.16	21.31	20.83	21.30	579,603	+0.29(+1.38%)
Sep 02, 2009	21.14	21.23	20.99	21.01	510,604	-0.19(-0.91%)
Sep 01, 2009	21.55	22.03	21.13	21.21	424,485	-0.52(-2.39%)
Aug 31, 2009	21.91	21.96	21.63	21.73	540,863	-0.41(-1.85%)
Aug 28, 2009	22.44	22.53	21.96	22.14	657,937	-0.10(-0.45%)
Aug 27, 2009	22.18	22.31	21.78	22.24	381,697	+0.01(+0.05%)
Aug 26, 2009	22.16	22.35	22.06	22.22	409,295	+0.04(+0.20%)
Aug 25, 2009	22.18	22.40	22.11	22.18	573,671	+0.10(+0.47%)
Aug 24, 2009	22.23	22.36	22.01	22.08	735,827	-0.02(-0.11%)
Aug 21, 2009	21.79	22.22	21.72	22.10	882,870	+0.51(+2.38%)
Aug 20, 2009	21.24	21.60	21.11	21.59	553,850	+0.33(+1.53%)
Aug 19, 2009	20.82	21.28	20.79	21.26	403,296	+0.15(+0.72%)
Aug 18, 2009	20.97	21.19	20.84	21.11	435,776	+0.31(+1.48%)
Aug 17, 2009	21.01	21.06	20.78	20.80	657,441	-0.64(-2.98%)
Aug 14, 2009	21.81	21.87	21.20	21.44	527,596	-0.42(-1.93%)
Aug 13, 2009	21.95	21.97	21.57	21.86	706,974	+0.09(+0.41%)
Aug 12, 2009	21.41	22.15	21.41	21.77	1,089,917	+0.32(+1.50%)
Aug 11, 2009	21.74	21.77	21.29	21.45	510,841	-0.37(-1.68%)
Aug 10, 2009	21.75	21.95	21.64	21.81	748,490	-0.02(-0.07%)
Aug 07, 2009	21.50	22.11	21.43	21.83	632,882	+0.63(+2.96%)
Aug 06, 2009	21.61	21.66	21.13	21.20	641,667	-0.23(-1.09%)
Aug 05, 2009	21.62	21.65	21.23	21.44	884,304	-0.19(-0.87%)
Aug 04, 2009	21.24	21.74	21.22	21.63	1,033,909	+0.23(+1.09%)
Aug 03, 2009	21.23	21.41	21.02	21.39	432,582	+0.40(+1.89%)
Jul 31, 2009	20.96	21.29	20.96	20.99	777,999	-0.06(-0.27%)
Jul 30, 2009	20.93	21.26	20.83	21.05	581,871	+0.41(+1.98%)
Jul 29, 2009	20.60	20.77	20.52	20.64	422,807	-0.09(-0.45%)
Jul 28, 2009	20.53	20.82	20.47	20.73	426,884	+0.04(+0.17%)
Jul 27, 2009	20.52	20.70	20.42	20.70	676,506	+0.10(+0.49%)
Jul 24, 2009	20.32	20.60	20.26	20.60	711,642	+0.14(+0.66%)
Jul 23, 2009	19.78	20.61	19.78	20.46	648,159	+0.63(+3.18%)
Jul 22, 2009	19.59	19.97	19.59	19.83	664,745	+0.10(+0.51%)
Jul 21, 2009	19.97	19.99	19.46	19.73	753,839	-0.05(-0.24%)
Jul 20, 2009	19.69	19.83	19.56	19.78	783,028	+0.19(+0.98%)
Jul 17, 2009	19.73	19.73	19.47	19.58	473,019	-0.06(-0.33%)
Jul 16, 2009	19.32	19.78	19.31	19.65	504,389	+0.22(+1.12%)
Jul 15, 2009	19.01	19.49	18.95	19.43	323,183	+0.70(+3.75%)
Jul 14, 2009	18.58	18.74	18.42	18.73	492,221	+0.18(+0.95%)
Jul 13, 2009	18.15	18.60	18.15	18.55	658,738	+0.47(+2.60%)
Jul 10, 2009	17.89	18.14	17.78	18.08	655,726	+0.12(+0.64%)
Jul 09, 2009	18.22	18.22	17.97	17.97	711,241	-0.11(-0.62%)
Jul 08, 2009	18.26	18.31	17.74	18.08	850,154	-0.08(-0.46%)
Jul 07, 2009	18.46	18.54	18.14	18.16	318,989	-0.34(-1.82%)
Jul 06, 2009	18.44	18.60	18.18	18.50	378,267	-0.15(-0.80%)
Jul 02, 2009	19.00	19.05	18.57	18.65	383,203	-0.70(-3.59%)
Jul 01, 2009	19.05	19.44	19.03	19.34	6,417,341	+0.43(+2.27%)
Jun 30, 2009	19.03	19.14	18.84	18.91	446,128	-0.06(-0.32%)
Jun 29, 2009	19.03	19.11	18.65	18.97	378,021	+0.02(+0.08%)
Jun 26, 2009	18.64	19.05	18.60	18.96	515,996	+0.22(+1.20%)
Jun 25, 2009	18.42	18.74	18.39	18.73	515,165	+0.45(+2.48%)
Jun 24, 2009	18.31	18.53	18.19	18.28	307,016	+0.18(+0.98%)
Jun 23, 2009	18.48	18.49	18.10	18.10	497,981	-0.29(-1.59%)
Jun 22, 2009	18.95	18.95	18.38	18.40	540,124	-0.71(-3.72%)
Jun 19, 2009	19.24	19.29	18.99	19.11	288,568	+0.14(+0.72%)
Jun 18, 2009	18.85	19.10	18.64	18.97	396,381	+0.11(+0.60%)
Jun 17, 2009	18.74	19.11	18.55	18.86	376,077	+0.19(+1.01%)
Jun 16, 2009	19.21	19.27	18.67	18.67	457,639	-0.44(-2.31%)
Jun 15, 2009	19.35	19.38	18.85	19.11	439,908	-0.55(-2.78%)
Jun 12, 2009	19.43	19.67	19.30	19.66	333,481	+0.10(+0.51%)
Jun 11, 2009	19.69	19.90	19.56	19.56	843,722	-0.09(-0.45%)
Jun 10, 2009	19.99	20.00	19.27	19.64	433,157	-0.15(-0.75%)
Jun 09, 2009	19.87	19.95	19.72	19.79	767,798	+0.05(+0.24%)
Jun 08, 2009	19.63	19.96	19.52	19.75	484,029	-0.13(-0.67%)
Jun 05, 2009	20.10	20.18	19.71	19.88	630,804	-0.01(-0.04%)
Jun 04, 2009	19.69	19.95	19.45	19.89	872,505	+0.28(+1.43%)
Jun 03, 2009	19.54	19.67	19.35	19.60	439,562	-0.17(-0.86%)
Jun 02, 2009	19.52	19.89	19.41	19.78	661,416	+0.22(+1.14%)
Jun 01, 2009	19.23	19.68	19.10	19.55	701,747	+0.84(+4.51%)
May 29, 2009	18.53	18.74	18.40	18.71	602,653	+0.29(+1.55%)
May 28, 2009	18.66	18.69	18.04	18.42	562,691	-0.02(-0.11%)
May 27, 2009	18.82	18.95	18.42	18.44	507,430	-0.50(-2.63%)
May 26, 2009	17.80	18.98	17.78	18.94	822,029	+0.98(+5.46%)
May 22, 2009	18.28	18.33	17.96	17.96	814,096	-0.22(-1.24%)
May 21, 2009	18.19	18.33	17.85	18.19	620,884	-0.23(-1.22%)
May 20, 2009	18.82	19.15	18.37	18.41	547,402	-0.20(-1.06%)
May 19, 2009	18.67	18.87	18.42	18.61	561,372	-0.08(-0.45%)
May 18, 2009	18.22	18.76	18.20	18.69	634,916	+0.70(+3.88%)
May 15, 2009	18.06	18.29	17.83	17.99	916,833	-0.10(-0.53%)
May 14, 2009	17.86	18.44	17.72	18.09	771,286	+0.25(+1.40%)
May 13, 2009	18.41	18.49	17.82	17.84	664,252	-0.96(-5.09%)
May 12, 2009	19.27	19.41	18.44	18.80	693,020	-0.31(-1.62%)
May 11, 2009	19.25	19.31	19.01	19.11	764,261	-0.51(-2.58%)
May 08, 2009	19.10	19.64	19.02	19.61	624,235	+0.82(+4.36%)
May 07, 2009	19.56	19.64	18.66	18.79	696,164	-0.46(-2.40%)
May 06, 2009	19.45	19.53	18.90	19.25	1,256,909	+0.07(+0.38%)
May 05, 2009	19.35	19.36	18.95	19.18	1,077,314	-0.24(-1.24%)
May 04, 2009	19.12	19.44	19.07	19.42	751,835	+0.83(+4.47%)
May 01, 2009	18.58	18.79	18.44	18.59	797,692	+0.01(+0.04%)
Apr 30, 2009	19.12	19.23	18.58	18.58	920,542	-0.15(-0.81%)
Apr 29, 2009	18.23	18.95	18.13	18.74	773,305	+0.77(+4.29%)
Apr 28, 2009	17.66	18.35	17.66	17.97	1,102,948	+0.10(+0.58%)
Apr 27, 2009	17.89	18.19	17.69	17.86	389,949	-0.36(-1.98%)
Apr 24, 2009	17.99	18.55	17.82	18.22	1,233,000	+0.41(+2.32%)
Apr 23, 2009	17.90	17.93	17.43	17.81	862,516	-0.04(-0.25%)
Apr 22, 2009	17.50	18.33	17.43	17.85	906,959	+0.04(+0.20%)
Apr 21, 2009	17.02	17.87	16.90	17.82	1,291,808	+0.70(+4.11%)
Apr 20, 2009	17.86	17.87	17.07	17.11	581,057	-1.11(-6.08%)
Apr 17, 2009	17.99	18.41	17.78	18.22	849,654	+0.26(+1.43%)
Apr 16, 2009	17.60	18.17	17.30	17.97	1,058,296	+0.53(+3.04%)
Apr 15, 2009	16.93	17.49	16.92	17.44	925,645	+0.36(+2.12%)
Apr 14, 2009	17.43	17.61	17.07	17.07	1,241,861	-0.65(-3.67%)
Apr 13, 2009	17.56	19.32	17.31	17.72	841,915	+0.05(+0.30%)
Apr 09, 2009	17.01	17.68	16.84	17.67	432,206	+1.13(+6.82%)
Apr 08, 2009	16.28	16.56	16.17	16.54	702,780	+0.33(+2.03%)
Apr 07, 2009	16.55	16.73	16.17	16.21	514,577	-0.63(-3.74%)
Apr 06, 2009	16.94	16.96	16.56	16.84	724,384	-0.29(-1.66%)
Apr 03, 2009	16.80	17.14	16.60	17.13	1,397,729	+0.36(+2.16%)
Apr 02, 2009	16.46	17.02	16.07	16.77	365,139	+0.76(+4.77%)
Apr 01, 2009	15.47	16.04	15.32	16.00	610,736	+0.37(+2.39%)
Mar 31, 2009	15.63	16.11	15.47	15.63	428,923	+0.19(+1.22%)
Mar 30, 2009	15.55	15.57	15.18	15.44	758,128	-1.13(-6.81%)
Mar 26, 2009	16.08	16.57	15.95	16.57	640,335	+0.68(+4.27%)
Mar 25, 2009	15.67	16.19	15.14	15.89	527,021	+0.30(+1.91%)
Mar 24, 2009	16.09	16.23	15.60	15.60	566,179	-0.71(-4.34%)
Mar 23, 2009	15.66	16.30	15.62	16.30	580,833	+1.32(+8.82%)
Mar 20, 2009	15.62	15.66	14.97	14.98	490,317	-0.48(-3.09%)
Mar 19, 2009	15.94	16.01	15.44	15.46	541,959	-0.26(-1.66%)
Mar 18, 2009	15.09	15.86	14.91	15.72	272,811	+0.57(+3.77%)
Mar 17, 2009	14.46	15.15	14.37	15.15	449,138	+0.71(+4.93%)
Mar 16, 2009	14.93	15.06	14.44	14.44	669,524	-0.30(-2.04%)
Mar 13, 2009	14.73	14.84	14.49	14.74	0	+0.18(+1.27%)
Mar 12, 2009	13.70	14.66	13.50	14.55	472,890	+0.81(+5.90%)
Mar 11, 2009	13.95	14.15	13.62	13.74	598,424	+0.00(+0.00%)
Mar 10, 2009	13.19	13.81	12.88	13.74	520,372	+0.88(+6.84%)
Mar 09, 2009	12.91	13.26	12.77	12.86	1,035,910	-0.22(-1.72%)
Mar 06, 2009	13.30	13.40	12.76	13.09	0	-0.12(-0.88%)
Mar 05, 2009	13.63	13.73	13.19	13.20	669,576	-0.70(-5.04%)
Mar 04, 2009	13.81	14.12	13.58	13.91	614,831	+0.04(+0.30%)
Mar 02, 2009	14.42	14.90	13.84	13.86	1,828,211	-0.76(-5.17%)
Feb 27, 2009	14.56	14.96	14.51	14.62	0	-0.15(-1.03%)
Feb 26, 2009	15.26	15.32	14.71	14.77	537,971	-0.27(-1.82%)
Feb 25, 2009	15.28	15.41	14.74	15.04	584,086	-0.34(-2.19%)
Feb 24, 2009	14.94	15.51	14.81	15.38	750,872	+0.62(+4.20%)
Feb 23, 2009	15.56	15.56	14.76	14.76	1,465,600	-0.70(-4.53%)
Feb 20, 2009	15.19	15.59	14.98	15.46	1,841,526	-0.06(-0.36%)
Feb 19, 2009	15.89	16.02	15.49	15.52	1,231,419	-0.26(-1.63%)
Feb 18, 2009	16.09	16.09	15.65	15.78	976,739	-0.16(-1.01%)
Feb 17, 2009	16.10	16.62	15.90	15.94	1,006,490	-0.70(-4.22%)
Feb 13, 2009	16.95	17.12	16.63	16.64	2,184,140	-0.30(-1.78%)
Feb 12, 2009	16.59	16.95	16.25	16.94	1,227,419	+0.10(+0.57%)
Feb 11, 2009	16.86	16.97	16.56	16.84	961,179	+0.04(+0.24%)
Feb 10, 2009	17.47	17.73	16.68	16.80	1,132,794	-0.81(-4.58%)
Feb 09, 2009	17.62	17.76	17.41	17.61	1,030,900	-0.10(-0.57%)
Feb 06, 2009	17.02	17.79	16.99	17.71	848,402	+0.73(+4.28%)
Feb 05, 2009	16.75	17.28	16.60	16.99	1,701,046	+0.12(+0.69%)
Feb 04, 2009	16.99	17.37	16.82	16.87	2,347,620	-0.14(-0.83%)
Feb 03, 2009	17.04	17.17	16.72	17.01	1,336,870	+0.03(+0.17%)
Feb 02, 2009	16.49	17.06	16.47	16.98	1,460,642	+0.17(+1.03%)
Jan 30, 2009	17.31	17.44	16.67	16.81	0	-0.38(-2.20%)
Jan 29, 2009	17.78	17.82	17.17	17.19	2,171,340	-0.80(-4.42%)
Jan 28, 2009	17.60	18.09	17.57	17.98	1,139,943	+0.70(+4.07%)
Jan 27, 2009	17.07	17.38	16.95	17.28	1,569,829	+0.27(+1.56%)
Jan 26, 2009	16.83	17.42	16.74	17.01	1,784,570	+0.18(+1.07%)
Jan 23, 2009	16.29	17.05	16.23	16.83	1,246,138	+0.10(+0.62%)
Jan 22, 2009	16.91	17.20	16.43	16.73	1,326,025	-0.64(-3.67%)
Jan 21, 2009	16.72	17.37	16.36	17.37	1,123,232	+0.87(+5.28%)
Jan 20, 2009	17.59	17.69	16.46	16.50	1,473,939	-1.33(-7.45%)
Jan 16, 2009	17.93	17.93	17.13	17.82	1,639,913	+0.32(+1.80%)
Jan 15, 2009	17.31	17.79	16.76	17.51	1,361,205	+0.20(+1.14%)
Jan 14, 2009	17.76	17.82	17.25	17.31	1,009,940	-0.82(-4.52%)
Jan 13, 2009	17.93	18.23	17.81	18.13	1,547,874	+0.19(+1.05%)
Jan 12, 2009	18.46	18.54	17.85	17.94	1,127,210	-0.55(-3.00%)
Jan 09, 2009	19.40	19.40	18.45	18.50	1,241,610	-0.78(-4.06%)
Jan 08, 2009	19.07	19.36	18.99	19.28	969,685	+0.08(+0.44%)
Jan 07, 2009	19.52	19.55	18.96	19.19	826,955	-0.60(-3.02%)
Jan 06, 2009	19.65	20.05	19.49	19.79	967,006	+0.32(+1.65%)
Jan 05, 2009	19.67	19.72	19.20	19.47	3,691,032	-0.21(-1.06%)
Jan 02, 2009	19.50	19.80	19.22	19.68	0	+0.15(+0.76%)
Jan 01, 2009	18.91	19.73	18.86	19.53	0	+0.00(+0.00%)
Dec 31, 2008	18.91	19.73	18.86	19.53	1,055,015	+0.70(+3.71%)
Dec 30, 2008	18.31	18.88	18.31	18.83	1,553,901	+0.68(+3.76%)
Dec 29, 2008	18.53	18.60	17.92	18.15	1,043,226	-0.47(-2.52%)
Dec 26, 2008	18.53	18.63	18.30	18.62	738,052	+0.24(+1.31%)
Dec 24, 2008	18.23	18.47	18.07	18.38	878,502	+0.00(+0.03%)
Dec 23, 2008	18.78	18.90	18.28	18.38	1,865,562	-0.21(-1.15%)
Dec 22, 2008	19.07	19.07	18.07	18.59	2,408,150	-0.35(-1.85%)
Dec 19, 2008	18.95	19.36	18.72	18.94	670,218	+0.31(+1.68%)
Dec 18, 2008	18.99	19.23	18.32	18.62	682,781	-0.35(-1.86%)
Dec 17, 2008	18.58	19.22	18.47	18.98	767,634	+0.25(+1.35%)
Dec 16, 2008	17.89	18.83	17.84	18.72	948,713	+1.14(+6.49%)
Dec 15, 2008	18.33	18.34	17.28	17.58	741,335	-0.57(-3.16%)
Dec 12, 2008	17.01	18.17	16.97	18.16	1,435,371	+0.68(+3.88%)
Dec 11, 2008	18.30	18.45	17.21	17.48	1,164,551	-0.96(-5.19%)
Dec 10, 2008	18.18	18.73	18.10	18.44	1,511,283	+0.47(+2.64%)
Dec 09, 2008	18.41	19.09	17.84	17.96	1,863,503	-0.67(-3.58%)
Dec 08, 2008	18.38	18.81	18.29	18.63	994,136	+0.67(+3.74%)
Dec 05, 2008	16.94	17.96	16.51	17.96	1,179,078	+0.78(+4.51%)
Dec 04, 2008	17.40	18.04	16.85	17.18	859,036	-0.51(-2.86%)
Dec 03, 2008	17.00	17.78	16.70	17.69	1,249,707	+0.55(+3.21%)
Dec 02, 2008	16.48	17.14	16.04	17.14	1,624,000	+0.96(+5.91%)