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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.86	23.46	23.46	23.46	213,284	-0.37(-1.54%)
Dec 30, 2009	23.71	23.91	23.60	23.82	308,904	+0.02(+0.10%)
Dec 29, 2009	23.85	23.90	23.79	23.80	211,129	+0.02(+0.10%)
Dec 28, 2009	23.94	23.94	23.68	23.78	262,262	-0.06(-0.25%)
Dec 24, 2009	23.84	23.84	23.73	23.84	218,772	-0.03(-0.12%)
Dec 23, 2009	23.71	23.88	23.55	23.86	305,078	+0.28(+1.20%)
Dec 22, 2009	23.37	23.59	23.35	23.58	502,993	+0.22(+0.95%)
Dec 21, 2009	23.20	23.40	23.20	23.36	293,292	+0.29(+1.24%)
Dec 18, 2009	23.00	23.08	22.72	23.08	428,876	+0.23(+0.98%)
Dec 17, 2009	22.90	23.00	22.67	22.85	320,984	-0.23(-1.01%)
Dec 16, 2009	23.10	23.18	22.94	23.08	371,699	+0.14(+0.60%)
Dec 15, 2009	22.94	23.19	22.90	22.95	260,871	-0.10(-0.42%)
Dec 14, 2009	22.88	23.06	22.86	23.04	206,027	+0.37(+1.61%)
Dec 11, 2009	22.57	22.69	22.39	22.68	375,495	+0.29(+1.29%)
Dec 10, 2009	22.65	22.73	22.30	22.39	313,080	-0.15(-0.66%)
Dec 09, 2009	22.59	22.62	22.36	22.54	230,327	-0.06(-0.27%)
Dec 08, 2009	22.55	22.77	22.34	22.60	368,740	-0.14(-0.62%)
Dec 07, 2009	22.74	22.86	22.58	22.74	330,177	+0.03(+0.12%)
Dec 04, 2009	22.53	22.88	22.30	22.71	408,859	+0.60(+2.71%)
Dec 03, 2009	22.52	22.72	22.10	22.11	253,353	-0.31(-1.40%)
Dec 02, 2009	22.15	22.64	22.15	22.43	280,893	+0.25(+1.12%)
Dec 01, 2009	22.00	22.26	21.98	22.18	348,051	+0.37(+1.71%)
Nov 30, 2009	21.63	21.88	21.24	21.80	624,590	+0.12(+0.57%)
Nov 27, 2009	21.40	22.01	21.40	21.68	244,819	-0.56(-2.51%)
Nov 25, 2009	22.40	22.47	22.22	22.24	252,183	-0.05(-0.22%)
Nov 24, 2009	22.43	22.43	22.05	22.28	323,779	-0.16(-0.70%)
Nov 23, 2009	22.30	22.70	22.30	22.44	274,447	+0.45(+2.06%)
Nov 20, 2009	21.81	22.04	21.81	21.99	490,198	-0.02(-0.11%)
Nov 19, 2009	22.37	22.41	21.83	22.01	266,122	-0.56(-2.49%)
Nov 18, 2009	22.57	22.60	22.32	22.57	277,747	+0.04(+0.20%)
Nov 17, 2009	22.50	22.65	22.36	22.53	349,214	-0.05(-0.23%)
Nov 16, 2009	22.18	22.76	22.13	22.58	699,217	+0.62(+2.82%)
Nov 13, 2009	21.58	22.08	21.57	21.96	452,153	+0.19(+0.87%)
Nov 12, 2009	22.22	22.37	21.73	21.77	351,239	-0.44(-1.97%)
Nov 11, 2009	22.20	22.44	22.03	22.21	370,375	+0.18(+0.82%)
Nov 10, 2009	22.13	22.28	21.83	22.03	660,039	-0.14(-0.65%)
Nov 09, 2009	21.89	22.20	21.89	22.18	698,301	+0.43(+2.00%)
Nov 06, 2009	21.55	21.95	21.46	21.74	221,467	+0.22(+1.01%)
Nov 05, 2009	21.36	21.80	21.27	21.52	333,784	+0.39(+1.83%)
Nov 04, 2009	21.59	21.62	20.75	21.14	522,780	-0.24(-1.11%)
Nov 03, 2009	20.98	21.39	20.90	21.38	380,191	+0.27(+1.28%)
Nov 02, 2009	21.29	21.47	20.75	21.11	653,454	-0.08(-0.38%)
Oct 30, 2009	21.67	21.69	21.04	21.19	676,345	-0.61(-2.82%)
Oct 29, 2009	21.62	21.93	21.48	21.80	885,516	+0.39(+1.82%)
Oct 28, 2009	21.97	22.10	21.32	21.41	481,236	-0.61(-2.76%)
Oct 27, 2009	22.29	22.48	22.02	22.02	406,631	-0.23(-1.03%)
Oct 26, 2009	22.47	22.81	22.11	22.25	630,075	-0.20(-0.91%)
Oct 23, 2009	22.62	22.63	22.42	22.45	599,145	-0.51(-2.22%)
Oct 22, 2009	22.58	23.06	22.30	22.96	306,982	+0.37(+1.64%)
Oct 21, 2009	22.89	23.35	22.58	22.59	470,211	-0.31(-1.33%)
Oct 20, 2009	22.79	22.99	22.79	22.90	327,238	-0.38(-1.62%)
Oct 19, 2009	23.08	23.42	22.94	23.28	319,493	+0.22(+0.96%)
Oct 16, 2009	23.17	23.20	22.84	23.06	430,750	-0.32(-1.36%)
Oct 15, 2009	23.17	23.38	23.14	23.37	714,318	+0.02(+0.10%)
Oct 14, 2009	23.24	23.41	23.07	23.35	347,457	+0.42(+1.82%)
Oct 13, 2009	22.95	23.00	22.69	22.93	567,167	-0.08(-0.33%)
Oct 12, 2009	23.16	23.18	22.90	23.01	172,095	+0.02(+0.09%)
Oct 09, 2009	22.72	23.01	22.67	22.99	275,336	+0.32(+1.42%)
Oct 08, 2009	22.67	22.88	22.51	22.67	267,693	+0.23(+1.00%)
Oct 07, 2009	22.33	22.51	22.30	22.44	412,736	+0.04(+0.18%)
Oct 06, 2009	22.21	22.55	22.17	22.40	450,988	+0.34(+1.53%)
Oct 05, 2009	21.79	22.13	21.69	22.06	529,284	+0.39(+1.78%)
Oct 02, 2009	21.65	21.92	21.55	21.68	479,046	-0.16(-0.72%)
Oct 01, 2009	22.52	22.52	21.83	21.83	2,102,350	-0.72(-3.21%)
Sep 30, 2009	22.96	22.98	22.34	22.56	523,465	-0.41(-1.77%)
Sep 29, 2009	23.09	23.19	22.88	22.96	438,146	-0.11(-0.49%)
Sep 28, 2009	22.58	23.13	22.56	23.08	464,738	+0.61(+2.72%)
Sep 25, 2009	22.44	22.64	22.36	22.47	400,402	-0.10(-0.43%)
Sep 24, 2009	23.05	23.08	22.40	22.56	452,295	-0.39(-1.70%)
Sep 23, 2009	23.27	23.41	22.95	22.95	288,332	-0.33(-1.43%)
Sep 22, 2009	23.33	23.37	23.12	23.28	383,887	+0.14(+0.59%)
Sep 21, 2009	23.08	23.26	23.00	23.15	378,210	-0.14(-0.62%)
Sep 18, 2009	23.45	23.45	23.07	23.29	258,201	+0.04(+0.19%)
Sep 17, 2009	23.29	23.55	23.18	23.25	600,153	+0.33(+1.42%)
Sep 16, 2009	22.88	23.33	22.83	22.92	468,003	+0.12(+0.53%)
Sep 15, 2009	22.56	22.82	22.45	22.80	375,017	+0.26(+1.16%)
Sep 14, 2009	22.20	22.57	22.16	22.54	384,384	+0.20(+0.88%)
Sep 11, 2009	22.41	22.58	22.26	22.34	323,383	-0.06(-0.27%)
Sep 10, 2009	22.13	22.44	21.90	22.41	229,901	+0.31(+1.40%)
Sep 09, 2009	21.79	22.26	21.70	22.10	319,366	+0.26(+1.20%)
Sep 08, 2009	21.73	21.83	21.51	21.83	586,109	+0.29(+1.34%)
Sep 04, 2009	21.28	21.59	21.09	21.55	291,950	+0.24(+1.11%)
Sep 03, 2009	21.16	21.32	20.83	21.31	579,489	+0.29(+1.38%)
Sep 02, 2009	21.14	21.23	20.99	21.02	510,504	-0.19(-0.91%)
Sep 01, 2009	21.56	22.03	21.14	21.21	424,401	-0.52(-2.39%)
Aug 31, 2009	21.91	21.96	21.64	21.73	540,757	-0.41(-1.85%)
Aug 28, 2009	22.45	22.53	21.97	22.14	657,807	-0.10(-0.45%)
Aug 27, 2009	22.19	22.32	21.78	22.24	381,622	+0.01(+0.05%)
Aug 26, 2009	22.17	22.36	22.07	22.23	409,215	+0.04(+0.20%)
Aug 25, 2009	22.18	22.41	22.11	22.18	573,558	+0.10(+0.47%)
Aug 24, 2009	22.23	22.36	22.01	22.08	735,682	-0.02(-0.11%)
Aug 21, 2009	21.79	22.23	21.72	22.10	882,696	+0.51(+2.38%)
Aug 20, 2009	21.24	21.60	21.12	21.59	553,740	+0.33(+1.53%)
Aug 19, 2009	20.82	21.28	20.80	21.26	403,217	+0.15(+0.72%)
Aug 18, 2009	20.97	21.20	20.84	21.11	435,690	+0.31(+1.48%)
Aug 17, 2009	21.02	21.06	20.79	20.80	657,311	-0.64(-2.98%)
Aug 14, 2009	21.82	21.87	21.20	21.44	527,492	-0.42(-1.93%)
Aug 13, 2009	21.95	21.98	21.57	21.86	706,835	+0.09(+0.41%)
Aug 12, 2009	21.41	22.15	21.41	21.77	1,089,702	+0.32(+1.50%)
Aug 11, 2009	21.74	21.78	21.29	21.45	510,740	-0.37(-1.68%)
Aug 10, 2009	21.75	21.96	21.64	21.82	748,342	-0.02(-0.07%)
Aug 07, 2009	21.50	22.12	21.44	21.83	632,758	+0.63(+2.96%)
Aug 06, 2009	21.62	21.67	21.14	21.21	641,540	-0.23(-1.09%)
Aug 05, 2009	21.62	21.65	21.23	21.44	884,130	-0.19(-0.87%)
Aug 04, 2009	21.25	21.74	21.23	21.63	1,033,705	+0.23(+1.09%)
Aug 03, 2009	21.24	21.42	21.03	21.40	432,497	+0.40(+1.89%)
Jul 31, 2009	20.97	21.29	20.97	21.00	777,846	-0.06(-0.27%)
Jul 30, 2009	20.93	21.27	20.84	21.05	581,756	+0.41(+1.99%)
Jul 29, 2009	20.60	20.77	20.53	20.64	422,723	-0.09(-0.45%)
Jul 28, 2009	20.53	20.83	20.48	20.74	426,800	+0.04(+0.17%)
Jul 27, 2009	20.53	20.70	20.42	20.70	676,373	+0.10(+0.49%)
Jul 24, 2009	20.32	20.61	20.26	20.60	711,501	+0.14(+0.66%)
Jul 23, 2009	19.79	20.62	19.79	20.46	648,031	+0.63(+3.18%)
Jul 22, 2009	19.59	19.97	19.59	19.83	664,613	+0.10(+0.51%)
Jul 21, 2009	19.97	20.00	19.46	19.73	753,690	-0.05(-0.24%)
Jul 20, 2009	19.69	19.84	19.57	19.78	782,873	+0.19(+0.98%)
Jul 17, 2009	19.73	19.73	19.48	19.59	472,926	-0.06(-0.33%)
Jul 16, 2009	19.33	19.78	19.31	19.65	504,289	+0.22(+1.12%)
Jul 15, 2009	19.01	19.50	18.96	19.44	323,119	+0.70(+3.75%)
Jul 14, 2009	18.58	18.75	18.43	18.73	492,124	+0.18(+0.95%)
Jul 13, 2009	18.15	18.60	18.15	18.56	658,608	+0.47(+2.60%)
Jul 10, 2009	17.89	18.15	17.79	18.08	655,597	+0.12(+0.64%)
Jul 09, 2009	18.23	18.23	17.97	17.97	711,100	-0.11(-0.62%)
Jul 08, 2009	18.26	18.31	17.74	18.08	849,987	-0.08(-0.46%)
Jul 07, 2009	18.47	18.55	18.14	18.17	318,926	-0.34(-1.82%)
Jul 06, 2009	18.44	18.60	18.19	18.50	378,192	-0.15(-0.80%)
Jul 02, 2009	19.01	19.05	18.58	18.65	383,128	-0.70(-3.59%)
Jul 01, 2009	19.06	19.45	19.03	19.35	6,416,075	+0.43(+2.27%)
Jun 30, 2009	19.03	19.14	18.84	18.92	446,040	-0.06(-0.32%)
Jun 29, 2009	19.03	19.11	18.66	18.98	377,946	+0.02(+0.08%)
Jun 26, 2009	18.64	19.05	18.60	18.96	515,894	+0.23(+1.20%)
Jun 25, 2009	18.42	18.74	18.39	18.74	515,063	+0.45(+2.48%)
Jun 24, 2009	18.31	18.53	18.19	18.28	306,955	+0.18(+0.98%)
Jun 23, 2009	18.48	18.50	18.11	18.11	497,883	-0.29(-1.59%)
Jun 22, 2009	18.95	18.95	18.38	18.40	540,017	-0.71(-3.72%)
Jun 19, 2009	19.25	19.30	18.99	19.11	288,511	+0.14(+0.72%)
Jun 18, 2009	18.86	19.10	18.64	18.97	396,303	+0.11(+0.60%)
Jun 17, 2009	18.74	19.11	18.56	18.86	376,002	+0.19(+1.01%)
Jun 16, 2009	19.21	19.27	18.67	18.67	457,548	-0.44(-2.31%)
Jun 15, 2009	19.36	19.38	18.86	19.11	439,821	-0.55(-2.78%)
Jun 12, 2009	19.44	19.67	19.31	19.66	333,415	+0.10(+0.51%)
Jun 11, 2009	19.70	19.90	19.56	19.56	843,556	-0.09(-0.45%)
Jun 10, 2009	19.99	20.00	19.27	19.65	433,072	-0.15(-0.75%)
Jun 09, 2009	19.87	19.95	19.72	19.80	767,647	+0.05(+0.24%)
Jun 08, 2009	19.64	19.97	19.53	19.75	483,934	-0.13(-0.67%)
Jun 05, 2009	20.10	20.19	19.71	19.88	630,679	-0.01(-0.04%)
Jun 04, 2009	19.70	19.95	19.46	19.89	872,333	+0.28(+1.43%)
Jun 03, 2009	19.55	19.67	19.36	19.61	439,475	-0.17(-0.86%)
Jun 02, 2009	19.52	19.89	19.42	19.78	661,286	+0.22(+1.14%)
Jun 01, 2009	19.23	19.69	19.11	19.56	701,608	+0.84(+4.51%)
May 29, 2009	18.53	18.74	18.40	18.71	602,534	+0.29(+1.55%)
May 28, 2009	18.66	18.70	18.04	18.43	562,580	-0.02(-0.11%)
May 27, 2009	18.82	18.96	18.43	18.45	507,330	-0.50(-2.63%)
May 26, 2009	17.80	18.98	17.78	18.95	821,867	+0.98(+5.46%)
May 22, 2009	18.28	18.33	17.96	17.96	813,935	-0.23(-1.24%)
May 21, 2009	18.19	18.33	17.86	18.19	620,762	-0.22(-1.22%)
May 20, 2009	18.82	19.16	18.37	18.41	547,294	-0.20(-1.06%)
May 19, 2009	18.68	18.87	18.42	18.61	561,261	-0.08(-0.45%)
May 18, 2009	18.23	18.76	18.21	18.70	634,791	+0.70(+3.89%)
May 15, 2009	18.06	18.30	17.84	18.00	916,652	-0.10(-0.53%)
May 14, 2009	17.86	18.44	17.72	18.09	771,134	+0.25(+1.40%)
May 13, 2009	18.41	18.50	17.82	17.84	664,121	-0.96(-5.09%)
May 12, 2009	19.27	19.42	18.44	18.80	692,883	-0.31(-1.62%)
May 11, 2009	19.25	19.31	19.02	19.11	764,110	-0.51(-2.58%)
May 08, 2009	19.10	19.64	19.02	19.62	624,112	+0.82(+4.36%)
May 07, 2009	19.57	19.65	18.66	18.80	696,026	-0.46(-2.40%)
May 06, 2009	19.45	19.53	18.90	19.26	1,256,661	+0.07(+0.38%)
May 05, 2009	19.35	19.36	18.95	19.19	1,077,101	-0.24(-1.24%)
May 04, 2009	19.12	19.45	19.07	19.43	751,687	+0.83(+4.47%)
May 01, 2009	18.58	18.79	18.45	18.60	797,534	+0.01(+0.04%)
Apr 30, 2009	19.12	19.23	18.58	18.59	920,361	-0.15(-0.81%)
Apr 29, 2009	18.24	18.96	18.13	18.74	773,152	+0.77(+4.29%)
Apr 28, 2009	17.66	18.35	17.66	17.97	1,102,730	+0.10(+0.58%)
Apr 27, 2009	17.90	18.19	17.70	17.86	389,872	-0.36(-1.98%)
Apr 24, 2009	17.99	18.55	17.82	18.23	1,232,756	+0.41(+2.32%)
Apr 23, 2009	17.90	17.93	17.43	17.81	862,346	-0.04(-0.25%)
Apr 22, 2009	17.50	18.33	17.43	17.86	906,780	+0.04(+0.20%)
Apr 21, 2009	17.02	17.88	16.90	17.82	1,291,553	+0.70(+4.11%)
Apr 20, 2009	17.87	17.88	17.07	17.12	580,942	-1.11(-6.08%)
Apr 17, 2009	17.99	18.41	17.79	18.23	849,486	+0.26(+1.43%)
Apr 16, 2009	17.60	18.17	17.31	17.97	1,058,087	+0.53(+3.04%)
Apr 15, 2009	16.93	17.49	16.92	17.44	925,463	+0.36(+2.12%)
Apr 14, 2009	17.43	17.61	17.08	17.08	1,241,616	-0.65(-3.67%)
Apr 13, 2009	17.57	19.32	17.32	17.73	841,749	+0.05(+0.30%)
Apr 09, 2009	17.02	17.68	16.85	17.68	432,121	+1.13(+6.82%)
Apr 08, 2009	16.29	16.56	16.17	16.55	702,641	+0.33(+2.03%)
Apr 07, 2009	16.55	16.74	16.17	16.22	514,476	-0.63(-3.74%)
Apr 06, 2009	16.94	16.96	16.56	16.85	724,241	-0.29(-1.67%)
Apr 03, 2009	16.81	17.14	16.61	17.13	1,397,453	+0.36(+2.16%)
Apr 02, 2009	16.46	17.02	16.07	16.77	365,067	+0.76(+4.77%)
Apr 01, 2009	15.47	16.05	15.33	16.01	610,615	+0.37(+2.39%)
Mar 31, 2009	15.63	16.12	15.48	15.63	428,838	+0.19(+1.22%)
Mar 30, 2009	15.55	15.57	15.18	15.45	757,978	-1.13(-6.81%)
Mar 26, 2009	16.08	16.57	15.96	16.57	640,209	+0.68(+4.27%)
Mar 25, 2009	15.67	16.19	15.14	15.90	526,917	+0.30(+1.91%)
Mar 24, 2009	16.09	16.23	15.60	15.60	566,067	-0.71(-4.34%)
Mar 23, 2009	15.66	16.31	15.62	16.31	580,718	+1.32(+8.82%)
Mar 20, 2009	15.63	15.66	14.97	14.98	490,220	-0.48(-3.09%)
Mar 19, 2009	15.95	16.01	15.45	15.46	541,852	-0.26(-1.66%)
Mar 18, 2009	15.09	15.87	14.92	15.72	272,757	+0.57(+3.77%)
Mar 17, 2009	14.47	15.15	14.37	15.15	449,049	+0.71(+4.92%)
Mar 16, 2009	14.93	15.07	14.44	14.44	669,392	-0.30(-2.04%)
Mar 13, 2009	14.73	14.84	14.50	14.74	0	+0.18(+1.27%)
Mar 12, 2009	13.70	14.66	13.50	14.56	472,797	+0.81(+5.91%)
Mar 11, 2009	13.95	14.15	13.63	13.75	598,306	+0.00(+0.00%)
Mar 10, 2009	13.20	13.81	12.88	13.75	520,269	+0.88(+6.84%)
Mar 09, 2009	12.91	13.26	12.77	12.87	1,035,706	-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	13.20	13.21	669,444	-0.70(-5.04%)
Mar 04, 2009	13.81	14.12	13.58	13.91	614,709	+0.04(+0.30%)
Mar 02, 2009	14.42	14.90	13.84	13.87	1,827,850	-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	15.33	14.72	14.77	537,865	-0.27(-1.82%)
Feb 25, 2009	15.28	15.42	14.75	15.05	583,971	-0.34(-2.19%)
Feb 24, 2009	14.94	15.51	14.81	15.39	750,724	+0.62(+4.20%)
Feb 23, 2009	15.57	15.57	14.76	14.77	1,465,311	-0.70(-4.53%)
Feb 20, 2009	15.20	15.59	14.98	15.47	1,841,162	-0.06(-0.36%)
Feb 19, 2009	15.89	16.02	15.49	15.52	1,231,176	-0.26(-1.63%)
Feb 18, 2009	16.10	16.10	15.65	15.78	976,546	-0.16(-1.01%)
Feb 17, 2009	16.10	16.62	15.91	15.94	1,006,292	-0.70(-4.23%)
Feb 13, 2009	16.95	17.12	16.64	16.64	2,183,709	-0.30(-1.78%)
Feb 12, 2009	16.59	16.95	16.25	16.94	1,227,177	+0.10(+0.57%)
Feb 11, 2009	16.87	16.97	16.57	16.85	960,989	+0.04(+0.24%)
Feb 10, 2009	17.47	17.74	16.68	16.81	1,132,570	-0.81(-4.59%)
Feb 09, 2009	17.62	17.76	17.41	17.62	1,030,696	-0.10(-0.57%)
Feb 06, 2009	17.02	17.80	16.99	17.72	848,235	+0.73(+4.28%)
Feb 05, 2009	16.76	17.29	16.61	16.99	1,700,711	+0.12(+0.69%)
Feb 04, 2009	16.99	17.37	16.82	16.87	2,347,157	-0.14(-0.83%)
Feb 03, 2009	17.04	17.17	16.73	17.01	1,336,606	+0.03(+0.17%)
Feb 02, 2009	16.49	17.06	16.47	16.98	1,460,354	+0.17(+1.03%)
Jan 30, 2009	17.31	17.44	16.68	16.81	0	-0.38(-2.20%)
Jan 29, 2009	17.78	17.82	17.17	17.19	2,170,912	-0.80(-4.42%)
Jan 28, 2009	17.60	18.09	17.58	17.98	1,139,718	+0.70(+4.07%)
Jan 27, 2009	17.08	17.38	16.95	17.28	1,569,519	+0.27(+1.56%)
Jan 26, 2009	16.83	17.43	16.74	17.02	1,784,218	+0.18(+1.07%)
Jan 23, 2009	16.29	17.05	16.23	16.84	1,245,892	+0.10(+0.62%)
Jan 22, 2009	16.91	17.21	16.43	16.73	1,325,763	-0.64(-3.67%)
Jan 21, 2009	16.72	17.37	16.36	17.37	1,123,011	+0.87(+5.28%)
Jan 20, 2009	17.59	17.70	16.47	16.50	1,473,648	-1.33(-7.45%)
Jan 16, 2009	17.93	17.93	17.13	17.83	1,639,590	+0.32(+1.80%)
Jan 15, 2009	17.32	17.80	16.76	17.51	1,360,936	+0.20(+1.14%)
Jan 14, 2009	17.77	17.83	17.26	17.31	1,009,741	-0.82(-4.52%)
Jan 13, 2009	17.94	18.23	17.81	18.13	1,547,569	+0.19(+1.05%)
Jan 12, 2009	18.47	18.54	17.86	17.94	1,126,988	-0.55(-3.00%)
Jan 09, 2009	19.40	19.40	18.46	18.50	1,241,365	-0.78(-4.06%)
Jan 08, 2009	19.07	19.36	18.99	19.28	969,493	+0.08(+0.44%)
Jan 07, 2009	19.53	19.55	18.97	19.20	826,792	-0.60(-3.02%)
Jan 06, 2009	19.66	20.05	19.49	19.80	966,815	+0.32(+1.65%)
Jan 05, 2009	19.68	19.72	19.20	19.48	3,690,304	-0.21(-1.06%)
Jan 02, 2009	19.51	19.80	19.23	19.68	0	+0.15(+0.76%)