Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	30.74	30.74	30.43	30.67	74,585	+0.12(+0.38%)
Mar 29, 2012	30.54	30.65	30.25	30.56	107,926	-0.36(-1.16%)
Mar 28, 2012	31.00	31.05	30.72	30.92	48,899	-0.14(-0.46%)
Mar 27, 2012	31.33	31.34	31.05	31.06	22,136	-0.21(-0.67%)
Mar 26, 2012	31.00	31.27	31.00	31.27	29,690	+0.40(+1.30%)
Mar 23, 2012	30.57	30.87	30.38	30.87	48,761	+0.25(+0.82%)
Mar 22, 2012	30.68	30.73	30.51	30.61	145,216	-0.37(-1.18%)
Mar 21, 2012	31.11	31.11	30.87	30.98	33,483	-0.22(-0.69%)
Mar 20, 2012	31.07	31.25	30.97	31.20	13,562	-0.19(-0.60%)
Mar 19, 2012	31.23	31.58	31.23	31.38	35,366	+0.12(+0.37%)
Mar 16, 2012	31.20	31.33	31.15	31.27	36,978	+0.19(+0.60%)
Mar 15, 2012	30.73	31.08	30.59	31.08	87,599	+0.43(+1.41%)
Mar 14, 2012	30.74	30.79	30.53	30.65	125,632	-0.17(-0.56%)
Mar 13, 2012	29.97	30.83	29.96	30.82	645,147	+1.15(+3.88%)
Mar 12, 2012	29.67	29.72	29.47	29.67	16,139	-0.16(-0.53%)
Mar 09, 2012	29.81	30.00	29.66	29.83	20,745	-0.07(-0.24%)
Mar 08, 2012	29.57	29.97	29.51	29.90	111,058	+0.69(+2.36%)
Mar 07, 2012	29.07	29.31	28.99	29.21	24,355	+0.27(+0.94%)
Mar 06, 2012	29.18	29.27	28.85	28.94	46,109	-1.01(-3.36%)
Mar 05, 2012	30.00	30.00	29.77	29.95	50,703	-0.19(-0.62%)
Mar 02, 2012	30.19	30.25	30.11	30.13	5,225	-0.19(-0.62%)
Mar 01, 2012	30.03	30.34	30.03	30.32	50,080	+0.52(+1.74%)
Feb 29, 2012	30.23	30.37	29.80	29.80	86,083	-0.32(-1.07%)
Feb 28, 2012	29.86	30.13	29.80	30.13	18,953	+0.18(+0.60%)
Feb 27, 2012	29.53	29.97	29.41	29.95	45,856	+0.01(+0.05%)
Feb 24, 2012	29.90	30.05	29.86	29.93	57,144	+0.11(+0.39%)
Feb 23, 2012	29.60	29.82	29.52	29.82	37,474	+0.22(+0.73%)
Feb 22, 2012	29.79	29.81	29.57	29.60	14,418	-0.30(-1.01%)
Feb 21, 2012	29.91	30.05	29.79	29.90	101,256	+0.04(+0.14%)
Feb 17, 2012	29.77	29.86	29.67	29.86	26,321	+0.23(+0.77%)
Feb 16, 2012	29.13	29.63	29.08	29.63	128,911	+0.45(+1.54%)
Feb 15, 2012	29.43	29.48	29.14	29.18	34,784	+0.04(+0.12%)
Feb 14, 2012	29.31	29.31	28.94	29.15	12,626	-0.24(-0.83%)
Feb 13, 2012	29.44	29.51	29.31	29.39	22,747	+0.31(+1.06%)
Feb 10, 2012	29.10	29.18	28.99	29.08	15,400	-0.56(-1.89%)
Feb 09, 2012	30.01	30.01	29.57	29.64	24,139	-0.06(-0.19%)
Feb 08, 2012	29.70	29.76	29.47	29.70	25,068	+0.20(+0.68%)
Feb 07, 2012	29.20	29.52	29.17	29.50	36,947	+0.12(+0.42%)
Feb 06, 2012	29.33	29.38	29.21	29.38	14,382	-0.16(-0.54%)
Feb 03, 2012	29.23	29.54	29.23	29.54	35,577	+0.64(+2.21%)
Feb 02, 2012	28.80	28.98	28.80	28.90	15,431	+0.14(+0.48%)
Feb 01, 2012	28.58	28.93	28.58	28.76	59,368	+0.58(+2.04%)
Jan 31, 2012	28.28	28.28	27.98	28.18	236,957	+0.11(+0.38%)
Jan 30, 2012	27.95	28.12	27.88	28.08	4,812	-0.46(-1.61%)
Jan 27, 2012	28.30	28.64	28.30	28.54	43,643	+0.14(+0.48%)
Jan 26, 2012	28.83	28.83	28.38	28.40	53,808	-0.14(-0.48%)
Jan 25, 2012	28.21	28.59	28.12	28.54	9,913	+0.24(+0.86%)
Jan 24, 2012	28.08	28.34	27.95	28.29	42,700	-0.09(-0.33%)
Jan 23, 2012	28.41	28.65	28.27	28.39	61,288	+0.17(+0.59%)
Jan 20, 2012	27.90	28.22	27.89	28.22	63,542	+0.32(+1.13%)
Jan 19, 2012	27.75	27.90	27.69	27.90	33,803	+0.64(+2.35%)
Jan 18, 2012	26.85	27.29	26.84	27.26	29,268	+0.45(+1.66%)
Jan 17, 2012	26.94	27.12	26.75	26.82	205,893	+0.16(+0.59%)
Jan 13, 2012	26.57	26.67	26.36	26.66	13,089	-0.30(-1.12%)
Jan 12, 2012	26.86	26.98	26.64	26.96	40,168	+0.33(+1.24%)
Jan 11, 2012	26.37	26.65	26.31	26.63	57,361	+0.12(+0.46%)
Jan 10, 2012	26.43	26.52	26.42	26.51	12,094	+0.60(+2.30%)
Jan 09, 2012	25.93	25.96	25.77	25.91	74,009	+0.01(+0.03%)
Jan 06, 2012	26.11	26.11	25.80	25.91	43,591	-0.29(-1.12%)
Jan 05, 2012	25.96	26.26	25.83	26.20	38,399	-0.22(-0.84%)