S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.89	20.92	20.85	20.85	62,802	-0.07(-0.33%)
Apr 28, 2011	20.97	20.97	20.81	20.92	62,405	+0.01(+0.06%)
Apr 27, 2011	20.60	20.91	20.49	20.91	111,811	+0.32(+1.53%)
Apr 26, 2011	20.52	20.64	20.50	20.59	94,835	+0.19(+0.95%)
Apr 25, 2011	20.38	20.40	20.29	20.40	71,735	-0.03(-0.16%)
Apr 21, 2011	20.43	20.43	20.31	20.43	25,538	+0.11(+0.55%)
Apr 20, 2011	20.34	20.34	20.25	20.32	74,871	+0.24(+1.20%)
Apr 19, 2011	20.16	20.16	19.96	20.08	177,306	+0.04(+0.21%)
Apr 18, 2011	20.27	20.27	19.88	20.04	104,584	-0.30(-1.47%)
Apr 15, 2011	20.25	20.34	20.18	20.34	55,083	+0.21(+1.02%)
Apr 14, 2011	20.07	20.17	19.96	20.13	60,141	+0.08(+0.39%)
Apr 13, 2011	20.13	20.13	19.95	20.06	36,357	+0.11(+0.58%)
Apr 12, 2011	20.05	20.05	19.91	19.94	86,370	-0.09(-0.45%)
Apr 11, 2011	20.11	20.16	20.00	20.03	41,394	+0.09(+0.45%)
Apr 08, 2011	20.07	20.07	19.88	19.94	69,374	+0.02(+0.09%)
Apr 07, 2011	19.90	19.93	19.80	19.92	31,740	+0.06(+0.28%)
Apr 06, 2011	19.94	19.94	19.81	19.87	79,579	+0.09(+0.44%)
Apr 05, 2011	19.47	19.85	19.47	19.78	101,636	+0.26(+1.35%)
Apr 04, 2011	19.53	19.60	19.47	19.52	122,861	+0.14(+0.74%)
Apr 01, 2011	19.26	19.41	19.26	19.37	81,348	+0.16(+0.83%)
Mar 31, 2011	19.24	19.32	19.20	19.21	57,178	-0.07(-0.36%)
Mar 30, 2011	18.97	19.35	18.97	19.28	38,977	+0.40(+2.14%)
Mar 29, 2011	18.70	18.89	18.66	18.88	29,678	+0.19(+1.01%)
Mar 28, 2011	18.82	18.82	18.69	18.69	28,689	-0.09(-0.49%)
Mar 25, 2011	18.69	18.92	18.68	18.78	102,286	+0.08(+0.42%)
Mar 24, 2011	18.60	18.71	18.49	18.71	35,636	+0.21(+1.11%)
Mar 23, 2011	18.44	18.54	18.34	18.50	41,818	-0.00(-0.02%)
Mar 22, 2011	18.52	18.62	18.46	18.50	228,511	-0.01(-0.04%)
Mar 21, 2011	18.52	18.56	18.50	18.51	222,032	+0.11(+0.60%)
Mar 18, 2011	18.55	18.55	18.33	18.40	81,479	+0.03(+0.18%)
Mar 17, 2011	18.48	18.48	18.32	18.37	25,879	+0.14(+0.78%)
Mar 16, 2011	18.45	18.52	18.16	18.23	56,285	-0.33(-1.79%)
Mar 15, 2011	18.49	18.62	18.48	18.56	62,835	-0.09(-0.46%)
Mar 14, 2011	18.74	18.79	18.60	18.64	42,654	-0.14(-0.74%)
Mar 11, 2011	18.65	18.84	18.65	18.78	35,126	+0.06(+0.31%)
Mar 10, 2011	18.75	18.83	18.69	18.73	29,279	-0.20(-1.08%)
Mar 09, 2011	18.81	18.97	18.81	18.93	53,663	+0.06(+0.30%)
Mar 08, 2011	18.70	18.92	18.57	18.87	53,195	+0.28(+1.52%)
Mar 07, 2011	18.95	18.95	18.46	18.59	79,933	-0.31(-1.63%)
Mar 04, 2011	19.07	19.07	18.81	18.90	31,589	-0.14(-0.75%)
Mar 03, 2011	18.88	19.05	18.88	19.04	26,081	+0.34(+1.82%)
Mar 02, 2011	18.59	18.73	18.59	18.70	47,982	+0.08(+0.42%)
Mar 01, 2011	18.96	18.96	18.45	18.62	94,847	-0.22(-1.17%)
Feb 28, 2011	18.75	18.91	18.74	18.85	44,176	+0.30(+1.64%)
Feb 25, 2011	18.41	18.55	18.31	18.54	40,461	+0.27(+1.50%)
Feb 24, 2011	18.49	18.49	18.19	18.27	130,130	-0.40(-2.13%)
Feb 23, 2011	18.93	18.93	18.59	18.66	136,080	-0.25(-1.34%)
Feb 22, 2011	19.10	19.15	18.88	18.92	29,870	-0.35(-1.80%)
Feb 18, 2011	19.32	19.36	19.25	19.26	43,550	-0.06(-0.31%)
Feb 17, 2011	19.31	19.35	19.26	19.32	156,778	+0.02(+0.13%)
Feb 16, 2011	19.22	19.34	19.22	19.30	33,794	+0.14(+0.71%)
Feb 15, 2011	19.07	19.17	18.65	19.16	99,345	+0.05(+0.24%)
Feb 14, 2011	19.06	19.12	19.03	19.12	86,480	+0.09(+0.50%)
Feb 11, 2011	18.92	19.07	18.92	19.03	88,688	+0.05(+0.26%)
Feb 10, 2011	18.91	19.05	18.89	18.98	23,052	-0.02(-0.09%)
Feb 09, 2011	18.94	19.02	18.91	18.99	55,993	+0.03(+0.17%)
Feb 08, 2011	19.07	19.07	18.92	18.96	156,868	-0.05(-0.29%)
Feb 07, 2011	19.14	19.16	18.99	19.02	36,351	-0.06(-0.30%)
Feb 04, 2011	19.14	19.14	18.96	19.07	246,134	+0.04(+0.18%)
Feb 03, 2011	18.98	19.04	18.73	19.04	92,317	+0.10(+0.52%)
Feb 02, 2011	19.02	19.03	18.92	18.94	39,434	-0.16(-0.82%)
Feb 01, 2011	19.03	19.15	19.00	19.10	34,187	+0.14(+0.72%)
Jan 31, 2011	18.88	19.01	18.84	18.96	22,295	+0.11(+0.56%)
Jan 28, 2011	19.26	19.26	18.84	18.85	77,869	-0.42(-2.19%)
Jan 27, 2011	19.27	19.31	19.19	19.28	21,995	-0.00(-0.02%)
Jan 26, 2011	19.21	19.35	19.19	19.28	24,852	+0.15(+0.77%)
Jan 25, 2011	19.00	19.13	18.94	19.13	69,868	+0.06(+0.32%)
Jan 24, 2011	18.96	19.10	18.91	19.07	125,427	+0.16(+0.87%)
Jan 21, 2011	19.15	19.15	18.86	18.91	89,446	-0.17(-0.90%)
Jan 20, 2011	19.13	19.15	19.03	19.08	62,457	-0.01(-0.06%)
Jan 19, 2011	19.55	19.55	19.06	19.09	58,271	-0.41(-2.12%)
Jan 18, 2011	19.39	19.52	19.39	19.51	118,494	+0.12(+0.63%)
Jan 14, 2011	19.32	19.38	19.23	19.38	54,105	+0.05(+0.25%)
Jan 13, 2011	19.26	19.37	19.26	19.33	76,003	-0.01(-0.04%)
Jan 12, 2011	19.45	19.45	19.28	19.34	168,565	+0.08(+0.43%)
Jan 11, 2011	19.35	19.35	19.25	19.26	41,476	+0.01(+0.04%)
Jan 10, 2011	19.16	19.27	19.06	19.25	72,639	+0.09(+0.45%)
Jan 07, 2011	19.10	19.19	18.95	19.16	117,416	+0.02(+0.11%)
Jan 06, 2011	19.15	19.18	19.03	19.14	42,086	+0.11(+0.56%)
Jan 05, 2011	18.81	19.06	18.81	19.04	66,465	+0.13(+0.69%)
Jan 04, 2011	19.09	19.09	18.83	18.91	51,319	-0.14(-0.75%)
Jan 03, 2011	19.02	19.20	19.02	19.05	134,187	+0.16(+0.82%)
Dec 31, 2010	19.00	19.00	18.86	18.89	55,341	-0.09(-0.50%)
Dec 30, 2010	19.01	19.04	18.97	18.99	38,285	-0.03(-0.15%)
Dec 29, 2010	19.15	19.15	18.97	19.02	224,926	-0.02(-0.13%)
Dec 28, 2010	19.17	19.17	19.03	19.04	69,882	-0.11(-0.60%)
Dec 27, 2010	19.17	19.17	19.06	19.16	178,490	+0.00(+0.02%)
Dec 23, 2010	19.10	19.22	19.10	19.15	58,159	+0.02(+0.13%)
Dec 22, 2010	19.17	19.19	19.12	19.13	132,740	-0.04(-0.19%)
Dec 21, 2010	19.26	19.26	19.15	19.16	64,767	-0.03(-0.15%)
Dec 20, 2010	19.25	19.25	19.08	19.19	44,930	-0.00(-0.02%)
Dec 17, 2010	19.32	19.32	19.15	19.20	167,521	-0.16(-0.81%)
Dec 16, 2010	19.13	19.36	19.10	19.35	112,157	+0.24(+1.27%)
Dec 15, 2010	18.96	19.21	18.96	19.11	47,338	+0.15(+0.80%)
Dec 14, 2010	18.76	18.96	18.75	18.96	34,893	+0.22(+1.16%)
Dec 13, 2010	18.92	18.92	18.73	18.74	24,798	-0.12(-0.63%)
Dec 10, 2010	18.75	18.89	18.66	18.86	52,047	+0.20(+1.05%)
Dec 09, 2010	18.68	18.69	18.61	18.66	54,300	+0.05(+0.29%)
Dec 08, 2010	18.65	18.65	18.52	18.61	48,972	+0.07(+0.40%)
Dec 07, 2010	18.66	18.66	18.53	18.54	100,642	+0.06(+0.33%)
Dec 06, 2010	18.42	18.52	18.39	18.48	45,449	+0.03(+0.16%)
Dec 03, 2010	18.26	18.46	18.26	18.45	182,737	+0.11(+0.58%)
Dec 02, 2010	18.37	18.39	18.29	18.34	2,566,503	+0.02(+0.09%)
Dec 01, 2010	18.29	18.33	18.24	18.33	72,760	+0.28(+1.54%)
Nov 30, 2010	18.11	18.19	18.02	18.05	199,673	-0.26(-1.41%)
Nov 29, 2010	18.46	18.46	18.11	18.31	226,888	-0.21(-1.13%)
Nov 26, 2010	18.57	18.57	18.46	18.51	38,612	-0.11(-0.57%)
Nov 24, 2010	18.49	18.62	18.62	18.62	59,584	+0.25(+1.38%)
Nov 23, 2010	18.38	18.44	18.31	18.37	75,754	-0.20(-1.06%)
Nov 22, 2010	18.48	18.60	18.38	18.56	81,231	+0.07(+0.35%)
Nov 19, 2010	18.52	18.52	18.36	18.50	116,423	+0.00(+0.00%)
Nov 18, 2010	18.40	18.56	18.40	18.50	185,673	+0.29(+1.57%)
Nov 17, 2010	18.19	18.28	18.16	18.21	118,459	+0.02(+0.13%)
Nov 16, 2010	18.25	18.31	18.11	18.19	174,180	-0.17(-0.91%)
Nov 15, 2010	18.30	18.46	18.30	18.35	62,103	+0.07(+0.36%)
Nov 12, 2010	18.31	18.40	18.27	18.29	90,307	-0.18(-0.95%)
Nov 11, 2010	18.28	18.49	18.27	18.46	50,917	-0.04(-0.22%)
Nov 10, 2010	18.43	18.51	18.28	18.51	92,504	+0.05(+0.27%)
Nov 09, 2010	18.57	18.62	18.39	18.46	220,452	-0.05(-0.24%)
Nov 08, 2010	18.66	18.66	18.49	18.50	92,863	-0.23(-1.21%)
Nov 05, 2010	19.06	19.06	18.66	18.73	92,809	-0.24(-1.26%)
Nov 04, 2010	19.10	19.11	18.91	18.97	159,199	+0.09(+0.48%)
Nov 03, 2010	18.74	18.88	18.69	18.88	134,110	+0.18(+0.96%)
Nov 02, 2010	18.75	18.80	18.68	18.70	1,515,479	+0.09(+0.46%)
Nov 01, 2010	18.80	18.87	18.53	18.61	66,208	-0.11(-0.57%)
Oct 29, 2010	18.78	18.82	18.66	18.72	106,447	-0.09(-0.50%)
Oct 28, 2010	18.95	18.95	18.74	18.81	332,666	-0.00(-0.01%)
Oct 27, 2010	18.78	18.86	18.64	18.81	60,305	-0.03(-0.14%)
Oct 25, 2010	18.88	18.97	18.82	18.84	144,849	+0.08(+0.44%)
Oct 22, 2010	18.70	18.77	18.66	18.76	47,423	+0.02(+0.13%)
Oct 21, 2010	18.87	18.95	18.58	18.73	57,962	-0.06(-0.30%)
Oct 20, 2010	18.68	18.89	18.68	18.79	217,012	+0.14(+0.75%)
Oct 19, 2010	18.95	18.95	18.55	18.65	701,564	-0.29(-1.53%)
Oct 18, 2010	18.99	18.99	18.87	18.94	56,034	+0.05(+0.26%)
Oct 15, 2010	19.11	19.11	18.86	18.89	76,918	+0.01(+0.06%)
Oct 14, 2010	19.00	19.00	18.82	18.88	56,815	-0.02(-0.13%)
Oct 13, 2010	18.90	19.00	18.75	18.91	75,587	+0.19(+1.03%)
Oct 12, 2010	18.37	18.76	18.37	18.71	141,207	+0.49(+2.72%)
Oct 11, 2010	18.35	18.35	18.19	18.22	71,607	+0.03(+0.18%)
Oct 08, 2010	18.19	18.24	17.99	18.19	52,458	+0.17(+0.93%)
Oct 07, 2010	18.17	18.17	17.97	18.02	62,135	-0.01(-0.07%)
Oct 06, 2010	18.10	18.10	17.96	18.03	75,260	-0.01(-0.05%)
Oct 05, 2010	17.81	18.07	17.81	18.04	158,776	+0.40(+2.27%)
Oct 04, 2010	17.63	17.75	17.57	17.64	77,941	-0.07(-0.41%)
Oct 01, 2010	17.71	17.92	17.60	17.71	93,118	-0.08(-0.46%)
Sep 30, 2010	18.00	18.00	17.69	17.79	55,976	-0.04(-0.23%)
Sep 29, 2010	17.95	18.00	17.79	17.84	60,946	-0.13(-0.75%)
Sep 28, 2010	17.86	18.00	17.78	17.97	101,875	+0.16(+0.92%)
Sep 27, 2010	18.00	18.00	17.79	17.81	193,689	-0.15(-0.84%)
Sep 24, 2010	17.73	17.98	17.73	17.96	91,880	+0.40(+2.26%)
Sep 23, 2010	17.51	17.78	17.51	17.56	226,881	-0.07(-0.42%)
Sep 22, 2010	17.76	17.79	17.56	17.63	428,455	-0.13(-0.76%)
Sep 21, 2010	17.84	17.84	17.70	17.77	258,621	-0.05(-0.27%)
Sep 20, 2010	17.50	17.84	17.46	17.82	301,913	+0.36(+2.04%)
Sep 17, 2010	17.46	17.50	17.34	17.46	119,848	-0.12(-0.68%)
Sep 15, 2010	17.37	17.61	17.35	17.58	29,046	+0.14(+0.80%)
Sep 14, 2010	17.31	17.54	17.31	17.44	133,006	-0.00(-0.02%)
Sep 13, 2010	17.46	17.48	17.37	17.45	78,364	+0.07(+0.42%)
Sep 10, 2010	17.25	17.39	17.23	17.37	62,283	+0.13(+0.73%)
Sep 09, 2010	17.35	17.35	17.19	17.25	26,795	+0.08(+0.48%)
Sep 08, 2010	17.10	17.28	17.07	17.17	102,585	+0.16(+0.96%)
Sep 07, 2010	17.12	17.12	16.98	17.00	142,310	-0.14(-0.83%)
Sep 03, 2010	17.14	17.15	17.04	17.14	80,088	+0.14(+0.84%)
Sep 02, 2010	16.75	17.00	16.75	17.00	39,109	+0.27(+1.63%)
Sep 01, 2010	16.57	16.75	16.57	16.73	65,092	+0.38(+2.35%)
Aug 31, 2010	16.30	16.45	16.26	16.34	102,335	-0.05(-0.28%)
Aug 30, 2010	16.57	16.68	16.39	16.39	51,786	-0.28(-1.66%)
Aug 27, 2010	16.67	16.69	16.30	16.67	74,105	+0.20(+1.24%)
Aug 26, 2010	16.47	16.59	16.41	16.46	434,028	-0.01(-0.07%)
Aug 25, 2010	16.26	16.49	16.21	16.48	50,206	+0.13(+0.80%)
Aug 24, 2010	16.36	16.44	16.27	16.34	189,061	-0.25(-1.48%)
Aug 23, 2010	16.69	16.84	16.59	16.59	47,715	-0.06(-0.34%)
Aug 20, 2010	16.61	16.66	16.47	16.65	46,094	+0.04(+0.22%)
Aug 19, 2010	16.84	16.84	16.58	16.61	207,243	-0.32(-1.88%)
Aug 18, 2010	16.82	17.07	16.74	16.93	98,319	+0.15(+0.90%)
Aug 17, 2010	16.70	16.84	16.61	16.78	75,689	+0.21(+1.26%)
Aug 16, 2010	16.34	16.64	16.34	16.57	39,494	+0.07(+0.42%)
Aug 13, 2010	16.50	16.62	16.48	16.50	82,569	-0.12(-0.74%)
Aug 12, 2010	16.32	16.70	16.24	16.62	74,379	+0.13(+0.79%)
Aug 11, 2010	16.74	16.74	16.48	16.49	123,425	-0.53(-3.14%)
Aug 10, 2010	16.79	17.12	16.79	17.03	218,078	-0.00(-0.02%)
Aug 09, 2010	16.89	17.03	16.83	17.03	58,643	+0.22(+1.34%)
Aug 06, 2010	16.81	16.81	16.46	16.81	51,913	+0.07(+0.39%)
Aug 05, 2010	16.77	16.82	16.63	16.74	199,403	+0.01(+0.07%)
Aug 04, 2010	16.50	16.74	16.50	16.73	252,708	+0.17(+1.04%)
Aug 03, 2010	16.57	16.66	16.50	16.56	41,982	-0.01(-0.07%)
Aug 02, 2010	16.49	16.60	16.46	16.57	68,734	+0.34(+2.09%)
Jul 30, 2010	16.23	16.31	15.93	16.23	59,922	+0.12(+0.73%)
Jul 29, 2010	16.14	16.19	15.88	16.11	85,395	+0.10(+0.61%)
Jul 28, 2010	16.37	16.37	15.97	16.01	20,729	-0.25(-1.51%)
Jul 27, 2010	16.29	16.42	16.20	16.26	63,341	+0.00(+0.00%)
Jul 26, 2010	15.96	16.30	15.96	16.26	213,260	+0.24(+1.48%)
Jul 23, 2010	15.89	16.02	15.80	16.02	51,563	+0.01(+0.05%)
Jul 22, 2010	16.01	16.13	15.97	16.01	38,668	+0.23(+1.47%)
Jul 21, 2010	15.94	16.05	15.77	15.78	41,414	-0.15(-0.92%)
Jul 20, 2010	15.80	15.93	15.61	15.93	64,391	+0.03(+0.21%)
Jul 19, 2010	15.90	15.95	15.77	15.90	59,772	+0.03(+0.21%)
Jul 16, 2010	15.86	16.23	15.85	15.86	335,985	-0.53(-3.26%)
Jul 15, 2010	16.69	16.70	16.37	16.40	402,273	-0.17(-1.01%)
Jul 14, 2010	16.57	16.63	16.49	16.57	35,725	-0.04(-0.27%)
Jul 13, 2010	16.52	16.64	16.51	16.61	47,071	+0.30(+1.83%)
Jul 12, 2010	16.42	16.42	16.20	16.31	45,501	-0.11(-0.65%)
Jul 09, 2010	16.42	16.42	16.25	16.42	44,568	+0.13(+0.83%)
Jul 08, 2010	16.14	16.28	16.05	16.28	21,846	+0.27(+1.68%)
Jul 07, 2010	15.56	16.02	15.54	16.01	620,316	+0.44(+2.83%)
Jul 06, 2010	15.79	15.94	15.54	15.57	37,630	-0.02(-0.11%)
Jul 02, 2010	15.59	15.74	15.47	15.59	169,123	+0.05(+0.34%)
Jul 01, 2010	15.68	15.68	15.24	15.54	129,785	-0.27(-1.68%)
Jun 30, 2010	15.76	16.03	15.76	15.80	665,701	-0.04(-0.26%)
Jun 29, 2010	15.99	16.00	15.76	15.84	86,497	-0.39(-2.41%)
Jun 25, 2010	16.23	16.30	15.92	16.23	81,856	+0.21(+1.30%)
Jun 24, 2010	15.96	16.07	15.88	16.03	42,827	-0.05(-0.33%)
Jun 23, 2010	16.13	16.15	15.99	16.08	105,010	-0.15(-0.91%)
Jun 22, 2010	16.28	16.55	16.19	16.23	34,414	-0.05(-0.30%)
Jun 21, 2010	16.61	16.63	16.22	16.28	171,329	-0.15(-0.90%)
Jun 18, 2010	16.42	16.57	16.36	16.42	282,778	-0.14(-0.87%)
Jun 17, 2010	16.58	16.71	16.36	16.57	112,838	-0.00(-0.02%)
Jun 16, 2010	16.37	16.63	16.37	16.57	255,876	-0.06(-0.37%)
Jun 15, 2010	16.39	16.65	16.39	16.63	47,953	+0.29(+1.77%)
Jun 14, 2010	16.57	16.57	16.33	16.34	129,294	+0.01(+0.07%)
Jun 11, 2010	15.95	16.34	15.95	16.33	86,587	+0.19(+1.19%)
Jun 10, 2010	16.00	16.14	15.93	16.14	43,868	+0.38(+2.38%)
Jun 09, 2010	15.82	15.99	15.71	15.76	48,027	+0.07(+0.42%)
Jun 08, 2010	15.95	15.95	15.46	15.70	96,910	-0.11(-0.70%)
Jun 07, 2010	16.07	16.19	15.80	15.81	104,435	-0.24(-1.52%)
Jun 04, 2010	16.05	16.38	16.00	16.05	135,796	-0.62(-3.69%)
Jun 03, 2010	16.46	16.67	16.46	16.67	70,441	+0.22(+1.34%)
Jun 02, 2010	16.34	16.45	16.06	16.45	53,463	+0.32(+1.97%)
Jun 01, 2010	16.20	16.55	16.13	16.13	245,156	-0.33(-1.98%)
May 28, 2010	16.46	16.66	16.43	16.46	108,618	-0.01(-0.07%)
May 27, 2010	16.53	16.53	16.34	16.47	98,977	+0.31(+1.94%)
May 26, 2010	16.24	16.45	16.08	16.15	214,506	+0.07(+0.43%)
May 25, 2010	15.72	16.08	15.52	16.08	112,338	-0.02(-0.15%)
May 24, 2010	16.17	16.33	16.09	16.11	70,889	-0.08(-0.48%)
May 21, 2010	15.74	16.26	15.71	16.19	468,651	+0.09(+0.56%)
May 20, 2010	16.15	16.39	16.08	16.10	220,349	-0.63(-3.76%)
May 19, 2010	16.76	16.81	16.50	16.73	160,988	-0.06(-0.34%)
May 18, 2010	17.13	17.13	16.74	16.78	164,507	-0.06(-0.38%)
May 17, 2010	16.91	16.95	16.52	16.85	217,070	+0.02(+0.13%)
May 14, 2010	16.82	17.09	16.68	16.82	155,285	-0.38(-2.23%)
May 13, 2010	17.41	17.43	17.16	17.21	72,981	-0.23(-1.32%)
May 12, 2010	17.37	17.46	17.21	17.44	68,609	+0.23(+1.32%)
May 11, 2010	17.24	17.37	17.14	17.21	250,065	+0.26(+1.52%)
May 10, 2010	16.87	16.96	16.84	16.95	183,512	+0.54(+3.31%)
May 07, 2010	16.58	16.81	16.24	16.41	1,792,395	-0.24(-1.47%)
May 06, 2010	17.40	17.46	16.38	16.66	943,040	-0.77(-4.40%)
May 05, 2010	17.29	17.45	17.26	17.42	1,168,284	-0.01(-0.05%)
May 04, 2010	17.26	17.43	17.19	17.43	119,365	+0.11(+0.64%)