Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.60	34.71	34.54	34.71	26,229	+0.12(+0.34%)
Apr 28, 2011	34.38	34.62	34.38	34.59	370,204	+0.21(+0.61%)
Apr 27, 2011	34.17	34.44	34.03	34.38	55,872	+0.26(+0.76%)
Apr 26, 2011	33.97	34.19	33.95	34.12	35,329	+0.26(+0.76%)
Apr 25, 2011	33.88	33.91	33.79	33.87	19,554	-0.02(-0.06%)
Apr 21, 2011	33.94	33.94	33.77	33.89	59,848	+0.28(+0.83%)
Apr 20, 2011	33.69	33.74	33.55	33.61	61,643	+0.38(+1.16%)
Apr 19, 2011	33.13	33.26	33.04	33.22	24,023	+0.19(+0.57%)
Apr 18, 2011	33.06	33.17	32.84	33.04	69,221	-0.66(-1.95%)
Apr 15, 2011	33.80	33.83	33.68	33.69	69,873	-0.15(-0.43%)
Apr 14, 2011	33.79	33.91	33.66	33.84	81,739	-0.23(-0.68%)
Apr 13, 2011	34.30	34.33	33.95	34.07	12,571	+0.01(+0.04%)
Apr 12, 2011	34.10	34.19	33.89	34.05	20,400	-0.21(-0.62%)
Apr 11, 2011	34.49	34.57	34.16	34.27	57,106	-0.13(-0.38%)
Apr 08, 2011	34.66	34.70	34.24	34.40	12,097	+0.06(+0.18%)
Apr 07, 2011	34.36	34.54	34.15	34.33	46,748	-0.01(-0.04%)
Apr 06, 2011	34.25	34.35	34.11	34.35	48,380	+0.52(+1.55%)
Apr 05, 2011	33.75	34.00	33.70	33.82	37,297	-0.06(-0.19%)
Apr 04, 2011	33.92	34.05	33.82	33.89	25,354	-0.08(-0.23%)
Apr 01, 2011	33.89	34.15	33.80	33.97	19,381	+0.30(+0.90%)
Mar 31, 2011	33.64	33.73	33.50	33.66	119,268	-0.05(-0.14%)
Mar 30, 2011	33.59	33.85	33.54	33.71	35,034	+0.21(+0.62%)
Mar 29, 2011	33.41	33.50	33.23	33.50	25,102	-0.09(-0.27%)
Mar 28, 2011	33.61	33.71	33.55	33.59	53,952	+0.15(+0.46%)
Mar 25, 2011	33.66	33.71	33.44	33.44	40,358	-0.20(-0.58%)
Mar 24, 2011	33.59	33.71	33.35	33.64	74,742	+0.24(+0.73%)
Mar 23, 2011	33.30	33.52	33.02	33.39	31,926	+0.00(+0.00%)
Mar 22, 2011	33.59	33.59	33.34	33.39	16,957	-0.12(-0.35%)
Mar 21, 2011	33.38	33.51	33.37	33.51	24,300	+0.67(+2.04%)
Mar 18, 2011	32.88	33.03	32.79	32.84	51,055	+0.33(+1.03%)
Mar 17, 2011	32.48	32.62	32.25	32.51	34,384	+0.62(+1.93%)
Mar 16, 2011	32.46	32.50	31.60	31.89	210,231	-0.85(-2.60%)
Mar 15, 2011	32.50	32.85	32.46	32.74	154,578	-0.68(-2.03%)
Mar 14, 2011	33.23	33.43	33.04	33.42	160,130	-0.25(-0.75%)
Mar 11, 2011	33.29	33.67	33.22	33.67	13,673	+0.17(+0.50%)
Mar 10, 2011	33.80	33.80	33.43	33.50	30,139	-0.77(-2.26%)
Mar 09, 2011	34.28	34.42	34.13	34.28	291,841	-0.03(-0.10%)
Mar 08, 2011	33.92	34.45	33.89	34.31	331,009	+0.43(+1.28%)
Mar 07, 2011	34.23	34.41	33.80	33.88	37,106	-0.33(-0.98%)
Mar 04, 2011	34.62	34.63	34.03	34.21	116,059	-0.47(-1.35%)
Mar 03, 2011	34.39	34.69	34.34	34.68	50,366	+0.59(+1.74%)
Mar 02, 2011	34.06	34.31	34.03	34.09	33,017	+0.03(+0.08%)
Mar 01, 2011	34.74	34.83	34.06	34.06	52,189	-0.78(-2.24%)
Feb 28, 2011	34.76	34.90	34.65	34.84	203,441	+0.34(+0.99%)
Feb 25, 2011	34.52	34.56	34.36	34.50	45,960	+0.50(+1.48%)
Feb 24, 2011	34.00	34.13	33.73	34.00	35,365	-0.06(-0.16%)
Feb 23, 2011	34.28	34.29	33.76	34.05	187,334	-0.17(-0.49%)
Feb 22, 2011	34.60	34.75	33.98	34.22	175,403	-1.11(-3.14%)
Feb 18, 2011	35.20	35.39	35.14	35.33	28,594	+0.06(+0.18%)
Feb 17, 2011	35.16	35.39	35.07	35.27	180,985	+0.13(+0.38%)
Feb 16, 2011	34.88	35.17	34.87	35.14	67,147	+0.63(+1.82%)
Feb 15, 2011	34.51	34.70	34.45	34.51	69,259	+0.02(+0.04%)
Feb 14, 2011	34.47	34.62	34.36	34.49	89,446	-0.17(-0.48%)
Feb 11, 2011	34.16	34.68	33.96	34.66	80,029	+0.42(+1.23%)
Feb 10, 2011	34.13	34.28	33.98	34.24	130,323	-0.37(-1.06%)
Feb 09, 2011	34.67	34.72	34.40	34.61	391,848	-0.16(-0.46%)
Feb 08, 2011	34.60	34.94	34.40	34.76	362,246	+0.33(+0.95%)
Feb 07, 2011	33.99	34.46	33.99	34.44	77,635	+0.38(+1.11%)
Feb 04, 2011	34.15	34.20	33.83	34.06	21,724	-0.03(-0.10%)
Feb 03, 2011	34.05	34.11	33.79	34.10	21,022	-0.01(-0.02%)
Feb 02, 2011	34.09	34.24	34.08	34.10	35,314	-0.06(-0.18%)
Feb 01, 2011	33.68	34.22	33.68	34.17	50,009	+0.70(+2.08%)
Jan 31, 2011	33.26	33.53	33.26	33.47	45,898	+0.36(+1.10%)
Jan 28, 2011	33.82	33.91	33.11	33.11	152,334	-0.70(-2.06%)
Jan 27, 2011	33.55	33.82	33.55	33.80	27,503	+0.26(+0.77%)
Jan 26, 2011	33.50	33.63	33.42	33.55	25,016	+0.08(+0.23%)
Jan 25, 2011	33.35	33.49	33.22	33.47	18,318	-0.21(-0.62%)
Jan 24, 2011	33.50	33.69	33.43	33.68	21,966	+0.15(+0.44%)
Jan 21, 2011	33.62	33.74	33.43	33.53	57,883	+0.30(+0.90%)
Jan 20, 2011	33.27	33.34	32.98	33.23	77,177	-0.04(-0.13%)
Jan 19, 2011	33.75	33.75	33.18	33.27	180,655	-0.44(-1.30%)
Jan 18, 2011	33.73	33.79	33.55	33.71	86,067	+0.00(+0.00%)
Jan 14, 2011	33.13	33.71	33.13	33.71	81,174	+0.43(+1.28%)
Jan 13, 2011	33.29	33.46	33.15	33.29	86,247	+0.20(+0.61%)
Jan 12, 2011	32.72	33.14	32.72	33.08	129,524	+0.85(+2.64%)
Jan 11, 2011	32.22	32.29	32.10	32.23	56,041	+0.28(+0.87%)
Jan 10, 2011	31.89	32.02	31.78	31.95	16,197	-0.22(-0.68%)
Jan 07, 2011	32.39	32.52	31.97	32.17	16,720	-0.23(-0.71%)
Jan 06, 2011	32.75	32.75	32.37	32.40	23,877	-0.29(-0.89%)
Jan 05, 2011	32.31	32.69	32.30	32.69	96,754	+0.13(+0.40%)
Jan 04, 2011	32.74	32.86	32.44	32.56	43,982	-0.15(-0.45%)
Jan 03, 2011	32.45	32.74	32.45	32.71	20,352	+0.52(+1.63%)
Dec 31, 2010	32.00	32.21	31.96	32.18	60,145	+0.16(+0.50%)
Dec 30, 2010	32.01	32.09	31.92	32.02	67,390	-0.10(-0.30%)
Dec 29, 2010	32.04	32.15	32.02	32.12	66,105	+0.17(+0.55%)
Dec 28, 2010	32.00	32.06	31.88	31.95	51,119	+0.03(+0.11%)
Dec 27, 2010	31.61	31.91	31.58	31.91	24,215	+0.08(+0.26%)
Dec 23, 2010	31.89	31.91	31.77	31.83	29,507	-0.20(-0.61%)
Dec 22, 2010	31.79	32.02	31.79	32.02	77,059	+0.27(+0.86%)
Dec 21, 2010	31.61	31.84	31.61	31.75	110,621	+0.32(+1.02%)
Dec 20, 2010	31.47	31.63	31.28	31.43	108,865	+0.07(+0.24%)
Dec 17, 2010	31.31	31.40	31.21	31.36	267,325	-0.11(-0.35%)
Dec 16, 2010	31.43	31.57	31.29	31.47	47,516	+0.13(+0.42%)
Dec 15, 2010	31.59	31.80	31.33	31.34	54,756	-0.51(-1.61%)
Dec 14, 2010	31.95	32.09	31.78	31.85	56,115	-0.08(-0.24%)
Dec 13, 2010	31.94	32.13	31.87	31.92	75,472	+0.16(+0.50%)
Dec 10, 2010	31.63	31.79	31.55	31.76	15,777	+0.12(+0.39%)
Dec 09, 2010	31.57	31.65	31.45	31.64	25,603	+0.30(+0.95%)
Dec 08, 2010	30.96	31.34	30.96	31.34	94,593	+0.45(+1.45%)
Dec 07, 2010	31.25	31.25	30.89	30.89	72,958	+0.01(+0.02%)
Dec 06, 2010	30.96	30.97	30.80	30.89	138,917	-0.26(-0.82%)
Dec 03, 2010	30.98	31.20	30.88	31.14	265,380	+0.07(+0.22%)
Dec 02, 2010	30.46	31.10	30.46	31.07	13,540	+0.69(+2.28%)
Dec 01, 2010	30.12	30.43	30.09	30.38	37,082	+0.77(+2.59%)
Nov 30, 2010	29.42	29.79	29.32	29.61	31,941	-0.35(-1.18%)
Nov 29, 2010	29.77	30.00	29.61	29.97	31,296	+0.03(+0.10%)
Nov 26, 2010	29.85	30.06	29.85	29.94	84,886	-0.59(-1.93%)
Nov 24, 2010	30.24	30.53	30.53	30.53	738,722	+0.47(+1.56%)
Nov 23, 2010	30.28	30.28	30.00	30.06	31,025	-0.79(-2.56%)
Nov 22, 2010	31.00	31.05	30.56	30.84	40,759	-0.58(-1.85%)
Nov 19, 2010	31.05	31.43	30.93	31.43	260,153	+0.11(+0.35%)
Nov 18, 2010	31.22	31.43	31.17	31.31	65,464	+0.59(+1.94%)
Nov 17, 2010	30.89	30.94	30.66	30.72	90,529	+0.01(+0.02%)
Nov 16, 2010	31.11	31.15	30.57	30.71	60,873	-0.69(-2.20%)
Nov 15, 2010	31.49	31.70	31.40	31.40	14,780	+0.04(+0.13%)
Nov 12, 2010	31.63	31.73	31.26	31.36	21,017	-0.38(-1.20%)
Nov 11, 2010	31.71	31.85	31.62	31.74	36,175	-0.43(-1.33%)
Nov 10, 2010	32.03	32.17	31.62	32.17	30,448	+0.25(+0.78%)
Nov 09, 2010	32.64	32.64	31.81	31.92	86,720	-0.48(-1.49%)
Nov 08, 2010	32.42	32.54	32.27	32.41	80,154	-0.23(-0.70%)
Nov 05, 2010	32.50	32.85	32.41	32.64	130,662	-0.05(-0.15%)
Nov 04, 2010	32.27	32.69	32.24	32.68	121,689	+1.01(+3.19%)
Nov 03, 2010	31.43	31.67	31.29	31.67	128,381	+0.32(+1.01%)
Nov 02, 2010	31.38	31.43	31.31	31.36	174,831	+0.31(+1.00%)
Nov 01, 2010	31.20	31.32	30.93	31.05	64,020	-0.07(-0.22%)
Oct 29, 2010	31.10	31.18	31.01	31.11	76,040	+0.00(+0.00%)
Oct 28, 2010	31.27	31.31	31.00	31.11	88,954	+0.06(+0.18%)
Oct 27, 2010	31.03	31.11	30.84	31.06	27,871	-0.42(-1.34%)
Oct 25, 2010	31.73	31.74	31.42	31.48	39,487	+0.05(+0.15%)
Oct 22, 2010	31.48	31.51	31.34	31.43	41,701	+0.10(+0.31%)
Oct 21, 2010	31.67	31.75	31.18	31.34	22,388	-0.27(-0.84%)
Oct 20, 2010	31.11	31.73	31.11	31.60	54,760	+0.56(+1.80%)
Oct 19, 2010	31.34	31.46	30.94	31.05	48,458	-0.65(-2.05%)
Oct 18, 2010	31.31	31.74	31.17	31.70	39,468	+0.47(+1.51%)
Oct 15, 2010	31.65	31.66	31.09	31.23	84,675	-0.32(-1.01%)
Oct 14, 2010	31.70	31.81	31.36	31.54	136,436	-0.19(-0.58%)
Oct 13, 2010	31.90	31.95	31.67	31.73	50,006	+0.22(+0.70%)
Oct 12, 2010	31.17	31.59	31.09	31.51	36,735	+0.14(+0.44%)
Oct 11, 2010	31.40	31.53	31.35	31.37	30,325	-0.11(-0.35%)
Oct 08, 2010	31.48	31.53	31.30	31.48	30,987	+0.10(+0.33%)
Oct 07, 2010	31.60	31.60	31.21	31.38	11,082	-0.03(-0.09%)
Oct 06, 2010	31.31	31.51	31.31	31.40	19,935	+0.05(+0.15%)
Oct 05, 2010	30.91	31.41	30.80	31.36	197,859	+0.97(+3.20%)
Oct 04, 2010	30.51	30.72	30.31	30.39	8,920	-0.31(-1.00%)
Oct 01, 2010	30.69	30.78	30.46	30.69	40,711	+0.24(+0.77%)
Sep 30, 2010	30.77	30.84	30.28	30.46	48,684	-0.06(-0.20%)
Sep 29, 2010	30.59	30.73	30.48	30.52	19,680	-0.24(-0.79%)
Sep 28, 2010	30.67	30.84	30.37	30.76	34,551	+0.10(+0.34%)
Sep 27, 2010	30.75	30.86	30.64	30.66	121,996	-0.28(-0.89%)
Sep 24, 2010	30.50	30.94	30.46	30.93	74,298	+0.93(+3.09%)
Sep 23, 2010	30.26	30.42	29.98	30.01	39,989	-0.55(-1.81%)
Sep 22, 2010	30.70	30.95	30.46	30.56	108,235	-0.16(-0.52%)
Sep 21, 2010	30.91	31.05	30.64	30.72	51,260	-0.17(-0.56%)
Sep 20, 2010	30.42	30.95	30.42	30.89	81,681	+0.47(+1.55%)
Sep 17, 2010	30.42	30.74	30.35	30.42	50,864	-0.44(-1.41%)
Sep 15, 2010	30.54	30.86	30.45	30.86	34,924	+0.13(+0.43%)
Sep 14, 2010	30.76	30.95	30.50	30.73	55,495	-0.06(-0.18%)
Sep 13, 2010	30.57	30.80	30.52	30.78	79,607	+0.80(+2.65%)
Sep 10, 2010	29.96	30.11	29.93	29.99	71,059	-0.03(-0.09%)
Sep 09, 2010	30.13	30.24	29.86	30.02	55,739	+0.43(+1.45%)
Sep 08, 2010	29.45	29.83	29.45	29.59	644,506	+0.15(+0.49%)
Sep 07, 2010	29.95	29.95	29.43	29.44	44,687	-0.62(-2.07%)
Sep 03, 2010	29.90	30.14	29.86	30.06	30,020	+0.43(+1.45%)
Sep 02, 2010	29.41	29.65	29.38	29.63	65,092	+0.17(+0.56%)
Sep 01, 2010	28.95	29.48	28.83	29.47	248,903	+1.14(+4.03%)
Aug 31, 2010	28.33	28.51	27.98	28.33	144	+0.13(+0.47%)
Aug 30, 2010	28.60	28.60	28.16	28.20	32,473	-0.46(-1.62%)
Aug 27, 2010	28.66	28.67	27.96	28.66	39,408	+0.65(+2.32%)
Aug 26, 2010	28.29	28.39	27.99	28.01	228,099	-0.15(-0.52%)
Aug 25, 2010	27.84	28.23	27.67	28.16	30,924	+0.01(+0.02%)
Aug 24, 2010	28.39	28.40	28.05	28.15	37,823	-0.55(-1.90%)
Aug 23, 2010	28.92	29.03	28.69	28.69	11,749	-0.13(-0.46%)
Aug 20, 2010	28.81	28.85	28.60	28.83	44,149	-0.24(-0.81%)
Aug 19, 2010	29.59	29.66	28.97	29.06	144,992	-0.57(-1.94%)
Aug 18, 2010	29.52	29.82	29.42	29.63	262,006	+0.09(+0.30%)
Aug 17, 2010	29.52	29.75	29.38	29.54	29,700	+0.41(+1.40%)
Aug 16, 2010	28.99	29.26	28.99	29.14	75,223	-0.06(-0.19%)
Aug 13, 2010	29.19	29.51	29.13	29.19	26,692	-0.03(-0.12%)
Aug 12, 2010	29.01	29.41	28.96	29.23	103,314	-0.23(-0.77%)
Aug 11, 2010	29.97	30.05	29.45	29.45	46,911	-1.42(-4.61%)
Aug 10, 2010	30.80	31.00	30.55	30.88	68,659	-0.37(-1.19%)
Aug 09, 2010	31.08	31.28	30.98	31.25	331,323	+0.23(+0.74%)
Aug 06, 2010	31.02	31.11	30.66	31.02	120,800	-0.08(-0.26%)
Aug 05, 2010	31.11	31.20	30.92	31.11	118,745	-0.18(-0.58%)
Aug 04, 2010	31.28	31.34	31.11	31.29	130,752	+0.07(+0.24%)
Aug 03, 2010	31.44	31.46	31.13	31.21	253,201	-0.30(-0.97%)
Aug 02, 2010	31.06	31.53	31.06	31.52	197,779	+1.03(+3.38%)
Jul 30, 2010	30.49	30.61	30.11	30.49	282,698	-0.08(-0.25%)
Jul 29, 2010	30.82	30.89	30.33	30.56	144,555	+0.13(+0.43%)
Jul 28, 2010	30.62	30.62	30.28	30.43	50,236	-0.04(-0.14%)
Jul 27, 2010	30.62	30.66	30.34	30.47	185,689	+0.50(+1.66%)
Jul 26, 2010	29.64	30.02	29.59	29.97	50,284	+0.43(+1.45%)
Jul 23, 2010	29.30	29.60	29.04	29.54	272,446	+0.20(+0.68%)
Jul 22, 2010	28.88	29.35	28.88	29.34	76,525	+1.06(+3.74%)
Jul 21, 2010	29.19	29.19	28.25	28.29	74,199	-0.60(-2.08%)
Jul 20, 2010	28.11	28.92	28.07	28.89	53,745	+0.33(+1.16%)
Jul 19, 2010	28.78	28.78	28.33	28.56	29,016	+0.13(+0.46%)
Jul 16, 2010	28.42	29.17	28.42	28.42	104,667	-1.27(-4.26%)
Jul 15, 2010	29.68	29.73	29.13	29.69	172,085	+0.03(+0.09%)
Jul 14, 2010	29.68	29.73	29.37	29.66	52,281	-0.14(-0.46%)
Jul 13, 2010	29.41	29.81	29.41	29.80	39,318	+0.76(+2.62%)
Jul 12, 2010	29.08	29.09	28.90	29.04	16,856	-0.21(-0.71%)
Jul 09, 2010	29.25	29.25	28.70	29.25	47,393	+0.30(+1.05%)
Jul 08, 2010	28.80	28.94	28.57	28.94	40,636	+0.35(+1.23%)
Jul 07, 2010	27.58	28.66	27.58	28.59	38,103	+1.18(+4.32%)
Jul 06, 2010	27.83	27.91	27.16	27.41	127,148	+0.37(+1.38%)
Jul 02, 2010	27.03	27.49	26.93	27.03	10,541	-0.02(-0.08%)
Jul 01, 2010	27.26	27.26	26.59	27.06	48,187	+0.04(+0.16%)
Jun 30, 2010	27.33	27.58	27.01	27.01	41,843	-0.22(-0.82%)
Jun 29, 2010	27.92	27.92	27.08	27.24	94,313	-1.53(-5.31%)
Jun 25, 2010	28.76	28.85	28.25	28.76	158,840	+0.58(+2.06%)
Jun 24, 2010	28.73	28.73	28.17	28.18	151,856	-0.78(-2.70%)
Jun 23, 2010	28.96	29.15	28.64	28.96	823,828	+0.10(+0.34%)
Jun 22, 2010	29.25	29.43	28.84	28.87	132,800	-0.32(-1.11%)
Jun 21, 2010	29.84	29.84	29.07	29.19	95,587	+0.01(+0.04%)
Jun 18, 2010	29.18	29.25	29.03	29.18	47,578	+0.10(+0.35%)
Jun 17, 2010	29.28	29.28	28.83	29.08	13,989	+0.08(+0.26%)
Jun 16, 2010	28.79	29.15	28.79	29.00	113,147	-0.10(-0.35%)
Jun 15, 2010	28.55	29.13	28.48	29.11	64,292	+0.96(+3.42%)
Jun 14, 2010	28.49	28.67	28.13	28.14	481,063	+0.01(+0.03%)
Jun 11, 2010	27.84	28.15	27.77	28.14	253,825	+0.12(+0.44%)
Jun 10, 2010	27.52	28.04	27.52	28.01	100,951	+1.17(+4.35%)
Jun 09, 2010	27.30	27.51	26.81	26.85	119,000	-0.23(-0.83%)
Jun 08, 2010	26.60	27.07	26.38	27.07	50,769	+0.57(+2.14%)
Jun 07, 2010	27.13	27.22	26.51	26.51	81,796	-0.43(-1.60%)
Jun 04, 2010	26.94	27.68	26.90	26.94	51,335	-1.41(-4.98%)
Jun 03, 2010	28.58	28.63	28.06	28.35	94,464	-0.12(-0.41%)
Jun 02, 2010	27.84	28.48	27.75	28.46	701,522	+0.82(+2.96%)
Jun 01, 2010	27.77	28.46	27.63	27.65	225,414	-0.54(-1.91%)
May 28, 2010	28.18	28.76	28.08	28.18	29,838	-0.59(-2.06%)
May 27, 2010	28.08	28.78	27.94	28.78	17,062	+1.52(+5.58%)
May 26, 2010	27.93	27.99	27.20	27.26	33,937	-0.42(-1.53%)
May 25, 2010	26.64	27.68	26.61	27.68	120,943	-0.05(-0.20%)
May 24, 2010	28.10	28.30	27.73	27.73	46,481	-0.57(-2.00%)
May 21, 2010	27.10	28.34	26.93	28.30	49,601	+1.01(+3.70%)
May 20, 2010	27.30	27.97	27.22	27.29	173,728	-1.32(-4.60%)
May 19, 2010	28.31	28.70	28.02	28.61	87,508	-0.02(-0.08%)
May 18, 2010	29.53	29.68	28.43	28.63	219,852	-0.67(-2.30%)
May 17, 2010	29.41	29.56	28.72	29.30	49,959	-0.01(-0.05%)
May 14, 2010	29.32	30.07	29.12	29.32	46,805	-0.99(-3.26%)
May 13, 2010	30.70	30.71	30.31	30.31	38,666	-0.51(-1.66%)
May 12, 2010	30.46	30.83	30.46	30.82	110,374	+0.46(+1.51%)
May 11, 2010	30.68	30.86	30.34	30.36	234,711	-0.46(-1.48%)
May 10, 2010	30.63	30.82	30.44	30.82	105,945	+2.20(+7.68%)
May 07, 2010	28.76	29.16	27.70	28.62	97,330	+0.03(+0.12%)
May 06, 2010	30.14	30.21	0.0955	28.59	258,931	-1.62(-5.35%)
May 05, 2010	30.42	30.80	30.14	30.20	322,455	-0.66(-2.14%)
May 04, 2010	31.59	31.59	30.78	30.87	206,227	-1.32(-4.09%)