Short MSCI Emerging Markets -1X ETF (NY: EUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.91	38.05	37.47	37.91	159,114	+0.66(+1.77%)
May 27, 2010	38.17	38.42	37.24	37.25	159,022	-2.43(-6.13%)
May 26, 2010	39.21	39.79	38.62	39.68	340,413	-0.00(-0.01%)
May 25, 2010	40.84	41.10	39.65	39.69	319	+0.41(+1.04%)
May 24, 2010	38.79	39.32	38.24	39.28	270,069	+0.42(+1.09%)
May 21, 2010	40.65	40.70	38.83	38.86	492,389	-1.29(-3.22%)
May 20, 2010	40.19	40.32	39.29	40.15	639	+1.85(+4.82%)
May 19, 2010	38.44	38.95	38.02	38.30	437,948	+0.37(+0.96%)
May 18, 2010	36.71	38.00	36.63	37.94	319	+0.80(+2.15%)
May 17, 2010	37.00	37.90	36.75	37.14	146,262	+0.25(+0.69%)
May 14, 2010	36.89	37.21	36.43	36.89	373,890	+0.75(+2.07%)
May 13, 2010	35.83	36.14	35.60	36.14	174,459	+0.37(+1.03%)
May 12, 2010	35.99	36.04	35.76	35.77	146,495	-0.51(-1.39%)
May 11, 2010	35.86	36.28	35.74	36.28	292,258	+0.64(+1.79%)
May 10, 2010	35.83	36.14	35.64	35.64	209,459	-2.78(-7.23%)
May 07, 2010	38.28	39.37	37.83	38.42	510,319	-0.27(-0.70%)
May 06, 2010	37.43	43.35	36.58	38.69	498,395	+1.40(+3.75%)
May 05, 2010	37.03	37.36	36.55	37.29	385,657	+0.82(+2.24%)
May 04, 2010	35.62	36.54	35.62	36.48	171,789	+1.60(+4.60%)
May 03, 2010	34.94	35.17	34.75	34.87	123,692	-0.21(-0.59%)
Apr 30, 2010	36.16	36.16	34.41	35.08	348,810	+0.44(+1.27%)
Apr 29, 2010	34.91	34.98	34.59	34.64	159,624	-0.62(-1.76%)
Apr 28, 2010	35.11	35.72	35.07	35.26	114,033	-0.27(-0.77%)
Apr 27, 2010	34.68	35.55	34.64	35.53	576,777	+1.22(+3.55%)
Apr 26, 2010	34.07	34.31	34.04	34.31	72,291	+0.04(+0.11%)
Apr 23, 2010	34.66	34.68	34.27	34.27	24,157	-0.24(-0.71%)
Apr 22, 2010	34.96	35.15	34.47	34.51	34,696	-0.15(-0.43%)
Apr 21, 2010	34.66	34.96	34.63	34.66	131,595	+0.15(+0.43%)
Apr 20, 2010	34.61	34.78	34.48	34.51	64,400	-0.44(-1.26%)
Apr 19, 2010	35.24	35.46	34.88	34.96	123,504	+0.15(+0.43%)
Apr 16, 2010	34.20	34.94	34.18	34.81	78,566	+0.98(+2.88%)
Apr 15, 2010	33.83	33.88	33.62	33.83	55,712	+0.21(+0.61%)
Apr 14, 2010	33.76	33.83	33.60	33.62	78,305	-0.49(-1.43%)
Apr 13, 2010	34.21	34.46	34.11	34.11	33,924	+0.06(+0.18%)
Apr 12, 2010	34.02	34.05	33.90	34.05	11,496	+0.26(+0.77%)
Apr 09, 2010	33.86	33.93	33.77	33.79	27,338	-0.21(-0.61%)
Apr 08, 2010	34.35	34.47	33.99	34.00	21,360	-0.13(-0.38%)
Apr 07, 2010	33.94	34.25	33.92	34.13	19,043	+0.30(+0.89%)
Apr 06, 2010	34.09	34.09	33.76	33.83	43,421	-0.09(-0.28%)
Apr 05, 2010	34.06	34.14	33.85	33.92	92,309	-0.33(-0.95%)
Apr 01, 2010	34.66	34.25	34.25	34.25	119,842	-0.94(-2.67%)
Mar 31, 2010	35.39	35.39	35.08	35.19	72,262	-0.09(-0.27%)
Mar 30, 2010	35.29	35.49	35.19	35.28	27,565	-0.12(-0.34%)
Mar 29, 2010	35.68	35.68	35.41	35.41	32,607	-0.66(-1.82%)
Mar 26, 2010	35.96	36.40	35.83	36.06	139,508	-0.22(-0.59%)
Mar 25, 2010	35.84	36.32	35.71	36.28	224,576	+0.14(+0.39%)
Mar 24, 2010	35.98	36.15	35.90	36.14	16,523	+0.53(+1.47%)
Mar 23, 2010	35.82	35.97	35.61	35.61	26,898	-0.27(-0.76%)
Mar 22, 2010	36.39	36.46	35.87	35.88	43,641	-0.14(-0.39%)
Mar 19, 2010	35.49	36.03	35.45	36.02	147,066	+0.47(+1.32%)
Mar 18, 2010	35.38	35.70	34.95	35.56	100,942	+0.27(+0.77%)
Mar 17, 2010	35.31	35.41	35.11	35.28	72,179	-0.40(-1.13%)
Mar 16, 2010	36.02	36.12	35.66	35.69	34,443	-0.45(-1.25%)
Mar 15, 2010	36.32	36.32	36.10	36.14	24,325	+0.26(+0.73%)
Mar 12, 2010	35.64	35.91	35.64	35.87	28,973	+0.09(+0.26%)
Mar 11, 2010	36.14	36.14	35.73	35.78	22,828	+0.02(+0.05%)
Mar 10, 2010	35.94	35.98	35.62	35.76	63,789	-0.29(-0.81%)
Mar 09, 2010	36.41	36.41	35.89	36.05	96,002	-0.16(-0.44%)
Mar 08, 2010	36.17	36.27	36.05	36.21	155,749	-0.08(-0.23%)
Mar 05, 2010	36.69	36.81	36.27	36.30	78,426	-0.96(-2.57%)
Mar 04, 2010	37.05	37.46	37.05	37.25	79,883	+0.18(+0.48%)
Mar 03, 2010	36.89	37.08	36.59	37.08	70,177	-0.03(-0.08%)
Mar 02, 2010	37.12	37.28	36.88	37.10	250,181	-0.36(-0.95%)
Mar 01, 2010	37.70	37.80	37.34	37.46	366,460	-0.72(-1.89%)
Feb 26, 2010	38.55	38.91	38.14	38.18	36,333	-0.40(-1.05%)
Feb 25, 2010	39.21	39.38	38.53	38.59	72,074	+0.30(+0.78%)
Feb 24, 2010	38.41	38.81	37.90	38.28	80,265	-0.33(-0.85%)
Feb 23, 2010	37.98	38.66	37.98	38.61	143,405	+0.83(+2.18%)
Feb 22, 2010	37.56	37.83	37.56	37.79	46,171	-0.05(-0.12%)
Feb 19, 2010	37.94	37.98	37.59	37.83	203,509	+0.38(+1.03%)
Feb 18, 2010	37.90	37.93	37.37	37.45	60,853	-0.19(-0.50%)
Feb 17, 2010	37.52	37.87	37.45	37.64	113,698	-0.12(-0.32%)
Feb 16, 2010	38.21	38.38	37.76	37.76	213,311	-1.02(-2.64%)
Feb 12, 2010	39.09	38.78	38.78	38.78	128,158	+0.50(+1.30%)
Feb 11, 2010	39.06	39.42	38.29	38.29	86,018	-1.07(-2.72%)
Feb 10, 2010	39.25	39.70	39.02	39.35	279,241	+0.10(+0.26%)
Feb 09, 2010	39.62	39.91	38.89	39.25	508,978	-1.35(-3.33%)
Feb 08, 2010	40.21	40.60	39.86	40.60	231,994	+0.41(+1.03%)
Feb 05, 2010	40.09	41.27	39.96	40.19	628,071	+0.41(+1.04%)
Feb 04, 2010	38.65	39.78	38.62	39.78	357,245	+1.74(+4.56%)
Feb 03, 2010	37.77	38.61	37.59	38.04	110,275	+0.22(+0.57%)
Feb 02, 2010	38.07	38.39	37.71	37.83	83,313	-0.33(-0.86%)
Feb 01, 2010	38.83	38.83	38.09	38.15	334,157	-1.10(-2.80%)
Jan 29, 2010	38.26	39.37	38.19	39.25	169,538	+0.53(+1.38%)
Jan 28, 2010	38.14	39.07	37.98	38.72	83,804	+0.21(+0.54%)
Jan 27, 2010	38.71	39.03	38.40	38.51	87,881	+0.06(+0.15%)
Jan 26, 2010	38.36	38.50	37.91	38.45	259,017	+0.83(+2.19%)
Jan 25, 2010	37.38	37.85	37.27	37.63	91,779	-0.27(-0.72%)
Jan 22, 2010	37.33	37.95	37.23	37.90	121,719	+0.82(+2.22%)
Jan 21, 2010	36.20	37.10	36.09	37.08	139,625	+1.11(+3.08%)
Jan 20, 2010	35.70	36.26	35.70	35.97	49,909	+0.79(+2.24%)
Jan 19, 2010	35.74	35.78	35.15	35.18	61,141	-0.72(-2.01%)
Jan 15, 2010	35.58	35.90	35.90	35.90	35,824	+0.42(+1.19%)
Jan 14, 2010	35.40	35.48	35.37	35.48	7,226	+0.10(+0.29%)
Jan 13, 2010	35.37	35.72	35.30	35.38	27,172	-0.10(-0.29%)
Jan 12, 2010	35.36	35.65	35.29	35.48	24,309	+0.54(+1.56%)
Jan 11, 2010	34.67	35.05	34.65	34.94	39,665	+0.06(+0.16%)
Jan 08, 2010	35.12	35.14	34.85	34.88	27,530	-0.26(-0.75%)
Jan 07, 2010	35.31	35.31	35.08	35.14	22,611	+0.22(+0.62%)
Jan 06, 2010	34.97	35.00	34.83	34.93	20,206	-0.15(-0.43%)
Jan 05, 2010	35.12	35.23	34.91	35.08	49,720	-0.22(-0.61%)
Jan 04, 2010	35.74	35.74	35.27	35.29	104,362	-1.07(-2.94%)
Dec 31, 2009	36.24	36.36	36.36	36.36	37,530	-0.13(-0.36%)
Dec 30, 2009	36.67	36.67	36.49	36.49	20,907	-0.15(-0.41%)
Dec 29, 2009	36.51	36.64	36.48	36.64	19,608	+0.13(+0.36%)
Dec 28, 2009	36.39	36.67	36.39	36.51	12,003	-0.15(-0.41%)
Dec 24, 2009	36.68	36.81	36.61	36.66	17,805	-0.37(-0.99%)
Dec 23, 2009	37.14	37.38	36.91	37.03	70,160	-0.38(-1.00%)
Dec 22, 2009	37.62	37.68	37.40	37.40	34,365	-0.33(-0.87%)
Dec 21, 2009	37.64	37.77	37.39	37.73	37,098	-0.03(-0.07%)
Dec 18, 2009	37.70	38.02	37.63	37.76	36,496	-0.07(-0.20%)
Dec 17, 2009	37.37	37.83	37.37	37.83	54,387	+1.05(+2.86%)
Dec 16, 2009	36.75	36.87	36.58	36.78	12,031	-0.20(-0.55%)
Dec 15, 2009	37.05	37.05	36.68	36.99	26,254	+0.35(+0.97%)
Dec 14, 2009	36.65	36.83	36.58	36.63	17,677	-0.24(-0.66%)
Dec 11, 2009	36.80	37.09	36.80	36.88	33,499	-0.16(-0.43%)
Dec 10, 2009	37.01	37.23	36.88	37.04	71,770	-0.18(-0.48%)
Dec 09, 2009	37.39	37.63	37.21	37.22	40,635	-0.24(-0.65%)
Dec 08, 2009	37.16	37.56	37.16	37.46	70,936	+0.68(+1.84%)
Dec 07, 2009	36.68	36.78	36.40	36.78	41,162	+0.27(+0.75%)
Dec 04, 2009	36.10	36.93	35.87	36.51	125,145	-0.29(-0.79%)
Dec 03, 2009	36.23	36.82	36.08	36.80	10,957	+0.33(+0.90%)
Dec 02, 2009	36.56	36.56	36.18	36.48	24,886	-0.13(-0.36%)
Dec 01, 2009	36.93	36.95	36.50	36.61	71,348	-1.05(-2.79%)
Nov 30, 2009	37.77	38.03	37.64	37.66	88,510	-0.39(-1.04%)
Nov 27, 2009	38.44	38.80	37.65	38.05	168,633	+1.42(+3.87%)
Nov 25, 2009	36.91	39.02	36.63	36.63	24,943	-0.48(-1.29%)
Nov 24, 2009	37.17	37.47	37.06	37.11	46,072	+0.22(+0.58%)
Nov 23, 2009	36.78	36.95	36.58	36.90	49,278	-0.71(-1.90%)
Nov 20, 2009	37.74	37.90	37.56	37.61	20,943	-0.01(-0.02%)
Nov 19, 2009	37.22	37.80	37.22	37.62	68,766	+0.83(+2.27%)
Nov 18, 2009	36.52	36.84	36.52	36.78	12,755	+0.21(+0.56%)
Nov 17, 2009	36.77	36.95	36.56	36.58	19,938	+0.16(+0.44%)
Nov 16, 2009	36.78	36.81	36.26	36.42	125,026	-0.90(-2.41%)
Nov 13, 2009	37.65	37.82	37.28	37.32	34,498	-0.66(-1.73%)
Nov 12, 2009	37.44	38.03	37.25	37.98	64,221	+0.75(+2.02%)
Nov 11, 2009	36.95	37.42	36.86	37.23	140,191	-0.26(-0.70%)
Nov 10, 2009	37.69	37.69	37.35	37.49	92,987	+0.22(+0.58%)
Nov 09, 2009	38.04	38.06	37.27	37.27	95,362	-1.46(-3.78%)
Nov 06, 2009	39.08	39.19	38.61	38.74	40,809	+0.02(+0.05%)
Nov 05, 2009	39.28	39.44	38.71	38.72	58,725	-0.85(-2.16%)
Nov 04, 2009	39.35	39.73	39.05	39.57	85,304	-0.73(-1.82%)
Nov 03, 2009	41.13	41.13	40.20	40.30	137,373	-0.05(-0.12%)
Nov 02, 2009	40.40	41.00	39.79	40.35	95,782	-0.63(-1.53%)
Oct 30, 2009	39.49	41.20	38.45	40.98	201,135	+1.87(+4.77%)
Oct 29, 2009	40.24	40.24	39.07	39.11	98,815	-1.86(-4.53%)
Oct 28, 2009	39.59	41.04	39.55	40.97	299,934	+1.79(+4.57%)
Oct 27, 2009	38.47	39.18	38.44	39.18	86,316	+0.67(+1.73%)
Oct 26, 2009	37.72	38.57	37.47	38.51	103,731	+0.47(+1.23%)
Oct 23, 2009	37.92	38.21	37.92	38.04	285,022	+0.35(+0.92%)
Oct 22, 2009	38.13	38.43	37.60	37.69	54,959	-0.29(-0.77%)
Oct 21, 2009	37.98	38.05	37.37	37.98	33,243	+0.18(+0.47%)
Oct 20, 2009	38.08	38.08	37.76	37.81	38,205	+0.48(+1.28%)
Oct 19, 2009	37.73	37.84	37.29	37.33	16,657	-0.70(-1.85%)
Oct 16, 2009	38.10	38.41	38.00	38.03	8,416	+0.49(+1.30%)
Oct 15, 2009	37.77	37.77	37.50	37.54	17,979	+0.22(+0.58%)
Oct 14, 2009	37.83	37.90	37.33	37.33	63,687	-1.22(-3.16%)
Oct 13, 2009	38.72	39.03	38.55	38.55	10,372	-0.08(-0.22%)
Oct 12, 2009	38.57	38.82	38.52	38.63	31,467	-0.29(-0.75%)
Oct 09, 2009	39.02	39.06	38.92	38.92	9,535	-0.04(-0.10%)
Oct 08, 2009	39.15	39.42	38.92	38.96	36,573	-0.53(-1.33%)
Oct 07, 2009	39.69	39.80	39.49	39.49	34,142	-0.01(-0.02%)
Oct 06, 2009	39.71	39.80	39.11	39.49	122,897	-0.63(-1.57%)
Oct 05, 2009	40.75	40.81	40.05	40.12	25,927	-1.03(-2.51%)
Oct 02, 2009	41.65	41.72	41.05	41.16	72,365	+0.04(+0.09%)
Oct 01, 2009	40.41	41.17	40.34	41.12	67,687	+1.17(+2.94%)
Sep 30, 2009	39.97	40.53	39.65	39.95	56,008	-0.34(-0.84%)
Sep 29, 2009	40.21	40.50	40.07	40.28	43,496	-0.08(-0.21%)
Sep 28, 2009	40.80	40.82	40.13	40.37	42,085	-0.53(-1.28%)
Sep 25, 2009	41.10	41.14	40.78	40.89	65,149	-0.17(-0.41%)
Sep 24, 2009	40.20	41.31	40.15	41.06	84,305	+0.83(+2.05%)
Sep 23, 2009	39.78	40.30	39.59	40.24	103,307	+0.50(+1.25%)
Sep 22, 2009	39.82	40.02	39.65	39.74	185,542	-0.61(-1.51%)
Sep 21, 2009	40.50	40.84	40.28	40.35	174,100	+0.35(+0.87%)
Sep 18, 2009	39.90	40.13	39.88	40.00	104,887	-0.11(-0.28%)
Sep 17, 2009	39.95	40.29	39.72	40.11	1,279,913	-0.16(-0.40%)
Sep 16, 2009	40.29	40.54	39.84	40.27	223,251	-0.64(-1.56%)
Sep 15, 2009	41.32	41.48	40.88	40.91	90,675	-0.50(-1.20%)
Sep 14, 2009	41.84	41.84	41.35	41.41	17,473	+0.08(+0.18%)
Sep 11, 2009	41.16	41.57	40.99	41.33	112,895	+0.07(+0.16%)
Sep 10, 2009	41.86	42.14	41.27	41.27	108,598	-0.62(-1.48%)
Sep 09, 2009	41.92	42.14	41.60	41.89	137,635	-0.20(-0.47%)
Sep 08, 2009	42.23	42.32	42.02	42.08	111,460	-0.94(-2.18%)
Sep 04, 2009	43.54	43.73	42.92	43.02	24,230	-0.76(-1.74%)
Sep 03, 2009	44.12	44.43	43.78	43.78	84,444	-1.00(-2.24%)
Sep 02, 2009	45.15	45.19	44.55	44.78	77,790	-0.43(-0.95%)
Sep 01, 2009	44.30	45.22	43.68	45.22	565,533	+0.73(+1.64%)
Aug 31, 2009	44.28	44.50	44.22	44.48	150,085	+0.97(+2.22%)
Aug 28, 2009	42.99	43.71	42.99	43.52	12,298	+0.22(+0.52%)
Aug 27, 2009	43.51	44.02	43.23	43.30	25,238	-0.05(-0.13%)
Aug 26, 2009	43.31	43.50	43.18	43.35	17,317	+0.22(+0.50%)
Aug 25, 2009	42.70	43.13	42.41	43.13	80,156	+0.13(+0.31%)
Aug 24, 2009	42.73	43.17	42.48	43.00	123,510	-0.19(-0.43%)
Aug 21, 2009	43.41	43.47	43.11	43.19	117,900	-0.67(-1.53%)
Aug 20, 2009	44.53	44.56	43.79	43.86	30,695	-0.71(-1.58%)
Aug 19, 2009	45.68	45.73	44.52	44.57	75,869	-0.21(-0.46%)
Aug 18, 2009	45.18	45.30	44.69	44.78	146,606	-0.94(-2.05%)
Aug 17, 2009	45.63	45.88	45.50	45.71	215,175	+1.81(+4.12%)
Aug 14, 2009	43.71	44.20	43.71	43.90	17,289	+0.72(+1.67%)
Aug 13, 2009	43.23	43.60	43.18	43.18	31,484	-0.81(-1.83%)
Aug 12, 2009	44.60	44.60	43.70	43.99	139,049	-0.36(-0.80%)
Aug 11, 2009	44.04	44.63	43.97	44.34	184,388	+0.84(+1.94%)
Aug 10, 2009	43.45	43.93	43.37	43.50	29,929	+0.39(+0.91%)
Aug 07, 2009	43.11	43.42	42.82	43.11	57,149	-0.43(-0.99%)
Aug 06, 2009	42.97	43.95	42.97	43.54	21,442	+0.37(+0.85%)
Aug 05, 2009	43.18	43.85	43.05	43.17	32,511	+0.32(+0.74%)
Aug 04, 2009	43.05	43.18	42.62	42.85	93,039	+0.24(+0.57%)
Aug 03, 2009	42.87	43.12	42.37	42.61	170,412	-1.56(-3.53%)
Jul 31, 2009	44.00	44.27	43.80	44.17	25,144	-0.11(-0.25%)
Jul 30, 2009	44.15	44.33	43.77	44.28	108,153	-1.10(-2.42%)
Jul 29, 2009	44.96	45.70	44.96	45.38	46,871	+0.96(+2.15%)
Jul 28, 2009	44.68	45.03	44.34	44.42	38,315	+0.26(+0.59%)
Jul 27, 2009	44.43	44.88	44.16	44.16	109,718	-0.43(-0.97%)
Jul 24, 2009	44.91	45.15	44.59	44.59	54,822	+0.19(+0.42%)
Jul 23, 2009	45.40	45.40	44.19	44.40	362,682	-1.29(-2.83%)
Jul 22, 2009	46.29	46.30	45.37	45.69	84,965	+0.00(+0.00%)
Jul 21, 2009	45.22	46.34	45.20	45.69	330,433	+0.20(+0.43%)
Jul 20, 2009	46.04	46.10	45.49	45.50	502,691	-1.67(-3.54%)
Jul 17, 2009	47.45	47.77	47.11	47.17	84,940	-0.52(-1.08%)
Jul 16, 2009	48.04	48.34	47.36	47.68	69,739	-0.02(-0.04%)
Jul 15, 2009	49.03	49.03	47.69	47.70	758,332	-2.73(-5.41%)
Jul 14, 2009	50.39	50.98	50.26	50.43	51,265	-0.51(-0.99%)
Jul 13, 2009	51.86	51.87	50.76	50.94	142,990	-0.39(-0.77%)
Jul 10, 2009	51.51	51.96	51.17	51.33	109,074	+0.57(+1.13%)
Jul 09, 2009	50.66	51.12	50.38	50.76	134,105	-0.89(-1.73%)
Jul 08, 2009	50.96	52.57	50.77	51.65	451,670	+0.49(+0.95%)
Jul 07, 2009	50.19	51.16	49.93	51.16	152,947	+1.28(+2.56%)
Jul 06, 2009	50.61	50.93	49.89	49.89	31,988	+0.03(+0.06%)
Jul 02, 2009	49.41	49.97	49.34	49.86	72,482	+1.37(+2.82%)
Jul 01, 2009	48.36	48.59	48.03	48.49	1,518,389	-0.95(-1.92%)
Jun 30, 2009	48.97	49.81	48.75	49.44	38,800	+0.51(+1.04%)
Jun 29, 2009	48.85	49.17	48.81	48.93	21,285	-0.32(-0.65%)
Jun 26, 2009	49.61	49.61	49.05	49.25	243,305	-0.54(-1.09%)
Jun 25, 2009	50.01	50.01	49.75	49.79	47,455	-1.22(-2.39%)
Jun 24, 2009	50.94	51.54	50.34	51.01	128,396	-1.31(-2.51%)
Jun 23, 2009	52.33	53.01	51.87	52.33	668,003	-0.23(-0.43%)
Jun 22, 2009	51.49	52.62	51.45	52.55	88,959	+1.79(+3.53%)
Jun 19, 2009	50.40	50.91	50.27	50.76	19,194	-0.45(-0.88%)
Jun 18, 2009	51.14	51.41	50.63	51.21	86,758	+0.30(+0.59%)
Jun 17, 2009	50.79	51.45	50.46	50.91	112,954	+0.45(+0.89%)
Jun 16, 2009	49.40	50.46	49.14	50.46	628,203	+0.78(+1.57%)
Jun 15, 2009	48.80	50.12	48.80	49.68	66,842	+1.78(+3.72%)
Jun 12, 2009	47.76	48.11	47.72	47.90	18,701	+0.64(+1.35%)
Jun 11, 2009	47.89	47.89	46.70	47.26	210,386	-0.93(-1.93%)
Jun 10, 2009	47.63	48.85	47.63	48.19	313,787	-0.72(-1.48%)
Jun 09, 2009	48.63	49.17	48.54	48.91	141,115	+0.02(+0.04%)
Jun 08, 2009	49.26	49.53	48.50	48.89	74,482	+0.68(+1.40%)
Jun 05, 2009	47.45	48.69	47.35	48.22	158,074	-0.13(-0.27%)
Jun 04, 2009	48.80	49.09	48.14	48.35	649,077	-0.84(-1.72%)
Jun 03, 2009	48.21	49.84	48.10	49.19	615,672	+1.75(+3.70%)
Jun 02, 2009	47.35	47.70	47.10	47.44	38,721	+0.67(+1.42%)