Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	35.45	35.74	35.20	35.58	48,013	+0.21(+0.61%)
May 30, 2012	35.45	35.59	35.33	35.36	60,888	-0.47(-1.32%)
May 29, 2012	35.74	35.88	35.56	35.83	62,787	+0.14(+0.40%)
May 25, 2012	35.61	35.88	35.61	35.69	84,414	+0.00(+0.00%)
May 24, 2012	35.78	35.93	35.50	35.69	34,965	-0.05(-0.13%)
May 23, 2012	35.65	35.87	35.34	35.74	86,908	-0.26(-0.72%)
May 22, 2012	36.14	36.32	35.97	36.00	43,414	-0.06(-0.16%)
May 21, 2012	35.84	36.06	35.82	36.06	72,843	+0.39(+1.09%)
May 18, 2012	35.85	35.99	35.58	35.67	25,838	-0.05(-0.15%)
May 17, 2012	35.81	35.94	35.72	35.72	74,097	-0.26(-0.72%)
May 16, 2012	36.25	36.36	35.93	35.98	66,205	-0.29(-0.81%)
May 15, 2012	36.32	36.57	36.19	36.27	73,933	-0.16(-0.43%)
May 14, 2012	36.50	36.58	36.30	36.43	55,314	-0.43(-1.16%)
May 11, 2012	36.54	37.00	36.54	36.85	82,566	+0.01(+0.02%)
May 10, 2012	37.00	37.07	36.80	36.85	81,417	+0.01(+0.02%)
May 09, 2012	36.59	36.92	36.46	36.84	90,077	-0.03(-0.09%)
May 08, 2012	37.04	37.08	36.69	36.87	60,418	-0.29(-0.77%)
May 07, 2012	36.72	37.25	36.72	37.16	110,037	+0.32(+0.88%)
May 04, 2012	37.00	37.00	36.74	36.84	39,704	-0.14(-0.37%)
May 03, 2012	37.09	37.17	36.88	36.97	26,164	-0.05(-0.12%)
May 02, 2012	36.87	37.04	36.74	37.02	49,941	-0.16(-0.44%)
May 01, 2012	37.10	37.40	37.10	37.18	36,127	+0.16(+0.42%)
Apr 30, 2012	36.93	37.02	36.80	37.02	29,277	+0.03(+0.07%)
Apr 27, 2012	36.89	37.03	36.73	37.00	32,553	+0.24(+0.65%)
Apr 26, 2012	36.39	36.81	36.39	36.76	37,592	+0.31(+0.84%)
Apr 25, 2012	36.32	36.61	36.32	36.45	74,383	+0.13(+0.36%)
Apr 24, 2012	35.98	36.48	35.98	36.32	179,374	+0.57(+1.60%)
Apr 23, 2012	35.75	35.82	35.56	35.75	55,996	-0.20(-0.56%)
Apr 20, 2012	35.98	36.13	35.95	35.95	59,731	+0.32(+0.89%)
Apr 19, 2012	35.69	35.90	35.46	35.63	43,645	-0.14(-0.38%)
Apr 18, 2012	35.67	35.85	35.67	35.77	35,032	-0.33(-0.92%)
Apr 17, 2012	35.97	36.17	35.79	36.10	50,948	+0.47(+1.31%)
Apr 16, 2012	35.74	35.74	35.48	35.63	37,193	+0.17(+0.48%)
Apr 13, 2012	35.77	35.77	35.44	35.46	58,441	-0.58(-1.60%)
Apr 12, 2012	35.70	36.04	35.70	36.04	64,972	+0.42(+1.19%)
Apr 11, 2012	35.65	35.82	35.59	35.62	162,941	+0.33(+0.94%)
Apr 10, 2012	35.76	35.85	35.27	35.29	59,568	-0.65(-1.81%)
Apr 09, 2012	35.77	35.98	35.73	35.94	27,344	-0.10(-0.29%)
Apr 05, 2012	36.08	36.12	35.95	36.04	82,942	-0.23(-0.63%)
Apr 04, 2012	36.25	36.37	36.19	36.27	94,178	-0.38(-1.05%)
Apr 03, 2012	36.83	36.91	36.48	36.65	26,771	-0.32(-0.87%)
Apr 02, 2012	36.65	37.11	36.65	36.97	211,531	+0.28(+0.75%)
Mar 30, 2012	36.80	36.81	36.63	36.70	94,982	+0.06(+0.15%)
Mar 29, 2012	36.47	36.67	36.25	36.64	58,084	-0.04(-0.10%)
Mar 28, 2012	36.91	36.91	36.52	36.68	65,663	-0.21(-0.58%)
Mar 27, 2012	37.07	37.12	36.89	36.89	83,302	-0.26(-0.70%)
Mar 26, 2012	37.00	37.15	36.96	37.15	59,936	+0.32(+0.88%)
Mar 23, 2012	36.88	36.88	36.65	36.83	68,907	+0.10(+0.27%)
Mar 22, 2012	36.58	36.80	36.58	36.73	91,361	-0.01(-0.02%)
Mar 21, 2012	36.65	36.84	36.65	36.74	98,728	-0.03(-0.07%)
Mar 20, 2012	36.61	36.78	36.53	36.76	74,037	+0.09(+0.25%)
Mar 19, 2012	36.54	36.76	36.41	36.67	34,526	+0.16(+0.44%)
Mar 16, 2012	36.52	36.56	36.37	36.51	35,590	+0.07(+0.20%)
Mar 15, 2012	36.21	36.44	36.15	36.44	42,918	+0.19(+0.54%)
Mar 14, 2012	36.56	36.59	36.17	36.24	69,040	-0.51(-1.38%)
Mar 13, 2012	36.45	36.76	36.37	36.75	80,971	+0.36(+1.00%)
Mar 12, 2012	36.26	36.42	36.19	36.39	42,766	+0.02(+0.05%)
Mar 09, 2012	36.26	36.43	36.26	36.37	72,663	-0.09(-0.25%)
Mar 08, 2012	36.33	36.53	36.20	36.46	67,640	+0.44(+1.23%)
Mar 07, 2012	35.83	36.04	35.79	36.02	41,929	+0.19(+0.54%)
Mar 06, 2012	36.05	36.05	35.79	35.82	70,176	-0.64(-1.76%)
Mar 05, 2012	36.41	36.58	36.32	36.46	57,006	-0.10(-0.28%)
Mar 02, 2012	36.41	36.62	36.37	36.57	62,052	-0.16(-0.42%)