Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	27.98	28.30	27.98	28.30	167,642	+1.10(+4.04%)
Jun 28, 2012	27.02	27.21	26.82	27.21	30,737	-0.14(-0.51%)
Jun 27, 2012	27.14	27.37	27.14	27.35	22,991	+0.37(+1.39%)
Jun 26, 2012	26.90	27.02	26.74	26.97	46,117	+0.15(+0.57%)
Jun 25, 2012	27.08	27.08	26.70	26.82	27,201	-0.62(-2.24%)
Jun 22, 2012	27.54	27.54	27.32	27.43	53,367	+0.23(+0.83%)
Jun 21, 2012	27.85	27.89	27.18	27.21	21,993	-0.65(-2.34%)
Jun 20, 2012	27.89	28.03	27.69	27.86	18,728	+0.11(+0.39%)
Jun 19, 2012	27.42	27.86	27.42	27.75	21,343	+0.59(+2.17%)
Jun 18, 2012	27.18	27.34	27.14	27.16	17,491	-0.18(-0.66%)
Jun 15, 2012	27.14	27.35	27.06	27.34	18,202	+0.47(+1.77%)
Jun 14, 2012	26.71	26.97	26.71	26.87	20,995	+0.34(+1.27%)
Jun 13, 2012	26.62	26.82	26.46	26.53	17,569	-0.12(-0.46%)
Jun 12, 2012	26.39	26.65	26.30	26.65	7,066	+0.38(+1.45%)
Jun 11, 2012	26.99	26.99	26.27	26.27	9,533	-0.43(-1.62%)
Jun 08, 2012	26.43	26.70	26.28	26.70	6,693	-0.08(-0.29%)
Jun 07, 2012	27.08	27.10	26.77	26.78	19,934	+0.18(+0.68%)
Jun 06, 2012	26.08	26.61	26.08	26.60	138,274	+0.81(+3.15%)
Jun 05, 2012	25.47	25.80	25.44	25.79	72,116	+0.37(+1.44%)
Jun 04, 2012	25.58	25.59	25.25	25.42	101,811	+0.08(+0.31%)
Jun 01, 2012	25.75	25.78	25.32	25.34	1,107,640	-0.81(-3.11%)
May 31, 2012	26.07	26.33	25.83	26.15	32,287	+0.21(+0.80%)
May 30, 2012	26.23	26.23	25.92	25.95	97,454	-0.63(-2.38%)
May 29, 2012	26.49	26.59	26.34	26.58	100,859	+0.30(+1.15%)
May 25, 2012	26.36	26.41	26.28	26.28	21,606	-0.15(-0.57%)
May 24, 2012	26.61	26.61	26.19	26.43	94,875	-0.06(-0.22%)
May 23, 2012	26.31	26.48	25.92	26.48	106,447	-0.06(-0.23%)
May 22, 2012	26.60	26.87	26.44	26.55	21,798	+0.08(+0.28%)
May 21, 2012	26.15	26.51	26.04	26.47	109,999	+0.47(+1.80%)
May 18, 2012	26.38	26.38	25.96	26.00	304,781	-0.27(-1.04%)
May 17, 2012	26.74	26.74	26.27	26.28	33,504	-0.56(-2.09%)
May 16, 2012	27.30	27.46	26.83	26.84	45,060	-0.37(-1.35%)
May 15, 2012	27.48	27.58	27.18	27.20	47,940	-0.30(-1.10%)
May 14, 2012	27.85	27.85	27.50	27.51	590,830	-0.63(-2.25%)
May 11, 2012	28.01	28.40	27.84	28.14	77,133	-0.32(-1.14%)
May 10, 2012	28.62	28.79	28.43	28.46	121,095	+0.22(+0.79%)
May 09, 2012	28.20	28.44	27.99	28.24	21,587	-0.44(-1.53%)
May 08, 2012	28.68	28.72	28.40	28.68	11,980	-0.30(-1.04%)
May 07, 2012	28.67	29.06	28.67	28.98	28,541	+0.22(+0.75%)
May 04, 2012	29.14	29.14	28.75	28.76	34,949	-0.42(-1.45%)
May 03, 2012	29.48	29.51	29.13	29.19	23,230	-0.32(-1.10%)
May 02, 2012	29.60	29.63	29.34	29.51	75,822	-0.42(-1.42%)
May 01, 2012	29.64	30.14	29.60	29.94	1,188,057	+0.23(+0.77%)
Apr 30, 2012	29.71	29.73	29.54	29.71	150,199	-0.14(-0.46%)
Apr 27, 2012	29.93	29.93	29.70	29.84	21,791	+0.08(+0.28%)
Apr 26, 2012	29.48	29.76	29.35	29.76	26,790	+0.17(+0.58%)
Apr 25, 2012	29.64	29.64	29.44	29.59	21,368	+0.35(+1.19%)
Apr 24, 2012	29.09	29.30	29.08	29.24	9,384	+0.29(+1.02%)
Apr 23, 2012	28.87	28.97	28.67	28.94	30,409	-0.44(-1.49%)
Apr 20, 2012	29.55	29.60	29.38	29.38	23,205	+0.06(+0.22%)
Apr 19, 2012	29.53	29.59	29.22	29.32	15,871	-0.14(-0.46%)
Apr 18, 2012	29.52	29.65	29.45	29.45	33,839	-0.29(-0.97%)
Apr 17, 2012	29.58	29.80	29.47	29.74	16,458	+0.49(+1.67%)
Apr 16, 2012	29.29	29.36	28.98	29.25	27,268	+0.17(+0.59%)
Apr 13, 2012	29.63	29.63	29.07	29.08	17,754	-0.71(-2.39%)
Apr 12, 2012	29.28	29.86	29.28	29.79	13,581	+0.58(+1.97%)
Apr 11, 2012	29.17	29.35	29.16	29.22	47,202	+0.47(+1.65%)
Apr 10, 2012	29.30	29.35	28.68	28.74	39,086	-0.62(-2.11%)
Apr 09, 2012	29.32	29.45	29.22	29.36	28,630	-0.36(-1.21%)
Apr 05, 2012	29.72	29.95	29.64	29.72	44,861	-0.18(-0.60%)
Apr 04, 2012	30.07	30.07	29.76	29.90	39,085	-0.50(-1.66%)
Apr 03, 2012	30.78	30.78	30.20	30.40	15,418	-0.42(-1.38%)