Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	28.20	28.51	28.13	28.41	152,749	+0.58(+2.07%)
Aug 30, 2011	27.77	27.96	27.66	27.84	548,370	-0.12(-0.41%)
Aug 29, 2011	27.51	27.97	27.51	27.95	41,266	+0.94(+3.47%)
Aug 26, 2011	26.71	27.17	26.33	27.01	99,678	+0.18(+0.67%)
Aug 25, 2011	27.57	27.88	26.70	26.83	34,675	-0.38(-1.38%)
Aug 24, 2011	26.61	27.22	26.61	27.21	34,791	+0.29(+1.07%)
Aug 23, 2011	26.34	26.92	25.94	26.92	68,902	+0.72(+2.73%)
Aug 22, 2011	26.79	26.79	26.16	26.20	20,719	+0.03(+0.13%)
Aug 19, 2011	26.34	26.96	26.17	26.17	47,864	-0.52(-1.95%)
Aug 18, 2011	27.18	27.18	26.49	26.69	55,797	-1.46(-5.20%)
Aug 17, 2011	28.26	28.53	28.02	28.16	51,767	+0.08(+0.28%)
Aug 16, 2011	28.03	28.43	27.87	28.08	35,535	-0.47(-1.64%)
Aug 15, 2011	28.18	28.57	28.17	28.54	84,041	+0.87(+3.16%)
Aug 12, 2011	28.08	28.21	27.61	27.67	69,752	-0.02(-0.07%)
Aug 11, 2011	26.37	27.90	26.37	27.69	86,772	+1.56(+5.98%)
Aug 10, 2011	27.31	27.31	26.10	26.13	442,920	-1.88(-6.70%)
Aug 09, 2011	28.47	28.00	26.27	28.00	192,206	+1.87(+7.15%)
Aug 08, 2011	27.60	27.95	26.03	26.13	500,408	-2.43(-8.51%)
Aug 05, 2011	29.06	29.15	27.79	28.57	765,122	-0.04(-0.13%)
Aug 04, 2011	29.85	29.85	28.57	28.60	84,903	-1.96(-6.40%)
Aug 03, 2011	30.48	30.57	29.95	30.56	50,126	+0.07(+0.24%)
Aug 02, 2011	31.06	31.22	30.49	30.49	39,492	-1.02(-3.25%)
Aug 01, 2011	32.09	32.20	31.18	31.51	365,517	-0.09(-0.30%)
Jul 29, 2011	31.37	31.87	31.29	31.60	45,560	-0.04(-0.11%)
Jul 28, 2011	31.72	32.02	31.59	31.64	45,492	+0.08(+0.25%)
Jul 27, 2011	32.12	32.15	31.55	31.56	44,160	-0.89(-2.74%)
Jul 26, 2011	32.39	32.56	32.32	32.45	116,552	+0.15(+0.47%)
Jul 25, 2011	32.35	32.45	32.16	32.30	24,889	-0.52(-1.58%)
Jul 22, 2011	32.85	32.85	32.76	32.82	71,523	-0.02(-0.07%)
Jul 21, 2011	32.40	32.88	32.40	32.84	311,890	+1.03(+3.24%)
Jul 20, 2011	31.68	31.91	31.68	31.81	83,317	+0.52(+1.66%)
Jul 19, 2011	31.11	31.31	31.05	31.29	49,792	+0.52(+1.69%)
Jul 18, 2011	31.01	31.05	30.50	30.77	48,848	-0.56(-1.80%)
Jul 15, 2011	31.55	31.76	31.21	31.33	336,682	-0.07(-0.23%)
Jul 14, 2011	31.85	31.90	31.39	31.40	16,755	-0.30(-0.96%)
Jul 13, 2011	31.62	32.04	31.54	31.70	260,437	+0.28(+0.90%)
Jul 12, 2011	31.47	31.76	31.42	31.42	23,317	-0.27(-0.84%)
Jul 11, 2011	32.06	32.06	31.64	31.69	10,072	-1.10(-3.34%)
Jul 08, 2011	32.77	32.81	32.67	32.79	60,008	-0.53(-1.58%)
Jul 07, 2011	33.24	33.40	33.24	33.31	20,174	+0.27(+0.83%)
Jul 06, 2011	32.89	33.05	32.70	33.04	38,485	-0.37(-1.10%)
Jul 05, 2011	33.39	33.51	33.29	33.41	53,871	-0.34(-1.00%)
Jul 01, 2011	33.13	33.75	33.13	33.75	23,611	+0.62(+1.87%)
Jun 30, 2011	32.82	33.14	32.73	33.13	19,732	+0.48(+1.46%)
Jun 29, 2011	32.38	32.67	32.29	32.65	14,665	+0.58(+1.82%)
Jun 28, 2011	31.81	32.07	31.81	32.07	29,764	+0.32(+1.02%)
Jun 27, 2011	31.38	31.79	31.38	31.74	32,024	+0.31(+0.99%)
Jun 24, 2011	31.82	31.82	31.40	31.43	29,328	-0.45(-1.40%)
Jun 23, 2011	31.59	31.89	31.39	31.88	29,515	-0.38(-1.19%)
Jun 22, 2011	32.28	32.53	32.17	32.26	46,237	-0.22(-0.69%)
Jun 21, 2011	32.20	32.50	32.10	32.48	43,644	+0.57(+1.79%)
Jun 20, 2011	31.90	31.94	31.86	31.91	47,062	-0.15(-0.46%)
Jun 17, 2011	32.03	32.15	31.95	32.06	83,735	+0.50(+1.57%)
Jun 16, 2011	31.56	31.76	31.29	31.56	17,347	-0.04(-0.13%)
Jun 15, 2011	32.10	32.13	31.54	31.61	54,234	-0.96(-2.94%)
Jun 14, 2011	32.54	32.72	32.54	32.56	30,992	+0.48(+1.48%)
Jun 13, 2011	32.08	32.23	31.86	32.09	36,677	+0.19(+0.60%)
Jun 10, 2011	32.28	32.28	31.66	31.90	37,835	-0.64(-1.95%)
Jun 09, 2011	32.24	32.53	32.13	32.53	48,253	+0.43(+1.34%)
Jun 08, 2011	32.30	32.48	32.07	32.10	43,486	-0.41(-1.27%)
Jun 07, 2011	32.71	32.83	32.52	32.52	18,002	+0.19(+0.59%)
Jun 06, 2011	32.76	32.76	32.30	32.32	92,534	-0.62(-1.87%)