S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.49	24.59	23.99	24.19	3,293,776	-0.13(-0.54%)
Sep 29, 2010	24.20	24.43	24.11	24.32	2,388,254	+0.10(+0.41%)
Sep 28, 2010	24.09	24.29	23.65	24.23	2,765,140	+0.18(+0.73%)
Sep 27, 2010	24.13	24.16	23.91	24.05	3,045,692	-0.05(-0.19%)
Sep 24, 2010	23.67	24.13	23.63	24.09	2,956,808	+0.79(+3.41%)
Sep 23, 2010	23.39	23.75	23.24	23.30	2,667,453	-0.27(-1.14%)
Sep 22, 2010	23.76	23.94	23.40	23.57	4,838,554	-0.29(-1.21%)
Sep 21, 2010	24.01	24.14	23.83	23.86	3,137,844	-0.15(-0.61%)
Sep 20, 2010	23.45	24.05	23.29	24.00	3,025,236	+0.61(+2.59%)
Sep 17, 2010	23.40	23.50	23.06	23.40	3,213,619	-0.07(-0.31%)
Sep 15, 2010	23.25	23.54	23.09	23.47	1,877,161	+0.15(+0.63%)
Sep 14, 2010	23.34	23.54	23.24	23.32	2,324,908	-0.07(-0.31%)
Sep 13, 2010	23.13	23.48	23.08	23.40	2,817,336	+0.53(+2.33%)
Sep 10, 2010	22.93	23.03	22.76	22.86	2,637,689	+0.04(+0.20%)
Sep 09, 2010	23.15	23.17	22.66	22.82	1,684,602	-0.00(-0.02%)
Sep 08, 2010	22.76	23.00	22.72	22.82	2,142,829	+0.11(+0.50%)
Sep 07, 2010	23.05	23.07	22.65	22.71	2,247,643	-0.43(-1.85%)
Sep 03, 2010	23.08	23.23	22.91	23.14	2,483,859	+0.39(+1.72%)
Sep 02, 2010	22.50	22.81	22.43	22.75	2,282,794	+0.24(+1.09%)
Sep 01, 2010	22.02	22.51	21.97	22.50	5,473,932	+0.80(+3.68%)
Aug 31, 2010	21.68	21.92	21.48	21.70	26,517	-0.02(-0.11%)
Aug 30, 2010	22.09	22.22	21.73	21.73	2,441,118	-0.49(-2.22%)
Aug 27, 2010	21.63	22.26	21.48	22.22	2,888,654	+0.53(+2.42%)
Aug 26, 2010	21.89	22.09	21.61	21.70	2,329,878	-0.12(-0.56%)
Aug 25, 2010	21.34	21.88	21.26	21.82	3,286,661	+0.26(+1.23%)
Aug 24, 2010	21.41	21.74	21.18	21.55	4,045,502	-0.19(-0.87%)
Aug 23, 2010	22.16	22.29	21.74	21.74	2,246,492	-0.28(-1.29%)
Aug 20, 2010	21.92	22.04	21.68	22.03	3,435,492	-0.00(-0.02%)
Aug 19, 2010	22.52	22.58	21.94	22.03	3,989,655	-0.59(-2.63%)
Aug 18, 2010	22.51	22.83	22.28	22.62	3,803,794	+0.11(+0.47%)
Aug 17, 2010	22.36	22.71	22.25	22.52	3,408,653	+0.37(+1.69%)
Aug 16, 2010	21.84	22.26	21.74	22.14	5,814,120	+0.14(+0.65%)
Aug 13, 2010	22.00	22.22	21.98	22.00	5,985,924	-0.28(-1.24%)
Aug 12, 2010	21.92	22.38	21.80	22.28	9,167,567	-0.09(-0.40%)
Aug 11, 2010	22.79	22.79	22.31	22.37	7,401,681	-0.86(-3.70%)
Aug 10, 2010	23.45	23.50	23.05	23.23	5,081,160	-0.41(-1.74%)
Aug 09, 2010	23.58	23.73	23.42	23.64	1,758,553	+0.22(+0.94%)
Aug 06, 2010	23.42	23.49	22.93	23.42	5,297,949	-0.13(-0.57%)
Aug 05, 2010	23.65	23.78	23.54	23.55	2,614,192	-0.31(-1.30%)
Aug 04, 2010	23.71	23.92	23.65	23.86	2,880,117	+0.27(+1.14%)
Aug 03, 2010	23.76	23.94	23.45	23.59	2,849,825	-0.25(-1.06%)
Aug 02, 2010	23.84	23.98	23.65	23.85	2,883,385	+0.37(+1.60%)
Jul 30, 2010	23.47	23.65	23.04	23.47	3,066,653	+0.02(+0.07%)
Jul 29, 2010	23.72	23.82	23.08	23.45	2,476,635	-0.06(-0.26%)
Jul 28, 2010	23.87	23.97	23.40	23.52	8,558,704	-0.39(-1.64%)
Jul 27, 2010	24.20	24.30	23.82	23.91	2,964,019	-0.09(-0.36%)
Jul 26, 2010	23.59	24.00	23.44	23.99	4,314,833	+0.53(+2.26%)
Jul 23, 2010	22.88	23.53	22.82	23.46	5,139,824	+0.47(+2.04%)
Jul 22, 2010	22.53	23.06	22.53	22.99	2,950,350	+0.75(+3.37%)
Jul 21, 2010	22.83	22.84	22.19	22.25	2,341,875	-0.38(-1.69%)
Jul 20, 2010	21.98	22.67	21.87	22.63	3,598,879	+0.37(+1.67%)
Jul 19, 2010	22.20	22.30	21.85	22.26	2,313,376	+0.09(+0.42%)
Jul 16, 2010	22.16	22.83	22.10	22.16	3,171,990	-0.81(-3.51%)
Jul 15, 2010	23.20	23.21	22.67	22.97	3,581,314	-0.19(-0.83%)
Jul 14, 2010	23.18	23.30	22.98	23.16	2,313,985	-0.07(-0.32%)
Jul 13, 2010	22.86	23.33	22.74	23.23	3,504,218	+0.69(+3.07%)
Jul 12, 2010	22.72	22.86	22.32	22.54	2,589,572	-0.21(-0.91%)
Jul 09, 2010	22.75	22.77	22.41	22.75	2,392,644	+0.31(+1.40%)
Jul 08, 2010	22.37	22.47	22.12	22.44	2,854,753	+0.33(+1.47%)
Jul 07, 2010	21.46	22.14	21.44	22.11	5,299,248	+0.70(+3.28%)
Jul 06, 2010	22.04	22.23	21.28	21.41	4,987,785	-0.26(-1.21%)
Jul 02, 2010	21.67	22.03	21.56	21.67	4,611,406	-0.22(-0.99%)
Jul 01, 2010	22.07	22.16	21.37	21.89	8,669,563	-0.16(-0.74%)
Jun 30, 2010	22.26	22.57	21.99	22.05	5,180,963	-0.22(-1.01%)
Jun 29, 2010	22.72	22.74	22.14	22.27	3,744,035	-0.94(-4.04%)
Jun 25, 2010	23.21	23.24	22.64	23.21	5,630,906	+0.44(+1.92%)
Jun 24, 2010	22.92	23.12	22.73	22.77	2,418,688	-0.33(-1.43%)
Jun 23, 2010	23.16	23.37	22.85	23.10	2,931,066	-0.02(-0.10%)
Jun 22, 2010	23.68	23.93	23.11	23.13	2,565,776	-0.45(-1.93%)
Jun 21, 2010	24.12	24.22	23.46	23.58	2,520,853	-0.22(-0.94%)
Jun 18, 2010	23.81	24.00	23.69	23.81	1,980,073	+0.01(+0.05%)
Jun 17, 2010	23.94	23.94	23.54	23.79	1,798,726	+0.02(+0.09%)
Jun 16, 2010	23.70	24.02	23.65	23.77	3,017,184	-0.13(-0.54%)
Jun 15, 2010	23.58	23.97	23.47	23.90	2,639,538	+0.52(+2.22%)
Jun 14, 2010	23.54	23.78	23.32	23.38	2,986,316	+0.13(+0.54%)
Jun 11, 2010	22.67	23.27	22.60	23.26	2,437,155	+0.33(+1.43%)
Jun 10, 2010	22.58	22.94	22.52	22.93	2,645,818	+0.71(+3.21%)
Jun 09, 2010	22.37	22.73	22.12	22.22	3,372,968	+0.04(+0.16%)
Jun 08, 2010	22.30	22.45	21.81	22.18	7,483,336	-0.05(-0.24%)
Jun 07, 2010	22.89	22.96	22.20	22.23	6,334,721	-0.56(-2.45%)
Jun 04, 2010	22.79	23.51	22.72	22.79	6,339,556	-1.16(-4.82%)
Jun 03, 2010	23.64	24.00	23.60	23.95	3,565,531	+0.32(+1.34%)
Jun 02, 2010	23.10	23.64	22.92	23.63	3,317,675	+0.64(+2.79%)
Jun 01, 2010	23.40	23.74	22.98	22.99	4,226,459	-0.69(-2.91%)
May 28, 2010	23.68	23.98	23.52	23.68	5,630,606	-0.28(-1.17%)
May 27, 2010	23.59	24.00	23.45	23.96	3,526,987	+0.92(+3.98%)
May 26, 2010	23.14	23.65	22.96	23.04	5,572,778	-0.02(-0.07%)
May 25, 2010	22.51	23.07	22.20	23.06	14,076,022	-0.04(-0.19%)
May 24, 2010	23.29	23.53	23.10	23.10	14,693,283	-0.35(-1.49%)
May 21, 2010	22.73	23.61	22.64	23.45	6,700,707	+0.32(+1.40%)
May 20, 2010	23.19	23.71	23.12	23.13	6,798,791	-1.22(-5.03%)
May 19, 2010	24.45	24.75	24.00	24.35	5,322,855	-0.25(-1.01%)
May 18, 2010	25.42	25.46	24.51	24.60	6,542,050	-0.49(-1.97%)
May 17, 2010	25.13	25.33	24.34	25.09	13,590,318	+0.16(+0.63%)
May 14, 2010	24.94	25.27	24.62	24.94	3,261,660	-0.48(-1.88%)
May 13, 2010	25.56	25.77	25.27	25.42	5,240,809	-0.22(-0.87%)
May 12, 2010	24.99	25.65	24.97	25.64	3,586,549	+0.76(+3.06%)
May 11, 2010	24.97	25.24	24.84	24.88	6,273,608	+0.12(+0.47%)
May 10, 2010	24.40	24.76	24.35	24.76	7,874,332	+1.26(+5.35%)
May 07, 2010	23.89	24.26	23.25	23.50	9,775,214	+2.42(+11.46%)
May 06, 2010	24.23	25.12	11.08	21.09	9,994	-3.95(-15.77%)
May 05, 2010	25.09	25.38	24.94	25.03	5,902,553	-0.30(-1.18%)
May 04, 2010	25.72	25.73	25.20	25.33	6,886,722	-0.74(-2.85%)
May 03, 2010	25.66	26.11	25.66	26.08	3,421,755	+0.57(+2.24%)
Apr 30, 2010	26.42	26.44	25.50	25.50	3,807,588	-0.90(-3.41%)
Apr 29, 2010	25.96	26.41	25.81	26.40	11,301,773	+0.62(+2.39%)
Apr 28, 2010	25.86	25.92	25.63	25.79	4,337,929	+0.08(+0.30%)
Apr 27, 2010	26.21	26.44	25.67	25.71	5,513,904	-0.60(-2.28%)
Apr 26, 2010	26.44	26.60	26.29	26.31	3,124,806	-0.09(-0.35%)
Apr 23, 2010	26.20	26.44	26.04	26.40	2,286,843	+0.25(+0.96%)
Apr 22, 2010	25.61	26.20	25.46	26.15	3,461,202	+0.31(+1.19%)
Apr 21, 2010	25.70	25.88	25.61	25.84	4,203,859	+0.19(+0.76%)
Apr 20, 2010	25.47	25.66	25.34	25.65	4,672,117	+0.32(+1.25%)
Apr 19, 2010	25.21	25.46	24.92	25.33	3,638,075	-0.05(-0.21%)
Apr 16, 2010	25.57	25.71	25.20	25.39	3,518,527	-0.26(-1.01%)
Apr 15, 2010	25.58	25.71	25.56	25.65	3,749,471	+0.04(+0.14%)
Apr 14, 2010	25.22	25.61	25.20	25.61	3,080,337	+0.50(+2.00%)
Apr 13, 2010	24.97	25.11	24.82	25.11	2,223,255	+0.06(+0.26%)
Apr 12, 2010	24.96	25.07	24.86	25.04	2,342,056	+0.10(+0.41%)
Apr 09, 2010	24.83	24.94	24.64	24.94	2,158,079	+0.13(+0.52%)
Apr 08, 2010	24.77	24.90	24.56	24.81	2,571,646	-0.04(-0.18%)
Apr 07, 2010	24.88	24.98	24.69	24.86	2,026,856	-0.06(-0.23%)
Apr 06, 2010	24.69	24.98	24.64	24.91	2,495,753	+0.11(+0.42%)
Apr 05, 2010	24.42	24.81	24.34	24.81	4,986,173	+0.44(+1.81%)
Apr 01, 2010	24.28	24.37	24.37	24.37	2,730,575	+0.26(+1.09%)
Mar 31, 2010	24.26	24.50	24.10	24.10	2,358,513	-0.26(-1.08%)
Mar 30, 2010	24.31	24.45	24.17	24.37	5,280,441	+0.12(+0.48%)
Mar 29, 2010	24.27	24.37	24.15	24.25	2,613,022	+0.09(+0.35%)
Mar 26, 2010	24.31	24.44	24.08	24.16	4,607,178	-0.04(-0.18%)
Mar 25, 2010	24.56	24.69	24.18	24.21	3,749,691	-0.08(-0.33%)
Mar 24, 2010	24.49	24.54	24.28	24.29	3,770,132	-0.32(-1.30%)
Mar 23, 2010	24.38	24.63	24.22	24.61	2,371,346	+0.27(+1.09%)
Mar 22, 2010	23.83	24.38	23.78	24.34	2,750,754	+0.37(+1.55%)
Mar 19, 2010	24.30	24.32	23.89	23.97	2,826,907	-0.28(-1.17%)
Mar 18, 2010	24.30	24.42	24.19	24.25	4,908,354	-0.06(-0.23%)
Mar 17, 2010	24.18	24.40	24.17	24.31	2,951,593	+0.19(+0.77%)
Mar 16, 2010	24.05	24.14	23.87	24.12	4,313,919	+0.21(+0.88%)
Mar 15, 2010	23.79	23.97	23.77	23.91	10,435,483	-0.06(-0.25%)
Mar 12, 2010	24.07	24.07	23.78	23.97	2,179,985	+0.02(+0.08%)
Mar 11, 2010	23.77	23.98	23.68	23.95	2,077,016	+0.06(+0.24%)
Mar 10, 2010	23.74	24.01	23.72	23.90	2,456,298	+0.17(+0.71%)
Mar 09, 2010	23.54	23.87	23.54	23.73	2,105,678	+0.10(+0.41%)
Mar 08, 2010	23.57	23.67	23.53	23.63	2,951,023	+0.08(+0.36%)
Mar 05, 2010	23.27	23.58	23.18	23.54	2,545,873	+0.44(+1.89%)
Mar 04, 2010	23.08	23.15	22.99	23.11	2,384,692	+0.04(+0.18%)
Mar 03, 2010	23.04	23.21	22.97	23.07	2,796,043	+0.11(+0.47%)
Mar 02, 2010	22.85	23.07	22.83	22.96	3,023,595	+0.19(+0.82%)
Mar 01, 2010	22.47	22.82	22.47	22.77	2,442,206	+0.49(+2.21%)
Feb 26, 2010	22.43	22.46	22.20	22.28	5,069,310	-0.08(-0.38%)
Feb 25, 2010	22.11	22.42	22.05	22.37	3,065,256	-0.07(-0.29%)
Feb 24, 2010	22.27	22.51	22.22	22.43	2,721,523	+0.24(+1.08%)
Feb 23, 2010	22.39	22.43	22.12	22.19	3,343,867	-0.25(-1.10%)
Feb 22, 2010	22.47	22.49	22.35	22.44	2,049,922	+0.07(+0.32%)
Feb 19, 2010	22.20	22.45	22.18	22.37	3,266,312	+0.06(+0.25%)
Feb 18, 2010	22.08	22.31	22.04	22.31	3,398,641	+0.23(+1.04%)
Feb 17, 2010	22.04	22.12	21.92	22.08	2,410,877	+0.13(+0.57%)
Feb 16, 2010	21.81	21.96	21.62	21.95	2,636,462	+0.35(+1.61%)
Feb 12, 2010	21.24	21.61	21.61	21.61	3,563,560	+0.16(+0.73%)
Feb 11, 2010	21.08	21.46	20.92	21.45	2,632,975	+0.29(+1.37%)
Feb 10, 2010	21.03	21.20	20.81	21.16	3,243,741	+0.08(+0.38%)
Feb 09, 2010	21.05	21.21	20.83	21.08	4,228,699	+0.29(+1.40%)
Feb 08, 2010	20.90	21.08	20.78	20.79	14,270,346	-0.23(-1.09%)
Feb 05, 2010	21.00	21.05	20.60	21.02	5,776,098	+0.04(+0.19%)
Feb 04, 2010	21.50	21.52	20.96	20.98	8,299,553	-0.83(-3.81%)
Feb 03, 2010	21.72	21.84	21.47	21.81	5,636,740	+0.01(+0.04%)
Feb 02, 2010	21.66	21.86	21.53	21.80	2,947,046	+0.28(+1.32%)
Feb 01, 2010	21.51	21.65	21.40	21.52	3,405,363	+0.12(+0.54%)
Jan 29, 2010	21.71	21.93	21.36	21.40	5,241,318	-0.21(-0.97%)
Jan 28, 2010	22.05	22.09	21.44	21.61	4,147,318	-0.40(-1.80%)
Jan 27, 2010	21.70	22.05	21.62	22.01	4,948,143	+0.23(+1.04%)
Jan 26, 2010	21.87	22.05	21.76	21.78	3,286,707	-0.17(-0.77%)
Jan 25, 2010	22.08	22.09	21.82	21.95	4,005,313	+0.03(+0.13%)
Jan 22, 2010	22.30	22.41	21.87	21.92	5,394,391	-0.44(-1.97%)
Jan 21, 2010	22.64	22.79	22.22	22.36	4,455,924	-0.26(-1.16%)
Jan 20, 2010	22.79	22.79	22.37	22.62	4,201,506	-0.33(-1.42%)
Jan 19, 2010	22.63	22.95	22.63	22.95	6,495,437	+0.40(+1.75%)
Jan 15, 2010	22.85	22.56	22.56	22.56	3,292,374	-0.29(-1.29%)
Jan 14, 2010	22.67	22.91	22.64	22.85	2,635,625	+0.09(+0.39%)
Jan 13, 2010	22.55	22.79	22.39	22.76	3,287,529	+0.26(+1.17%)
Jan 12, 2010	22.58	22.65	22.38	22.50	4,645,662	-0.21(-0.94%)
Jan 11, 2010	22.90	22.93	22.61	22.71	2,033,161	-0.08(-0.35%)
Jan 08, 2010	22.64	22.79	22.57	22.79	1,707,492	+0.09(+0.39%)
Jan 07, 2010	22.56	22.71	22.34	22.70	5,169,938	+0.16(+0.70%)
Jan 06, 2010	22.54	22.66	22.46	22.55	2,304,820	-0.02(-0.11%)
Jan 05, 2010	22.62	22.68	22.45	22.57	3,802,699	-0.07(-0.30%)
Jan 04, 2010	22.45	22.68	22.43	22.64	3,783,488	+0.55(+2.47%)
Dec 31, 2009	22.48	22.09	22.09	22.09	2,294,309	-0.37(-1.64%)
Dec 30, 2009	22.37	22.55	22.27	22.46	3,252,347	+0.02(+0.11%)
Dec 29, 2009	22.53	22.55	22.43	22.44	5,431,144	-0.04(-0.18%)
Dec 28, 2009	22.59	22.59	22.36	22.48	1,987,740	-0.02(-0.11%)
Dec 24, 2009	22.48	22.50	22.40	22.50	555,320	+0.14(+0.64%)
Dec 23, 2009	22.19	22.38	22.07	22.36	2,518,035	+0.30(+1.35%)
Dec 22, 2009	21.89	22.08	21.85	22.06	2,857,808	+0.23(+1.05%)
Dec 21, 2009	21.70	21.89	21.69	21.83	2,601,192	+0.27(+1.27%)
Dec 18, 2009	21.52	21.56	21.23	21.56	2,917,073	+0.20(+0.94%)
Dec 17, 2009	21.41	21.48	21.18	21.36	2,576,883	-0.12(-0.56%)
Dec 16, 2009	21.56	21.64	21.39	21.48	2,542,645	+0.06(+0.28%)
Dec 15, 2009	21.40	21.59	21.34	21.42	2,915,887	-0.02(-0.08%)
Dec 14, 2009	21.29	21.45	21.27	21.44	3,675,265	+0.36(+1.70%)
Dec 11, 2009	20.99	21.10	20.83	21.08	1,591,293	+0.24(+1.18%)
Dec 10, 2009	21.04	22.15	20.77	20.83	2,519,265	-0.12(-0.59%)
Dec 09, 2009	20.98	21.03	20.76	20.96	2,391,143	-0.08(-0.36%)
Dec 08, 2009	20.98	21.14	20.75	21.03	3,272,196	-0.08(-0.40%)
Dec 07, 2009	21.08	21.24	20.98	21.12	2,390,266	+0.02(+0.11%)
Dec 04, 2009	21.02	21.30	20.73	21.09	6,150,674	+0.51(+2.48%)
Dec 03, 2009	20.96	21.11	20.58	20.58	3,018,106	-0.31(-1.46%)
Dec 02, 2009	20.67	21.08	20.67	20.89	2,862,225	+0.23(+1.11%)
Dec 01, 2009	20.56	20.74	20.49	20.66	2,626,111	+0.31(+1.50%)
Nov 30, 2009	20.24	20.40	19.93	20.36	5,042,823	+0.04(+0.22%)
Nov 27, 2009	20.04	20.56	20.02	20.31	2,246,140	-0.48(-2.32%)
Nov 25, 2009	20.93	20.96	20.76	20.79	2,608,660	-0.01(-0.04%)
Nov 24, 2009	20.92	20.93	20.58	20.80	3,374,877	-0.12(-0.59%)
Nov 23, 2009	20.81	21.14	20.80	20.93	3,072,511	+0.41(+1.98%)
Nov 20, 2009	20.38	20.59	20.35	20.52	2,107,981	-0.02(-0.12%)
Nov 19, 2009	20.90	20.91	20.38	20.54	2,953,359	-0.55(-2.59%)
Nov 18, 2009	21.15	21.16	20.87	21.09	2,346,245	-0.04(-0.17%)
Nov 17, 2009	21.10	21.20	20.95	21.13	2,282,118	-0.02(-0.09%)
Nov 16, 2009	20.76	21.30	20.75	21.15	3,164,031	+0.55(+2.67%)
Nov 13, 2009	20.45	20.69	20.24	20.60	3,477,510	+0.14(+0.69%)
Nov 12, 2009	20.83	20.97	20.39	20.46	3,683,162	-0.40(-1.92%)
Nov 11, 2009	20.87	21.05	20.68	20.86	2,344,708	+0.16(+0.76%)
Nov 10, 2009	20.77	20.91	20.52	20.70	4,507,265	-0.10(-0.48%)
Nov 09, 2009	20.56	20.82	20.54	20.80	2,944,450	+0.40(+1.97%)
Nov 06, 2009	20.18	20.58	20.12	20.40	3,713,327	+0.01(+0.06%)
Nov 05, 2009	20.04	20.42	19.94	20.39	2,485,204	+0.57(+2.88%)
Nov 04, 2009	20.20	20.27	19.81	19.82	5,934,724	-0.24(-1.18%)
Nov 03, 2009	19.67	20.07	19.63	20.05	4,398,676	+0.24(+1.24%)
Nov 02, 2009	19.92	20.10	19.50	19.81	4,158,481	-0.03(-0.14%)
Oct 30, 2009	20.28	20.30	19.71	19.84	6,111,924	-0.57(-2.79%)
Oct 29, 2009	20.22	20.49	20.12	20.41	6,470,977	+0.36(+1.80%)
Oct 28, 2009	20.56	20.68	19.98	20.05	4,388,315	-0.61(-2.95%)
Oct 27, 2009	20.93	21.03	20.62	20.66	3,412,805	-0.25(-1.19%)
Oct 26, 2009	21.11	21.43	20.77	20.91	2,636,108	-0.17(-0.82%)
Oct 23, 2009	21.19	21.21	21.03	21.08	2,776,646	-0.40(-1.85%)
Oct 22, 2009	21.19	21.58	20.93	21.48	2,147,082	+0.28(+1.31%)
Oct 21, 2009	21.46	21.85	21.18	21.20	3,514,660	-0.31(-1.42%)
Oct 20, 2009	21.37	21.55	21.36	21.50	2,059,603	-0.30(-1.36%)
Oct 19, 2009	21.67	21.90	21.47	21.80	2,223,015	+0.22(+1.04%)
Oct 16, 2009	21.66	21.70	21.39	21.58	2,792,425	-0.21(-0.98%)
Oct 15, 2009	21.66	21.84	21.60	21.79	2,588,843	-0.01(-0.05%)
Oct 14, 2009	21.68	21.84	21.52	21.80	2,287,020	+0.40(+1.89%)
Oct 13, 2009	21.44	21.48	21.19	21.40	3,032,871	-0.06(-0.30%)
Oct 12, 2009	21.62	21.65	21.36	21.46	1,800,172	+0.05(+0.24%)
Oct 09, 2009	21.18	21.44	21.15	21.41	2,116,419	+0.22(+1.06%)
Oct 08, 2009	21.16	21.35	21.02	21.18	3,638,443	+0.21(+1.01%)
Oct 07, 2009	20.90	21.04	20.85	20.97	3,102,290	+0.05(+0.25%)
Oct 06, 2009	20.73	21.05	20.69	20.92	3,310,112	+0.35(+1.70%)
Oct 05, 2009	20.32	20.64	20.23	20.57	3,356,079	+0.37(+1.81%)
Oct 02, 2009	20.20	20.42	20.14	20.20	2,990,310	-0.19(-0.94%)