Russell Midcap Value Ishares ETF (NY: IWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.46	38.66	38.34	38.53	529,559	-0.12(-0.31%)
Sep 27, 2012	38.46	38.76	38.34	38.65	526,795	+0.36(+0.95%)
Sep 26, 2012	38.53	38.53	38.13	38.28	441,561	-0.23(-0.60%)
Sep 25, 2012	39.29	39.29	38.49	38.51	2,582,464	-0.59(-1.50%)
Sep 24, 2012	39.01	39.24	38.99	39.10	622,768	-0.09(-0.22%)
Sep 21, 2012	39.47	39.48	39.17	39.19	510,157	-0.03(-0.08%)
Sep 20, 2012	39.19	39.25	38.94	39.22	599,396	-0.16(-0.40%)
Sep 19, 2012	39.37	39.46	39.24	39.38	322,036	+0.09(+0.22%)
Sep 18, 2012	39.45	39.45	39.20	39.29	673,237	-0.24(-0.60%)
Sep 17, 2012	39.83	39.87	39.44	39.52	4,843,470	-0.43(-1.08%)
Sep 14, 2012	39.72	40.20	39.70	39.96	1,375,601	+0.41(+1.04%)
Sep 13, 2012	39.07	39.67	38.86	39.55	1,183,622	+0.48(+1.23%)
Sep 12, 2012	38.98	39.13	38.89	39.07	740,754	+0.17(+0.45%)
Sep 11, 2012	38.71	38.97	38.69	38.89	449,629	+0.20(+0.53%)
Sep 10, 2012	38.81	38.93	38.67	38.69	425,020	-0.15(-0.39%)
Sep 07, 2012	38.64	38.90	38.61	38.84	954,647	+0.28(+0.71%)
Sep 06, 2012	38.10	38.63	38.10	38.56	705,758	+0.76(+2.02%)
Sep 05, 2012	37.83	37.92	37.67	37.80	2,151,826	-0.02(-0.04%)
Sep 04, 2012	37.71	37.91	37.44	37.82	841,146	+0.08(+0.21%)
Aug 31, 2012	37.79	37.88	37.47	37.74	419,473	+0.20(+0.55%)
Aug 30, 2012	37.59	37.63	37.40	37.53	1,668,493	-0.27(-0.71%)
Aug 29, 2012	37.78	37.85	37.63	37.80	832,780	+0.09(+0.25%)
Aug 27, 2012	37.97	37.97	37.67	37.71	1,034,835	-0.05(-0.13%)
Aug 24, 2012	37.51	37.83	37.41	37.75	682,707	+0.17(+0.44%)
Aug 23, 2012	37.86	37.86	37.52	37.59	526,091	-0.32(-0.85%)
Aug 22, 2012	37.95	37.99	37.69	37.91	435,242	-0.09(-0.25%)
Aug 21, 2012	38.15	38.35	37.93	38.01	723,651	-0.02(-0.04%)
Aug 20, 2012	37.98	38.05	37.83	38.02	381,027	-0.06(-0.14%)
Aug 17, 2012	37.98	38.08	37.92	38.08	445,506	+0.12(+0.31%)
Aug 16, 2012	37.73	38.02	37.62	37.96	669,310	+0.26(+0.69%)
Aug 15, 2012	37.49	37.71	37.47	37.70	340,765	+0.15(+0.40%)
Aug 14, 2012	37.80	37.80	37.44	37.55	249,844	-0.06(-0.15%)
Aug 13, 2012	37.62	37.71	37.40	37.60	360,315	-0.08(-0.21%)
Aug 10, 2012	37.45	37.71	37.40	37.68	450,151	+0.08(+0.21%)
Aug 09, 2012	37.41	37.67	37.37	37.60	347,308	+0.15(+0.40%)
Aug 08, 2012	37.22	37.48	37.21	37.45	740,683	+0.12(+0.32%)
Aug 07, 2012	37.31	37.52	37.22	37.34	682,329	+0.32(+0.87%)
Aug 06, 2012	36.99	37.17	36.99	37.01	245,335	+0.10(+0.28%)
Aug 03, 2012	36.76	37.03	36.74	36.91	746,665	+0.72(+1.98%)
Aug 02, 2012	36.23	36.48	35.90	36.19	577,542	-0.30(-0.82%)
Aug 01, 2012	36.84	36.87	36.48	36.49	1,297,901	-0.16(-0.43%)
Jul 31, 2012	36.78	36.92	36.63	36.65	244,933	-0.20(-0.53%)
Jul 30, 2012	36.88	37.01	36.69	36.85	401,126	-0.02(-0.04%)
Jul 27, 2012	36.33	36.95	36.23	36.86	321,520	+0.76(+2.12%)
Jul 26, 2012	36.08	36.19	35.82	36.10	288,078	+0.56(+1.57%)
Jul 25, 2012	35.63	35.77	35.39	35.54	424,734	+0.05(+0.13%)
Jul 24, 2012	35.97	35.97	35.27	35.49	801,243	-0.42(-1.16%)
Jul 23, 2012	35.78	36.02	35.59	35.91	366,574	-0.37(-1.02%)
Jul 20, 2012	36.39	36.51	36.26	36.28	311,882	-0.34(-0.92%)
Jul 19, 2012	36.75	36.77	36.49	36.62	600,329	+0.01(+0.02%)
Jul 18, 2012	36.25	36.72	36.23	36.61	523,945	+0.24(+0.65%)
Jul 17, 2012	36.31	36.41	35.84	36.38	1,986,867	+0.24(+0.68%)
Jul 16, 2012	36.15	36.22	35.90	36.13	1,086,484	-0.09(-0.26%)
Jul 13, 2012	35.78	36.27	35.78	36.23	180,375	+0.54(+1.50%)
Jul 12, 2012	35.59	35.86	35.35	35.69	2,171,122	-0.18(-0.50%)
Jul 11, 2012	35.87	35.98	35.69	35.87	986,400	+0.04(+0.11%)
Jul 10, 2012	36.44	36.52	35.68	35.83	582,906	-0.43(-1.19%)
Jul 09, 2012	36.41	36.41	36.10	36.27	372,793	-0.19(-0.52%)
Jul 06, 2012	36.39	36.49	36.27	36.45	353,393	-0.31(-0.84%)
Jul 05, 2012	36.88	36.93	36.60	36.76	610,376	-0.18(-0.49%)
Jul 03, 2012	36.60	36.97	36.60	36.94	1,068,681	+0.38(+1.03%)
Jul 02, 2012	36.62	36.66	36.28	36.56	752,127	+0.09(+0.26%)
Jun 29, 2012	36.30	36.47	36.12	36.47	593,334	+0.95(+2.68%)
Jun 28, 2012	35.08	35.53	34.97	35.52	1,011,212	+0.17(+0.49%)
Jun 27, 2012	35.03	35.42	34.97	35.34	516,996	+0.44(+1.26%)
Jun 26, 2012	34.78	35.02	34.56	34.90	707,689	+0.23(+0.65%)
Jun 25, 2012	34.94	34.94	34.52	34.68	532,615	-0.64(-1.82%)
Jun 22, 2012	35.30	35.38	35.09	35.32	813,978	+0.25(+0.71%)
Jun 21, 2012	35.88	35.98	35.05	35.07	1,768,663	-0.80(-2.23%)
Jun 20, 2012	35.95	36.06	35.65	35.87	346,296	-0.06(-0.17%)
Jun 19, 2012	35.71	36.06	35.65	35.93	495,966	+0.40(+1.12%)
Jun 18, 2012	35.32	35.61	35.16	35.53	576,533	+0.11(+0.31%)
Jun 15, 2012	35.25	35.45	35.14	35.42	616,660	+0.31(+0.87%)
Jun 14, 2012	34.88	35.25	34.80	35.12	671,774	+0.31(+0.90%)
Jun 13, 2012	35.01	35.23	34.70	34.80	2,182,374	-0.34(-0.96%)
Jun 12, 2012	34.94	35.16	34.71	35.14	822,538	+0.35(+1.01%)
Jun 11, 2012	35.63	35.73	34.77	34.79	513,144	-0.60(-1.68%)
Jun 08, 2012	35.05	35.39	34.87	35.38	401,869	+0.27(+0.76%)
Jun 07, 2012	35.56	35.70	35.06	35.12	670,018	-0.05(-0.16%)
Jun 06, 2012	34.68	35.18	34.62	35.17	2,388,463	+0.79(+2.30%)
Jun 05, 2012	33.86	34.43	33.86	34.38	1,653,417	+0.41(+1.22%)
Jun 04, 2012	34.25	34.31	33.72	33.96	642,423	-0.21(-0.62%)
Jun 01, 2012	34.54	34.65	34.18	34.18	1,695,449	-0.99(-2.83%)
May 31, 2012	35.15	35.38	34.76	35.17	1,065,266	-0.02(-0.04%)
May 30, 2012	35.51	35.55	35.15	35.19	697,859	-0.66(-1.84%)
May 29, 2012	35.70	35.88	35.58	35.84	696,098	+0.42(+1.19%)
May 25, 2012	35.44	35.56	35.34	35.42	245,806	-0.01(-0.02%)
May 24, 2012	35.38	35.47	35.08	35.43	803,138	+0.13(+0.38%)
May 23, 2012	34.89	35.35	34.67	35.30	1,213,647	+0.08(+0.22%)
May 22, 2012	35.23	35.46	35.05	35.22	3,640,478	+0.08(+0.22%)
May 21, 2012	34.53	35.14	34.51	35.14	1,773,927	+0.68(+1.98%)
May 18, 2012	34.95	34.99	34.39	34.46	509,684	-0.35(-1.01%)
May 17, 2012	35.55	35.63	34.81	34.81	610,305	-0.76(-2.14%)
May 16, 2012	36.04	36.13	35.57	35.57	2,592,242	-0.31(-0.85%)
May 15, 2012	36.12	36.24	35.79	35.88	636,074	-0.29(-0.80%)
May 14, 2012	36.24	36.41	36.09	36.17	695,550	-0.42(-1.16%)
May 11, 2012	36.38	36.86	36.35	36.59	885,780	-0.02(-0.06%)
May 10, 2012	36.79	36.81	36.54	36.61	637,766	+0.13(+0.34%)
May 09, 2012	36.25	36.70	36.11	36.49	2,572,544	-0.18(-0.49%)
May 08, 2012	36.61	36.70	36.21	36.67	523,840	-0.13(-0.36%)
May 07, 2012	36.68	36.89	36.64	36.80	549,628	+0.03(+0.09%)
May 04, 2012	37.09	37.10	36.68	36.77	431,369	-0.48(-1.29%)
May 03, 2012	37.63	37.65	37.18	37.25	599,935	-0.36(-0.96%)
May 02, 2012	37.48	37.67	37.35	37.61	1,059,378	-0.09(-0.25%)
May 01, 2012	37.40	37.96	37.39	37.70	1,271,122	+0.27(+0.73%)
Apr 30, 2012	37.57	37.57	37.32	37.43	1,332,629	-0.20(-0.54%)
Apr 27, 2012	37.67	37.71	37.35	37.63	817,735	+0.10(+0.27%)
Apr 26, 2012	37.07	37.58	37.07	37.53	520,285	+0.29(+0.78%)
Apr 25, 2012	37.16	37.24	36.96	37.24	1,089,826	+0.45(+1.23%)
Apr 24, 2012	36.56	36.82	36.55	36.78	685,141	+0.23(+0.64%)
Apr 23, 2012	36.44	36.56	36.27	36.55	563,734	-0.33(-0.89%)
Apr 20, 2012	36.98	37.08	36.86	36.88	704,645	+0.07(+0.19%)
Apr 19, 2012	36.92	37.09	36.62	36.81	360,931	-0.08(-0.21%)
Apr 18, 2012	36.85	37.03	36.82	36.89	168,130	-0.23(-0.61%)
Apr 17, 2012	36.84	37.21	36.82	37.11	206,955	+0.48(+1.30%)
Apr 16, 2012	36.74	36.82	36.46	36.64	1,165,670	+0.08(+0.21%)
Apr 13, 2012	36.81	36.89	36.55	36.56	528,086	-0.41(-1.10%)
Apr 12, 2012	36.44	37.00	36.43	36.96	314,527	+0.56(+1.55%)
Apr 11, 2012	36.39	36.52	36.35	36.40	647,766	+0.33(+0.91%)
Apr 10, 2012	36.74	36.82	36.02	36.07	2,579,673	-0.74(-2.02%)
Apr 09, 2012	36.70	36.91	36.69	36.82	805,073	-0.45(-1.20%)
Apr 05, 2012	37.32	37.45	37.18	37.26	631,323	-0.19(-0.50%)
Apr 04, 2012	37.47	37.58	37.32	37.45	2,896,260	-0.42(-1.10%)
Apr 03, 2012	37.85	37.97	37.61	37.86	688,813	-0.08(-0.21%)
Apr 02, 2012	37.65	38.07	37.56	37.94	1,004,201	+0.25(+0.66%)
Mar 30, 2012	37.87	37.88	37.52	37.69	447,017	+0.05(+0.15%)
Mar 29, 2012	37.46	37.68	37.24	37.64	2,521,272	-0.07(-0.19%)
Mar 28, 2012	37.87	37.88	37.43	37.71	3,864,506	-0.17(-0.45%)
Mar 27, 2012	38.00	38.05	37.86	37.88	2,352,219	-0.08(-0.21%)
Mar 26, 2012	37.83	37.97	37.76	37.96	487,213	+0.43(+1.15%)
Mar 23, 2012	37.37	37.55	37.08	37.53	3,343,564	+0.20(+0.54%)
Mar 22, 2012	37.36	37.48	37.17	37.32	467,257	-0.36(-0.95%)
Mar 21, 2012	37.81	37.84	37.61	37.68	305,187	-0.08(-0.21%)
Mar 20, 2012	37.68	37.82	37.57	37.76	254,224	-0.21(-0.55%)
Mar 19, 2012	37.84	38.13	37.81	37.97	573,002	+0.09(+0.25%)
Mar 16, 2012	37.94	37.99	37.84	37.88	197,704	-0.04(-0.10%)
Mar 15, 2012	37.64	37.93	37.53	37.92	179,081	+0.31(+0.83%)
Mar 14, 2012	37.75	37.86	37.53	37.61	180,960	-0.17(-0.45%)
Mar 13, 2012	37.31	37.78	37.24	37.78	503,816	+0.69(+1.87%)
Mar 12, 2012	37.09	37.16	36.98	37.08	171,962	-0.01(-0.02%)
Mar 09, 2012	36.86	37.19	36.83	37.09	187,196	+0.30(+0.81%)
Mar 08, 2012	36.73	36.86	36.52	36.79	275,629	+0.35(+0.96%)
Mar 07, 2012	36.25	36.50	36.18	36.44	206,939	+0.30(+0.84%)
Mar 06, 2012	36.32	36.44	36.07	36.14	373,924	-0.64(-1.74%)
Mar 05, 2012	36.80	36.84	36.62	36.78	558,041	-0.12(-0.32%)
Mar 02, 2012	37.05	37.13	36.81	36.90	446,739	-0.21(-0.57%)
Mar 01, 2012	36.97	37.19	36.95	37.11	627,786	+0.25(+0.68%)
Feb 29, 2012	37.07	37.22	36.80	36.86	461,968	-0.20(-0.53%)
Feb 28, 2012	37.10	37.17	36.90	37.05	433,069	-0.02(-0.04%)
Feb 27, 2012	36.81	37.18	36.69	37.07	500,177	+0.00(+0.00%)
Feb 24, 2012	37.11	37.21	37.01	37.07	331,327	+0.00(+0.00%)
Feb 23, 2012	36.81	37.08	36.66	37.07	415,721	+0.26(+0.70%)
Feb 22, 2012	36.96	37.04	36.75	36.81	561,119	-0.20(-0.55%)
Feb 21, 2012	37.24	37.27	36.88	37.01	635,185	-0.12(-0.31%)
Feb 17, 2012	37.22	37.25	37.07	37.13	921,967	+0.09(+0.25%)
Feb 16, 2012	36.60	37.08	36.60	37.04	763,144	+0.45(+1.24%)
Feb 15, 2012	36.83	36.86	36.50	36.58	939,853	-0.05(-0.15%)
Feb 14, 2012	36.54	36.66	36.41	36.64	2,408,371	-0.08(-0.21%)
Feb 13, 2012	36.82	36.83	36.54	36.72	290,097	+0.24(+0.66%)
Feb 10, 2012	36.39	36.55	36.33	36.47	1,021,587	-0.34(-0.91%)
Feb 09, 2012	36.83	36.83	36.50	36.81	645,821	+0.08(+0.21%)
Feb 08, 2012	36.64	36.83	36.52	36.73	883,323	+0.12(+0.34%)
Feb 07, 2012	36.41	36.69	36.32	36.61	1,548,727	+0.09(+0.26%)
Feb 06, 2012	36.39	36.53	36.38	36.51	416,635	-0.09(-0.26%)
Feb 03, 2012	36.51	36.62	36.39	36.61	699,942	+0.56(+1.56%)
Feb 02, 2012	36.05	36.12	35.93	36.05	977,540	+0.03(+0.09%)
Feb 01, 2012	35.77	36.13	35.77	36.01	2,105,212	+0.51(+1.43%)
Jan 31, 2012	35.79	35.80	35.37	35.51	381,668	-0.02(-0.07%)
Jan 30, 2012	35.48	35.62	35.27	35.53	547,935	-0.25(-0.70%)
Jan 27, 2012	35.61	35.85	35.58	35.78	372,402	+0.04(+0.11%)
Jan 26, 2012	36.13	36.16	35.59	35.74	810,900	-0.19(-0.52%)
Jan 25, 2012	35.49	35.98	35.37	35.93	788,011	+0.38(+1.07%)
Jan 24, 2012	35.27	35.56	35.20	35.55	475,043	+0.04(+0.11%)
Jan 23, 2012	35.48	35.75	35.34	35.51	494,829	+0.04(+0.11%)
Jan 20, 2012	35.43	35.49	35.35	35.47	360,075	-0.02(-0.04%)
Jan 19, 2012	35.45	35.55	35.31	35.48	500,613	+0.15(+0.42%)
Jan 18, 2012	34.88	35.34	34.79	35.34	367,413	+0.46(+1.32%)
Jan 17, 2012	35.20	35.24	34.81	34.88	637,888	+0.05(+0.16%)
Jan 13, 2012	34.69	34.84	34.48	34.82	461,626	-0.13(-0.38%)
Jan 12, 2012	34.99	35.03	34.67	34.95	319,813	+0.06(+0.18%)
Jan 11, 2012	34.69	34.93	34.64	34.89	402,969	+0.08(+0.22%)
Jan 10, 2012	34.78	34.86	34.71	34.81	357,760	+0.44(+1.29%)
Jan 09, 2012	34.39	34.42	34.18	34.37	834,483	+0.09(+0.27%)
Jan 06, 2012	34.34	34.46	34.13	34.28	482,341	-0.05(-0.14%)
Jan 05, 2012	33.93	34.40	33.71	34.32	486,908	+0.20(+0.59%)
Jan 04, 2012	34.07	34.20	33.93	34.12	381,746	+0.28(+0.83%)
Dec 30, 2011	33.95	34.04	33.84	33.84	408,670	-0.16(-0.48%)
Dec 29, 2011	33.70	34.02	33.69	34.00	497,680	+0.38(+1.14%)
Dec 28, 2011	34.11	34.11	33.61	33.62	356,661	-0.47(-1.37%)
Dec 27, 2011	33.96	34.17	33.91	34.09	332,389	+0.05(+0.16%)
Dec 23, 2011	33.93	34.05	33.86	34.03	393,267	+0.60(+1.79%)
Dec 21, 2011	33.22	33.52	33.03	33.44	595,558	+0.20(+0.61%)
Dec 20, 2011	32.79	33.29	32.79	33.23	466,847	+1.01(+3.12%)
Dec 19, 2011	32.85	32.93	32.14	32.23	723,387	-0.47(-1.44%)
Dec 16, 2011	32.79	33.04	32.58	32.70	411,260	+0.19(+0.57%)
Dec 15, 2011	32.71	32.72	32.40	32.51	1,982,101	+0.21(+0.65%)
Dec 14, 2011	32.44	32.58	32.25	32.31	411,825	-0.31(-0.95%)
Dec 13, 2011	33.27	33.34	32.43	32.62	647,605	-0.41(-1.24%)
Dec 12, 2011	33.26	33.26	32.74	33.03	455,326	-0.50(-1.48%)
Dec 09, 2011	33.10	33.60	33.01	33.52	483,465	+0.62(+1.88%)
Dec 08, 2011	33.51	33.59	32.84	32.90	672,126	-0.84(-2.50%)
Dec 07, 2011	33.51	33.88	33.24	33.75	690,165	+0.02(+0.07%)
Dec 06, 2011	33.73	33.89	33.54	33.72	550,628	-0.05(-0.16%)
Dec 05, 2011	33.99	34.07	33.56	33.78	427,420	+0.44(+1.32%)
Dec 02, 2011	33.61	33.82	33.30	33.34	362,173	+0.02(+0.05%)
Dec 01, 2011	33.33	33.57	33.22	33.32	724,096	-0.11(-0.32%)
Nov 30, 2011	33.06	33.45	32.92	33.43	910,059	+1.41(+4.40%)
Nov 29, 2011	32.03	32.21	31.89	32.02	869,422	+0.09(+0.27%)
Nov 28, 2011	31.99	32.12	31.70	31.93	817,527	+0.88(+2.82%)
Nov 25, 2011	30.91	31.42	30.88	31.06	477,991	+0.00(+0.00%)
Nov 23, 2011	31.53	31.54	31.05	31.06	1,191,491	-0.78(-2.46%)
Nov 22, 2011	31.99	32.11	31.68	31.84	2,403,939	-0.19(-0.60%)
Nov 21, 2011	32.17	32.23	31.75	32.03	639,758	-0.60(-1.83%)
Nov 18, 2011	32.76	32.82	32.48	32.63	406,522	+0.04(+0.12%)
Nov 17, 2011	33.06	33.19	32.43	32.59	1,314,362	-0.53(-1.61%)
Nov 16, 2011	33.27	33.74	33.12	33.13	783,190	-0.49(-1.45%)
Nov 15, 2011	33.37	33.76	33.14	33.61	365,979	+0.13(+0.39%)
Nov 14, 2011	33.68	33.75	33.30	33.48	309,601	-0.38(-1.12%)
Nov 11, 2011	33.54	33.97	33.54	33.86	314,063	+0.70(+2.13%)
Nov 10, 2011	33.44	33.44	32.90	33.16	595,021	+0.22(+0.66%)
Nov 09, 2011	33.48	33.58	32.88	32.94	393,332	-1.34(-3.91%)
Nov 08, 2011	34.08	34.31	33.60	34.28	275,353	+0.40(+1.19%)
Nov 07, 2011	33.75	33.91	33.31	33.88	365,717	+0.10(+0.30%)
Nov 04, 2011	33.51	33.85	33.26	33.78	359,143	-0.08(-0.23%)
Nov 03, 2011	33.54	33.92	33.05	33.85	627,279	+0.63(+1.89%)
Nov 02, 2011	33.07	33.39	32.86	33.23	671,984	+0.67(+2.05%)
Nov 01, 2011	32.62	33.08	32.47	32.56	613,731	-1.07(-3.18%)
Oct 31, 2011	34.25	34.25	33.61	33.63	746,947	-0.79(-2.30%)
Oct 28, 2011	34.35	34.48	34.17	34.42	657,331	-0.05(-0.13%)
Oct 27, 2011	34.29	34.71	33.92	34.47	514,980	+1.28(+3.85%)
Oct 26, 2011	33.23	33.39	32.61	33.19	454,949	+0.46(+1.42%)
Oct 25, 2011	33.32	33.32	32.69	32.72	535,096	-0.74(-2.22%)
Oct 24, 2011	32.93	33.57	32.87	33.47	683,666	+0.64(+1.96%)
Oct 21, 2011	32.47	32.85	32.45	32.82	420,005	+0.70(+2.17%)
Oct 20, 2011	31.89	32.18	31.48	32.13	471,735	+0.26(+0.83%)
Oct 19, 2011	32.14	32.38	31.77	31.86	667,358	-0.37(-1.15%)
Oct 18, 2011	31.51	32.47	31.16	32.24	408,174	+0.78(+2.49%)
Oct 17, 2011	32.00	32.01	31.38	31.45	473,772	-0.74(-2.31%)
Oct 14, 2011	32.13	32.23	31.81	32.20	596,667	+0.50(+1.59%)
Oct 13, 2011	31.53	31.82	31.19	31.69	642,871	-0.07(-0.22%)
Oct 12, 2011	31.58	32.14	31.58	31.76	943,041	+0.36(+1.16%)
Oct 11, 2011	31.11	31.53	31.11	31.40	550,351	-0.03(-0.10%)
Oct 10, 2011	31.00	31.44	30.94	31.43	469,529	+1.08(+3.55%)
Oct 07, 2011	31.02	31.02	30.25	30.35	1,402,776	-0.44(-1.43%)
Oct 06, 2011	30.02	30.84	29.87	30.80	530,256	+0.71(+2.37%)
Oct 05, 2011	29.60	30.18	29.29	30.08	1,305,968	+0.54(+1.84%)
Oct 04, 2011	28.42	29.56	28.06	29.54	1,806,769	+0.85(+2.97%)