US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	34.08	34.31	34.01	34.18	9,580,406	+0.02(+0.07%)
Oct 28, 2010	34.48	34.62	33.82	34.16	13,069,662	-0.21(-0.62%)
Oct 27, 2010	34.54	34.62	34.14	34.37	17,055,752	-0.55(-1.58%)
Oct 25, 2010	35.08	35.13	34.89	34.92	13,209,629	+0.07(+0.20%)
Oct 22, 2010	34.98	35.07	34.65	34.85	8,111,669	+0.01(+0.02%)
Oct 21, 2010	35.08	35.24	34.64	34.85	19,802,298	-0.07(-0.20%)
Oct 20, 2010	34.26	35.18	34.24	34.91	33,707,760	+0.27(+0.77%)
Oct 19, 2010	34.18	34.70	34.08	34.65	29,034,458	+0.58(+1.72%)
Oct 18, 2010	34.14	34.70	34.06	34.06	17,666,596	-0.17(-0.51%)
Oct 15, 2010	34.41	34.55	34.16	34.24	16,128,910	-0.02(-0.05%)
Oct 14, 2010	34.27	34.49	34.05	34.26	13,332,875	-0.11(-0.31%)
Oct 13, 2010	34.21	34.67	34.12	34.36	14,938,901	+0.34(+0.99%)
Oct 12, 2010	33.66	34.14	33.56	34.03	12,486,023	+0.29(+0.87%)
Oct 11, 2010	33.81	33.91	33.70	33.73	8,775,321	-0.05(-0.15%)
Oct 08, 2010	33.78	33.89	33.55	33.78	10,864,323	+0.04(+0.13%)
Oct 07, 2010	33.80	33.94	33.58	33.74	3,510	+0.07(+0.22%)
Oct 06, 2010	33.68	33.76	33.47	33.66	13,400,056	-0.10(-0.29%)
Oct 05, 2010	33.57	33.91	33.33	33.76	45,236	+0.44(+1.31%)
Oct 04, 2010	32.99	33.34	32.96	33.33	18,257,678	+0.28(+0.85%)
Oct 01, 2010	33.05	33.22	32.68	33.05	13,301,165	+0.16(+0.49%)
Sep 30, 2010	33.07	33.35	32.66	32.89	16,271,025	+0.07(+0.23%)
Sep 29, 2010	33.02	33.02	32.70	32.81	21,616	-0.24(-0.73%)
Sep 28, 2010	33.00	33.15	32.48	33.06	58,100	+0.09(+0.26%)
Sep 27, 2010	33.42	33.45	32.83	32.97	11,534,082	-0.33(-0.99%)
Sep 24, 2010	32.83	33.34	32.78	33.30	19,225,134	+0.88(+2.72%)
Sep 23, 2010	32.91	33.01	32.30	32.41	816	-0.74(-2.24%)
Sep 22, 2010	33.39	33.62	33.07	33.16	18,613,408	-0.35(-1.03%)
Sep 21, 2010	34.08	34.08	33.47	33.50	23,376,368	-0.54(-1.58%)
Sep 20, 2010	33.41	34.16	33.34	34.04	22,998,264	+0.75(+2.24%)
Sep 17, 2010	33.29	33.42	33.02	33.29	12,271,118	-0.08(-0.24%)
Sep 15, 2010	32.96	33.47	32.89	33.37	15,963,830	+0.26(+0.78%)
Sep 14, 2010	33.08	33.33	32.93	33.12	37,992	-0.10(-0.29%)
Sep 13, 2010	32.96	33.25	32.92	33.21	14,236,699	+0.51(+1.56%)
Sep 10, 2010	32.67	32.84	32.46	32.70	15,745,909	+0.13(+0.40%)
Sep 09, 2010	33.20	33.28	32.46	32.57	11,860,415	-0.25(-0.75%)
Sep 08, 2010	32.89	33.08	32.75	32.82	57,814	+0.02(+0.06%)
Sep 07, 2010	33.05	33.12	32.76	32.80	14,835,817	-0.46(-1.39%)
Sep 03, 2010	33.26	33.32	32.95	33.26	17,747,528	+0.43(+1.31%)
Sep 02, 2010	32.46	32.88	32.38	32.83	15,472	+0.41(+1.26%)
Sep 01, 2010	31.84	32.51	31.80	32.42	28,827,492	+0.99(+3.16%)
Aug 31, 2010	31.36	31.52	30.94	31.43	126,633	+0.26(+0.83%)
Aug 30, 2010	31.34	31.64	31.14	31.17	17,627,992	-0.26(-0.82%)
Aug 27, 2010	30.83	31.48	30.50	31.43	27,636,206	+0.01(+0.02%)
Aug 26, 2010	31.23	31.51	30.89	31.43	2,869	+0.31(+1.01%)
Aug 25, 2010	30.51	31.26	30.40	31.11	319	+0.40(+1.31%)
Aug 24, 2010	30.43	30.91	30.18	30.71	289,231	-0.14(-0.44%)
Aug 23, 2010	31.11	31.23	30.83	30.85	17,904,572	-0.15(-0.48%)
Aug 20, 2010	30.95	31.04	30.68	30.99	25,805,920	-0.09(-0.30%)
Aug 19, 2010	31.70	31.73	30.93	31.09	162	-0.72(-2.27%)
Aug 18, 2010	31.83	32.03	31.58	31.81	324	+0.01(+0.02%)
Aug 17, 2010	31.40	32.00	31.23	31.80	50,116	+0.68(+2.18%)
Aug 16, 2010	31.04	31.40	30.83	31.12	18,716,864	+0.03(+0.10%)
Aug 13, 2010	31.11	31.39	31.04	31.09	15,939,763	-0.07(-0.22%)
Aug 12, 2010	31.11	31.47	31.01	31.16	17,452,020	-0.38(-1.21%)
Aug 11, 2010	31.73	31.91	31.27	31.54	101,942	-0.72(-2.24%)
Aug 10, 2010	32.27	32.60	31.95	32.26	1,946	-0.29(-0.89%)
Aug 09, 2010	32.42	32.68	32.20	32.55	13,388,465	+0.32(+0.99%)
Aug 06, 2010	32.23	32.32	31.73	32.23	17,962,478	-0.10(-0.32%)
Aug 05, 2010	32.57	32.73	32.25	32.34	973	-0.41(-1.24%)
Aug 04, 2010	32.68	32.78	32.42	32.75	15,143	+0.10(+0.32%)
Aug 03, 2010	32.75	32.79	32.34	32.64	44,822	-0.17(-0.53%)
Aug 02, 2010	32.33	32.96	32.23	32.81	30,561,824	+0.97(+3.04%)
Jul 30, 2010	31.85	32.05	31.32	31.85	19,028,228	+0.11(+0.35%)
Jul 29, 2010	32.26	32.31	31.40	31.73	7,582	-0.28(-0.89%)
Jul 28, 2010	31.93	32.36	31.81	32.02	22,594,932	-0.05(-0.15%)
Jul 27, 2010	32.34	32.45	31.62	32.07	30,979	-0.01(-0.02%)
Jul 26, 2010	31.27	32.15	31.12	32.07	23,736,822	+0.81(+2.58%)
Jul 23, 2010	30.87	31.32	30.40	31.27	21,385,180	+0.36(+1.18%)
Jul 22, 2010	30.18	31.14	30.16	30.90	486	+1.07(+3.60%)
Jul 21, 2010	30.53	30.68	29.69	29.83	30,038,910	-0.59(-1.93%)
Jul 20, 2010	29.44	30.52	29.35	30.41	14,405	+0.51(+1.71%)
Jul 19, 2010	29.62	30.08	29.16	29.90	26,353,070	+0.34(+1.15%)
Jul 16, 2010	29.56	30.35	29.34	29.56	35,699,320	-0.70(-2.30%)
Jul 15, 2010	30.58	30.62	29.92	30.26	26,439,814	-0.31(-1.01%)
Jul 14, 2010	30.60	30.84	30.17	30.57	22,631	-0.18(-0.58%)
Jul 13, 2010	30.53	30.90	30.37	30.75	2,930	+0.96(+3.23%)
Jul 12, 2010	29.91	30.19	29.64	29.79	16,301,104	-0.19(-0.64%)
Jul 09, 2010	29.98	30.05	29.48	29.98	22,034,780	+0.39(+1.31%)
Jul 08, 2010	29.61	29.85	29.08	29.59	28,950	+0.31(+1.07%)
Jul 07, 2010	28.02	29.31	27.97	29.27	36,933,132	+1.33(+4.77%)
Jul 06, 2010	28.98	29.23	27.65	27.94	3,566	-0.55(-1.95%)
Jul 02, 2010	28.50	29.25	28.36	28.50	22,870,554	-0.43(-1.47%)
Jul 01, 2010	29.09	29.29	28.32	28.92	33,947,384	-0.18(-0.64%)
Jun 30, 2010	29.42	29.85	29.02	29.11	5,366	-0.20(-0.69%)
Jun 29, 2010	29.87	29.95	29.17	29.31	3,402,018	-1.41(-4.60%)
Jun 25, 2010	30.72	30.83	29.93	30.72	33,898,104	+0.76(+2.55%)
Jun 24, 2010	30.48	30.55	29.89	29.96	32,483,676	-0.63(-2.06%)
Jun 23, 2010	30.48	30.96	30.08	30.59	28,621,982	+0.02(+0.06%)
Jun 22, 2010	31.51	31.64	30.47	30.57	284,600	-0.89(-2.82%)
Jun 21, 2010	32.12	32.21	31.32	31.46	19,653,736	-0.23(-0.71%)
Jun 18, 2010	31.68	31.91	31.52	31.68	17,915,550	-0.09(-0.29%)
Jun 17, 2010	31.77	31.92	31.41	31.77	25,382,056	+0.05(+0.15%)
Jun 16, 2010	31.71	31.97	31.54	31.73	29,783	-0.23(-0.73%)
Jun 15, 2010	31.44	32.02	31.26	31.96	3,435	+0.68(+2.17%)
Jun 14, 2010	31.32	31.62	30.97	31.28	27,275,826	+0.37(+1.19%)
Jun 11, 2010	30.26	31.00	30.20	30.91	23,488,692	+0.32(+1.04%)
Jun 10, 2010	29.98	30.72	29.73	30.59	33,933	+1.23(+4.18%)
Jun 09, 2010	29.53	30.22	29.23	29.37	36,696,352	+0.28(+0.97%)
Jun 08, 2010	28.80	29.27	28.12	29.09	2,144	+0.37(+1.28%)
Jun 07, 2010	28.95	29.49	28.66	28.72	35,922,596	-0.15(-0.51%)
Jun 04, 2010	28.86	30.18	28.74	28.86	42,631,984	-1.48(-4.88%)
Jun 03, 2010	30.72	30.80	30.26	30.34	17,987,742	-0.26(-0.84%)
Jun 02, 2010	30.20	30.64	29.68	30.60	4,089	+0.66(+2.21%)
Jun 01, 2010	30.14	30.69	29.90	29.94	22,161	-0.59(-1.94%)
May 28, 2010	30.53	31.19	30.43	30.53	25,302,246	-0.46(-1.50%)
May 27, 2010	30.11	31.01	29.80	31.00	33,196,502	+1.60(+5.43%)
May 26, 2010	29.93	30.34	29.20	29.40	45,749	-0.12(-0.39%)
May 25, 2010	28.38	29.53	28.08	29.52	50,629	+0.31(+1.05%)
May 24, 2010	29.90	30.04	29.16	29.21	31,339,442	-0.60(-2.01%)
May 21, 2010	28.42	29.89	28.27	29.81	39,212,792	+0.94(+3.24%)
May 20, 2010	29.04	29.76	28.83	28.88	41,473	-1.47(-4.83%)
May 19, 2010	30.39	31.01	29.59	30.34	38,557,944	-0.26(-0.84%)
May 18, 2010	31.84	31.93	30.47	30.60	67,778	-0.80(-2.55%)
May 17, 2010	31.45	31.98	30.51	31.40	32,339,780	-0.05(-0.16%)
May 14, 2010	31.45	32.15	31.06	31.45	35,688,980	-1.00(-3.09%)
May 13, 2010	32.92	32.98	32.32	32.45	20,950,418	-0.43(-1.32%)
May 12, 2010	32.62	33.01	32.36	32.89	22,168,258	+0.53(+1.62%)
May 11, 2010	32.57	32.73	32.20	32.36	20,119	+0.04(+0.11%)
May 10, 2010	31.81	32.36	31.70	32.32	40,783,912	+2.00(+6.59%)
May 07, 2010	30.93	31.58	29.84	30.33	51,979,068	-0.13(-0.42%)
May 06, 2010	30.88	32.15	26.38	30.45	22,518	-1.36(-4.28%)
May 05, 2010	31.95	32.72	31.70	31.82	35,526,928	-0.78(-2.38%)
May 04, 2010	32.92	33.00	32.26	32.59	43,426	-0.78(-2.34%)
May 03, 2010	32.64	33.56	32.63	33.38	33,254,812	+1.00(+3.10%)
Apr 30, 2010	33.36	33.62	32.31	32.37	33,010,908	-1.04(-3.11%)
Apr 29, 2010	32.52	33.46	32.45	33.41	33,072,074	+1.33(+4.13%)
Apr 28, 2010	32.29	32.35	31.92	32.09	24,845,124	+0.11(+0.34%)
Apr 27, 2010	32.77	32.99	31.93	31.98	38,991	-1.05(-3.17%)
Apr 26, 2010	32.92	33.26	32.78	33.02	19,559,836	+0.21(+0.63%)
Apr 23, 2010	32.49	32.86	32.20	32.81	21,550,910	+0.42(+1.30%)
Apr 22, 2010	31.73	32.52	31.54	32.39	30,572,056	+0.46(+1.45%)
Apr 21, 2010	31.32	32.10	31.28	31.93	24,814	+0.59(+1.87%)
Apr 20, 2010	31.06	31.37	30.73	31.34	7,806	+0.48(+1.56%)
Apr 19, 2010	30.52	31.09	30.41	30.86	34,338,184	+0.12(+0.38%)
Apr 16, 2010	31.34	31.60	30.65	30.74	53,144,492	-0.65(-2.08%)
Apr 15, 2010	32.03	32.14	31.38	31.40	31,445,294	-0.80(-2.49%)
Apr 14, 2010	32.45	32.48	32.01	32.20	28,028,298	+0.03(+0.09%)
Apr 13, 2010	31.43	32.26	31.41	32.17	22,652,242	+0.72(+2.27%)
Apr 12, 2010	31.73	31.76	31.41	31.45	12,814,466	-0.21(-0.65%)
Apr 09, 2010	31.27	31.68	31.15	31.66	18,748,326	+0.49(+1.58%)
Apr 08, 2010	31.00	31.24	30.96	31.16	14,035,747	+0.01(+0.04%)
Apr 07, 2010	31.75	31.83	31.01	31.15	24,988,562	-0.68(-2.15%)
Apr 06, 2010	31.14	31.90	31.01	31.84	27,580,512	+0.63(+2.02%)
Apr 05, 2010	30.77	31.24	30.63	31.21	23,943,588	+0.64(+2.08%)
Apr 01, 2010	30.64	30.57	30.57	30.57	19,411,320	+0.14(+0.46%)
Mar 31, 2010	30.58	30.77	30.40	30.43	13,638,800	-0.28(-0.90%)
Mar 30, 2010	30.78	30.88	30.61	30.70	13,574,588	-0.06(-0.20%)
Mar 29, 2010	30.83	30.87	30.57	30.77	19,726,896	+0.13(+0.44%)
Mar 26, 2010	30.83	31.03	30.51	30.63	21,438,928	-0.11(-0.36%)
Mar 25, 2010	30.89	31.27	30.74	30.74	29,841,958	+0.05(+0.16%)
Mar 24, 2010	30.46	30.89	30.43	30.69	19,224,650	+0.10(+0.32%)
Mar 23, 2010	30.65	30.72	30.31	30.60	26,603,606	-0.08(-0.28%)
Mar 22, 2010	30.15	30.78	30.06	30.68	25,254,704	+0.31(+1.04%)
Mar 19, 2010	30.65	30.80	30.30	30.37	23,576,668	-0.26(-0.85%)
Mar 18, 2010	30.70	30.92	30.60	30.63	20,869,970	-0.12(-0.39%)
Mar 17, 2010	30.45	30.85	30.34	30.75	33,135,962	+0.37(+1.22%)
Mar 16, 2010	29.72	30.42	29.63	30.38	29,955,056	+0.77(+2.60%)
Mar 15, 2010	29.39	29.72	29.37	29.61	20,767,362	-0.08(-0.29%)
Mar 12, 2010	29.69	29.85	29.43	29.69	20,164,240	+0.22(+0.74%)
Mar 11, 2010	29.15	29.48	29.06	29.48	14,218,109	+0.15(+0.50%)
Mar 10, 2010	29.23	29.45	29.06	29.33	17,481,916	+0.16(+0.54%)
Mar 09, 2010	28.95	29.52	28.87	29.17	20,223,758	+0.10(+0.33%)
Mar 08, 2010	28.79	29.16	28.73	29.08	14,033,507	+0.36(+1.24%)
Mar 05, 2010	28.15	28.82	28.12	28.72	21,571,202	+0.64(+2.29%)
Mar 04, 2010	27.97	28.11	27.91	28.08	12,591,194	+0.12(+0.41%)
Mar 03, 2010	28.06	28.14	27.90	27.96	12,859,295	-0.06(-0.22%)
Mar 02, 2010	28.10	28.15	27.96	28.02	14,447,688	+0.01(+0.04%)
Mar 01, 2010	27.90	28.13	27.84	28.01	11,552,680	+0.28(+1.03%)
Feb 26, 2010	27.82	28.06	27.61	27.73	18,585,902	-0.07(-0.24%)
Feb 25, 2010	27.33	27.81	27.18	27.79	21,558,510	+0.14(+0.50%)
Feb 24, 2010	27.39	27.67	27.36	27.65	15,940,918	+0.27(+0.97%)
Feb 23, 2010	27.45	27.67	27.32	27.39	15,908,111	-0.22(-0.79%)
Feb 22, 2010	27.55	27.75	27.44	27.61	19,938,518	+0.12(+0.42%)
Feb 19, 2010	27.38	27.65	27.27	27.49	20,781,700	-0.01(-0.02%)
Feb 18, 2010	27.04	27.57	26.95	27.50	23,264,016	+0.36(+1.34%)
Feb 17, 2010	26.94	27.24	26.93	27.13	21,868,436	+0.25(+0.95%)
Feb 16, 2010	26.47	26.94	26.43	26.88	27,678,646	+0.70(+2.68%)
Feb 12, 2010	25.63	26.18	26.18	26.18	23,226,118	+0.24(+0.91%)
Feb 11, 2010	25.67	25.96	25.40	25.94	19,616,420	+0.22(+0.87%)
Feb 10, 2010	25.75	26.05	25.25	25.72	27,507,404	+0.02(+0.07%)
Feb 09, 2010	26.09	26.14	25.50	25.70	36,773,504	-0.62(-2.37%)
Feb 08, 2010	26.46	26.54	25.73	26.32	25,344,974	-0.05(-0.21%)
Feb 05, 2010	25.98	26.47	25.59	26.38	54,376,788	+0.48(+1.87%)
Feb 04, 2010	26.64	26.69	25.87	25.89	45,635,692	-1.00(-3.74%)
Feb 03, 2010	27.11	27.15	26.71	26.90	25,837,720	-0.31(-1.16%)
Feb 02, 2010	26.84	27.34	26.61	27.21	30,614,042	+0.49(+1.85%)
Feb 01, 2010	26.50	26.82	26.44	26.72	21,809,720	+0.43(+1.62%)
Jan 29, 2010	26.66	26.89	26.16	26.29	35,381,160	-0.18(-0.66%)
Jan 28, 2010	26.89	26.93	26.25	26.47	32,923,228	-0.25(-0.95%)
Jan 27, 2010	26.59	26.76	26.10	26.72	38,306,376	+0.24(+0.91%)
Jan 26, 2010	26.48	26.90	26.41	26.48	26,739,624	-0.23(-0.86%)
Jan 25, 2010	26.82	26.83	26.21	26.71	35,126,472	+0.19(+0.73%)
Jan 22, 2010	27.07	27.33	26.44	26.52	43,833,172	-0.62(-2.30%)
Jan 21, 2010	27.93	28.10	27.08	27.14	50,937,656	-0.79(-2.84%)
Jan 20, 2010	27.99	28.01	27.65	27.93	21,528,510	-0.29(-1.03%)
Jan 19, 2010	27.64	28.30	27.62	28.22	25,804,542	+0.55(+1.99%)
Jan 15, 2010	27.85	27.67	27.67	27.67	24,952,768	-0.25(-0.91%)
Jan 14, 2010	27.98	28.04	27.78	27.93	11,947,922	-0.10(-0.35%)
Jan 13, 2010	27.53	28.07	27.50	28.02	24,489,988	+0.51(+1.87%)
Jan 12, 2010	27.70	27.93	27.35	27.51	25,102,066	-0.47(-1.69%)
Jan 11, 2010	28.00	28.13	27.81	27.98	13,006,137	+0.13(+0.48%)
Jan 08, 2010	27.96	27.99	27.60	27.85	17,559,036	-0.19(-0.67%)
Jan 07, 2010	27.77	28.16	27.47	28.04	27,031,516	+0.25(+0.89%)
Jan 06, 2010	27.81	27.99	27.67	27.79	24,544,460	-0.01(-0.04%)
Jan 05, 2010	27.73	27.82	27.42	27.80	23,989,302	+0.07(+0.24%)
Jan 04, 2010	28.12	28.25	27.56	27.73	28,002,740	-0.07(-0.24%)
Dec 31, 2009	28.42	27.80	27.80	27.80	15,904,413	-0.55(-1.94%)
Dec 30, 2009	28.24	28.36	28.05	28.35	14,440,755	+0.05(+0.17%)
Dec 29, 2009	28.79	28.91	28.30	28.30	22,355,600	-0.41(-1.43%)
Dec 28, 2009	28.73	29.02	28.59	28.71	24,635,150	+0.10(+0.36%)
Dec 24, 2009	28.42	28.63	28.34	28.61	7,321,548	+0.36(+1.26%)
Dec 23, 2009	28.00	28.50	27.97	28.25	18,657,108	+0.32(+1.13%)
Dec 22, 2009	27.69	27.94	27.66	27.94	19,718,722	+0.35(+1.28%)
Dec 21, 2009	27.42	27.67	27.35	27.58	18,745,524	+0.27(+0.99%)
Dec 18, 2009	27.19	27.33	26.86	27.32	23,337,002	+0.21(+0.77%)
Dec 17, 2009	27.06	27.27	26.90	27.11	25,788,752	-0.19(-0.70%)
Dec 16, 2009	27.26	27.42	27.13	27.30	32,242,140	+0.18(+0.66%)
Dec 15, 2009	27.20	27.27	27.01	27.12	21,904,114	-0.25(-0.92%)
Dec 14, 2009	27.09	27.42	27.09	27.37	24,596,186	+0.52(+1.94%)
Dec 11, 2009	26.52	26.88	26.47	26.85	22,610,370	+0.38(+1.45%)
Dec 10, 2009	26.69	26.78	26.32	26.46	21,252,304	-0.08(-0.29%)
Dec 09, 2009	26.62	26.79	26.48	26.54	23,432,452	-0.04(-0.14%)
Dec 08, 2009	26.49	26.99	26.44	26.58	36,634,476	-0.16(-0.60%)
Dec 07, 2009	27.13	27.20	26.51	26.74	34,057,384	-0.47(-1.74%)
Dec 04, 2009	27.12	27.41	26.70	27.21	53,915,432	+0.71(+2.69%)
Dec 03, 2009	26.90	27.21	26.40	26.50	49,595,180	-0.23(-0.85%)
Dec 02, 2009	26.28	26.89	26.24	26.73	32,485,642	+0.39(+1.48%)
Dec 01, 2009	26.21	26.49	25.97	26.34	35,120,740	+0.34(+1.29%)
Nov 30, 2009	25.14	26.09	24.96	26.00	40,911,688	+0.94(+3.75%)
Nov 27, 2009	25.03	25.52	24.90	25.06	23,417,384	-0.73(-2.83%)
Nov 25, 2009	25.81	25.97	25.73	25.79	19,635,016	+0.10(+0.40%)
Nov 24, 2009	26.04	26.08	25.61	25.69	32,126,086	-0.38(-1.47%)
Nov 23, 2009	26.22	26.48	25.87	26.08	32,545,896	+0.29(+1.14%)
Nov 20, 2009	25.78	25.92	25.68	25.78	25,910,618	-0.20(-0.76%)
Nov 19, 2009	26.26	26.29	25.84	25.98	29,487,006	-0.53(-1.99%)
Nov 18, 2009	26.05	26.59	26.02	26.51	32,287,384	+0.43(+1.65%)
Nov 17, 2009	26.32	26.61	26.03	26.08	34,988,916	-0.38(-1.43%)
Nov 16, 2009	26.08	26.70	26.03	26.45	45,823,476	+0.59(+2.27%)
Nov 13, 2009	25.72	25.93	25.50	25.87	31,033,438	+0.34(+1.34%)
Nov 12, 2009	25.82	26.00	25.46	25.52	31,440,570	-0.31(-1.18%)
Nov 11, 2009	25.55	25.99	25.48	25.83	39,788,168	+0.47(+1.84%)
Nov 10, 2009	25.34	25.54	24.99	25.36	35,461,584	-0.13(-0.50%)
Nov 09, 2009	24.67	25.56	24.58	25.49	43,522,944	+1.14(+4.70%)
Nov 06, 2009	24.34	24.74	24.15	24.34	36,491,208	+0.02(+0.10%)
Nov 05, 2009	24.52	24.78	24.26	24.32	35,702,528	+0.10(+0.40%)
Nov 04, 2009	24.99	25.06	24.17	24.23	43,215,592	-0.44(-1.80%)
Nov 03, 2009	24.00	24.72	23.96	24.67	43,267,760	+0.35(+1.43%)