S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	41.63	41.71	41.50	41.62	844,232	-0.05(-0.12%)
Oct 28, 2010	41.84	41.86	41.47	41.67	3,144,249	+0.04(+0.08%)
Oct 27, 2010	41.50	41.67	41.27	41.64	796,361	-0.11(-0.26%)
Oct 25, 2010	41.91	42.11	41.71	41.75	902,833	+0.07(+0.17%)
Oct 22, 2010	41.66	41.73	41.56	41.67	532,640	+0.05(+0.11%)
Oct 21, 2010	41.69	41.94	41.30	41.63	1,475,407	+0.10(+0.24%)
Oct 20, 2010	41.23	41.72	41.19	41.53	1,296,295	+0.41(+1.00%)
Oct 19, 2010	41.25	41.49	40.88	41.11	1,465,279	-0.61(-1.46%)
Oct 18, 2010	41.38	41.78	41.34	41.72	917,211	+0.31(+0.75%)
Oct 15, 2010	41.66	41.66	41.10	41.41	1,095,543	+0.05(+0.13%)
Oct 14, 2010	41.43	41.49	41.08	41.36	896,264	-0.14(-0.34%)
Oct 13, 2010	41.45	41.71	41.35	41.50	3,602,233	+0.28(+0.68%)
Oct 12, 2010	40.90	41.32	40.75	41.22	900,511	+0.17(+0.42%)
Oct 11, 2010	41.11	41.16	40.92	41.04	690,953	+0.02(+0.06%)
Oct 08, 2010	41.02	41.13	40.74	41.02	2,404,735	+0.21(+0.52%)
Oct 07, 2010	41.08	41.08	40.61	40.81	994,609	-0.06(-0.15%)
Oct 06, 2010	40.76	40.95	40.72	40.87	1,722,974	+0.07(+0.17%)
Oct 05, 2010	40.40	40.89	40.33	40.80	749,161	+0.78(+1.95%)
Oct 04, 2010	40.20	40.38	39.86	40.02	891,676	-0.29(-0.71%)
Oct 01, 2010	40.31	40.44	40.08	40.31	1,078,851	+0.20(+0.50%)
Sep 30, 2010	40.46	40.68	39.95	40.11	2,752,371	-0.10(-0.25%)
Sep 29, 2010	40.27	40.38	40.10	40.21	627,592	-0.16(-0.39%)
Sep 28, 2010	40.37	40.47	39.91	40.37	651,985	+0.09(+0.23%)
Sep 27, 2010	40.48	40.54	40.23	40.27	828,348	-0.19(-0.46%)
Sep 24, 2010	40.15	40.48	40.09	40.46	974,601	+0.76(+1.90%)
Sep 23, 2010	39.73	40.10	39.60	39.70	1,387,689	-0.36(-0.89%)
Sep 22, 2010	40.10	40.35	39.94	40.06	1,024,608	-0.12(-0.29%)
Sep 21, 2010	40.25	40.49	40.04	40.18	2,501,694	-0.06(-0.15%)
Sep 20, 2010	39.78	40.32	39.70	40.24	1,006,197	+0.59(+1.48%)
Sep 17, 2010	39.65	39.91	39.59	39.65	942,883	+0.02(+0.06%)
Sep 15, 2010	39.38	39.67	39.26	39.63	1,360,614	+0.16(+0.41%)
Sep 14, 2010	39.46	39.70	39.32	39.46	875,005	-0.07(-0.18%)
Sep 13, 2010	39.49	39.61	39.33	39.53	668,121	+0.41(+1.05%)
Sep 10, 2010	38.98	39.15	38.91	39.12	946,393	+0.19(+0.50%)
Sep 09, 2010	39.11	39.12	38.84	38.93	688,254	+0.25(+0.64%)
Sep 08, 2010	38.51	38.83	38.47	38.68	789,553	+0.23(+0.60%)
Sep 07, 2010	38.70	38.72	38.40	38.45	129	-0.40(-1.04%)
Sep 03, 2010	38.68	38.85	38.52	38.85	1,224,035	+0.50(+1.31%)
Sep 02, 2010	38.11	38.35	38.06	38.35	835,991	+0.29(+0.75%)
Sep 01, 2010	37.51	38.10	37.46	38.06	1,402,954	+1.06(+2.87%)
Aug 31, 2010	36.98	37.22	36.73	37.00	2,325	-0.03(-0.08%)
Aug 30, 2010	37.42	37.52	36.99	37.03	910,641	+0.07(+0.19%)
Aug 27, 2010	37.49	37.54	36.69	36.96	1,978,240	-0.02(-0.06%)
Aug 26, 2010	37.40	37.42	36.88	36.99	1,145,542	-0.29(-0.77%)
Aug 25, 2010	36.93	37.39	36.73	37.27	1,541,240	+0.14(+0.38%)
Aug 24, 2010	37.39	37.43	36.97	37.13	3,234,099	-0.55(-1.46%)
Aug 23, 2010	37.99	38.16	37.67	37.68	480,199	-0.10(-0.27%)
Aug 20, 2010	37.85	37.89	37.58	37.78	874,856	-0.19(-0.49%)
Aug 19, 2010	38.41	38.50	37.81	37.97	1,597,009	-0.67(-1.72%)
Aug 18, 2010	38.55	38.84	38.33	38.64	1,296,787	+0.07(+0.18%)
Aug 17, 2010	38.50	38.85	38.35	38.57	1,596,827	+0.40(+1.05%)
Aug 16, 2010	37.92	38.27	37.81	38.16	674,280	+0.02(+0.04%)
Aug 13, 2010	38.15	38.37	38.12	38.15	923,806	-0.13(-0.34%)
Aug 12, 2010	37.94	38.42	37.94	38.28	931,543	-0.29(-0.74%)
Aug 11, 2010	38.95	38.99	38.48	38.57	1,072,652	-1.00(-2.52%)
Aug 10, 2010	39.39	39.76	39.22	39.56	1,464,326	-0.20(-0.51%)
Aug 09, 2010	39.73	39.83	39.52	39.77	581,666	+0.18(+0.45%)
Aug 06, 2010	39.59	39.62	39.09	39.59	1,465,646	-0.14(-0.35%)
Aug 05, 2010	39.55	39.73	39.49	39.73	752,096	-0.09(-0.21%)
Aug 04, 2010	39.67	39.84	39.53	39.81	1,077,914	+0.22(+0.57%)
Aug 03, 2010	39.61	39.74	39.46	39.59	1,462,424	-0.11(-0.27%)
Aug 02, 2010	39.44	39.79	39.29	39.70	870,159	+0.85(+2.19%)
Jul 30, 2010	38.84	39.05	38.46	38.84	1,032,276	-0.05(-0.14%)
Jul 29, 2010	39.27	39.39	38.59	38.90	2,248,844	-0.16(-0.42%)
Jul 28, 2010	39.18	39.32	38.94	39.06	1,500,804	-0.21(-0.53%)
Jul 27, 2010	39.37	39.47	39.12	39.27	710,495	+0.12(+0.32%)
Jul 26, 2010	38.88	39.19	38.77	39.15	777,440	+0.37(+0.96%)
Jul 23, 2010	38.47	38.84	38.36	38.78	862,052	+0.22(+0.58%)
Jul 22, 2010	38.12	38.71	38.12	38.55	1,017,360	+0.82(+2.17%)
Jul 21, 2010	38.39	38.41	37.57	37.73	1,538,941	-0.43(-1.14%)
Jul 20, 2010	37.29	38.19	37.27	38.16	951,543	+0.36(+0.96%)
Jul 19, 2010	37.71	37.90	37.47	37.80	686,237	+0.21(+0.56%)
Jul 16, 2010	37.59	38.43	37.54	37.59	1,167,478	-0.77(-2.00%)
Jul 15, 2010	38.57	38.74	38.10	38.36	1,547,418	-0.24(-0.62%)
Jul 14, 2010	38.46	38.74	38.33	38.60	1,221,699	+0.01(+0.02%)
Jul 13, 2010	38.45	38.71	38.33	38.59	1,292	+0.55(+1.44%)
Jul 12, 2010	37.82	38.05	37.74	38.04	1,115,025	+0.15(+0.41%)
Jul 09, 2010	37.89	37.93	37.61	37.89	936,161	+0.19(+0.51%)
Jul 08, 2010	37.55	37.69	37.27	37.69	582,744	+0.36(+0.97%)
Jul 07, 2010	36.35	37.36	36.26	37.33	596,964	+1.11(+3.08%)
Jul 06, 2010	36.46	36.65	35.88	36.21	1,171,572	+0.30(+0.84%)
Jul 02, 2010	35.91	36.30	35.72	35.91	871,324	-0.19(-0.54%)
Jul 01, 2010	36.26	36.37	35.60	36.10	1,871,553	-0.17(-0.47%)
Jun 30, 2010	36.58	36.83	36.17	36.28	2,348,528	-0.26(-0.70%)
Jun 29, 2010	37.19	37.22	36.41	36.53	2,946,425	-1.26(-3.34%)
Jun 25, 2010	37.79	38.01	37.51	37.79	1,291,898	+0.08(+0.21%)
Jun 24, 2010	38.12	38.16	37.63	37.71	706,476	-0.59(-1.54%)
Jun 23, 2010	38.53	38.59	38.14	38.30	648,175	-0.19(-0.48%)
Jun 22, 2010	38.99	39.15	38.43	38.49	1,206,089	-0.50(-1.28%)
Jun 21, 2010	39.61	39.62	38.81	38.99	743,982	-0.08(-0.22%)
Jun 18, 2010	39.07	39.21	38.97	39.07	434,152	+0.03(+0.08%)
Jun 17, 2010	39.02	39.07	38.67	39.04	1,002,348	+0.12(+0.32%)
Jun 16, 2010	38.77	39.07	38.69	38.92	686,850	+0.02(+0.04%)
Jun 15, 2010	38.38	38.95	38.27	38.91	1,277,077	+0.82(+2.16%)
Jun 14, 2010	38.47	38.64	38.04	38.08	1,163,159	-0.12(-0.30%)
Jun 11, 2010	37.70	38.21	37.70	38.20	457,523	+0.15(+0.40%)
Jun 10, 2010	37.74	38.09	37.59	38.04	2,911,073	+0.98(+2.64%)
Jun 09, 2010	37.50	37.78	36.95	37.07	1,499,706	-0.26(-0.70%)
Jun 08, 2010	36.93	37.39	36.67	37.33	1,196,051	+0.39(+1.06%)
Jun 07, 2010	37.54	37.61	36.90	36.93	1,605,990	-0.49(-1.32%)
Jun 04, 2010	37.43	38.16	37.25	37.43	1,039,519	-1.23(-3.19%)
Jun 03, 2010	38.64	38.78	38.30	38.66	325,871	+0.07(+0.18%)
Jun 02, 2010	37.87	38.59	37.70	38.59	946,621	+0.97(+2.58%)
Jun 01, 2010	37.84	38.42	37.59	37.62	659,528	-0.52(-1.37%)
May 28, 2010	38.14	38.62	38.04	38.14	629,035	-0.51(-1.32%)
May 27, 2010	38.21	38.67	38.01	38.66	4,061,623	+1.20(+3.22%)
May 26, 2010	38.00	38.29	37.36	37.45	1,828,991	-0.29(-0.78%)
May 25, 2010	36.87	37.78	36.64	37.74	129	+0.03(+0.08%)
May 24, 2010	38.07	38.32	37.71	37.71	3,315,144	-0.53(-1.39%)
May 21, 2010	37.20	38.37	37.03	38.24	1,958,236	+0.51(+1.35%)
May 20, 2010	37.96	38.54	37.73	37.74	389	-1.49(-3.81%)
May 19, 2010	39.10	39.46	38.77	39.23	3,967,598	-0.14(-0.35%)
May 18, 2010	40.21	40.29	39.24	39.37	389	-0.55(-1.39%)
May 17, 2010	40.04	40.04	39.19	39.92	786,314	+0.02(+0.06%)
May 14, 2010	39.90	40.35	39.57	39.90	1,508,193	-0.71(-1.74%)
May 13, 2010	40.97	41.18	40.56	40.61	2,129,921	-0.52(-1.25%)
May 12, 2010	40.78	41.17	40.69	41.12	1,836,428	+0.49(+1.21%)
May 11, 2010	40.95	41.15	40.54	40.63	1,117,970	-0.12(-0.28%)
May 10, 2010	40.51	40.78	40.35	40.75	2,586,307	+1.64(+4.19%)
May 07, 2010	39.67	39.94	38.52	39.11	1,325,322	-0.58(-1.46%)
May 06, 2010	40.88	41.06	36.97	39.68	889	-1.15(-2.83%)
May 05, 2010	41.07	41.34	40.84	40.84	818,763	-0.42(-1.03%)
May 04, 2010	41.75	41.80	41.08	41.26	1,457,826	-0.95(-2.24%)
May 03, 2010	41.93	42.35	41.87	42.21	627,545	+0.52(+1.26%)
Apr 30, 2010	42.42	42.44	41.68	41.68	938,292	-0.69(-1.62%)
Apr 29, 2010	42.11	42.46	42.09	42.37	722,627	+0.50(+1.20%)
Apr 28, 2010	41.78	41.98	41.48	41.87	984,013	+0.36(+0.87%)
Apr 27, 2010	42.22	42.45	41.44	41.51	1,099,017	-0.92(-2.18%)
Apr 26, 2010	42.68	42.70	42.42	42.43	2,627,990	-0.22(-0.52%)
Apr 23, 2010	42.40	42.66	42.27	42.66	519,564	+0.24(+0.56%)
Apr 22, 2010	42.13	42.47	41.89	42.42	484,816	-0.04(-0.09%)
Apr 21, 2010	42.60	42.69	42.20	42.45	645,452	-0.09(-0.22%)
Apr 20, 2010	42.58	42.61	42.37	42.55	584,471	+0.25(+0.58%)
Apr 19, 2010	41.90	42.31	41.81	42.30	608,212	+0.22(+0.53%)
Apr 16, 2010	42.60	42.68	41.85	42.08	1,183,796	-0.69(-1.60%)
Apr 15, 2010	42.59	42.81	42.59	42.76	435,995	+0.10(+0.23%)
Apr 14, 2010	42.36	42.68	42.32	42.66	665,139	+0.45(+1.06%)
Apr 13, 2010	42.22	42.28	41.95	42.22	313,089	+0.04(+0.09%)
Apr 12, 2010	42.17	42.28	42.12	42.18	498,726	+0.10(+0.24%)
Apr 09, 2010	41.93	42.11	41.86	42.08	1,136,283	+0.22(+0.53%)
Apr 08, 2010	41.54	41.92	41.42	41.85	631,117	+0.20(+0.48%)
Apr 07, 2010	41.74	41.88	41.45	41.65	1,983,823	-0.21(-0.50%)
Apr 06, 2010	41.64	41.93	41.63	41.86	684,964	+0.16(+0.39%)
Apr 05, 2010	41.63	41.80	41.53	41.70	382,373	+0.19(+0.46%)
Apr 01, 2010	41.52	41.51	41.51	41.51	1,258,268	+0.25(+0.62%)
Mar 31, 2010	41.26	41.42	41.14	41.25	596,091	-0.17(-0.41%)
Mar 30, 2010	41.46	41.58	41.26	41.42	1,559,902	+0.02(+0.06%)
Mar 29, 2010	41.41	41.49	41.31	41.40	836,417	+0.18(+0.45%)
Mar 26, 2010	41.35	41.50	41.08	41.22	834,127	-0.02(-0.04%)
Mar 25, 2010	41.54	41.73	41.18	41.23	1,174,038	+0.02(+0.05%)
Mar 24, 2010	41.23	41.40	41.14	41.21	3,638,681	-0.19(-0.46%)
Mar 23, 2010	41.11	41.43	41.03	41.40	954,072	+0.34(+0.84%)
Mar 22, 2010	40.59	41.16	40.59	41.06	712,740	+0.23(+0.56%)
Mar 19, 2010	41.20	41.21	40.72	40.83	635,332	-0.26(-0.63%)
Mar 18, 2010	41.05	41.13	40.92	41.09	522,495	+0.02(+0.06%)
Mar 17, 2010	40.97	41.18	40.93	41.07	654,822	+0.22(+0.54%)
Mar 16, 2010	40.66	40.89	40.58	40.84	452,089	+0.29(+0.72%)
Mar 15, 2010	40.35	40.59	40.33	40.55	556,046	+0.05(+0.13%)
Mar 12, 2010	40.69	40.69	40.40	40.50	685,350	+0.00(+0.00%)
Mar 11, 2010	40.22	40.52	40.15	40.50	623,689	+0.15(+0.36%)
Mar 10, 2010	40.22	40.45	40.17	40.35	493,338	+0.16(+0.40%)
Mar 09, 2010	39.98	40.38	39.98	40.19	961,609	+0.12(+0.29%)
Mar 08, 2010	40.15	40.18	40.04	40.08	448,136	-0.02(-0.06%)
Mar 05, 2010	39.85	40.12	39.74	40.10	633,005	+0.51(+1.30%)
Mar 04, 2010	39.49	39.63	39.40	39.59	761,483	+0.15(+0.37%)
Mar 03, 2010	39.49	39.66	39.35	39.44	455,758	+0.04(+0.10%)
Mar 02, 2010	39.46	39.58	39.32	39.40	1,214,738	+0.09(+0.23%)
Mar 01, 2010	39.13	39.33	39.07	39.31	449,076	+0.33(+0.85%)
Feb 26, 2010	38.99	39.09	38.77	38.98	422,127	+0.05(+0.14%)
Feb 25, 2010	38.49	38.94	38.40	38.93	869,516	-0.15(-0.39%)
Feb 24, 2010	38.82	39.14	38.75	39.08	714,260	+0.40(+1.03%)
Feb 23, 2010	39.04	39.20	38.61	38.68	742,860	-0.44(-1.14%)
Feb 22, 2010	39.23	39.28	39.02	39.13	302,088	+0.00(+0.00%)
Feb 19, 2010	38.97	39.27	38.90	39.13	495,705	+0.02(+0.04%)
Feb 18, 2010	38.87	39.20	38.84	39.11	401,295	+0.22(+0.57%)
Feb 17, 2010	38.95	38.96	38.75	38.89	606,005	+0.15(+0.40%)
Feb 16, 2010	38.50	38.78	38.31	38.74	480,117	+0.57(+1.51%)
Feb 12, 2010	37.85	38.16	38.16	38.16	760,132	-0.08(-0.20%)
Feb 11, 2010	37.84	38.29	37.61	38.24	716,388	+0.40(+1.05%)
Feb 10, 2010	37.89	38.06	37.58	37.84	542,878	-0.07(-0.18%)
Feb 09, 2010	37.85	38.25	37.60	37.91	1,401,601	+0.48(+1.27%)
Feb 08, 2010	37.79	37.93	37.42	37.43	592,633	-0.33(-0.87%)
Feb 05, 2010	37.68	37.82	37.03	37.76	984,551	+0.11(+0.28%)
Feb 04, 2010	38.55	38.55	37.66	37.66	1,267,949	-1.16(-2.98%)
Feb 03, 2010	38.84	39.02	38.71	38.81	1,921,524	-0.16(-0.41%)
Feb 02, 2010	38.64	39.06	38.48	38.97	652,399	+0.46(+1.19%)
Feb 01, 2010	38.32	38.53	38.25	38.51	822,207	+0.48(+1.27%)
Jan 29, 2010	38.58	38.80	37.95	38.03	927,529	-0.76(-1.96%)
Jan 28, 2010	38.99	38.99	38.71	38.79	1,166,176	-0.04(-0.10%)
Jan 27, 2010	38.52	38.93	38.32	38.83	1,348,458	+0.22(+0.58%)
Jan 26, 2010	38.61	39.04	38.54	38.61	845,376	-0.14(-0.36%)
Jan 25, 2010	38.91	39.01	38.67	38.74	1,077,655	+0.15(+0.40%)
Jan 22, 2010	39.35	39.48	38.53	38.59	1,109,075	-0.87(-2.20%)
Jan 21, 2010	40.33	40.42	39.40	39.46	591,437	-0.84(-2.09%)
Jan 20, 2010	40.42	40.47	40.01	40.30	546,426	-0.41(-1.02%)
Jan 19, 2010	40.24	40.74	39.90	40.71	1,385,153	+0.47(+1.16%)
Jan 15, 2010	40.57	40.25	40.25	40.25	751,390	-0.44(-1.07%)
Jan 14, 2010	40.52	40.76	40.51	40.68	498,837	+0.15(+0.38%)
Jan 13, 2010	40.33	40.67	40.15	40.53	681,667	+0.27(+0.67%)
Jan 12, 2010	40.31	40.43	40.11	40.26	660,375	-0.32(-0.79%)
Jan 11, 2010	40.68	40.71	40.41	40.58	1,880,836	+0.06(+0.15%)
Jan 08, 2010	40.25	40.55	40.25	40.52	876,432	+0.12(+0.28%)
Jan 07, 2010	40.21	40.46	40.06	40.41	2,168,344	+0.16(+0.40%)
Jan 06, 2010	40.24	40.34	40.16	40.25	974,948	+0.01(+0.02%)
Jan 05, 2010	40.12	40.26	39.97	40.24	838,505	+0.12(+0.31%)
Jan 04, 2010	39.76	40.16	39.74	40.12	467,755	+0.68(+1.73%)
Dec 31, 2009	39.85	39.43	39.43	39.43	384,632	-0.34(-0.87%)
Dec 30, 2009	39.66	39.83	39.66	39.78	515,328	-0.02(-0.04%)
Dec 29, 2009	39.88	39.96	39.79	39.79	476,661	-0.05(-0.13%)
Dec 28, 2009	39.82	39.89	39.67	39.85	307,028	+0.11(+0.27%)
Dec 24, 2009	39.66	39.74	39.61	39.74	258,416	-0.50(-1.24%)
Dec 23, 2009	39.82	40.24	39.62	40.24	826,699	+0.53(+1.33%)
Dec 22, 2009	39.68	39.85	39.63	39.71	1,835,574	-0.01(-0.02%)
Dec 21, 2009	39.42	39.77	39.41	39.72	1,203,401	+0.46(+1.17%)
Dec 18, 2009	39.26	39.27	38.94	39.26	1,535,532	+0.27(+0.69%)
Dec 17, 2009	39.24	39.28	38.99	38.99	465,443	-0.51(-1.28%)
Dec 16, 2009	39.68	39.73	39.43	39.49	534,887	+0.02(+0.04%)
Dec 15, 2009	39.60	39.71	39.37	39.48	799,319	-0.25(-0.62%)
Dec 14, 2009	39.71	39.76	39.66	39.72	510,104	+0.10(+0.25%)
Dec 11, 2009	39.55	39.68	39.43	39.63	418,849	+0.20(+0.51%)
Dec 10, 2009	39.51	39.61	39.36	39.43	454,530	+0.18(+0.45%)
Dec 09, 2009	39.07	39.28	38.89	39.25	357,527	+0.18(+0.47%)
Dec 08, 2009	39.23	39.27	38.97	39.07	779,812	-0.41(-1.05%)
Dec 07, 2009	39.56	39.73	39.41	39.48	531,762	-0.09(-0.23%)
Dec 04, 2009	40.00	40.06	39.30	39.57	1,297,031	+0.11(+0.29%)
Dec 03, 2009	39.79	40.02	39.40	39.46	608,643	-0.24(-0.60%)
Dec 02, 2009	39.82	39.95	39.59	39.69	1,038,681	-0.09(-0.23%)
Dec 01, 2009	39.66	39.89	39.59	39.79	1,073,119	+0.44(+1.11%)
Nov 30, 2009	39.24	39.43	39.04	39.35	1,759,684	+0.12(+0.31%)
Nov 27, 2009	38.74	39.78	38.70	39.23	1,349,386	-0.58(-1.46%)
Nov 25, 2009	39.86	39.86	39.68	39.81	743,073	+0.08(+0.19%)
Nov 24, 2009	39.83	39.83	39.44	39.73	1,191,678	+0.01(+0.02%)
Nov 23, 2009	39.69	39.89	39.59	39.72	1,729,071	+0.52(+1.33%)
Nov 20, 2009	39.05	39.28	39.04	39.20	1,286,435	-0.06(-0.16%)
Nov 19, 2009	39.50	39.55	39.07	39.27	1,427,865	-0.50(-1.25%)
Nov 18, 2009	39.72	39.77	39.47	39.76	1,174,943	+0.03(+0.08%)
Nov 17, 2009	39.57	39.73	39.44	39.73	4,655,808	+0.09(+0.23%)
Nov 16, 2009	39.38	39.79	39.33	39.64	1,014,600	+0.51(+1.31%)
Nov 13, 2009	38.97	39.24	38.74	39.13	894,997	+0.22(+0.57%)
Nov 12, 2009	39.15	39.40	38.79	38.90	802,820	-0.34(-0.88%)
Nov 11, 2009	39.33	39.44	39.08	39.25	661,165	+0.23(+0.59%)
Nov 10, 2009	38.85	39.14	38.82	39.02	997,312	+0.04(+0.10%)
Nov 09, 2009	38.49	38.98	38.42	38.98	445,062	+0.84(+2.19%)
Nov 06, 2009	37.80	38.18	37.79	38.15	498,852	+0.31(+0.81%)
Nov 05, 2009	37.68	38.05	37.57	37.84	1,030,854	+0.49(+1.31%)
Nov 04, 2009	37.51	37.85	37.29	37.35	1,699,549	+0.10(+0.27%)
Nov 03, 2009	37.00	37.31	36.94	37.25	1,010,260	-0.01(-0.02%)