S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.51	10.69	10.50	10.67	1,371,131	+0.13(+1.23%)
Mar 30, 2010	10.61	10.62	10.51	10.54	1,587,950	-0.05(-0.49%)
Mar 29, 2010	10.58	10.60	10.51	10.59	1,356,110	+0.08(+0.79%)
Mar 26, 2010	10.40	10.60	10.40	10.51	1,798,560	+0.13(+1.30%)
Mar 25, 2010	10.49	10.57	10.37	10.38	4,761,209	-0.04(-0.37%)
Mar 24, 2010	10.28	10.47	10.28	10.41	5,631,542	+0.08(+0.78%)
Mar 23, 2010	10.27	10.34	10.23	10.33	1,078,842	+0.07(+0.68%)
Mar 22, 2010	10.16	10.27	10.10	10.27	1,321,932	+0.04(+0.40%)
Mar 19, 2010	10.36	10.37	10.22	10.22	1,884,943	-0.09(-0.90%)
Mar 18, 2010	10.35	10.35	10.29	10.32	1,443,137	-0.02(-0.17%)
Mar 17, 2010	10.26	10.44	10.26	10.33	3,933,460	+0.14(+1.37%)
Mar 16, 2010	10.08	10.21	10.05	10.20	2,351,882	+0.14(+1.36%)
Mar 15, 2010	9.977	10.08	9.977	10.06	2,108,348	-0.00(-0.03%)
Mar 12, 2010	10.17	10.18	10.02	10.06	1,387,606	-0.04(-0.38%)
Mar 11, 2010	10.04	10.11	10.01	10.10	3,030,120	+0.05(+0.51%)
Mar 10, 2010	10.01	10.11	9.977	10.05	2,652,424	+0.06(+0.59%)
Mar 09, 2010	9.964	10.06	9.938	9.989	4,684,091	-0.01(-0.08%)
Mar 08, 2010	9.956	10.04	9.953	9.997	2,708,102	+0.07(+0.73%)
Mar 05, 2010	9.840	9.949	9.775	9.925	2,524,559	+0.14(+1.48%)
Mar 04, 2010	9.675	9.786	9.628	9.781	2,846,899	+0.12(+1.23%)
Mar 03, 2010	9.695	9.739	9.644	9.662	1,297,599	-0.02(-0.16%)
Mar 02, 2010	9.644	9.719	9.621	9.677	2,061,028	+0.06(+0.62%)
Mar 01, 2010	9.569	9.632	9.569	9.618	3,211,666	+0.08(+0.87%)
Feb 26, 2010	9.530	9.572	9.448	9.536	3,764,440	-0.01(-0.13%)
Feb 25, 2010	9.420	9.559	9.358	9.548	3,313,843	+0.02(+0.16%)
Feb 24, 2010	9.414	9.541	9.414	9.533	4,558,514	+0.15(+1.59%)
Feb 23, 2010	9.502	9.579	9.342	9.383	5,949,378	-0.14(-1.44%)
Feb 22, 2010	9.492	9.541	9.443	9.520	664,009	+0.05(+0.54%)
Feb 19, 2010	9.376	9.487	9.337	9.469	1,636,332	+0.05(+0.58%)
Feb 18, 2010	9.296	9.453	9.273	9.414	2,668,173	+0.10(+1.02%)
Feb 17, 2010	9.345	9.355	9.285	9.319	1,582,000	+0.05(+0.58%)
Feb 16, 2010	9.149	9.278	9.074	9.265	2,388,596	+0.18(+2.02%)
Feb 12, 2010	8.927	9.082	9.082	9.082	2,775,561	+0.05(+0.60%)
Feb 11, 2010	8.973	9.051	8.888	9.028	4,367,622	+0.04(+0.46%)
Feb 10, 2010	8.935	9.053	8.868	8.986	8,470,617	+0.04(+0.49%)
Feb 09, 2010	8.924	9.015	8.770	8.943	5,490,221	+0.11(+1.26%)
Feb 08, 2010	8.981	9.028	8.808	8.832	5,500,937	-0.15(-1.64%)
Feb 05, 2010	8.927	9.020	8.690	8.979	6,042,472	+0.06(+0.69%)
Feb 04, 2010	9.159	9.190	8.917	8.917	4,859,145	-0.33(-3.57%)
Feb 03, 2010	9.319	9.337	9.229	9.247	3,534,848	-0.14(-1.48%)
Feb 02, 2010	9.211	9.394	9.180	9.386	3,976,646	+0.18(+1.99%)
Feb 01, 2010	9.144	9.218	9.128	9.203	1,403,642	+0.11(+1.19%)
Jan 29, 2010	9.211	9.296	9.046	9.095	3,463,367	-0.05(-0.54%)
Jan 28, 2010	9.327	9.334	9.074	9.144	3,471,371	-0.13(-1.36%)
Jan 27, 2010	9.141	9.285	9.066	9.270	3,351,042	+0.13(+1.44%)
Jan 26, 2010	9.157	9.368	9.131	9.138	4,016,645	-0.00(-0.03%)
Jan 25, 2010	9.123	9.218	9.071	9.141	3,042,957	+0.10(+1.05%)
Jan 22, 2010	9.234	9.273	9.015	9.046	3,267,441	-0.22(-2.39%)
Jan 21, 2010	9.445	9.499	9.206	9.267	1,742,239	-0.20(-2.15%)
Jan 20, 2010	9.481	9.492	9.374	9.471	1,611,097	-0.08(-0.81%)
Jan 19, 2010	9.371	9.559	9.345	9.548	1,741,662	+0.16(+1.73%)
Jan 15, 2010	9.481	9.386	9.386	9.386	1,646,256	-0.13(-1.33%)
Jan 14, 2010	9.450	9.530	9.360	9.512	2,422,041	+0.04(+0.38%)
Jan 13, 2010	9.394	9.497	9.337	9.476	1,816,377	+0.10(+1.10%)
Jan 12, 2010	9.541	9.560	9.347	9.373	3,316,833	-0.06(-0.66%)
Jan 11, 2010	9.432	9.471	9.391	9.435	2,564,565	+0.04(+0.44%)
Jan 08, 2010	9.358	9.425	9.306	9.394	1,853,615	-0.03(-0.27%)
Jan 07, 2010	9.262	9.432	9.244	9.420	7,083,821	+0.14(+1.53%)
Jan 06, 2010	9.260	9.293	9.175	9.278	1,622,495	+0.02(+0.25%)
Jan 05, 2010	9.138	9.273	9.100	9.255	6,624,549	+0.11(+1.21%)
Jan 04, 2010	9.002	9.159	9.002	9.144	798,727	+0.19(+2.16%)
Dec 31, 2009	9.056	8.950	8.950	8.950	451,411	-0.08(-0.86%)
Dec 30, 2009	9.033	9.048	8.999	9.028	361,556	-0.04(-0.40%)
Dec 29, 2009	9.110	9.110	9.061	9.064	900,310	-0.01(-0.06%)
Dec 28, 2009	9.138	9.154	9.038	9.069	458,923	-0.03(-0.34%)
Dec 24, 2009	9.043	9.123	9.043	9.100	160,503	+0.07(+0.74%)
Dec 23, 2009	9.046	9.056	8.973	9.033	1,559,127	-0.01(-0.11%)
Dec 22, 2009	8.875	9.043	8.875	9.043	912,518	+0.18(+2.07%)
Dec 21, 2009	8.863	8.881	8.832	8.860	752,535	+0.09(+0.97%)
Dec 18, 2009	8.832	8.832	8.692	8.775	1,353,634	-0.02(-0.23%)
Dec 17, 2009	8.868	8.896	8.790	8.796	1,822,644	-0.13(-1.42%)
Dec 16, 2009	8.901	9.003	8.901	8.922	2,520,297	+0.09(+0.99%)
Dec 15, 2009	8.909	8.961	8.819	8.834	721,099	-0.14(-1.52%)
Dec 14, 2009	8.945	8.971	8.930	8.971	827,983	+0.11(+1.25%)
Dec 11, 2009	8.816	8.860	8.757	8.860	529,920	+0.10(+1.15%)
Dec 10, 2009	8.723	8.808	8.723	8.759	705,067	+0.04(+0.44%)
Dec 09, 2009	8.692	8.732	8.633	8.721	1,286,248	+0.01(+0.06%)
Dec 08, 2009	8.767	8.767	8.690	8.716	1,758,035	-0.09(-0.97%)
Dec 07, 2009	8.829	8.930	8.770	8.801	3,410,539	-0.08(-0.87%)
Dec 04, 2009	8.961	8.961	8.718	8.878	3,940,685	+0.12(+1.41%)
Dec 03, 2009	8.973	9.115	8.721	8.754	5,089,830	-0.20(-2.22%)
Dec 02, 2009	8.870	8.992	8.850	8.953	1,961,050	+0.06(+0.70%)
Dec 01, 2009	8.917	8.952	8.847	8.891	2,866,216	+0.05(+0.55%)
Nov 30, 2009	8.780	8.857	8.677	8.842	3,371,413	-0.01(-0.12%)
Nov 27, 2009	8.765	8.852	8.620	8.852	3,531,773	-0.12(-1.32%)
Nov 25, 2009	8.979	8.994	8.940	8.971	2,054,679	+0.02(+0.17%)
Nov 24, 2009	8.950	8.973	8.873	8.955	7,104,592	+0.01(+0.09%)
Nov 23, 2009	8.968	9.020	8.899	8.948	11,945,929	+0.11(+1.28%)
Nov 20, 2009	8.803	8.865	8.780	8.834	1,388,556	-0.05(-0.58%)
Nov 19, 2009	8.973	9.025	8.826	8.886	2,255,236	-0.18(-1.99%)
Nov 18, 2009	9.079	9.123	9.033	9.066	2,629,454	+0.00(+0.03%)
Nov 17, 2009	9.007	9.084	8.994	9.064	2,131,276	+0.02(+0.17%)
Nov 16, 2009	8.989	9.118	8.989	9.048	3,584,798	+0.12(+1.33%)
Nov 13, 2009	8.943	9.004	8.873	8.930	4,010,983	+0.03(+0.38%)
Nov 12, 2009	9.059	9.100	8.878	8.896	6,212,860	-0.21(-2.32%)
Nov 11, 2009	9.077	9.185	9.071	9.108	2,318,647	+0.12(+1.35%)
Nov 10, 2009	9.033	9.048	8.935	8.986	2,057,029	-0.07(-0.83%)
Nov 09, 2009	8.875	9.074	8.814	9.061	2,491,812	+0.31(+3.54%)
Nov 06, 2009	8.535	8.775	8.533	8.752	2,363,326	+0.08(+0.92%)
Nov 05, 2009	8.656	8.677	8.512	8.672	5,563,440	+0.09(+1.02%)
Nov 04, 2009	8.834	8.888	8.563	8.584	3,806,475	-0.07(-0.86%)
Nov 03, 2009	8.489	8.694	8.427	8.659	3,607,016	+0.07(+0.84%)
Nov 02, 2009	8.656	8.796	8.437	8.587	5,345,192	-0.02(-0.21%)
Oct 30, 2009	8.917	8.917	8.563	8.605	7,244,643	-0.37(-4.11%)
Oct 29, 2009	8.667	8.994	8.667	8.973	7,516,184	+0.47(+5.49%)
Oct 28, 2009	8.747	8.767	8.489	8.507	8,975,632	-0.26(-3.00%)
Oct 27, 2009	8.896	8.950	8.747	8.770	3,747,225	-0.10(-1.08%)
Oct 26, 2009	9.131	9.211	8.814	8.865	6,138,370	-0.27(-2.94%)
Oct 23, 2009	9.208	9.216	9.089	9.133	1,907,881	-0.28(-2.93%)
Oct 22, 2009	9.164	9.435	9.146	9.409	2,887,565	+0.30(+3.31%)
Oct 21, 2009	9.195	9.352	9.087	9.108	2,592,356	-0.14(-1.51%)
Oct 20, 2009	9.239	9.267	9.224	9.247	1,662,063	-0.17(-1.81%)
Oct 19, 2009	9.386	9.494	9.358	9.417	2,089,846	+0.07(+0.74%)
Oct 16, 2009	9.378	9.396	9.242	9.347	1,943,723	-0.20(-2.08%)
Oct 15, 2009	9.505	9.590	9.391	9.546	2,264,264	-0.05(-0.54%)
Oct 14, 2009	9.458	9.610	9.394	9.597	2,452,895	+0.32(+3.48%)
Oct 13, 2009	9.389	9.396	9.208	9.275	3,125,115	-0.18(-1.88%)
Oct 12, 2009	9.476	9.551	9.430	9.453	2,318,639	-0.01(-0.05%)
Oct 09, 2009	9.430	9.479	9.368	9.458	1,230,097	+0.03(+0.30%)
Oct 08, 2009	9.479	9.554	9.420	9.430	2,200,015	+0.04(+0.43%)
Oct 07, 2009	9.342	9.399	9.275	9.389	1,769,534	+0.03(+0.34%)
Oct 06, 2009	9.270	9.443	9.172	9.358	1,944,394	+0.21(+2.25%)
Oct 05, 2009	9.025	9.162	8.968	9.151	1,434,488	+0.18(+1.95%)
Oct 02, 2009	8.803	9.108	8.754	8.976	5,672,085	+0.01(+0.14%)
Oct 01, 2009	9.291	9.304	8.963	8.964	3,590,491	-0.35(-3.79%)
Sep 30, 2009	9.456	9.543	9.242	9.316	2,742,020	-0.04(-0.41%)
Sep 29, 2009	9.420	9.548	9.311	9.355	1,189,411	-0.09(-0.96%)
Sep 28, 2009	9.007	9.458	9.007	9.445	3,185,132	+0.46(+5.14%)
Sep 25, 2009	8.968	9.100	8.904	8.984	1,073,398	-0.03(-0.37%)
Sep 24, 2009	9.242	9.265	8.961	9.017	2,766,719	-0.15(-1.66%)
Sep 23, 2009	9.360	9.430	9.141	9.169	1,132,485	-0.19(-2.04%)
Sep 22, 2009	9.355	9.417	9.327	9.360	1,064,137	+0.07(+0.78%)
Sep 21, 2009	9.345	9.347	9.224	9.288	846,144	-0.10(-1.07%)
Sep 18, 2009	9.502	9.515	9.340	9.389	3,402,244	-0.08(-0.82%)
Sep 17, 2009	9.582	9.757	9.430	9.466	2,569,618	+0.02(+0.23%)
Sep 16, 2009	9.350	9.636	9.296	9.444	4,388,118	+0.18(+1.99%)
Sep 15, 2009	9.296	9.345	9.236	9.260	2,674,296	+0.02(+0.22%)
Sep 14, 2009	9.043	9.265	8.963	9.239	629,385	+0.12(+1.27%)
Sep 11, 2009	9.074	9.175	8.997	9.123	2,519,905	+0.05(+0.57%)
Sep 10, 2009	8.986	9.100	8.770	9.071	5,637,233	+0.12(+1.32%)
Sep 09, 2009	8.814	8.981	8.762	8.953	1,597,842	+0.17(+1.97%)
Sep 08, 2009	8.865	8.868	8.703	8.780	542,271	+0.08(+0.89%)
Sep 04, 2009	8.692	8.705	8.561	8.703	1,899,931	+0.02(+0.21%)
Sep 03, 2009	8.538	8.685	8.481	8.685	1,712,378	+0.19(+2.29%)
Sep 02, 2009	8.491	8.587	8.401	8.491	2,590,898	-0.04(-0.52%)
Sep 01, 2009	8.935	9.056	8.499	8.535	4,531,103	-0.52(-5.70%)
Aug 31, 2009	8.873	9.071	8.873	9.051	3,200,598	-0.01(-0.14%)
Aug 28, 2009	9.025	9.115	8.930	9.064	3,388,314	+0.11(+1.24%)
Aug 27, 2009	8.873	8.973	8.669	8.953	1,203,776	+0.09(+0.99%)
Aug 26, 2009	8.917	8.927	8.767	8.865	4,654,125	-0.05(-0.58%)
Aug 25, 2009	8.806	9.025	8.806	8.917	3,000,123	+0.20(+2.25%)
Aug 24, 2009	8.829	8.937	8.687	8.721	2,343,280	-0.02(-0.24%)
Aug 21, 2009	8.522	8.798	8.522	8.741	1,658,899	+0.26(+3.01%)
Aug 20, 2009	8.435	8.540	8.378	8.486	1,923,723	+0.11(+1.36%)
Aug 19, 2009	8.182	8.427	8.161	8.373	2,854,384	+0.07(+0.81%)
Aug 18, 2009	8.177	8.329	8.159	8.306	2,182,292	+0.10(+1.26%)
Aug 17, 2009	8.300	8.308	8.130	8.202	3,572,637	-0.28(-3.34%)
Aug 14, 2009	8.587	8.587	8.373	8.486	3,350,929	-0.11(-1.23%)
Aug 13, 2009	8.507	8.612	8.409	8.592	2,670,193	+0.15(+1.83%)
Aug 12, 2009	8.153	8.509	8.146	8.437	4,608,076	+0.28(+3.45%)
Aug 11, 2009	8.406	8.406	8.130	8.156	4,208,600	-0.29(-3.45%)
Aug 10, 2009	8.478	8.569	8.329	8.447	2,738,498	-0.07(-0.88%)
Aug 07, 2009	8.391	8.597	8.380	8.522	2,546,377	+0.24(+2.93%)
Aug 06, 2009	8.471	8.486	8.134	8.280	2,471,588	-0.09(-1.11%)
Aug 05, 2009	8.280	8.414	8.135	8.373	2,149,612	+0.16(+1.91%)
Aug 04, 2009	7.988	8.231	7.960	8.215	2,825,453	+0.21(+2.64%)
Aug 03, 2009	7.921	8.006	7.883	8.004	1,341,740	+0.19(+2.41%)
Jul 31, 2009	7.754	7.847	7.715	7.816	4,110,829	+0.05(+0.66%)
Jul 30, 2009	7.689	7.888	7.656	7.764	3,466,861	+0.22(+2.98%)
Jul 29, 2009	7.522	7.591	7.501	7.540	482,987	-0.04(-0.48%)
Jul 28, 2009	7.627	7.656	7.501	7.576	1,365,272	-0.11(-1.44%)
Jul 27, 2009	7.633	7.733	7.630	7.687	1,394,175	+0.13(+1.78%)
Jul 24, 2009	7.413	7.576	7.370	7.553	992	+0.11(+1.45%)
Jul 23, 2009	7.148	7.475	7.140	7.444	4,398,162	+0.32(+4.56%)
Jul 22, 2009	6.980	7.168	6.980	7.119	1,796,006	+0.07(+1.02%)
Jul 21, 2009	7.081	7.130	6.996	7.047	1,597,121	+0.00(+0.04%)
Jul 20, 2009	6.954	7.061	6.954	7.045	1,158,790	+0.12(+1.67%)
Jul 17, 2009	6.942	6.975	6.874	6.929	867,524	-0.04(-0.52%)
Jul 16, 2009	6.828	7.019	6.807	6.965	1,702,043	+0.07(+1.01%)
Jul 15, 2009	6.699	6.965	6.699	6.895	1,866,723	+0.28(+4.21%)
Jul 14, 2009	6.707	6.707	6.568	6.617	1,744,206	-0.07(-1.00%)
Jul 13, 2009	6.485	6.694	6.483	6.684	1,679,666	+0.37(+5.93%)
Jul 10, 2009	6.359	6.359	6.258	6.310	1,534,268	-0.09(-1.41%)
Jul 09, 2009	6.392	6.483	6.348	6.400	1,546,120	+0.08(+1.26%)
Jul 08, 2009	6.490	6.506	6.199	6.320	4,423,292	-0.12(-1.80%)
Jul 07, 2009	6.624	6.635	6.423	6.436	2,281,044	-0.21(-3.14%)
Jul 06, 2009	6.511	6.650	6.511	6.645	1,423,572	+0.08(+1.22%)
Jul 02, 2009	6.802	6.802	6.562	6.565	1,525,934	-0.32(-4.68%)
Jul 01, 2009	6.872	6.939	6.820	6.887	1,519,016	+0.05(+0.72%)
Jun 30, 2009	6.918	6.918	6.712	6.838	3,299,940	-0.04(-0.60%)
Jun 29, 2009	6.766	6.918	6.735	6.880	940,278	+0.12(+1.75%)
Jun 26, 2009	6.753	6.795	6.697	6.761	531,998	-0.02(-0.27%)
Jun 25, 2009	6.645	6.782	6.635	6.779	1,735,825	+0.11(+1.58%)
Jun 24, 2009	6.630	6.777	6.614	6.673	1,255,079	+0.10(+1.53%)
Jun 23, 2009	6.519	6.617	6.464	6.573	1,974,271	+0.10(+1.51%)
Jun 22, 2009	6.746	6.771	6.475	6.475	2,048,304	-0.38(-5.49%)
Jun 19, 2009	6.758	6.885	6.758	6.851	1,835,683	+0.13(+1.96%)
Jun 18, 2009	6.645	6.792	6.645	6.720	1,529,095	+0.11(+1.60%)
Jun 17, 2009	6.715	6.740	6.550	6.614	2,802,204	-0.12(-1.72%)
Jun 16, 2009	6.877	6.916	6.728	6.730	2,768,647	-0.13(-1.92%)
Jun 15, 2009	6.996	6.998	6.849	6.862	2,586,186	-0.22(-3.13%)
Jun 12, 2009	7.174	7.388	7.027	7.083	3,291,908	-0.15(-2.03%)
Jun 11, 2009	7.205	7.382	7.192	7.230	4,488,541	+0.01(+0.18%)
Jun 10, 2009	7.318	7.318	7.135	7.217	709,620	-0.04(-0.57%)
Jun 09, 2009	7.264	7.274	7.186	7.259	1,718,967	-0.02(-0.21%)
Jun 08, 2009	7.233	7.328	7.171	7.274	927,604	-0.02(-0.32%)
Jun 05, 2009	7.480	7.480	7.208	7.297	4,480,304	+0.00(+0.00%)
Jun 04, 2009	7.181	7.300	7.130	7.297	2,593,542	+0.13(+1.80%)
Jun 03, 2009	7.274	7.274	7.052	7.168	2,641,534	-0.19(-2.52%)
Jun 02, 2009	7.272	7.437	7.225	7.354	2,407,746	+0.12(+1.71%)
Jun 01, 2009	7.184	7.305	7.127	7.230	2,790,314	+0.08(+1.08%)
May 29, 2009	6.949	7.153	6.844	7.153	2,762,155	+0.25(+3.58%)
May 28, 2009	6.846	6.947	6.730	6.905	2,444,231	+0.13(+1.94%)
May 27, 2009	7.089	7.112	6.756	6.774	2,996,365	-0.29(-4.09%)
May 26, 2009	6.810	7.065	6.771	7.063	3,570,364	+0.20(+2.93%)
May 22, 2009	6.939	7.006	6.836	6.862	1,798,294	-0.05(-0.67%)
May 21, 2009	6.800	6.960	6.787	6.908	2,870,687	-0.04(-0.56%)
May 20, 2009	7.168	7.315	6.895	6.947	3,865,104	-0.11(-1.54%)
May 19, 2009	7.055	7.259	6.936	7.055	4,499,004	-0.06(-0.80%)
May 18, 2009	6.782	7.145	6.730	7.112	2,991,200	+0.42(+6.28%)
May 15, 2009	6.985	6.985	6.596	6.691	4,253,927	-0.14(-2.08%)
May 14, 2009	6.495	6.939	6.459	6.833	2,797,135	+0.33(+5.08%)
May 13, 2009	6.756	6.817	6.477	6.503	2,679,113	-0.42(-6.04%)
May 12, 2009	7.063	7.163	6.764	6.921	4,883,480	-0.10(-1.40%)
May 11, 2009	7.225	7.315	7.003	7.019	3,731,143	-0.47(-6.30%)
May 08, 2009	6.836	7.519	6.836	7.491	2,254,223	+0.54(+7.79%)
May 07, 2009	7.158	7.292	6.900	6.949	3,168,879	-0.06(-0.81%)
May 06, 2009	6.653	7.070	6.596	7.006	2,803,856	+0.48(+7.31%)
May 05, 2009	6.485	6.630	6.446	6.529	1,515,095	+0.01(+0.16%)
May 04, 2009	6.204	6.521	6.194	6.519	2,914,367	+0.35(+5.64%)
May 01, 2009	6.204	6.271	6.137	6.171	2,120,599	-0.11(-1.77%)
Apr 30, 2009	6.421	6.446	6.261	6.281	2,536,379	-0.04(-0.69%)
Apr 29, 2009	6.075	6.364	6.075	6.325	3,379,774	+0.27(+4.43%)
Apr 28, 2009	5.998	6.183	5.967	6.057	2,265,005	-0.05(-0.84%)
Apr 27, 2009	6.073	6.194	6.057	6.109	2,006,788	-0.03(-0.55%)
Apr 24, 2009	6.168	6.261	6.024	6.142	5,692,442	+0.03(+0.46%)
Apr 23, 2009	5.982	6.152	5.895	6.114	2,244,420	+0.15(+2.55%)
Apr 22, 2009	6.024	6.212	5.879	5.962	4,838,304	-0.22(-3.59%)
Apr 21, 2009	5.547	6.196	5.547	6.183	4,370,131	+0.43(+7.49%)
Apr 20, 2009	6.078	6.098	5.730	5.753	1,959,848	-0.48(-7.66%)
Apr 17, 2009	6.116	6.313	6.060	6.230	2,201,473	+0.05(+0.75%)
Apr 16, 2009	6.191	6.263	5.975	6.183	3,650,474	+0.06(+1.05%)
Apr 15, 2009	5.758	6.127	5.660	6.119	3,644,386	+0.29(+5.00%)
Apr 14, 2009	6.212	6.225	5.791	5.828	1,468,472	-0.43(-6.84%)
Apr 13, 2009	6.021	6.328	5.902	6.256	1,689,117	+0.20(+3.23%)
Apr 09, 2009	5.730	6.122	5.717	6.060	3,298,241	+0.42(+7.35%)
Apr 08, 2009	5.722	5.786	5.516	5.645	4,045,351	+0.26(+4.79%)
Apr 07, 2009	5.407	5.508	5.343	5.387	2,639,269	-0.12(-2.20%)
Apr 06, 2009	5.508	5.557	5.407	5.508	2,007,013	-0.08(-1.48%)
Apr 03, 2009	5.415	5.598	5.351	5.590	2,040,586	+0.15(+2.75%)
Apr 02, 2009	5.487	5.570	5.425	5.441	1,470,675	+0.14(+2.73%)