US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.418	9.453	9.369	9.425	249,829	+0.03(+0.27%)
Jan 28, 2011	9.560	9.563	9.377	9.400	142,671	-0.16(-1.67%)
Jan 27, 2011	9.536	9.607	9.536	9.560	353,443	+0.04(+0.44%)
Jan 26, 2011	9.555	9.555	9.475	9.518	275,884	+0.03(+0.31%)
Jan 25, 2011	9.411	9.488	9.411	9.488	529,723	+0.04(+0.46%)
Jan 24, 2011	9.452	9.486	9.439	9.444	338,771	-0.01(-0.12%)
Jan 21, 2011	9.457	9.540	9.452	9.455	106,684	+0.08(+0.80%)
Jan 20, 2011	9.380	9.383	9.328	9.380	90,228	-0.02(-0.19%)
Jan 19, 2011	9.494	9.505	9.375	9.398	238,163	-0.08(-0.83%)
Jan 18, 2011	9.411	9.480	9.411	9.477	668,129	+0.04(+0.43%)
Jan 14, 2011	9.396	9.444	9.394	9.437	164,275	+0.02(+0.25%)
Jan 13, 2011	9.396	9.414	9.388	9.413	425,290	+0.02(+0.18%)
Jan 12, 2011	9.386	9.424	9.357	9.396	481,782	+0.05(+0.55%)
Jan 11, 2011	9.274	9.360	9.274	9.344	1,237,096	+0.12(+1.32%)
Jan 10, 2011	9.136	9.230	9.125	9.222	386,597	+0.05(+0.60%)
Jan 07, 2011	9.211	9.213	9.120	9.167	507,659	-0.04(-0.42%)
Jan 06, 2011	9.275	9.275	9.183	9.206	551,724	-0.06(-0.69%)
Jan 05, 2011	9.244	9.277	9.217	9.271	703,273	+0.00(+0.03%)
Jan 04, 2011	9.361	9.361	9.245	9.267	725,024	-0.07(-0.77%)
Jan 03, 2011	9.296	9.363	9.245	9.339	351,371	+0.13(+1.39%)
Dec 31, 2010	9.260	9.269	9.203	9.211	186,909	-0.08(-0.82%)
Dec 30, 2010	9.316	9.316	9.275	9.288	147,404	+0.00(+0.03%)
Dec 29, 2010	9.313	9.316	9.277	9.285	563,191	-0.01(-0.07%)
Dec 28, 2010	9.306	9.306	9.256	9.291	789,811	-0.00(-0.02%)
Dec 27, 2010	9.266	9.313	9.231	9.292	184,914	+0.01(+0.08%)
Dec 23, 2010	9.297	9.313	9.272	9.285	143,202	-0.03(-0.31%)
Dec 22, 2010	9.341	9.341	9.280	9.313	111,595	+0.02(+0.18%)
Dec 21, 2010	9.353	9.353	9.289	9.297	452,107	-0.04(-0.40%)
Dec 20, 2010	9.353	9.382	9.305	9.334	315,677	+0.02(+0.20%)
Dec 17, 2010	9.203	9.325	9.198	9.315	101,420	+0.11(+1.17%)
Dec 16, 2010	9.107	9.207	9.079	9.207	230,574	+0.10(+1.12%)
Dec 15, 2010	9.117	9.166	9.087	9.106	317,872	+0.00(+0.03%)
Dec 14, 2010	9.017	9.132	9.017	9.103	257,061	+0.10(+1.11%)
Dec 13, 2010	9.051	9.051	8.993	9.003	142,874	-0.01(-0.09%)
Dec 10, 2010	8.886	9.014	8.886	9.011	2,295,958	+0.18(+2.09%)
Dec 09, 2010	8.828	8.829	8.795	8.826	66,525	+0.06(+0.69%)
Dec 08, 2010	8.753	8.779	8.720	8.765	62,526	+0.02(+0.27%)
Dec 07, 2010	8.831	8.831	8.742	8.742	292,896	-0.01(-0.12%)
Dec 06, 2010	8.768	8.771	8.745	8.753	235,962	-0.03(-0.39%)
Dec 03, 2010	8.670	8.790	8.670	8.787	153,669	+0.07(+0.82%)
Dec 02, 2010	8.645	8.725	8.645	8.715	111,383	+0.06(+0.68%)
Dec 01, 2010	8.564	8.667	8.564	8.657	213,476	+0.19(+2.24%)
Nov 30, 2010	8.459	8.504	8.420	8.467	370,985	-0.07(-0.82%)
Nov 29, 2010	8.509	8.553	8.432	8.537	81,103	-0.03(-0.36%)
Nov 26, 2010	8.595	8.613	8.559	8.568	29,257	-0.06(-0.71%)
Nov 24, 2010	8.557	8.629	8.629	8.629	106,642	+0.13(+1.53%)
Nov 23, 2010	8.493	8.509	8.457	8.500	126,684	-0.10(-1.13%)
Nov 22, 2010	8.551	8.611	8.510	8.596	249,727	-0.00(-0.02%)
Nov 19, 2010	8.581	8.613	8.570	8.598	124,751	+0.00(+0.04%)
Nov 18, 2010	8.575	8.625	8.550	8.595	156,395	+0.09(+1.10%)
Nov 17, 2010	8.475	8.531	8.470	8.501	84,904	+0.03(+0.30%)
Nov 16, 2010	8.559	8.573	8.446	8.476	434,791	-0.15(-1.70%)
Nov 15, 2010	8.662	8.667	8.623	8.623	58,008	-0.05(-0.52%)
Nov 12, 2010	8.736	8.743	8.640	8.668	112,177	-0.11(-1.30%)
Nov 11, 2010	8.715	8.796	8.692	8.782	63,671	-0.01(-0.07%)
Nov 10, 2010	8.736	8.789	8.662	8.789	99,244	+0.06(+0.66%)
Nov 09, 2010	8.731	8.789	8.701	8.731	325,359	+0.02(+0.22%)
Nov 08, 2010	8.725	8.740	8.684	8.712	324,898	-0.05(-0.57%)
Nov 05, 2010	8.711	8.764	8.675	8.762	245,292	+0.09(+1.08%)
Nov 04, 2010	8.592	8.670	8.592	8.668	333,998	+0.14(+1.59%)
Nov 03, 2010	8.509	8.539	8.475	8.532	214,538	+0.03(+0.39%)
Nov 02, 2010	8.492	8.515	8.471	8.500	519,426	+0.07(+0.78%)
Nov 01, 2010	8.496	8.537	8.390	8.434	904,580	-0.03(-0.39%)
Oct 29, 2010	8.560	8.560	8.459	8.467	211,908	-0.12(-1.40%)
Oct 28, 2010	8.612	8.692	8.553	8.587	340,960	-0.00(-0.00%)
Oct 27, 2010	8.526	8.598	8.496	8.587	1,264,143	+0.02(+0.26%)
Oct 25, 2010	8.543	8.636	8.543	8.565	169,776	+0.06(+0.72%)
Oct 22, 2010	8.478	8.517	8.478	8.504	521,577	+0.04(+0.42%)
Oct 21, 2010	8.431	8.526	8.415	8.468	796,018	+0.06(+0.67%)
Oct 20, 2010	8.375	8.464	8.375	8.412	154,149	+0.05(+0.56%)
Oct 19, 2010	8.485	8.485	8.326	8.365	1,071,822	-0.17(-1.94%)
Oct 18, 2010	8.442	8.548	8.442	8.531	304,523	+0.09(+1.02%)
Oct 15, 2010	8.481	8.503	8.404	8.445	283,828	+0.03(+0.32%)
Oct 14, 2010	8.485	8.485	8.373	8.418	315,165	-0.04(-0.48%)
Oct 13, 2010	8.465	8.485	8.421	8.459	731,578	+0.03(+0.35%)
Oct 12, 2010	8.415	8.446	8.346	8.429	755,210	-0.01(-0.09%)
Oct 11, 2010	8.448	8.456	8.425	8.437	1,237,298	-0.01(-0.09%)
Oct 08, 2010	8.445	8.467	8.428	8.445	189,696	+0.01(+0.11%)
Oct 07, 2010	8.528	8.528	8.406	8.435	428,808	-0.07(-0.84%)
Oct 06, 2010	8.509	8.534	8.479	8.507	242,112	-0.02(-0.22%)
Oct 05, 2010	8.403	8.534	8.403	8.526	337,050	+0.20(+2.40%)
Oct 04, 2010	8.403	8.447	8.301	8.326	554,334	-0.11(-1.32%)
Oct 01, 2010	8.437	8.476	8.385	8.437	635,891	+0.02(+0.20%)
Sep 30, 2010	8.460	8.493	8.384	8.420	2,445,890	+0.00(+0.02%)
Sep 29, 2010	8.393	8.451	8.364	8.418	445,151	-0.01(-0.15%)
Sep 28, 2010	8.318	8.437	8.253	8.431	323,638	+0.13(+1.52%)
Sep 27, 2010	8.385	8.385	8.281	8.304	626,600	-0.07(-0.86%)
Sep 24, 2010	8.278	8.376	8.276	8.376	1,515,118	+0.19(+2.31%)
Sep 23, 2010	8.204	8.282	8.173	8.187	412,701	-0.07(-0.89%)
Sep 22, 2010	8.273	8.325	8.224	8.260	329,531	-0.02(-0.28%)
Sep 21, 2010	8.303	8.337	8.275	8.284	553,547	-0.03(-0.41%)
Sep 20, 2010	8.204	8.326	8.192	8.318	2,086,238	+0.12(+1.51%)
Sep 17, 2010	8.195	8.253	8.167	8.195	438,343	-0.01(-0.10%)
Sep 15, 2010	8.071	8.215	8.065	8.203	317,673	+0.10(+1.25%)
Sep 14, 2010	8.012	8.135	7.984	8.101	237,492	+0.06(+0.78%)
Sep 13, 2010	8.009	8.074	8.009	8.039	243,514	+0.08(+1.02%)
Sep 10, 2010	7.898	7.973	7.875	7.957	163,837	+0.07(+0.89%)
Sep 09, 2010	7.870	7.911	7.859	7.887	699,653	+0.09(+1.14%)
Sep 08, 2010	7.820	7.851	7.792	7.798	443,571	-0.01(-0.08%)
Sep 07, 2010	7.871	7.871	7.804	7.804	128,744	-0.10(-1.27%)
Sep 03, 2010	7.854	7.906	7.839	7.904	285,127	+0.12(+1.53%)
Sep 02, 2010	7.687	7.785	7.676	7.785	335,066	+0.10(+1.32%)
Sep 01, 2010	7.581	7.702	7.581	7.684	359,524	+0.20(+2.69%)
Aug 31, 2010	7.482	7.551	7.460	7.482	4,479	-0.08(-1.05%)
Aug 30, 2010	7.656	7.660	7.562	7.562	662,134	-0.13(-1.69%)
Aug 27, 2010	7.692	7.693	7.507	7.692	1,503,529	+0.10(+1.25%)
Aug 26, 2010	7.631	7.656	7.543	7.596	2,753,485	-0.02(-0.33%)
Aug 25, 2010	7.470	7.648	7.453	7.621	3,421,175	+0.08(+1.04%)
Aug 24, 2010	7.713	7.713	7.524	7.543	1,313,301	-0.35(-4.38%)
Aug 23, 2010	7.953	8.026	7.882	7.889	1,222,049	-0.05(-0.64%)
Aug 20, 2010	7.981	7.981	7.843	7.939	348,345	-0.07(-0.91%)
Aug 19, 2010	8.156	8.162	7.989	8.012	623,983	-0.19(-2.32%)
Aug 18, 2010	8.154	8.264	8.121	8.203	286,081	+0.03(+0.40%)
Aug 17, 2010	8.060	8.192	8.032	8.170	426,152	+0.17(+2.17%)
Aug 16, 2010	7.985	8.034	7.939	7.996	385,415	-0.04(-0.45%)
Aug 13, 2010	8.032	8.087	8.032	8.032	338,228	-0.06(-0.70%)
Aug 12, 2010	7.989	8.128	7.985	8.089	1,236,249	-0.04(-0.44%)
Aug 11, 2010	8.196	8.225	8.121	8.124	410,941	-0.21(-2.53%)
Aug 10, 2010	8.296	8.384	8.259	8.335	409,860	-0.05(-0.61%)
Aug 09, 2010	8.393	8.400	8.320	8.387	498,450	+0.02(+0.28%)
Aug 06, 2010	8.364	8.365	8.242	8.364	210,878	-0.03(-0.37%)
Aug 05, 2010	8.382	8.418	8.356	8.395	66,884	-0.03(-0.41%)
Aug 04, 2010	8.342	8.439	8.328	8.429	254,552	+0.11(+1.28%)
Aug 03, 2010	8.322	8.376	8.270	8.323	144,390	+0.03(+0.32%)
Aug 02, 2010	8.296	8.345	8.248	8.296	595,461	+0.11(+1.32%)
Jul 30, 2010	8.189	8.212	8.017	8.189	898,936	+0.06(+0.75%)
Jul 29, 2010	8.232	8.251	8.082	8.128	657,041	-0.05(-0.65%)
Jul 28, 2010	8.295	8.342	8.181	8.181	142,368	-0.13(-1.58%)
Jul 27, 2010	8.457	8.457	8.279	8.312	198,015	-0.10(-1.15%)
Jul 26, 2010	8.326	8.434	8.326	8.409	285,108	+0.07(+0.79%)
Jul 23, 2010	8.217	8.343	8.189	8.343	257,579	+0.08(+1.02%)
Jul 22, 2010	8.212	8.339	8.212	8.259	724,622	+0.13(+1.63%)
Jul 21, 2010	8.435	8.435	8.117	8.126	459,044	-0.27(-3.25%)
Jul 20, 2010	8.265	8.404	8.218	8.399	2,441,788	+0.01(+0.16%)
Jul 19, 2010	8.439	8.439	8.351	8.385	532,481	-0.00(-0.06%)
Jul 16, 2010	8.390	8.614	8.381	8.390	198,841	-0.27(-3.07%)
Jul 15, 2010	8.690	8.690	8.570	8.656	346,655	-0.00(-0.05%)
Jul 14, 2010	8.528	8.673	8.528	8.661	140,839	+0.03(+0.29%)
Jul 13, 2010	8.593	8.654	8.535	8.636	524,680	+0.15(+1.73%)
Jul 12, 2010	8.500	8.527	8.461	8.489	851,038	-0.04(-0.49%)
Jul 09, 2010	8.531	8.531	8.465	8.531	114,692	+0.03(+0.29%)
Jul 08, 2010	8.585	8.585	8.435	8.506	447,525	+0.03(+0.33%)
Jul 07, 2010	8.321	8.485	8.275	8.478	4,578,861	+0.19(+2.26%)
Jul 06, 2010	8.320	8.430	8.259	8.290	639,968	+0.01(+0.15%)
Jul 02, 2010	8.278	8.326	8.245	8.278	507,665	+0.02(+0.28%)
Jul 01, 2010	8.328	8.348	8.081	8.254	792,236	-0.09(-1.10%)
Jun 30, 2010	8.385	8.480	8.345	8.346	422,709	-0.06(-0.73%)
Jun 29, 2010	8.496	8.546	8.368	8.408	2,284,874	-0.19(-2.19%)
Jun 25, 2010	8.596	8.608	8.496	8.596	437,127	+0.09(+1.05%)
Jun 24, 2010	8.600	8.600	8.507	8.507	177,839	-0.11(-1.31%)
Jun 23, 2010	8.689	8.689	8.562	8.620	449,784	-0.08(-0.90%)
Jun 22, 2010	8.842	8.925	8.698	8.698	156,978	-0.15(-1.69%)
Jun 21, 2010	8.946	8.951	8.807	8.847	156,082	-0.02(-0.19%)
Jun 18, 2010	8.864	8.893	8.811	8.864	412,644	+0.01(+0.12%)
Jun 17, 2010	8.843	8.915	8.773	8.853	294,771	+0.01(+0.16%)
Jun 16, 2010	8.734	8.863	8.682	8.839	271,683	+0.06(+0.71%)
Jun 15, 2010	8.600	8.786	8.600	8.776	816,796	+0.13(+1.48%)
Jun 14, 2010	8.685	8.731	8.637	8.648	107,429	+0.02(+0.25%)
Jun 11, 2010	8.476	8.626	8.476	8.626	201,637	+0.10(+1.23%)
Jun 10, 2010	8.451	8.526	8.445	8.521	251,845	+0.17(+1.99%)
Jun 09, 2010	8.445	8.476	8.334	8.355	572,156	-0.00(-0.05%)
Jun 08, 2010	8.356	8.374	8.256	8.359	1,855,413	+0.01(+0.09%)
Jun 07, 2010	8.484	8.487	8.351	8.351	405,457	-0.12(-1.46%)
Jun 04, 2010	8.475	8.662	8.447	8.475	844,831	-0.32(-3.68%)
Jun 03, 2010	8.793	8.812	8.737	8.798	767,682	+0.08(+0.90%)
Jun 02, 2010	8.610	8.731	8.513	8.720	303,141	+0.20(+2.32%)
Jun 01, 2010	8.662	8.679	8.521	8.522	996,101	-0.12(-1.40%)
May 28, 2010	8.643	8.746	8.629	8.643	196,121	-0.09(-1.07%)
May 27, 2010	8.685	8.737	8.584	8.737	354,507	+0.26(+3.02%)
May 26, 2010	8.526	8.667	8.481	8.481	316,048	-0.06(-0.68%)
May 25, 2010	8.443	8.539	8.306	8.539	1,132,749	-0.05(-0.64%)
May 24, 2010	8.493	8.698	8.493	8.593	427,259	+0.02(+0.22%)
May 21, 2010	8.450	8.653	8.398	8.575	972,072	-0.01(-0.16%)
May 20, 2010	8.623	8.695	8.585	8.588	583,098	-0.33(-3.65%)
May 19, 2010	8.957	8.993	8.840	8.914	447,577	-0.10(-1.14%)
May 18, 2010	9.184	9.192	8.998	9.017	1,588,357	-0.08(-0.86%)
May 17, 2010	9.084	9.123	8.946	9.095	508,138	+0.03(+0.36%)
May 14, 2010	9.062	9.168	9.000	9.062	767,906	-0.15(-1.66%)
May 13, 2010	9.248	9.306	9.207	9.215	408,561	-0.05(-0.49%)
May 12, 2010	9.150	9.262	9.106	9.261	491,993	+0.16(+1.80%)
May 11, 2010	9.125	9.177	9.096	9.096	446,751	+0.03(+0.34%)
May 10, 2010	9.015	9.078	9.001	9.065	594,489	+0.33(+3.76%)
May 07, 2010	8.807	8.887	8.598	8.737	1,718,752	-0.26(-2.87%)
May 06, 2010	8.995	9.532	0.0156	8.995	639	-0.18(-1.91%)
May 05, 2010	9.218	9.252	9.170	9.170	342,393	-0.08(-0.91%)
May 04, 2010	9.367	9.370	9.220	9.254	499,736	-0.17(-1.82%)
May 03, 2010	9.392	9.429	9.335	9.426	238,682	+0.05(+0.55%)
Apr 30, 2010	9.417	9.493	9.375	9.375	317,891	-0.00(-0.02%)
Apr 29, 2010	9.376	9.387	9.347	9.376	224,982	+0.13(+1.40%)
Apr 28, 2010	9.232	9.275	9.197	9.247	632,660	+0.08(+0.82%)
Apr 27, 2010	9.198	9.309	9.157	9.171	404,184	-0.08(-0.84%)
Apr 26, 2010	9.331	9.354	9.239	9.250	261,143	-0.06(-0.65%)
Apr 23, 2010	9.290	9.318	9.251	9.311	241,907	+0.04(+0.47%)
Apr 22, 2010	9.261	9.279	9.157	9.267	214,320	-0.03(-0.37%)
Apr 21, 2010	9.378	9.381	9.264	9.301	823,189	-0.08(-0.80%)
Apr 20, 2010	9.307	9.376	9.307	9.376	268,963	+0.11(+1.15%)
Apr 19, 2010	9.261	9.294	9.201	9.270	240,647	-0.01(-0.08%)
Apr 16, 2010	9.370	9.400	9.242	9.278	219,952	-0.10(-1.03%)
Apr 15, 2010	9.353	9.387	9.342	9.374	571,593	+0.03(+0.31%)
Apr 14, 2010	9.198	9.350	9.198	9.345	328,245	+0.14(+1.49%)
Apr 13, 2010	9.154	9.207	9.137	9.207	250,572	+0.03(+0.37%)
Apr 12, 2010	9.204	9.206	9.164	9.173	558,769	+0.01(+0.12%)
Apr 09, 2010	9.076	9.167	9.076	9.162	285,729	+0.07(+0.79%)
Apr 08, 2010	9.104	9.104	9.037	9.090	190,586	-0.03(-0.29%)
Apr 07, 2010	9.179	9.179	9.079	9.117	1,507,906	-0.05(-0.58%)
Apr 06, 2010	9.182	9.207	9.161	9.170	1,729,465	-0.05(-0.59%)
Apr 05, 2010	9.190	9.232	9.179	9.225	223,062	+0.05(+0.51%)
Apr 01, 2010	9.168	9.178	9.178	9.178	295,641	+0.05(+0.57%)
Mar 31, 2010	9.137	9.176	9.114	9.126	685,203	-0.05(-0.54%)
Mar 30, 2010	9.131	9.176	9.106	9.176	211,524	+0.06(+0.62%)
Mar 29, 2010	9.039	9.121	9.036	9.120	388,928	+0.09(+0.95%)
Mar 26, 2010	9.109	9.109	9.020	9.034	195,155	-0.05(-0.58%)
Mar 25, 2010	9.142	9.207	9.087	9.087	238,727	-0.03(-0.29%)
Mar 24, 2010	9.133	9.143	9.092	9.114	332,749	-0.02(-0.19%)
Mar 23, 2010	9.123	9.139	9.046	9.131	434,752	+0.04(+0.39%)
Mar 22, 2010	8.909	9.123	8.909	9.095	544,236	+0.09(+1.01%)
Mar 19, 2010	9.109	9.109	8.986	9.005	332,493	-0.07(-0.74%)
Mar 18, 2010	9.109	9.109	9.031	9.072	151,388	+0.01(+0.09%)
Mar 17, 2010	9.084	9.368	9.023	9.064	492,437	+0.00(+0.00%)
Mar 16, 2010	9.061	9.064	9.019	9.064	241,818	+0.02(+0.22%)
Mar 15, 2010	9.012	9.050	9.011	9.044	509,223	+0.01(+0.16%)
Mar 12, 2010	9.097	9.097	9.000	9.030	256,965	-0.03(-0.36%)
Mar 11, 2010	9.056	9.066	8.998	9.062	914,432	-0.00(-0.03%)
Mar 10, 2010	8.998	9.083	8.998	9.066	559,549	+0.05(+0.54%)
Mar 09, 2010	8.991	9.045	8.991	9.017	228,235	-0.00(-0.05%)
Mar 08, 2010	9.042	9.044	9.018	9.022	150,786	-0.03(-0.31%)
Mar 05, 2010	8.936	9.052	8.925	9.050	228,510	+0.16(+1.77%)
Mar 04, 2010	8.917	8.917	8.870	8.892	150,139	-0.01(-0.09%)
Mar 03, 2010	8.934	8.942	8.893	8.900	217,936	-0.02(-0.18%)
Mar 02, 2010	8.833	8.933	8.822	8.916	312,120	+0.12(+1.35%)
Mar 01, 2010	8.660	8.807	8.649	8.797	629,768	+0.20(+2.32%)
Feb 26, 2010	8.549	8.611	8.518	8.597	254,333	+0.05(+0.57%)
Feb 25, 2010	8.461	8.549	8.450	8.549	255,185	-0.02(-0.20%)
Feb 24, 2010	8.536	8.571	8.518	8.566	195,598	+0.05(+0.59%)
Feb 23, 2010	8.546	8.562	8.511	8.516	150,158	-0.05(-0.62%)
Feb 22, 2010	8.536	8.616	8.493	8.569	1,228,410	+0.06(+0.68%)
Feb 19, 2010	8.507	8.532	8.463	8.511	628,006	-0.02(-0.20%)
Feb 18, 2010	8.477	8.528	8.468	8.528	250,561	+0.06(+0.70%)
Feb 17, 2010	8.432	8.475	8.391	8.469	506,815	+0.08(+0.91%)
Feb 16, 2010	8.360	8.393	8.252	8.393	240,595	+0.09(+1.05%)
Feb 12, 2010	8.210	8.305	8.305	8.305	194,054	+0.04(+0.53%)
Feb 11, 2010	8.218	8.272	8.152	8.261	235,331	+0.00(+0.04%)
Feb 10, 2010	8.254	8.300	8.169	8.258	554,189	-0.01(-0.17%)
Feb 09, 2010	8.274	8.324	8.205	8.272	298,831	+0.07(+0.86%)
Feb 08, 2010	8.140	8.271	8.129	8.202	2,713,543	+0.01(+0.11%)
Feb 05, 2010	8.174	8.193	8.041	8.193	322,489	+0.01(+0.11%)
Feb 04, 2010	8.364	8.379	8.183	8.183	207,600	-0.21(-2.51%)
Feb 03, 2010	8.414	8.450	8.359	8.394	329,854	-0.04(-0.44%)
Feb 02, 2010	8.325	8.447	8.297	8.432	448,887	+0.12(+1.48%)