Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.10	17.27	16.69	17.15	15,971	-0.14(-0.79%)
Oct 29, 2009	16.79	17.31	16.79	17.28	6,446	+0.59(+3.56%)
Oct 28, 2009	17.36	17.36	16.69	16.69	144,685	-0.54(-3.16%)
Oct 27, 2009	17.39	17.46	17.23	17.23	46,159	-0.16(-0.92%)
Oct 26, 2009	17.40	17.75	17.38	17.39	106,217	+0.04(+0.24%)
Oct 23, 2009	17.47	17.50	17.33	17.35	62,239	-0.18(-1.02%)
Oct 22, 2009	16.98	17.57	16.93	17.53	7,845	+0.37(+2.13%)
Oct 21, 2009	17.64	17.70	17.16	17.16	112,484	-0.26(-1.49%)
Oct 20, 2009	17.38	17.50	17.38	17.42	8,344	-0.37(-2.05%)
Oct 19, 2009	17.65	17.87	17.65	17.79	30,383	+0.34(+1.95%)
Oct 16, 2009	17.60	17.60	17.45	17.45	20,795	-0.36(-2.02%)
Oct 15, 2009	17.78	17.85	17.73	17.81	31,269	-0.11(-0.59%)
Oct 14, 2009	17.68	17.91	17.63	17.91	35,941	+0.57(+3.28%)
Oct 13, 2009	17.29	17.41	17.29	17.34	14,520	-0.16(-0.92%)
Oct 12, 2009	17.54	17.67	17.49	17.50	34,887	+0.02(+0.11%)
Oct 09, 2009	17.26	17.51	17.22	17.49	62,499	+0.19(+1.11%)
Oct 08, 2009	17.22	17.46	17.16	17.29	139,651	+0.26(+1.53%)
Oct 07, 2009	16.84	17.03	16.84	17.03	70,822	+0.06(+0.33%)
Oct 06, 2009	17.24	17.33	16.82	16.98	58,489	-0.06(-0.36%)
Oct 05, 2009	17.10	17.15	16.92	17.04	98,994	+0.35(+2.08%)
Oct 02, 2009	16.58	17.09	16.47	16.69	49,918	-0.08(-0.48%)
Oct 01, 2009	17.41	17.41	16.77	16.77	34,576	-0.74(-4.21%)
Sep 30, 2009	17.56	17.71	17.27	17.51	62,415	-0.09(-0.53%)
Sep 29, 2009	17.91	17.95	17.57	17.60	50,153	-0.30(-1.66%)
Sep 28, 2009	17.37	17.90	17.31	17.90	33,068	+0.65(+3.77%)
Sep 25, 2009	17.21	17.45	17.07	17.25	72,392	-0.01(-0.04%)
Sep 24, 2009	17.66	17.68	17.11	17.26	81,926	-0.41(-2.31%)
Sep 23, 2009	18.31	18.31	17.67	17.67	62,163	-0.77(-4.16%)
Sep 22, 2009	18.18	18.44	18.16	18.43	31,564	+0.50(+2.80%)
Sep 21, 2009	17.93	18.11	17.87	17.93	43,199	-0.21(-1.16%)
Sep 18, 2009	18.17	18.24	17.84	18.14	21,170	+0.09(+0.48%)
Sep 17, 2009	18.20	18.62	17.90	18.06	32,550	-0.11(-0.60%)
Sep 16, 2009	17.60	18.17	17.58	18.16	43,986	+0.67(+3.84%)
Sep 15, 2009	17.23	17.70	17.15	17.49	21,703	+0.22(+1.25%)
Sep 14, 2009	16.67	17.28	16.66	17.28	27,120	+0.46(+2.72%)
Sep 11, 2009	16.95	16.95	16.71	16.82	4,374	-0.09(-0.51%)
Sep 10, 2009	16.72	16.90	16.50	16.90	21,008	+0.19(+1.11%)
Sep 09, 2009	16.56	16.76	16.51	16.72	15,549	+0.32(+1.92%)
Sep 08, 2009	16.09	16.40	16.09	16.40	12,043	+0.48(+3.01%)
Sep 04, 2009	15.75	15.93	15.74	15.92	18,391	+0.06(+0.38%)
Sep 03, 2009	15.73	15.86	15.53	15.86	13,100	+0.15(+0.94%)
Sep 02, 2009	15.78	15.80	15.61	15.72	38,713	-0.15(-0.94%)
Sep 01, 2009	16.51	16.55	15.86	15.86	45,388	-0.78(-4.69%)
Aug 31, 2009	16.73	16.78	16.55	16.64	14,976	-0.23(-1.36%)
Aug 28, 2009	16.89	16.89	16.65	16.87	7,370	+0.02(+0.15%)
Aug 27, 2009	16.66	16.85	16.32	16.85	25,425	+0.22(+1.30%)
Aug 26, 2009	16.57	16.65	16.46	16.63	10,462	+0.02(+0.15%)
Aug 25, 2009	16.67	16.77	16.55	16.61	22,176	+0.09(+0.52%)
Aug 24, 2009	16.70	16.77	16.48	16.52	144,033	-0.02(-0.11%)
Aug 21, 2009	16.46	16.86	16.38	16.54	22,076	+0.29(+1.79%)
Aug 20, 2009	15.65	16.27	15.57	16.25	28,548	+0.53(+3.39%)
Aug 19, 2009	15.60	15.72	15.52	15.72	15,444	-0.07(-0.43%)
Aug 18, 2009	15.71	15.87	15.59	15.78	18,044	+0.15(+0.99%)
Aug 17, 2009	15.95	15.95	15.63	15.63	337,797	-0.70(-4.28%)
Aug 14, 2009	16.42	16.42	16.01	16.33	45,639	-0.09(-0.53%)
Aug 13, 2009	16.56	16.65	16.32	16.42	18,126	-0.10(-0.60%)
Aug 12, 2009	16.70	16.72	16.42	16.51	23,653	+0.05(+0.30%)
Aug 11, 2009	16.59	16.59	16.26	16.46	36,991	-0.38(-2.28%)
Aug 10, 2009	17.11	17.21	16.72	16.85	159,023	-0.45(-2.58%)
Aug 07, 2009	16.74	17.55	16.50	17.29	54,360	+0.83(+5.04%)
Aug 06, 2009	17.00	17.05	16.44	16.46	46,607	-0.15(-0.89%)
Aug 05, 2009	15.96	16.64	15.89	16.61	38,758	+0.66(+4.15%)
Aug 04, 2009	15.18	15.99	15.18	15.95	27,013	+0.75(+4.93%)
Aug 03, 2009	15.13	15.20	15.05	15.20	14,467	+0.20(+1.32%)
Jul 31, 2009	15.03	15.11	14.95	15.00	19,271	-0.06(-0.41%)
Jul 30, 2009	14.99	15.25	14.99	15.07	28,107	+0.57(+3.93%)
Jul 29, 2009	14.62	14.62	14.42	14.50	6,029	-0.20(-1.35%)
Jul 28, 2009	14.57	14.72	14.44	14.69	16,963	+0.15(+1.06%)
Jul 27, 2009	14.37	14.56	14.34	14.54	34,802	+0.11(+0.73%)
Jul 24, 2009	14.28	14.45	14.13	14.43	2,499	+0.09(+0.60%)
Jul 23, 2009	13.96	14.45	13.96	14.35	18,384	+0.48(+3.44%)
Jul 22, 2009	13.84	14.03	13.79	13.87	45,684	-0.03(-0.24%)
Jul 21, 2009	14.08	14.08	13.64	13.90	55,075	-0.04(-0.25%)
Jul 20, 2009	13.61	14.00	13.61	13.94	38,498	+0.40(+2.97%)
Jul 17, 2009	13.83	13.83	13.46	13.54	48,956	-0.34(-2.45%)
Jul 16, 2009	13.54	13.88	13.46	13.88	17,817	+0.15(+1.13%)
Jul 15, 2009	13.76	13.85	13.68	13.72	12,950	+0.39(+2.93%)
Jul 14, 2009	13.12	13.39	13.00	13.33	41,448	+0.11(+0.80%)
Jul 13, 2009	12.92	13.23	12.91	13.23	17,218	+0.52(+4.09%)
Jul 10, 2009	12.58	12.80	12.51	12.71	20,494	+0.01(+0.05%)
Jul 09, 2009	13.05	13.07	12.70	12.70	39,731	-0.28(-2.19%)
Jul 08, 2009	13.12	13.12	12.70	12.99	28,075	-0.03(-0.24%)
Jul 07, 2009	13.52	13.52	13.02	13.02	29,131	-0.53(-3.88%)
Jul 06, 2009	13.03	13.54	12.95	13.54	40,564	+0.41(+3.16%)
Jul 02, 2009	13.59	13.59	13.13	13.13	27,107	-0.63(-4.59%)
Jul 01, 2009	13.65	13.82	13.64	13.76	21,590	+0.19(+1.37%)
Jun 30, 2009	13.63	13.65	13.45	13.57	20,112	+0.09(+0.64%)
Jun 29, 2009	13.55	13.55	13.31	13.49	38,333	+0.01(+0.09%)
Jun 26, 2009	13.33	13.48	13.22	13.48	20,607	+0.12(+0.93%)
Jun 25, 2009	13.21	13.35	13.21	13.35	20,629	+0.18(+1.36%)
Jun 24, 2009	13.14	13.36	13.12	13.17	23,987	+0.20(+1.57%)
Jun 23, 2009	13.28	13.28	12.96	12.97	90,441	-0.19(-1.45%)
Jun 22, 2009	13.57	13.57	13.16	13.16	21,204	-0.60(-4.36%)
Jun 19, 2009	13.87	13.87	13.56	13.76	24,055	+0.04(+0.27%)
Jun 18, 2009	13.56	13.80	13.49	13.72	59,222	+0.20(+1.51%)
Jun 17, 2009	13.72	13.80	13.46	13.52	48,109	-0.22(-1.58%)
Jun 16, 2009	13.96	14.04	13.51	13.74	43,781	-0.09(-0.63%)
Jun 15, 2009	14.31	14.31	13.73	13.82	39,828	-0.71(-4.90%)
Jun 12, 2009	14.03	14.53	14.00	14.53	35,986	+0.48(+3.44%)
Jun 11, 2009	14.41	14.50	14.04	14.05	46,245	-0.34(-2.37%)
Jun 10, 2009	14.70	14.70	14.09	14.39	57,314	-0.29(-1.98%)
Jun 09, 2009	14.59	14.74	14.59	14.68	10,105	+0.02(+0.13%)
Jun 08, 2009	14.68	14.84	14.48	14.66	84,304	-0.08(-0.55%)
Jun 05, 2009	15.07	15.07	14.62	14.74	291,151	-0.14(-0.96%)
Jun 04, 2009	14.60	15.00	14.48	14.89	158,500	+0.34(+2.34%)
Jun 03, 2009	14.24	14.55	14.24	14.55	98,669	+0.12(+0.86%)
Jun 02, 2009	14.58	14.60	14.35	14.42	72,717	-0.28(-1.94%)
Jun 01, 2009	14.46	15.00	14.35	14.71	132,667	+0.52(+3.66%)
May 29, 2009	13.83	14.21	13.61	14.19	122,148	+0.36(+2.60%)
May 28, 2009	13.73	13.83	13.35	13.83	144,753	+0.30(+2.20%)
May 27, 2009	13.95	13.97	13.46	13.53	47,335	-0.50(-3.53%)
May 26, 2009	13.36	14.06	13.09	14.03	83,690	+0.83(+6.29%)
May 22, 2009	13.46	13.54	13.20	13.20	83,847	-0.28(-2.07%)
May 21, 2009	13.09	13.63	13.06	13.48	277,705	+0.14(+1.07%)
May 20, 2009	13.81	14.01	13.31	13.33	350,628	-0.26(-1.91%)
May 19, 2009	13.70	13.90	13.00	13.59	252,423	-0.31(-2.23%)
May 18, 2009	13.02	13.97	12.99	13.90	259,099	+1.08(+8.40%)
May 15, 2009	13.21	13.25	12.66	12.83	97,104	-0.51(-3.85%)
May 14, 2009	12.70	13.46	12.70	13.34	3,820	+0.51(+4.01%)
May 13, 2009	13.22	13.32	12.76	12.83	97,330	-0.72(-5.30%)
May 12, 2009	13.43	13.86	13.13	13.54	72,441	-0.04(-0.27%)
May 11, 2009	13.68	13.96	13.56	13.58	168,555	-0.60(-4.23%)
May 08, 2009	13.72	14.22	13.37	14.18	165,211	+0.97(+7.36%)
May 07, 2009	14.30	14.30	12.96	13.21	101,993	-0.65(-4.69%)
May 06, 2009	13.82	14.00	13.31	13.86	161,626	+0.28(+2.05%)
May 05, 2009	14.30	14.30	13.44	13.58	139,562	-0.61(-4.32%)
May 04, 2009	13.61	14.19	13.58	14.19	347,526	+1.11(+8.52%)
May 01, 2009	13.28	13.52	13.00	13.08	298,108	-0.43(-3.21%)
Apr 30, 2009	14.29	14.29	13.44	13.51	295,394	-0.28(-2.02%)
Apr 29, 2009	13.51	13.96	13.35	13.79	338,212	+0.54(+4.06%)
Apr 28, 2009	12.89	13.58	12.89	13.25	517,615	+0.11(+0.80%)
Apr 27, 2009	13.32	13.69	12.76	13.15	433,507	-0.68(-4.92%)
Apr 24, 2009	13.14	14.24	13.14	13.83	589,838	+0.51(+3.81%)
Apr 23, 2009	12.70	13.32	12.57	13.32	964,721	+0.59(+4.67%)
Apr 22, 2009	12.68	13.43	12.68	12.73	739,542	-0.43(-3.25%)
Apr 21, 2009	11.73	13.23	11.73	13.15	697,898	+1.09(+9.03%)
Apr 20, 2009	12.84	12.93	12.06	12.06	203,049	-1.32(-9.89%)
Apr 17, 2009	13.42	13.80	12.99	13.39	422,346	-0.15(-1.14%)
Apr 16, 2009	13.02	13.94	12.57	13.54	417,250	+0.45(+3.40%)
Apr 15, 2009	12.34	13.18	12.15	13.10	424,674	+0.90(+7.36%)
Apr 14, 2009	12.88	13.12	12.20	12.20	449,560	-1.13(-8.50%)
Apr 13, 2009	13.32	13.56	12.86	13.33	213,550	+0.02(+0.14%)
Apr 09, 2009	12.27	13.31	12.15	13.31	145,561	+1.42(+11.97%)
Apr 08, 2009	11.72	11.96	11.57	11.89	169,681	+0.25(+2.13%)
Apr 07, 2009	12.36	12.42	11.61	11.64	101,353	-1.00(-7.93%)
Apr 06, 2009	12.61	12.89	12.27	12.65	53,387	-0.14(-1.11%)
Apr 03, 2009	11.91	12.79	11.59	12.79	25,897	+0.90(+7.59%)
Apr 02, 2009	11.61	12.05	11.39	11.89	24,417	+0.73(+6.51%)
Apr 01, 2009	10.99	11.31	10.95	11.16	56,056	-0.09(-0.82%)
Mar 31, 2009	10.81	11.33	10.76	11.25	13,292	+0.79(+7.51%)
Mar 30, 2009	10.71	10.76	10.45	10.47	73,716	-1.23(-10.48%)
Mar 26, 2009	11.69	11.73	11.05	11.69	125,967	+0.27(+2.39%)
Mar 25, 2009	11.43	11.74	10.58	11.42	103,676	-0.04(-0.32%)
Mar 24, 2009	12.31	12.49	11.46	11.46	101,219	-1.02(-8.18%)
Mar 23, 2009	11.36	12.48	11.36	12.48	53,377	+1.69(+15.66%)
Mar 20, 2009	11.41	11.41	10.78	10.79	46,571	-0.81(-6.99%)
Mar 19, 2009	12.17	12.26	11.56	11.60	68,725	-0.76(-6.16%)
Mar 18, 2009	11.65	12.36	11.38	12.36	136,527	+0.50(+4.23%)
Mar 17, 2009	11.01	11.86	10.81	11.86	79,081	+0.87(+7.94%)
Mar 16, 2009	12.07	12.07	10.99	10.99	257,737	-0.89(-7.46%)
Mar 13, 2009	11.95	12.02	11.51	11.87	0	-0.24(-1.99%)
Mar 12, 2009	11.28	12.23	11.19	12.11	92,999	+0.92(+8.24%)
Mar 11, 2009	11.61	11.66	11.19	11.19	250,750	-0.32(-2.80%)
Mar 10, 2009	10.52	11.51	10.44	11.51	37,973	+1.26(+12.32%)
Mar 09, 2009	9.848	10.25	9.749	10.25	174,326	+0.23(+2.29%)
Mar 06, 2009	10.03	10.08	9.390	10.02	0	+0.04(+0.37%)
Mar 05, 2009	10.34	10.35	9.966	9.984	69,226	-0.66(-6.17%)
Mar 04, 2009	10.48	10.73	10.19	10.64	160,343	+0.51(+5.02%)
Mar 02, 2009	10.41	10.55	10.05	10.13	85,333	-0.73(-6.73%)
Feb 27, 2009	10.76	11.19	10.76	10.86	0	-0.07(-0.62%)
Feb 26, 2009	11.70	11.77	10.90	10.93	409,266	-0.80(-6.86%)
Feb 25, 2009	11.81	12.15	11.28	11.74	890,913	-0.20(-1.66%)
Feb 24, 2009	11.05	12.01	11.05	11.93	187,006	+1.02(+9.36%)
Feb 23, 2009	11.96	11.96	10.91	10.91	56,518	-0.90(-7.60%)
Feb 20, 2009	10.92	11.86	10.88	11.81	197,398	+0.72(+6.53%)
Feb 19, 2009	11.78	11.84	11.00	11.09	59,121	-0.52(-4.48%)
Feb 18, 2009	11.51	11.64	11.15	11.61	118,596	+0.15(+1.35%)
Feb 17, 2009	11.59	11.77	11.32	11.45	92,215	-0.82(-6.66%)
Feb 13, 2009	12.87	12.87	12.27	12.27	210,624	-0.66(-5.08%)
Feb 12, 2009	13.09	13.09	12.07	12.92	391,194	-0.20(-1.51%)
Feb 11, 2009	12.78	13.12	12.40	13.12	366,585	+0.43(+3.41%)
Feb 10, 2009	13.62	13.65	12.64	12.69	256,448	-1.21(-8.73%)
Feb 09, 2009	13.67	13.90	13.39	13.90	108,214	+0.17(+1.26%)
Feb 06, 2009	13.13	13.77	12.89	13.73	125,412	+0.84(+6.48%)
Feb 05, 2009	13.57	13.57	12.66	12.89	239,759	-0.83(-6.04%)
Feb 04, 2009	14.19	14.52	13.72	13.72	259,427	-0.47(-3.31%)
Feb 03, 2009	14.45	14.45	13.98	14.19	513,789	-0.11(-0.74%)
Feb 02, 2009	13.97	14.43	13.74	14.30	538,557	+0.02(+0.13%)
Jan 30, 2009	15.21	15.21	14.01	14.28	0	-0.51(-3.43%)
Jan 29, 2009	15.64	15.71	14.79	14.79	512,209	-1.25(-7.80%)
Jan 28, 2009	15.31	16.04	15.09	16.04	801,934	+1.14(+7.64%)
Jan 27, 2009	14.96	14.99	14.55	14.90	708,743	+0.35(+2.43%)
Jan 26, 2009	14.46	14.97	14.33	14.55	620,433	-0.20(-1.39%)
Jan 23, 2009	13.76	14.75	13.74	14.75	1,372,414	+0.49(+3.43%)
Jan 22, 2009	14.41	14.92	13.94	14.26	1,434,094	-0.79(-5.22%)
Jan 21, 2009	14.05	15.07	13.54	15.05	1,510,647	+1.38(+10.10%)
Jan 20, 2009	15.12	15.12	13.67	13.67	1,136,205	-1.65(-10.75%)
Jan 16, 2009	15.04	15.31	14.36	15.31	1,566,279	+0.64(+4.39%)
Jan 15, 2009	14.01	15.10	13.66	14.67	687,684	+0.61(+4.36%)
Jan 14, 2009	14.30	14.36	13.97	14.06	910,319	-0.58(-3.97%)
Jan 13, 2009	14.12	14.74	13.98	14.64	622,748	+0.48(+3.37%)
Jan 12, 2009	14.99	14.99	13.97	14.16	100,854	-0.81(-5.42%)
Jan 09, 2009	15.42	15.56	14.95	14.97	33,298	-0.69(-4.39%)
Jan 08, 2009	15.79	15.84	15.54	15.66	23,858	-0.22(-1.36%)
Jan 07, 2009	15.90	16.32	15.82	15.88	16,601	-0.38(-2.32%)
Jan 06, 2009	15.47	16.27	15.47	16.25	9,948	+0.63(+4.04%)
Jan 05, 2009	15.95	15.95	15.60	15.62	14,234	-0.37(-2.32%)
Jan 02, 2009	16.42	16.48	15.99	15.99	0	-0.67(-4.05%)
Jan 01, 2009	15.95	16.71	15.93	16.67	0	+0.00(+0.00%)
Dec 31, 2008	15.95	16.71	15.93	16.67	11,105	+0.85(+5.40%)
Dec 30, 2008	15.15	15.87	15.15	15.81	33,102	+0.80(+5.32%)
Dec 29, 2008	15.81	15.81	14.81	15.02	25,150	-0.80(-5.05%)
Dec 26, 2008	15.84	15.84	15.47	15.81	1,567	+0.16(+1.03%)
Dec 24, 2008	15.70	15.70	15.47	15.65	18,425	-0.38(-2.39%)
Dec 23, 2008	16.64	16.64	15.95	16.04	109,245	-0.44(-2.67%)
Dec 22, 2008	17.03	17.03	15.77	16.48	19,132	-0.63(-3.69%)
Dec 19, 2008	16.84	17.11	16.56	17.11	13,851	+0.31(+1.84%)
Dec 18, 2008	18.02	18.07	16.40	16.80	88,968	-1.24(-6.86%)
Dec 17, 2008	17.92	18.67	17.08	18.04	38,997	+0.33(+1.85%)
Dec 16, 2008	16.34	17.71	16.07	17.71	21,582	+1.89(+11.98%)
Dec 15, 2008	16.25	16.25	15.55	15.81	12,682	-1.00(-5.96%)
Dec 12, 2008	14.88	16.82	14.74	16.82	27,125	+1.89(+12.69%)
Dec 11, 2008	17.63	17.63	14.92	14.92	85,231	-2.71(-15.37%)
Dec 10, 2008	16.73	17.65	16.73	17.63	5,722	+1.02(+6.15%)
Dec 09, 2008	18.01	18.14	16.48	16.61	114,436	-1.55(-8.52%)
Dec 08, 2008	17.63	18.16	17.23	18.16	29,440	+1.13(+6.65%)
Dec 05, 2008	15.43	17.29	15.35	17.03	29,976	+1.73(+11.33%)
Dec 04, 2008	15.78	16.56	15.30	15.30	16,098	-0.66(-4.15%)
Dec 03, 2008	14.78	15.96	14.41	15.96	19,948	+0.71(+4.63%)
Dec 02, 2008	13.46	15.25	13.46	15.25	15,717	+1.63(+12.00%)
Dec 01, 2008	15.88	15.88	13.62	13.62	55,570	-2.79(-17.01%)
Nov 28, 2008	16.25	16.41	16.17	16.41	22,698	-0.03(-0.19%)
Nov 26, 2008	15.33	16.44	15.33	16.44	7,748	+0.76(+4.81%)
Nov 25, 2008	15.15	15.85	14.68	15.69	81,302	+0.91(+6.16%)
Nov 24, 2008	13.04	14.96	12.79	14.78	144,834	+2.81(+23.49%)
Nov 21, 2008	11.76	12.06	11.21	11.96	54,969	+0.51(+4.49%)
Nov 20, 2008	12.30	13.25	11.45	11.45	48,019	-0.91(-7.36%)
Nov 19, 2008	13.70	14.03	12.36	12.36	27,617	-1.62(-11.56%)
Nov 18, 2008	14.37	14.53	13.58	13.98	13,893	-0.78(-5.29%)
Nov 17, 2008	14.89	15.10	14.46	14.76	23,428	-0.15(-1.00%)
Nov 14, 2008	16.37	16.37	14.91	14.91	6,898	-2.19(-12.82%)
Nov 13, 2008	15.72	17.15	14.97	17.10	160,728	+1.50(+9.60%)
Nov 12, 2008	15.90	16.07	15.47	15.60	41,846	-0.56(-3.48%)
Nov 11, 2008	15.88	16.66	15.68	16.16	68,244	-0.08(-0.50%)
Nov 10, 2008	17.49	17.49	16.09	16.24	49,151	-1.00(-5.82%)
Nov 07, 2008	16.72	17.24	16.50	17.24	70,898	+0.69(+4.15%)
Nov 06, 2008	17.08	17.15	16.42	16.56	173,810	-0.54(-3.18%)
Nov 05, 2008	18.78	18.79	17.10	17.10	302,286	-1.98(-10.38%)
Nov 04, 2008	19.08	19.14	18.51	19.08	296,410	+0.46(+2.49%)