South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	41.75	41.92	41.19	41.26	990,566	-0.88(-2.09%)
Jan 29, 2015	42.09	42.21	41.62	42.14	600,379	+0.40(+0.95%)
Jan 28, 2015	42.24	42.46	41.67	41.74	624,648	+0.15(+0.35%)
Jan 27, 2015	41.57	41.83	41.41	41.60	619,756	-0.62(-1.46%)
Jan 26, 2015	41.81	42.31	41.74	42.21	1,081,573	+0.78(+1.87%)
Jan 23, 2015	41.50	41.68	41.40	41.44	530,127	-0.57(-1.35%)
Jan 22, 2015	41.23	42.35	40.92	42.01	856,131	+1.03(+2.52%)
Jan 21, 2015	40.40	41.04	40.35	40.97	1,040,410	+1.14(+2.85%)
Jan 20, 2015	39.65	39.95	39.49	39.84	656,850	+0.08(+0.20%)
Jan 16, 2015	39.23	39.82	39.11	39.76	2,244,415	+0.42(+1.06%)
Jan 15, 2015	40.13	40.16	39.30	39.34	522,306	-0.26(-0.65%)
Jan 14, 2015	39.42	39.76	39.26	39.60	718,026	-0.39(-0.98%)
Jan 13, 2015	40.27	40.58	39.72	39.99	744,407	+0.46(+1.16%)
Jan 12, 2015	39.59	39.70	39.38	39.53	379,556	-0.45(-1.13%)
Jan 09, 2015	40.05	40.16	39.77	39.99	455,479	-0.40(-0.98%)
Jan 08, 2015	40.24	40.62	40.11	40.38	1,190,627	+0.68(+1.72%)
Jan 07, 2015	39.32	39.76	39.12	39.70	1,725,751	+1.15(+2.99%)
Jan 06, 2015	38.56	39.08	38.33	38.54	1,237,737	+0.88(+2.33%)
Jan 05, 2015	38.13	38.14	37.55	37.67	962,369	-1.11(-2.87%)
Jan 02, 2015	39.18	39.18	38.64	38.78	1,171,079	-0.80(-2.02%)
Dec 31, 2014	39.76	39.58	39.58	39.58	289,406	-0.23(-0.58%)
Dec 30, 2014	39.81	39.89	39.58	39.81	777,609	+0.08(+0.20%)
Dec 29, 2014	39.83	40.04	39.66	39.73	514,748	+0.23(+0.59%)
Dec 26, 2014	39.39	39.67	39.39	39.50	327,182	+0.31(+0.79%)
Dec 24, 2014	38.99	39.19	39.19	39.19	143,147	+0.04(+0.11%)
Dec 23, 2014	39.22	39.23	39.03	39.14	484,711	-0.08(-0.20%)
Dec 22, 2014	39.28	39.38	39.05	39.22	512,640	-0.29(-0.73%)
Dec 19, 2014	39.36	39.73	39.25	39.51	963,042	-0.20(-0.49%)
Dec 18, 2014	39.27	39.70	39.22	39.70	1,293,575	+2.16(+5.76%)
Dec 17, 2014	36.85	38.41	36.69	37.54	2,241,860	+1.49(+4.12%)
Dec 16, 2014	35.87	36.71	35.53	36.06	2,630,922	+0.04(+0.10%)
Dec 15, 2014	36.83	36.87	35.84	36.02	1,392,673	-0.71(-1.94%)
Dec 12, 2014	37.18	37.33	36.70	36.73	1,451,141	-0.26(-0.70%)
Dec 11, 2014	37.67	37.68	36.94	36.99	2,057,802	-0.87(-2.31%)
Dec 10, 2014	38.23	38.30	37.80	37.86	1,011,099	-0.81(-2.10%)
Dec 09, 2014	38.54	38.69	38.41	38.68	894,522	-0.13(-0.33%)
Dec 08, 2014	39.13	39.17	38.59	38.80	555,091	-0.98(-2.47%)
Dec 05, 2014	39.89	39.96	39.62	39.79	506,820	-0.41(-1.02%)
Dec 04, 2014	40.27	40.38	40.11	40.20	615,637	-0.51(-1.26%)
Dec 03, 2014	40.72	40.88	40.54	40.71	339,803	-0.12(-0.30%)
Dec 02, 2014	40.90	41.00	40.68	40.83	539,966	+0.36(+0.89%)
Dec 01, 2014	40.71	40.82	40.43	40.47	745,464	-0.54(-1.32%)
Nov 28, 2014	41.94	41.94	40.98	41.01	746,419	-1.51(-3.56%)
Nov 26, 2014	42.33	42.52	42.52	42.52	509,156	+0.04(+0.08%)
Nov 25, 2014	42.53	42.82	42.44	42.49	707,809	-0.19(-0.45%)
Nov 24, 2014	42.98	43.03	42.61	42.68	556,959	-0.51(-1.17%)
Nov 21, 2014	42.61	43.31	42.61	43.18	1,214,947	+1.81(+4.38%)
Nov 20, 2014	41.53	41.57	41.35	41.37	434,612	-0.66(-1.56%)
Nov 19, 2014	41.97	42.28	41.68	42.03	564,285	-0.30(-0.71%)
Nov 18, 2014	42.02	42.35	42.02	42.33	441,793	+0.49(+1.17%)
Nov 17, 2014	41.68	41.94	41.56	41.84	497,007	-0.56(-1.32%)
Nov 14, 2014	41.64	42.43	41.64	42.40	909,264	+1.34(+3.26%)
Nov 13, 2014	41.14	41.42	40.92	41.06	494,251	+0.17(+0.41%)
Nov 12, 2014	40.96	41.26	40.72	40.89	441,212	+0.01(+0.03%)
Nov 11, 2014	40.61	40.99	40.56	40.88	317,673	+0.40(+0.98%)
Nov 10, 2014	40.72	40.82	40.38	40.49	467,583	+0.22(+0.55%)
Nov 07, 2014	39.96	40.33	39.90	40.26	738,095	+0.48(+1.21%)
Nov 06, 2014	40.54	40.88	39.63	39.78	1,036,978	-0.93(-2.28%)
Nov 05, 2014	40.62	40.80	40.42	40.71	475,962	-0.60(-1.44%)
Nov 04, 2014	41.37	41.51	41.07	41.30	1,151,097	-0.07(-0.16%)
Nov 03, 2014	41.42	41.61	41.27	41.37	704,513	+0.17(+0.42%)
Oct 31, 2014	41.42	41.56	40.99	41.20	1,029,517	-0.10(-0.23%)
Oct 30, 2014	40.94	41.47	40.80	41.29	372,426	+0.52(+1.27%)
Oct 29, 2014	41.17	41.44	40.51	40.77	604,571	-0.13(-0.31%)
Oct 28, 2014	40.47	40.94	40.44	40.90	658,743	+0.98(+2.44%)
Oct 27, 2014	39.36	39.94	39.74	39.92	551,723	+0.19(+0.47%)
Oct 24, 2014	39.62	39.83	39.40	39.74	665,644	+0.27(+0.67%)
Oct 23, 2014	39.54	39.66	39.36	39.47	515,730	+0.23(+0.58%)
Oct 22, 2014	39.38	39.56	39.04	39.24	1,021,190	-0.51(-1.29%)
Oct 21, 2014	39.55	39.97	39.51	39.76	568,113	+0.99(+2.56%)
Oct 20, 2014	38.67	38.91	38.51	38.76	603,198	+0.15(+0.39%)
Oct 17, 2014	38.62	38.95	38.41	38.61	1,037,456	+0.80(+2.10%)
Oct 16, 2014	37.17	38.41	37.02	37.82	1,387,793	-0.08(-0.21%)
Oct 15, 2014	37.83	38.09	36.68	37.90	1,193,807	-0.84(-2.18%)
Oct 14, 2014	38.61	39.14	38.56	38.74	1,221,043	+0.51(+1.34%)
Oct 13, 2014	38.49	38.96	38.21	38.23	880,244	+0.58(+1.55%)
Oct 10, 2014	38.37	38.53	37.61	37.64	775,680	-0.99(-2.56%)
Oct 09, 2014	39.55	39.68	38.43	38.63	934,879	-1.16(-2.91%)
Oct 08, 2014	38.87	39.91	38.32	39.79	1,237,810	+1.01(+2.59%)
Oct 07, 2014	39.40	39.44	38.74	38.78	509,944	-0.67(-1.70%)
Oct 06, 2014	39.43	39.62	39.32	39.45	1,012,551	+0.86(+2.23%)
Oct 03, 2014	38.40	38.68	38.15	38.59	566,574	+0.11(+0.30%)
Oct 02, 2014	38.48	38.74	37.81	38.47	1,225,748	+0.38(+1.00%)
Oct 01, 2014	38.88	39.02	37.92	38.09	948,846	-0.54(-1.40%)
Sep 30, 2014	38.50	38.76	38.35	38.64	735,799	+0.08(+0.20%)
Sep 29, 2014	38.58	38.85	38.47	38.56	460,787	-0.60(-1.52%)
Sep 26, 2014	38.93	39.30	38.80	39.15	246,398	+0.37(+0.95%)
Sep 25, 2014	39.43	39.43	38.70	38.79	556,228	-1.26(-3.16%)
Sep 24, 2014	39.77	40.12	39.32	40.05	671,755	+0.70(+1.79%)
Sep 23, 2014	39.65	39.84	39.29	39.35	762,108	-0.59(-1.48%)
Sep 22, 2014	40.71	40.74	39.74	39.94	745,019	-1.14(-2.79%)
Sep 19, 2014	41.79	41.80	40.91	41.08	947,315	-0.18(-0.44%)
Sep 18, 2014	41.11	41.52	40.98	41.26	425,534	+0.40(+0.97%)
Sep 17, 2014	41.56	41.73	40.71	40.86	623,655	-0.73(-1.77%)
Sep 16, 2014	40.90	41.91	40.82	41.60	963,747	+0.74(+1.81%)
Sep 15, 2014	40.85	40.96	40.68	40.86	466,237	-0.20(-0.50%)
Sep 12, 2014	41.26	41.32	40.88	41.06	863,606	-0.39(-0.94%)
Sep 11, 2014	41.59	41.74	41.33	41.46	716,545	-0.42(-0.99%)
Sep 10, 2014	41.62	41.92	41.53	41.87	332,594	-0.14(-0.34%)
Sep 09, 2014	42.36	42.49	41.80	42.02	851,456	-0.91(-2.12%)
Sep 08, 2014	43.32	43.50	42.81	42.92	494,417	-0.85(-1.94%)
Sep 05, 2014	43.40	43.83	43.24	43.77	631,089	+0.53(+1.23%)
Sep 04, 2014	43.61	43.76	43.09	43.24	569,849	+0.01(+0.03%)
Sep 03, 2014	43.34	43.37	43.09	43.23	479,003	+0.76(+1.79%)
Sep 02, 2014	42.68	42.71	42.33	42.47	571,883	-0.05(-0.11%)
Aug 29, 2014	42.77	42.52	42.52	42.52	476,617	-0.51(-1.18%)
Aug 28, 2014	42.82	43.08	42.61	43.03	605,042	-0.46(-1.07%)
Aug 27, 2014	43.27	43.52	43.25	43.49	403,053	+0.31(+0.71%)
Aug 26, 2014	42.94	43.24	42.94	43.18	747,382	+0.52(+1.23%)
Aug 25, 2014	42.44	42.67	42.33	42.66	480,954	+0.33(+0.78%)
Aug 22, 2014	42.45	42.45	42.14	42.33	726,869	-0.34(-0.80%)
Aug 21, 2014	42.56	42.82	42.50	42.67	635,100	+0.36(+0.85%)
Aug 20, 2014	42.27	42.53	42.09	42.31	473,375	-0.35(-0.82%)
Aug 19, 2014	42.68	42.88	42.58	42.66	650,554	-0.19(-0.44%)
Aug 18, 2014	42.66	42.88	42.52	42.85	272,050	+0.33(+0.77%)
Aug 15, 2014	42.90	42.99	42.27	42.52	482,707	-0.54(-1.26%)
Aug 14, 2014	42.96	43.12	42.93	43.06	234,802	-0.26(-0.60%)
Aug 13, 2014	43.32	43.45	43.11	43.32	1,152,943	+0.08(+0.18%)
Aug 12, 2014	42.95	43.30	42.86	43.24	578,719	+0.05(+0.13%)
Aug 11, 2014	42.64	43.20	42.64	43.19	702,085	+0.95(+2.24%)
Aug 08, 2014	41.58	42.30	41.53	42.24	744,717	+1.11(+2.71%)
Aug 07, 2014	41.56	41.56	40.73	41.13	963,184	-0.35(-0.84%)
Aug 06, 2014	41.54	41.73	41.36	41.48	1,060,188	-0.41(-0.98%)
Aug 05, 2014	42.43	42.52	41.79	41.89	478,063	-1.02(-2.37%)
Aug 04, 2014	42.29	43.00	42.29	42.91	598,317	+1.08(+2.58%)
Aug 01, 2014	41.88	42.04	41.33	41.83	846,777	+0.17(+0.42%)
Jul 31, 2014	41.95	42.02	41.59	41.65	861,665	-0.47(-1.12%)
Jul 30, 2014	42.58	42.61	41.80	42.12	849,492	-0.70(-1.65%)
Jul 29, 2014	43.14	43.21	42.82	42.83	498,974	-0.40(-0.92%)
Jul 28, 2014	43.02	43.42	42.91	43.23	1,218,538	+0.41(+0.96%)
Jul 25, 2014	42.67	42.82	42.57	42.82	397,563	-0.07(-0.15%)
Jul 24, 2014	42.92	43.00	42.76	42.88	373,817	+0.01(+0.03%)
Jul 23, 2014	42.82	43.05	42.65	42.87	365,441	+0.30(+0.69%)
Jul 22, 2014	42.67	42.77	42.55	42.58	387,038	+0.47(+1.12%)
Jul 21, 2014	41.68	42.26	41.58	42.11	540,656	+0.00(+0.00%)
Jul 18, 2014	41.79	42.19	41.62	42.11	255,552	+0.77(+1.85%)
Jul 17, 2014	41.68	42.03	41.30	41.34	1,833,851	-0.93(-2.21%)
Jul 16, 2014	42.32	42.46	42.18	42.27	266,222	+0.61(+1.46%)
Jul 15, 2014	42.05	42.13	41.56	41.67	587,347	-0.19(-0.45%)
Jul 14, 2014	41.71	41.86	41.65	41.85	209,507	+0.17(+0.40%)
Jul 11, 2014	41.40	41.73	41.40	41.68	286,015	+0.27(+0.65%)
Jul 10, 2014	41.04	41.47	40.84	41.41	829,502	-0.56(-1.33%)
Jul 09, 2014	41.73	42.09	41.58	41.97	596,663	+0.17(+0.42%)
Jul 08, 2014	41.97	42.11	41.64	41.80	685,189	+0.29(+0.70%)
Jul 07, 2014	41.41	41.56	41.33	41.51	391,890	-0.26(-0.62%)
Jul 03, 2014	41.17	41.77	41.77	41.77	287,033	+0.03(+0.07%)
Jul 02, 2014	41.62	41.76	41.56	41.74	589,407	+0.02(+0.04%)
Jul 01, 2014	41.64	41.79	41.56	41.72	400,940	+0.33(+0.80%)
Jun 30, 2014	41.70	41.73	41.37	41.39	467,215	-0.31(-0.75%)
Jun 27, 2014	41.45	41.73	41.36	41.70	459,188	+0.08(+0.20%)
Jun 26, 2014	41.49	41.67	41.29	41.62	463,232	+0.17(+0.42%)
Jun 25, 2014	41.35	41.44	41.15	41.44	580,637	+0.13(+0.33%)
Jun 24, 2014	41.92	42.08	41.18	41.31	995,782	-0.37(-0.89%)
Jun 23, 2014	41.83	41.87	41.40	41.68	281,801	-0.20(-0.47%)
Jun 20, 2014	41.56	41.91	41.36	41.88	287,840	+0.43(+1.04%)
Jun 19, 2014	41.65	42.01	41.32	41.45	562,791	-0.20(-0.47%)
Jun 18, 2014	40.80	41.67	40.66	41.64	1,176,954	+0.66(+1.62%)
Jun 17, 2014	40.97	41.09	40.72	40.98	648,161	+0.01(+0.01%)
Jun 16, 2014	41.21	41.29	40.80	40.97	560,974	-0.47(-1.12%)
Jun 13, 2014	40.85	41.49	40.74	41.44	513,840	+0.30(+0.73%)
Jun 12, 2014	41.34	41.44	40.99	41.14	683,970	+0.05(+0.13%)
Jun 11, 2014	40.88	41.21	40.85	41.09	518,368	-0.26(-0.64%)
Jun 10, 2014	40.90	41.39	40.90	41.35	597,508	+0.20(+0.49%)
Jun 06, 2014	40.83	41.21	40.72	41.15	495,882	+0.68(+1.68%)
Jun 05, 2014	40.41	40.57	40.17	40.47	375,396	+0.63(+1.57%)
Jun 04, 2014	40.00	40.12	39.79	39.84	346,763	-0.14(-0.36%)
Jun 03, 2014	40.03	40.23	39.98	39.98	464,191	-0.22(-0.55%)
Jun 02, 2014	40.24	40.38	40.07	40.20	399,604	-0.18(-0.44%)
May 30, 2014	41.11	41.17	40.25	40.38	973,840	-1.12(-2.69%)
May 29, 2014	41.24	41.55	41.23	41.50	392,734	+0.32(+0.78%)
May 28, 2014	40.97	41.23	40.79	41.18	957,537	+0.02(+0.06%)
May 27, 2014	41.45	41.53	40.88	41.15	769,421	-1.01(-2.39%)
May 23, 2014	42.20	42.16	42.16	42.16	897,401	+0.13(+0.30%)
May 22, 2014	42.07	42.24	41.92	42.04	253,706	+0.28(+0.67%)
May 21, 2014	41.53	41.80	41.43	41.76	313,737	+0.46(+1.11%)
May 20, 2014	41.39	41.47	40.97	41.30	590,445	-0.48(-1.16%)
May 19, 2014	41.54	41.88	41.54	41.78	297,246	+0.33(+0.81%)
May 16, 2014	41.42	41.53	41.14	41.45	507,237	+0.18(+0.43%)
May 15, 2014	41.88	41.88	40.97	41.27	653,436	-0.88(-2.10%)
May 14, 2014	41.85	42.29	41.68	42.15	892,794	+0.58(+1.39%)
May 13, 2014	41.43	41.76	41.40	41.57	592,028	+0.20(+0.49%)
May 12, 2014	41.25	41.40	41.03	41.37	777,539	+0.53(+1.29%)
May 09, 2014	40.94	41.01	40.62	40.84	626,407	-0.20(-0.48%)
May 08, 2014	40.94	41.40	40.94	41.04	563,532	+0.55(+1.36%)
May 07, 2014	40.04	40.50	39.91	40.49	306,118	+0.39(+0.97%)
May 06, 2014	40.17	40.39	40.03	40.10	1,204,273	+0.24(+0.60%)
May 05, 2014	40.11	40.14	39.59	39.86	278,454	-0.60(-1.48%)
May 02, 2014	40.28	40.69	40.18	40.46	568,770	+0.32(+0.79%)
May 01, 2014	39.90	40.23	39.76	40.14	705,715	+0.11(+0.28%)
Apr 30, 2014	39.61	40.08	39.61	40.03	523,183	+0.03(+0.07%)
Apr 29, 2014	39.69	40.06	39.69	40.00	861,812	+0.11(+0.28%)
Apr 28, 2014	39.86	40.04	39.41	39.89	1,712,325	+0.29(+0.72%)
Apr 25, 2014	39.72	39.81	39.40	39.60	1,039,885	-0.23(-0.58%)
Apr 24, 2014	39.90	40.01	39.49	39.83	447,982	+0.13(+0.33%)
Apr 23, 2014	39.85	39.91	39.31	39.70	895,729	-0.26(-0.64%)
Apr 22, 2014	39.77	40.09	39.76	39.96	795,166	-0.13(-0.33%)
Apr 21, 2014	40.19	40.32	39.96	40.09	864,524	-0.06(-0.14%)
Apr 17, 2014	39.79	40.15	40.15	40.15	446,439	+0.54(+1.36%)
Apr 16, 2014	39.08	39.71	39.03	39.61	848,385	+0.33(+0.84%)
Apr 15, 2014	39.31	39.39	38.43	39.28	2,178,317	-0.13(-0.33%)
Apr 14, 2014	39.64	39.74	39.21	39.41	593,233	-0.27(-0.69%)
Apr 11, 2014	39.49	39.85	39.49	39.68	872,927	-0.34(-0.85%)
Apr 10, 2014	40.59	40.69	40.02	40.03	1,110,260	-0.69(-1.70%)
Apr 09, 2014	40.16	40.98	39.80	40.72	1,338,828	+0.77(+1.93%)
Apr 08, 2014	40.00	40.35	39.82	39.95	1,053,486	+0.61(+1.55%)
Apr 07, 2014	39.27	39.49	39.07	39.34	735,690	+0.34(+0.87%)
Apr 04, 2014	39.85	40.05	38.97	39.00	1,570,741	-0.57(-1.43%)
Apr 03, 2014	39.46	39.61	39.09	39.57	970,431	-0.20(-0.51%)
Apr 02, 2014	39.72	39.90	39.66	39.77	330,098	-0.33(-0.82%)
Apr 01, 2014	39.89	40.14	39.85	40.10	688,719	+0.57(+1.45%)
Mar 31, 2014	39.63	39.91	39.50	39.52	794,579	-0.12(-0.30%)
Mar 28, 2014	39.58	39.91	39.45	39.64	1,410,351	+0.27(+0.68%)
Mar 27, 2014	38.40	39.39	38.29	39.37	614,394	+0.51(+1.31%)
Mar 26, 2014	38.97	39.25	38.86	38.87	618,377	+0.09(+0.23%)
Mar 25, 2014	38.39	38.88	38.33	38.78	1,113,634	+0.79(+2.09%)
Mar 24, 2014	37.72	38.02	37.61	37.98	954,520	+0.58(+1.55%)
Mar 21, 2014	37.46	38.18	37.32	37.40	1,366,754	+0.23(+0.61%)
Mar 20, 2014	37.09	37.24	36.72	37.18	806,567	+0.33(+0.91%)
Mar 19, 2014	38.05	38.05	36.57	36.84	1,123,392	-1.56(-4.07%)
Mar 18, 2014	38.01	38.55	38.01	38.41	835,360	+0.46(+1.21%)
Mar 17, 2014	37.76	38.06	37.60	37.95	1,208,666	+0.17(+0.46%)
Mar 14, 2014	37.22	37.97	37.22	37.77	1,049,082	+0.56(+1.49%)
Mar 13, 2014	38.00	38.11	37.06	37.22	1,016,022	-0.59(-1.55%)
Mar 12, 2014	37.43	37.80	37.29	37.80	755,216	+0.35(+0.94%)
Mar 11, 2014	38.04	38.34	37.40	37.45	780,320	-0.74(-1.94%)
Mar 10, 2014	38.13	38.19	37.86	38.19	771,576	-0.29(-0.74%)
Mar 07, 2014	38.65	38.65	38.08	38.48	1,200,782	-0.42(-1.07%)
Mar 06, 2014	38.48	39.06	38.48	38.90	1,220,789	+0.82(+2.15%)
Mar 05, 2014	37.85	38.13	37.73	38.08	457,289	+0.34(+0.90%)
Mar 04, 2014	37.58	37.81	37.40	37.74	1,379,974	+1.04(+2.85%)
Mar 03, 2014	37.01	37.20	36.52	36.69	1,516,928	-0.41(-1.09%)
Feb 28, 2014	37.37	37.55	36.78	37.10	1,189,545	-0.50(-1.33%)
Feb 27, 2014	37.17	37.77	37.03	37.60	845,210	+0.92(+2.51%)
Feb 26, 2014	36.74	36.95	36.41	36.68	1,066,452	-0.23(-0.61%)
Feb 25, 2014	37.27	37.39	36.77	36.91	885,417	-0.33(-0.90%)
Feb 24, 2014	36.95	37.42	36.40	37.24	403,569	+0.84(+2.31%)
Feb 21, 2014	36.02	36.53	35.98	36.40	801,485	+0.33(+0.93%)
Feb 20, 2014	35.72	36.13	35.48	36.07	563,331	+0.28(+0.78%)
Feb 19, 2014	36.20	36.64	35.60	35.79	665,467	-0.51(-1.41%)
Feb 18, 2014	36.68	36.78	36.28	36.30	368,016	-0.02(-0.05%)
Feb 14, 2014	35.93	36.32	36.32	36.32	461,181	+0.88(+2.49%)
Feb 13, 2014	34.85	35.49	34.73	35.43	449,654	+0.22(+0.63%)
Feb 12, 2014	35.33	35.67	35.06	35.21	1,095,491	+0.01(+0.02%)
Feb 11, 2014	34.50	35.29	34.42	35.21	741,286	+0.79(+2.29%)
Feb 10, 2014	34.66	34.68	34.29	34.42	947,927	-0.36(-1.05%)
Feb 07, 2014	34.68	34.93	34.55	34.78	877,466	+0.29(+0.83%)
Feb 06, 2014	33.79	34.66	33.79	34.50	688,679	+0.60(+1.78%)
Feb 05, 2014	33.92	34.07	33.54	33.89	771,204	-0.17(-0.49%)
Feb 04, 2014	33.80	34.24	33.69	34.06	1,370,563	+0.93(+2.81%)