Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.276	1.276	1.177	1.184	0	-0.09(-6.70%)
Jan 29, 2009	1.242	1.276	1.238	1.269	661,758	+0.02(+1.36%)
Jan 28, 2009	1.211	1.283	1.204	1.252	2,360,817	+0.05(+4.25%)
Jan 27, 2009	1.153	1.208	1.153	1.201	1,298,567	+0.03(+2.32%)
Jan 26, 2009	1.140	1.174	1.130	1.174	814,930	+0.03(+2.99%)
Jan 23, 2009	1.123	1.140	1.096	1.140	0	+0.01(+1.21%)
Jan 22, 2009	1.123	1.130	1.102	1.126	182,039	+0.02(+1.85%)
Jan 21, 2009	1.109	1.153	1.106	1.106	289,513	-0.01(-1.22%)
Jan 20, 2009	1.123	1.133	1.106	1.119	550,128	+0.01(+0.61%)
Jan 16, 2009	1.075	1.113	1.055	1.113	0	+0.03(+2.83%)
Jan 15, 2009	1.085	1.092	1.051	1.082	308,449	-0.02(-1.55%)
Jan 14, 2009	1.089	1.102	1.065	1.099	210,380	+0.00(+0.31%)
Jan 13, 2009	1.113	1.116	1.079	1.096	375,281	-0.02(-1.83%)
Jan 12, 2009	1.106	1.126	1.099	1.116	377,950	-0.00(-0.30%)
Jan 09, 2009	1.157	1.170	1.089	1.119	526,548	-0.01(-0.90%)
Jan 08, 2009	1.089	1.170	1.075	1.130	563,428	+0.03(+2.79%)
Jan 07, 2009	1.126	1.126	1.079	1.099	516,990	-0.03(-2.71%)
Jan 06, 2009	1.123	1.150	1.096	1.130	362,861	+0.01(+1.22%)
Jan 05, 2009	1.102	1.130	1.065	1.116	375,067	+0.03(+2.50%)
Jan 02, 2009	1.034	1.099	1.031	1.089	0	+0.04(+4.23%)
Jan 01, 2009	1.014	1.068	1.014	1.045	0	+0.00(+0.00%)
Dec 31, 2008	1.014	1.068	1.014	1.045	890,491	+0.03(+2.68%)
Dec 30, 2008	1.011	1.038	1.007	1.017	555,930	-0.01(-1.32%)
Dec 29, 2008	1.055	1.065	0.9833	1.031	934,154	-0.02(-2.26%)
Dec 26, 2008	1.031	1.068	1.031	1.055	0	-0.03(-2.52%)
Dec 24, 2008	1.038	1.102	1.031	1.082	388,375	+0.04(+4.02%)
Dec 23, 2008	1.024	1.041	0.9969	1.040	525,249	+0.03(+2.58%)
Dec 22, 2008	0.9969	1.021	0.9969	1.014	707,400	+0.01(+0.68%)
Dec 19, 2008	0.9527	1.007	0.9527	1.007	1,041,901	+0.05(+4.96%)
Dec 18, 2008	0.9425	0.9833	0.9357	0.9595	819,479	+0.01(+1.08%)
Dec 17, 2008	0.9357	0.9493	0.9290	0.9493	592,604	+0.02(+2.20%)
Dec 16, 2008	0.8982	0.9425	0.8982	0.9289	515,441	+0.01(+1.39%)
Dec 15, 2008	0.9050	0.9391	0.8982	0.9161	336,421	-0.01(-0.65%)
Dec 12, 2008	0.8880	0.9221	0.8880	0.9221	0	+0.02(+1.88%)
Dec 11, 2008	0.9084	0.9357	0.9016	0.9050	349,541	-0.02(-2.14%)
Dec 10, 2008	0.9357	0.9527	0.9152	0.9248	813,451	-0.01(-0.80%)
Dec 09, 2008	0.8948	0.9391	0.8880	0.9323	372,054	+0.00(+0.37%)
Dec 08, 2008	0.9459	0.9527	0.8914	0.9289	246,881	-0.02(-2.50%)
Dec 05, 2008	0.9016	0.9527	0.8880	0.9527	0	+0.03(+3.70%)
Dec 04, 2008	0.8914	0.9357	0.8914	0.9186	204,390	+0.01(+0.75%)
Dec 03, 2008	0.9044	0.9190	0.8846	0.9118	191,153	-0.01(-0.74%)
Dec 02, 2008	0.8812	0.9346	0.8812	0.9186	561,009	+0.01(+1.50%)
Dec 01, 2008	0.9289	0.9357	0.9050	0.9050	136,541	-0.02(-2.21%)
Nov 28, 2008	0.9186	0.9391	0.9050	0.9255	120,597	-0.00(-0.37%)
Nov 26, 2008	0.8540	0.9289	0.8540	0.9289	561,617	+0.03(+3.70%)
Nov 25, 2008	0.8880	0.9152	0.8846	0.8957	167,220	+0.00(+0.10%)
Nov 24, 2008	0.8812	0.9084	0.8540	0.8948	384,836	+0.06(+7.35%)
Nov 21, 2008	0.8302	0.8846	0.7962	0.8336	273,577	-0.01(-1.03%)
Nov 20, 2008	0.8200	0.8846	0.7689	0.8422	510,924	+0.00(+0.22%)
Nov 19, 2008	0.8846	0.9186	0.8404	0.8404	370,905	-0.06(-6.79%)
Nov 18, 2008	0.8914	0.9323	0.8846	0.9016	216,591	-0.02(-1.85%)
Nov 17, 2008	0.9050	0.9221	0.8948	0.9186	164,448	+0.01(+1.12%)
Nov 14, 2008	0.9050	0.9357	0.9016	0.9084	0	-0.03(-2.91%)
Nov 13, 2008	0.9221	0.9493	0.8846	0.9357	362,144	+0.01(+0.73%)
Nov 12, 2008	0.9425	0.9629	0.9050	0.9289	126,807	-0.03(-3.53%)
Nov 11, 2008	0.9799	0.9935	0.9391	0.9629	85,454	-0.03(-3.08%)
Nov 10, 2008	0.9935	1.021	0.9935	0.9935	100,523	-0.01(-0.68%)
Nov 07, 2008	0.9867	1.004	0.9799	1.000	0	+0.01(+1.38%)
Nov 06, 2008	1.184	1.184	0.9493	0.9867	217,831	-0.01(-1.02%)
Nov 05, 2008	1.017	1.021	0.9935	0.9969	229,693	-0.01(-1.35%)
Nov 04, 2008	0.8540	1.021	0.8506	1.011	338,781	+0.00(+0.34%)