Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	24.55	24.57	24.45	24.55	112,055	-0.03(-0.11%)
Nov 29, 2012	24.65	24.65	24.47	24.57	171,933	+0.23(+0.93%)
Nov 28, 2012	24.02	24.36	24.02	24.35	75,365	+0.13(+0.55%)
Nov 27, 2012	24.45	24.45	24.21	24.21	193,019	-0.21(-0.87%)
Nov 26, 2012	24.39	24.43	24.31	24.43	90,677	-0.05(-0.20%)
Nov 23, 2012	24.38	24.48	24.27	24.47	179,530	+0.37(+1.55%)
Nov 21, 2012	24.14	24.14	24.00	24.10	147,381	+0.06(+0.26%)
Nov 20, 2012	23.93	24.07	23.88	24.04	109,908	+0.07(+0.29%)
Nov 19, 2012	23.89	24.02	23.85	23.97	171,076	+0.54(+2.29%)
Nov 16, 2012	23.55	23.55	23.20	23.43	178,156	+0.01(+0.03%)
Nov 15, 2012	23.61	23.61	23.35	23.42	91,036	-0.10(-0.42%)
Nov 14, 2012	24.15	24.29	23.49	23.52	198,143	-0.44(-1.85%)
Nov 13, 2012	23.96	24.16	23.86	23.97	120,312	-0.17(-0.70%)
Nov 12, 2012	24.38	24.38	24.09	24.14	85,465	-0.01(-0.06%)
Nov 09, 2012	24.26	24.38	24.15	24.15	259,599	-0.12(-0.49%)
Nov 08, 2012	24.57	24.67	24.22	24.27	156,194	-0.32(-1.32%)
Nov 07, 2012	24.69	24.76	24.42	24.59	140,147	-0.43(-1.72%)
Nov 06, 2012	25.02	25.08	24.81	25.02	227,215	+0.25(+1.00%)
Nov 05, 2012	24.64	24.78	24.62	24.78	203,345	+0.09(+0.37%)
Nov 02, 2012	25.21	25.24	24.64	24.69	308,907	-0.38(-1.52%)
Nov 01, 2012	24.99	25.09	24.95	25.07	227,023	+0.18(+0.74%)
Oct 31, 2012	25.07	25.14	24.81	24.88	213,344	+0.08(+0.34%)
Oct 26, 2012	24.92	24.80	24.80	24.80	165,031	-0.04(-0.17%)
Oct 25, 2012	25.05	25.05	24.70	24.84	178,784	+0.13(+0.51%)
Oct 24, 2012	25.01	25.01	24.69	24.71	241,307	-0.03(-0.11%)
Oct 23, 2012	24.83	25.08	24.64	24.74	120,410	-0.44(-1.74%)
Oct 19, 2012	25.49	25.51	25.14	25.18	168,242	-0.32(-1.24%)
Oct 18, 2012	25.53	25.62	25.41	25.50	434,210	-0.08(-0.30%)
Oct 17, 2012	25.36	25.60	25.36	25.57	77,275	+0.30(+1.17%)
Oct 16, 2012	25.13	25.30	25.13	25.28	58,117	+0.28(+1.13%)
Oct 15, 2012	24.88	25.00	24.80	25.00	52,230	+0.12(+0.48%)
Oct 12, 2012	25.06	25.09	24.81	24.88	135,509	-0.18(-0.70%)
Oct 11, 2012	25.14	25.20	25.00	25.05	83,933	+0.26(+1.05%)
Oct 10, 2012	25.10	25.10	24.78	24.79	66,394	-0.20(-0.80%)
Oct 09, 2012	25.24	25.24	24.96	24.99	37,046	-0.17(-0.67%)
Oct 08, 2012	25.17	25.17	25.02	25.16	23,887	-0.02(-0.08%)
Oct 05, 2012	25.39	25.45	25.14	25.18	49,427	+0.00(+0.00%)
Oct 04, 2012	24.99	25.19	24.99	25.18	106,335	+0.21(+0.85%)
Oct 03, 2012	25.00	25.09	24.90	24.97	179,344	-0.27(-1.06%)
Oct 02, 2012	25.26	25.31	25.15	25.24	105,412	-0.06(-0.22%)
Oct 01, 2012	25.33	25.50	25.27	25.29	247,145	+0.20(+0.79%)
Sep 28, 2012	25.17	25.19	25.05	25.09	59,486	-0.19(-0.75%)
Sep 27, 2012	25.11	25.33	25.03	25.29	31,951	+0.35(+1.41%)
Sep 26, 2012	25.00	25.02	24.82	24.93	57,565	-0.23(-0.90%)
Sep 25, 2012	25.43	25.48	25.10	25.16	73,676	-0.23(-0.92%)
Sep 24, 2012	25.31	25.43	25.31	25.39	96,660	-0.10(-0.39%)
Sep 21, 2012	25.77	25.77	25.49	25.49	36,553	-0.10(-0.41%)
Sep 20, 2012	25.44	25.60	25.34	25.60	213,961	-0.14(-0.55%)
Sep 19, 2012	25.66	25.77	25.66	25.74	150,131	+0.13(+0.50%)
Sep 18, 2012	25.59	25.65	25.54	25.61	61,274	-0.07(-0.27%)
Sep 17, 2012	25.88	25.88	25.68	25.68	35,238	-0.17(-0.65%)
Sep 14, 2012	25.78	26.02	25.78	25.85	56,212	+0.36(+1.41%)
Sep 13, 2012	24.81	25.49	24.81	25.49	213,450	+0.59(+2.38%)
Sep 12, 2012	24.84	24.95	24.83	24.90	121,812	+0.00(+0.00%)
Sep 11, 2012	24.81	24.93	24.81	24.90	37,501	+0.17(+0.68%)
Sep 10, 2012	24.78	24.91	24.70	24.73	72,976	-0.11(-0.45%)
Sep 07, 2012	24.57	24.85	24.57	24.84	75,717	+0.51(+2.11%)
Sep 06, 2012	24.05	24.36	24.05	24.33	50,042	+0.61(+2.56%)
Sep 05, 2012	23.68	23.76	23.68	23.72	74,581	-0.06(-0.24%)
Sep 04, 2012	23.73	23.78	23.70	23.78	83,862	-0.09(-0.38%)
Aug 31, 2012	23.78	23.93	23.67	23.87	41,866	+0.22(+0.92%)
Aug 30, 2012	23.75	23.75	23.61	23.65	159,677	-0.32(-1.35%)
Aug 29, 2012	23.95	24.05	23.88	23.97	130,524	-0.09(-0.38%)
Aug 27, 2012	24.24	24.24	24.07	24.07	149,761	-0.09(-0.38%)
Aug 24, 2012	24.07	24.20	24.07	24.16	10,407	-0.01(-0.03%)
Aug 23, 2012	24.40	24.40	24.14	24.16	107,444	-0.23(-0.95%)
Aug 22, 2012	24.16	24.40	24.12	24.40	101,967	+0.09(+0.38%)
Aug 21, 2012	24.50	24.57	24.25	24.31	73,558	+0.01(+0.06%)
Aug 20, 2012	24.21	24.29	24.11	24.29	58,185	-0.06(-0.26%)
Aug 17, 2012	24.32	24.37	24.29	24.36	134,289	-0.08(-0.32%)
Aug 16, 2012	24.30	24.44	24.28	24.43	84,993	+0.33(+1.37%)
Aug 15, 2012	24.04	24.14	24.03	24.10	43,129	-0.02(-0.09%)
Aug 14, 2012	24.26	24.26	24.09	24.12	30,405	+0.02(+0.09%)
Aug 13, 2012	24.19	24.19	24.02	24.10	55,931	-0.11(-0.47%)
Aug 10, 2012	24.06	24.21	24.06	24.21	90,466	+0.01(+0.06%)
Aug 09, 2012	24.24	24.24	24.13	24.20	49,446	+0.12(+0.50%)
Aug 08, 2012	24.08	24.19	24.07	24.08	99,078	+0.03(+0.12%)
Aug 07, 2012	24.04	24.12	24.04	24.05	70,049	+0.28(+1.19%)
Aug 06, 2012	23.78	23.83	23.77	23.77	27,740	+0.16(+0.66%)
Aug 03, 2012	23.57	23.69	23.57	23.61	86,569	+0.51(+2.20%)
Aug 02, 2012	23.21	23.21	22.95	23.11	98,636	-0.39(-1.68%)
Aug 01, 2012	23.53	23.54	23.50	23.50	7,605	+0.04(+0.18%)
Jul 31, 2012	23.50	23.58	23.46	23.46	72,959	-0.23(-0.98%)
Jul 30, 2012	23.62	23.70	23.62	23.69	9,256	-0.01(-0.03%)
Jul 27, 2012	23.47	23.70	23.45	23.70	130,893	+0.44(+1.91%)
Jul 26, 2012	23.07	23.26	23.07	23.26	37,230	+0.47(+2.04%)
Jul 25, 2012	22.71	22.90	22.69	22.79	331,505	+0.14(+0.62%)
Jul 24, 2012	22.95	22.95	22.54	22.65	51,237	-0.31(-1.35%)
Jul 23, 2012	22.88	22.97	22.73	22.96	77,077	-0.48(-2.04%)
Jul 20, 2012	23.40	23.46	23.37	23.44	146,149	-0.18(-0.78%)
Jul 19, 2012	23.48	23.66	23.48	23.62	26,023	+0.16(+0.69%)
Jul 18, 2012	23.39	23.48	23.39	23.46	37,779	+0.12(+0.51%)
Jul 17, 2012	23.33	23.39	23.07	23.34	238,385	+0.19(+0.82%)
Jul 16, 2012	23.02	23.21	22.99	23.15	69,000	+0.04(+0.18%)
Jul 13, 2012	23.03	23.16	23.03	23.11	14,865	+0.25(+1.11%)
Jul 12, 2012	22.64	22.88	22.62	22.85	93,752	-0.08(-0.34%)
Jul 11, 2012	22.93	23.06	22.93	22.93	82,700	+0.04(+0.18%)
Jul 10, 2012	23.13	23.14	22.80	22.89	220,640	-0.23(-0.98%)
Jul 09, 2012	23.07	23.15	23.01	23.11	83,081	-0.16(-0.70%)
Jul 06, 2012	23.40	23.40	23.19	23.28	93,758	-0.39(-1.67%)
Jul 05, 2012	23.69	23.74	23.59	23.67	101,320	-0.10(-0.42%)
Jul 03, 2012	23.66	23.83	23.66	23.77	928,826	+0.40(+1.73%)
Jul 02, 2012	23.19	23.37	23.19	23.37	33,667	+0.09(+0.38%)
Jun 29, 2012	23.16	23.28	23.13	23.28	129,792	+0.71(+3.15%)
Jun 28, 2012	22.30	22.57	22.30	22.57	113,424	+0.00(+0.00%)
Jun 27, 2012	22.51	22.61	22.51	22.57	46,932	+0.17(+0.76%)
Jun 26, 2012	22.36	22.42	22.20	22.40	75,688	+0.24(+1.10%)
Jun 25, 2012	22.08	22.17	22.03	22.15	85,898	-0.32(-1.43%)
Jun 22, 2012	22.30	22.47	22.28	22.47	61,197	+0.13(+0.57%)
Jun 21, 2012	23.01	23.01	22.33	22.35	67,644	-0.86(-3.71%)
Jun 20, 2012	23.24	23.28	23.13	23.21	55,386	-0.06(-0.24%)
Jun 19, 2012	23.21	23.28	23.21	23.26	57,828	+0.44(+1.91%)
Jun 18, 2012	22.80	22.83	22.80	22.83	29,343	+0.06(+0.28%)
Jun 15, 2012	22.66	22.76	22.66	22.76	36,877	+0.39(+1.76%)
Jun 14, 2012	22.37	22.47	22.37	22.37	51,260	+0.04(+0.19%)
Jun 13, 2012	22.36	22.50	22.33	22.33	41,388	-0.04(-0.18%)
Jun 12, 2012	22.25	22.51	22.25	22.37	33,972	+0.14(+0.63%)
Jun 11, 2012	22.62	22.62	22.23	22.23	36,556	-0.25(-1.13%)
Jun 08, 2012	22.30	22.49	22.18	22.48	53,051	-0.04(-0.16%)
Jun 07, 2012	22.78	22.78	22.50	22.52	95,217	+0.10(+0.44%)
Jun 06, 2012	22.19	22.47	22.16	22.42	22,472	+0.60(+2.75%)
Jun 05, 2012	21.72	21.90	21.72	21.82	24,202	+0.24(+1.11%)
Jun 04, 2012	21.77	21.77	21.42	21.58	43,976	-0.08(-0.39%)
Jun 01, 2012	21.58	21.77	21.58	21.66	36,567	-0.31(-1.41%)
May 31, 2012	22.11	22.12	21.78	21.97	35,546	-0.06(-0.29%)
May 30, 2012	22.08	22.13	22.02	22.04	105,338	-0.39(-1.73%)
May 29, 2012	22.59	22.42	22.42	22.42	1,609	+0.34(+1.53%)
May 25, 2012	22.17	22.27	22.09	22.09	94,311	-0.15(-0.67%)
May 24, 2012	22.19	22.29	22.06	22.23	328,095	+0.22(+1.00%)
May 23, 2012	21.71	22.01	21.65	22.01	276,207	-0.11(-0.48%)
May 22, 2012	22.28	22.50	22.12	22.12	149,710	+0.08(+0.38%)
May 21, 2012	21.83	22.06	21.83	22.04	44,319	+0.24(+1.10%)
May 18, 2012	21.97	21.99	21.75	21.80	31,391	-0.18(-0.80%)
May 17, 2012	22.23	22.23	21.96	21.97	89,661	-0.27(-1.20%)
May 16, 2012	22.42	22.57	22.16	22.24	172,478	-0.09(-0.42%)
May 15, 2012	22.72	22.75	22.33	22.33	66,509	-0.41(-1.82%)
May 14, 2012	22.78	22.90	22.75	22.75	41,298	-0.46(-1.97%)
May 11, 2012	23.26	23.41	23.19	23.21	59,694	-0.11(-0.48%)
May 10, 2012	23.34	23.45	23.32	23.32	87,062	+0.06(+0.27%)
May 09, 2012	23.00	24.10	22.95	23.26	191,492	-0.07(-0.31%)
May 08, 2012	23.54	23.54	23.21	23.33	178,982	-0.53(-2.23%)
May 07, 2012	23.68	23.86	23.68	23.86	134,442	-0.15(-0.62%)
May 04, 2012	24.12	24.15	23.80	24.01	114,419	-0.40(-1.65%)
May 03, 2012	24.80	24.80	24.35	24.41	24,533	-0.35(-1.42%)
May 02, 2012	24.69	24.78	24.62	24.76	128,028	-0.20(-0.79%)
May 01, 2012	24.88	25.07	24.85	24.96	31,906	+0.24(+0.97%)
Apr 30, 2012	24.62	24.82	24.56	24.72	112,157	-0.06(-0.23%)
Apr 27, 2012	24.84	24.84	24.71	24.78	56,077	+0.06(+0.26%)
Apr 26, 2012	24.51	24.71	24.50	24.71	162,586	+0.08(+0.31%)
Apr 25, 2012	24.70	24.70	24.43	24.64	88,841	+0.47(+1.95%)
Apr 24, 2012	24.17	24.25	24.14	24.16	55,379	+0.08(+0.32%)
Apr 23, 2012	24.05	24.11	23.99	24.09	37,219	-0.47(-1.91%)
Apr 20, 2012	24.63	24.64	24.47	24.56	441,508	+0.12(+0.50%)
Apr 19, 2012	24.51	24.64	24.31	24.43	153,128	-0.05(-0.20%)
Apr 18, 2012	24.47	24.61	24.37	24.48	73,409	-0.14(-0.57%)
Apr 17, 2012	24.35	24.62	24.35	24.62	78,756	+0.43(+1.78%)
Apr 16, 2012	24.21	24.32	24.16	24.19	46,590	-0.07(-0.29%)
Apr 13, 2012	24.32	24.36	24.24	24.26	177,182	-0.37(-1.49%)
Apr 12, 2012	24.18	24.63	24.18	24.63	34,232	+0.64(+2.67%)
Apr 11, 2012	24.08	24.24	23.99	23.99	41,662	+0.06(+0.24%)
Apr 10, 2012	24.31	24.31	23.73	23.93	49,558	-0.32(-1.31%)
Apr 09, 2012	24.31	24.42	24.20	24.25	92,237	-0.28(-1.15%)
Apr 05, 2012	24.36	24.75	24.34	24.53	30,467	+0.05(+0.20%)
Apr 04, 2012	24.50	24.62	24.48	24.48	33,419	-0.60(-2.39%)
Apr 03, 2012	25.31	25.31	24.93	25.08	21,649	-0.35(-1.36%)
Apr 02, 2012	25.39	25.55	25.39	25.43	48,012	+0.38(+1.52%)
Mar 30, 2012	25.01	25.13	24.96	25.05	82,667	+0.18(+0.71%)
Mar 29, 2012	24.66	24.87	24.60	24.87	49,837	+0.05(+0.20%)
Mar 28, 2012	25.00	25.00	24.69	24.82	82,086	-0.53(-2.08%)
Mar 27, 2012	25.66	25.66	25.25	25.35	150,947	-0.18(-0.72%)
Mar 26, 2012	25.45	25.54	25.41	25.53	29,931	+0.34(+1.34%)
Mar 23, 2012	25.01	25.19	24.81	25.19	49,587	+0.20(+0.82%)
Mar 22, 2012	24.76	24.99	24.76	24.99	26,416	-0.42(-1.64%)
Mar 21, 2012	25.26	25.41	25.25	25.41	86,637	-0.07(-0.28%)
Mar 20, 2012	25.28	25.49	25.28	25.48	74,624	-0.18(-0.69%)
Mar 19, 2012	25.83	25.83	25.51	25.65	35,063	-0.05(-0.19%)
Mar 16, 2012	25.55	25.72	25.55	25.70	46,606	+0.26(+1.03%)
Mar 15, 2012	25.23	25.45	25.23	25.44	18,169	+0.20(+0.78%)
Mar 14, 2012	25.36	25.44	25.17	25.24	24,668	-0.34(-1.32%)
Mar 13, 2012	25.33	25.60	25.33	25.58	52,839	+0.27(+1.09%)
Mar 12, 2012	25.17	25.31	25.12	25.31	39,760	-0.13(-0.50%)
Mar 09, 2012	25.49	25.49	25.33	25.43	30,241	+0.09(+0.36%)
Mar 08, 2012	25.43	25.55	25.34	25.34	75,853	+0.27(+1.10%)
Mar 07, 2012	24.78	25.07	24.77	25.07	114,715	+0.28(+1.14%)
Mar 06, 2012	24.82	24.89	24.62	24.78	77,919	-0.79(-3.09%)
Mar 05, 2012	25.51	25.57	25.51	25.57	26,555	-0.36(-1.39%)
Mar 02, 2012	26.20	26.20	25.77	25.93	42,722	-0.14(-0.54%)
Mar 01, 2012	25.89	26.18	25.89	26.07	38,953	+0.17(+0.65%)
Feb 29, 2012	26.25	26.31	25.87	25.91	56,329	-0.27(-1.02%)
Feb 28, 2012	26.21	26.30	26.10	26.17	54,014	-0.01(-0.03%)
Feb 27, 2012	26.14	26.22	25.99	26.18	91,548	+0.08(+0.32%)
Feb 24, 2012	26.14	26.14	26.10	26.10	15,444	+0.13(+0.49%)
Feb 23, 2012	25.95	26.07	25.92	25.97	26,265	+0.05(+0.19%)
Feb 22, 2012	25.69	26.05	25.69	25.92	49,566	+0.06(+0.22%)
Feb 21, 2012	25.81	25.93	25.81	25.86	55,111	+0.29(+1.13%)
Feb 17, 2012	25.51	25.57	25.48	25.57	40,656	+0.04(+0.17%)
Feb 16, 2012	25.24	25.62	25.24	25.53	57,992	+0.19(+0.75%)
Feb 15, 2012	25.46	25.46	25.29	25.34	30,491	+0.06(+0.25%)
Feb 14, 2012	25.32	25.33	25.23	25.28	107,827	-0.26(-1.02%)
Feb 13, 2012	25.52	25.83	25.52	25.54	65,031	+0.26(+1.03%)
Feb 10, 2012	25.50	25.50	25.27	25.28	33,246	-0.51(-1.99%)
Feb 09, 2012	25.92	25.92	25.74	25.79	79,874	-0.01(-0.03%)
Feb 08, 2012	25.74	25.93	25.64	25.80	40,034	-0.01(-0.05%)
Feb 07, 2012	25.57	25.98	25.57	25.81	51,925	+0.04(+0.14%)
Feb 06, 2012	25.74	25.93	25.74	25.78	29,748	-0.01(-0.05%)
Feb 03, 2012	25.88	25.96	25.78	25.79	43,160	+0.06(+0.22%)
Feb 02, 2012	25.66	36.91	25.58	25.74	416,211	+0.30(+1.19%)
Feb 01, 2012	25.78	25.78	25.40	25.43	40,901	+0.33(+1.32%)
Jan 31, 2012	25.09	25.15	24.92	25.10	33,429	-0.05(-0.19%)
Jan 30, 2012	25.36	25.36	24.85	25.15	31,817	-0.81(-3.13%)
Jan 27, 2012	25.33	25.96	25.33	25.96	356,472	+0.67(+2.65%)
Jan 26, 2012	25.31	25.42	25.23	25.29	42,041	+0.06(+0.25%)
Jan 25, 2012	24.82	25.24	24.64	25.23	70,336	+0.41(+1.65%)
Jan 24, 2012	24.57	24.82	24.57	24.82	61,057	-0.14(-0.56%)
Jan 23, 2012	25.01	25.01	24.80	24.96	30,500	+0.19(+0.77%)
Jan 20, 2012	24.71	24.77	24.71	24.77	21,486	+0.01(+0.06%)
Jan 19, 2012	24.69	24.86	24.69	24.76	37,486	+0.03(+0.11%)
Jan 18, 2012	24.45	24.93	24.45	24.73	93,033	+0.32(+1.30%)
Jan 17, 2012	24.55	24.55	24.38	24.41	37,314	+0.36(+1.49%)
Jan 13, 2012	23.97	24.16	23.89	24.05	24,842	-0.22(-0.90%)
Jan 12, 2012	24.19	24.36	23.90	24.27	34,504	+0.07(+0.29%)
Jan 11, 2012	24.10	24.20	23.97	24.20	58,696	-0.04(-0.17%)
Jan 10, 2012	24.31	24.31	24.13	24.24	37,186	+0.42(+1.78%)
Jan 09, 2012	23.79	23.86	23.70	23.82	34,907	+0.06(+0.27%)
Jan 06, 2012	24.02	24.02	23.76	23.76	46,184	-0.15(-0.62%)
Jan 05, 2012	23.94	24.18	23.84	23.90	39,993	-0.13(-0.53%)
Jan 04, 2012	24.13	24.23	24.03	24.03	95,472	+0.78(+3.33%)
Dec 30, 2011	23.85	23.85	23.21	23.26	391,530	+0.11(+0.46%)
Dec 29, 2011	22.92	23.86	22.92	23.15	101,638	+0.29(+1.26%)
Dec 28, 2011	23.90	23.90	22.86	22.86	61,131	-0.63(-2.70%)
Dec 27, 2011	23.52	23.61	23.47	23.50	114,651	+0.11(+0.48%)
Dec 23, 2011	23.38	23.58	23.37	23.38	127,472	+0.44(+1.90%)
Dec 21, 2011	22.85	23.07	22.81	22.95	232,949	+0.07(+0.31%)
Dec 20, 2011	22.85	22.88	22.84	22.88	103,363	+0.66(+2.95%)
Dec 19, 2011	22.48	22.48	22.12	22.22	128,573	-0.39(-1.71%)
Dec 16, 2011	22.71	22.71	22.45	22.61	91,337	+0.23(+1.01%)
Dec 15, 2011	22.43	22.43	22.38	22.38	70,787	+0.21(+0.95%)
Dec 14, 2011	22.30	22.30	22.17	22.17	27,507	-0.66(-2.87%)
Dec 13, 2011	23.47	23.47	22.80	22.83	60,422	-0.17(-0.74%)
Dec 12, 2011	22.90	23.11	22.81	22.99	29,874	-0.63(-2.68%)
Dec 09, 2011	23.38	23.66	23.38	23.63	61,267	+0.38(+1.65%)
Dec 08, 2011	23.45	23.56	23.25	23.25	43,156	-0.83(-3.46%)
Dec 07, 2011	23.89	24.15	23.82	24.08	32,447	-0.13(-0.55%)
Dec 06, 2011	23.97	24.21	23.94	24.21	20,301	+0.20(+0.85%)
Dec 05, 2011	24.26	24.48	24.01	24.01	61,517	+0.04(+0.15%)
Dec 02, 2011	24.43	24.43	23.95	23.97	61,996	-0.14(-0.58%)