Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	36.08	36.49	36.08	36.46	45,983	+1.26(+3.56%)
Nov 29, 2011	35.10	35.39	35.07	35.20	26,317	+0.25(+0.73%)
Nov 28, 2011	35.08	35.10	34.76	34.95	35,660	+0.94(+2.77%)
Nov 25, 2011	34.11	34.41	34.00	34.01	85,462	-0.27(-0.80%)
Nov 23, 2011	34.76	34.81	34.23	34.28	239,505	-0.82(-2.34%)
Nov 22, 2011	35.17	35.25	34.91	35.10	47,191	-0.20(-0.57%)
Nov 21, 2011	35.52	35.52	34.80	35.30	314,425	-0.67(-1.85%)
Nov 18, 2011	36.20	36.20	35.92	35.97	31,717	+0.10(+0.28%)
Nov 17, 2011	36.30	36.37	35.77	35.87	140,004	-0.39(-1.07%)
Nov 16, 2011	36.38	36.63	36.20	36.26	96,711	-0.34(-0.92%)
Nov 15, 2011	36.61	36.77	36.34	36.59	48,883	-0.15(-0.42%)
Nov 14, 2011	36.93	36.94	36.57	36.75	56,012	-0.43(-1.17%)
Nov 11, 2011	36.91	37.24	36.86	37.18	39,952	+0.68(+1.85%)
Nov 10, 2011	36.52	36.70	36.22	36.50	62,476	+0.55(+1.52%)
Nov 09, 2011	36.26	36.43	35.92	35.96	87,043	-1.26(-3.39%)
Nov 08, 2011	37.07	37.26	36.73	37.22	232,307	+0.32(+0.86%)
Nov 07, 2011	36.63	36.90	36.40	36.90	40,650	+0.34(+0.92%)
Nov 04, 2011	36.71	36.71	36.28	36.56	35,262	-0.42(-1.14%)
Nov 03, 2011	36.90	37.14	36.46	36.98	53,272	+0.55(+1.52%)
Nov 02, 2011	36.19	36.53	36.12	36.43	86,914	+0.43(+1.19%)
Nov 01, 2011	35.92	36.25	35.71	36.00	100,335	-0.79(-2.15%)
Oct 31, 2011	37.43	37.54	36.79	36.79	122,024	-1.03(-2.71%)
Oct 28, 2011	37.66	37.88	37.54	37.82	376,825	-0.01(-0.02%)
Oct 27, 2011	37.64	38.00	37.27	37.82	130,984	+1.23(+3.36%)
Oct 26, 2011	36.76	36.76	36.09	36.59	40,327	+0.43(+1.18%)
Oct 25, 2011	36.52	36.52	36.11	36.17	36,338	-0.61(-1.65%)
Oct 24, 2011	36.64	36.81	36.54	36.77	279,388	+0.14(+0.38%)
Oct 21, 2011	36.47	36.64	36.37	36.63	177,816	+0.55(+1.52%)
Oct 20, 2011	36.08	36.18	35.69	36.08	36,720	+0.01(+0.02%)
Oct 19, 2011	36.38	36.54	36.05	36.08	28,620	-0.51(-1.39%)
Oct 18, 2011	36.07	36.80	35.86	36.59	47,157	+0.41(+1.14%)
Oct 17, 2011	36.50	36.50	36.15	36.17	23,044	-0.58(-1.58%)
Oct 14, 2011	36.89	36.89	36.56	36.75	67,835	+0.34(+0.93%)
Oct 13, 2011	35.99	36.43	35.89	36.41	108,956	+0.07(+0.21%)
Oct 12, 2011	36.15	36.55	36.06	36.34	33,714	+0.69(+1.95%)
Oct 11, 2011	35.62	35.78	35.52	35.64	23,156	-0.39(-1.08%)
Oct 10, 2011	35.59	36.03	35.48	36.03	62,744	+1.18(+3.38%)
Oct 07, 2011	35.26	35.35	34.82	34.85	90,266	-0.37(-1.05%)
Oct 06, 2011	34.56	35.24	34.50	35.22	66,833	+0.33(+0.95%)
Oct 05, 2011	34.50	34.91	34.28	34.89	153,381	+0.38(+1.09%)
Oct 04, 2011	33.91	34.52	33.42	34.52	389,035	+0.50(+1.46%)
Oct 03, 2011	34.59	34.86	34.00	34.02	235,805	-0.57(-1.66%)
Sep 30, 2011	34.67	35.03	34.57	34.59	100,202	-0.56(-1.59%)
Sep 29, 2011	35.25	35.45	34.71	35.15	31,855	+0.54(+1.56%)
Sep 28, 2011	35.06	35.36	34.59	34.61	20,974	-0.42(-1.20%)
Sep 27, 2011	35.15	35.45	34.83	35.03	63,565	+0.53(+1.53%)
Sep 26, 2011	34.19	34.55	33.88	34.50	55,859	+0.55(+1.63%)
Sep 23, 2011	33.62	33.99	33.58	33.95	66,026	+0.36(+1.08%)
Sep 22, 2011	33.59	33.77	33.29	33.59	89,197	-1.06(-3.05%)
Sep 21, 2011	35.45	35.48	34.64	34.64	62,818	-0.72(-2.04%)
Sep 20, 2011	35.55	35.82	35.31	35.36	121,938	-0.01(-0.04%)
Sep 19, 2011	35.05	35.43	34.97	35.38	33,764	-0.50(-1.40%)
Sep 16, 2011	35.88	35.97	35.61	35.88	52,307	+0.01(+0.02%)
Sep 15, 2011	35.77	35.87	35.52	35.87	97,334	+0.61(+1.73%)
Sep 14, 2011	35.17	35.57	34.72	35.26	84,100	+0.39(+1.13%)
Sep 13, 2011	34.55	34.95	34.50	34.87	40,828	+0.27(+0.79%)
Sep 12, 2011	34.14	34.59	34.00	34.59	225,255	-0.11(-0.31%)
Sep 09, 2011	34.98	35.05	34.58	34.70	44,936	-0.70(-1.98%)
Sep 08, 2011	35.49	35.79	35.40	35.40	43,457	-0.46(-1.28%)
Sep 07, 2011	35.63	35.87	35.45	35.86	44,526	+0.61(+1.72%)
Sep 06, 2011	34.78	35.27	34.78	35.25	86,159	-0.66(-1.84%)
Sep 02, 2011	35.93	36.17	35.81	35.92	66,405	-0.51(-1.40%)