Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.53	43.53	43.38	43.50	5,418	+0.24(+0.54%)
Nov 29, 2012	43.34	43.43	43.15	43.26	5,348	+0.25(+0.58%)
Nov 28, 2012	42.43	43.01	42.36	43.01	10,774	+0.24(+0.57%)
Nov 27, 2012	42.83	42.97	42.75	42.77	3,904	-0.10(-0.23%)
Nov 26, 2012	42.73	42.87	42.70	42.87	25,017	+0.14(+0.32%)
Nov 23, 2012	42.66	42.73	42.62	42.73	3,761	+0.51(+1.21%)
Nov 21, 2012	42.12	42.22	42.12	42.22	1,168	+0.14(+0.33%)
Nov 20, 2012	42.03	42.08	41.89	42.08	3,330	+0.06(+0.15%)
Nov 19, 2012	41.85	42.09	41.85	42.01	4,818	+0.75(+1.83%)
Nov 16, 2012	41.24	41.28	40.90	41.26	7,251	+0.16(+0.39%)
Nov 15, 2012	41.28	41.38	40.98	41.10	14,071	-0.23(-0.56%)
Nov 14, 2012	41.95	41.95	41.33	41.33	7,980	-0.51(-1.22%)
Nov 13, 2012	41.69	42.06	41.69	41.84	2,974	-0.12(-0.29%)
Nov 12, 2012	41.99	41.99	41.92	41.97	370	+0.03(+0.08%)
Nov 09, 2012	41.77	42.25	41.77	41.93	7,460	+0.05(+0.12%)
Nov 08, 2012	42.27	42.33	41.88	41.88	4,385	-0.53(-1.24%)
Nov 07, 2012	42.65	42.74	42.15	42.41	101,365	-0.85(-1.97%)
Nov 06, 2012	42.99	43.34	42.99	43.26	7,154	+0.41(+0.95%)
Nov 05, 2012	42.59	42.91	42.59	42.86	62,373	+0.17(+0.40%)
Nov 02, 2012	43.14	43.14	42.69	42.69	1,393	-0.21(-0.50%)
Nov 01, 2012	42.61	43.02	42.61	42.90	69,389	+0.66(+1.56%)
Oct 31, 2012	42.43	42.48	42.17	42.24	33,640	+0.10(+0.23%)
Oct 26, 2012	42.13	42.14	42.14	42.14	4,686	-0.05(-0.12%)
Oct 25, 2012	42.31	42.39	41.97	42.19	268,068	+0.14(+0.33%)
Oct 24, 2012	42.29	42.29	42.05	42.05	26,752	-0.14(-0.33%)
Oct 23, 2012	42.07	42.25	41.96	42.19	11,233	-0.48(-1.12%)
Oct 19, 2012	43.14	43.14	42.57	42.67	30,760	-0.78(-1.79%)
Oct 18, 2012	43.37	43.55	43.34	43.45	20,904	+0.12(+0.27%)
Oct 17, 2012	43.04	43.33	43.04	43.33	3,677	+0.42(+0.99%)
Oct 16, 2012	42.65	42.92	42.65	42.91	5,764	+0.41(+0.97%)
Oct 15, 2012	42.23	42.49	42.11	42.49	7,045	+0.45(+1.08%)
Oct 12, 2012	42.34	42.34	42.04	42.04	2,257	-0.09(-0.21%)
Oct 11, 2012	42.26	42.47	42.13	42.13	4,052	+0.15(+0.36%)
Oct 10, 2012	42.14	42.20	41.88	41.98	7,499	-0.34(-0.80%)
Oct 09, 2012	42.70	42.70	42.31	42.31	4,726	-0.58(-1.34%)
Oct 08, 2012	42.83	42.89	42.81	42.89	2,611	-0.07(-0.17%)
Oct 05, 2012	43.15	43.20	42.96	42.96	4,336	+0.20(+0.47%)
Oct 04, 2012	42.89	42.89	42.66	42.76	14,520	+0.34(+0.81%)
Oct 03, 2012	42.45	42.57	42.27	42.42	10,707	-0.04(-0.08%)
Oct 02, 2012	42.64	42.64	42.38	42.45	2,977	+0.10(+0.23%)
Oct 01, 2012	42.37	42.61	42.35	42.35	5,846	+0.24(+0.56%)
Sep 28, 2012	42.40	42.40	42.12	42.12	5,713	-0.59(-1.39%)
Sep 27, 2012	42.40	42.75	42.21	42.71	4,642	+0.60(+1.42%)
Sep 26, 2012	42.19	42.24	42.00	42.11	12,474	-0.34(-0.80%)
Sep 25, 2012	42.86	43.05	42.45	42.45	11,806	-0.45(-1.04%)
Sep 24, 2012	42.61	42.90	42.61	42.90	15,656	-0.09(-0.21%)
Sep 21, 2012	43.28	43.28	42.99	42.99	5,951	-0.02(-0.04%)
Sep 20, 2012	43.08	43.08	42.93	43.00	4,266	-0.42(-0.97%)
Sep 19, 2012	43.21	43.54	43.18	43.42	5,964	+0.17(+0.39%)
Sep 18, 2012	43.30	43.30	43.16	43.25	2,820	-0.17(-0.39%)
Sep 17, 2012	43.49	43.68	43.34	43.42	7,548	-0.35(-0.80%)
Sep 14, 2012	43.52	43.90	43.52	43.77	11,269	+0.57(+1.32%)
Sep 13, 2012	42.64	43.28	42.51	43.21	13,593	+0.43(+1.00%)
Sep 12, 2012	42.58	42.78	42.54	42.78	31,547	+0.41(+0.96%)
Sep 11, 2012	42.40	42.48	42.30	42.37	5,007	+0.31(+0.73%)
Sep 10, 2012	42.30	42.31	42.06	42.06	5,280	-0.28(-0.65%)
Sep 07, 2012	42.28	42.34	42.27	42.34	596	+0.58(+1.40%)
Sep 06, 2012	41.32	41.76	41.30	41.75	6,560	+0.88(+2.16%)
Sep 05, 2012	40.85	40.94	40.74	40.87	6,340	-0.13(-0.33%)