S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.80	20.89	20.73	20.73	47,916	-0.07(-0.31%)
Dec 29, 2011	20.61	20.81	20.56	20.80	132,662	+0.21(+1.00%)
Dec 28, 2011	20.90	20.90	20.55	20.59	53,468	-0.36(-1.70%)
Dec 27, 2011	20.94	21.10	20.84	20.95	110,982	-0.05(-0.24%)
Dec 23, 2011	21.07	21.10	20.91	21.00	11,119	+0.88(+4.40%)
Dec 21, 2011	20.29	20.29	19.73	20.11	1,613,145	-0.21(-1.01%)
Dec 20, 2011	19.67	20.36	19.67	20.32	38,898	+1.01(+5.21%)
Dec 19, 2011	19.93	19.93	19.29	19.31	256,623	-0.52(-2.62%)
Dec 16, 2011	19.77	20.08	19.69	19.83	436,482	+0.12(+0.63%)
Dec 15, 2011	19.83	19.93	19.59	19.71	1,342,393	+0.14(+0.74%)
Dec 14, 2011	19.97	19.97	19.55	19.56	48,841	-0.45(-2.26%)
Dec 13, 2011	20.83	20.83	19.89	20.02	64,970	-0.55(-2.69%)
Dec 12, 2011	20.83	20.83	20.33	20.57	498,213	-0.57(-2.69%)
Dec 09, 2011	20.79	21.21	20.61	21.14	683,131	+0.27(+1.32%)
Dec 08, 2011	21.41	21.56	20.86	20.86	24,323	-0.68(-3.13%)
Dec 07, 2011	21.42	21.61	21.25	21.54	8,305	-0.01(-0.04%)
Dec 06, 2011	21.58	21.64	21.37	21.55	25,031	-0.02(-0.11%)
Dec 05, 2011	21.65	21.86	21.50	21.57	22,843	+0.21(+1.00%)
Dec 02, 2011	21.69	21.75	21.36	21.36	15,851	-0.01(-0.04%)