Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	1.995	2.011	1.991	2.002	129,394	-0.00(-0.19%)
Dec 30, 2010	1.998	2.006	1.983	2.006	335,270	+0.04(+2.15%)
Dec 29, 2010	1.979	2.014	1.960	1.964	695,954	-0.02(-0.78%)
Dec 28, 2010	1.952	1.995	1.929	1.979	686,159	+0.02(+1.11%)
Dec 27, 2010	1.958	1.979	1.950	1.958	260,029	-0.01(-0.55%)
Dec 23, 2010	1.972	1.979	1.958	1.968	253,921	+0.00(+0.18%)
Dec 22, 2010	1.940	1.975	1.937	1.965	465,089	+0.01(+0.73%)
Dec 21, 2010	1.936	1.950	1.918	1.950	197,571	+0.01(+0.55%)
Dec 20, 2010	1.943	1.947	1.933	1.940	303,466	-0.00(-0.18%)
Dec 17, 2010	1.933	1.955	1.933	1.943	202,360	+0.01(+0.74%)
Dec 16, 2010	1.954	1.958	1.922	1.929	575,553	+0.00(+0.19%)
Dec 15, 2010	1.929	1.968	1.925	1.925	493,219	+0.01(+0.37%)
Dec 14, 2010	1.907	1.929	1.894	1.918	322,780	+0.00(+0.00%)
Dec 13, 2010	1.907	1.918	1.886	1.918	278,390	+0.02(+0.94%)
Dec 10, 2010	1.900	1.915	1.897	1.900	388,086	-0.01(-0.37%)
Dec 09, 2010	1.915	1.929	1.900	1.907	221,481	-0.01(-0.37%)
Dec 08, 2010	1.922	1.929	1.915	1.915	174,302	-0.00(-0.19%)
Dec 07, 2010	1.929	1.940	1.915	1.918	169,547	-0.01(-0.56%)
Dec 06, 2010	1.918	1.929	1.918	1.929	125,058	+0.00(+0.00%)
Dec 03, 2010	1.929	1.929	1.915	1.929	114,798	+0.00(+0.19%)
Dec 02, 2010	1.943	1.965	1.891	1.925	269,345	-0.03(-1.47%)
Dec 01, 2010	1.979	1.979	1.954	1.954	325,670	-0.01(-0.55%)
Nov 30, 2010	1.947	1.965	1.929	1.965	327,218	+0.02(+1.10%)
Nov 29, 2010	1.929	1.954	1.923	1.943	277,314	+0.03(+1.31%)
Nov 26, 2010	1.886	1.925	1.886	1.918	87,115	+0.02(+1.13%)
Nov 24, 2010	1.893	1.897	1.897	1.897	80,844	+0.01(+0.76%)
Nov 23, 2010	1.893	1.897	1.879	1.882	194,240	-0.00(-0.19%)
Nov 22, 2010	1.911	1.911	1.882	1.886	236,814	-0.02(-1.13%)
Nov 19, 2010	1.911	1.922	1.879	1.907	199,474	-0.01(-0.56%)
Nov 18, 2010	1.911	1.922	1.897	1.918	179,698	+0.01(+0.56%)
Nov 17, 2010	1.897	1.915	1.886	1.907	154,524	+0.01(+0.38%)
Nov 16, 2010	1.879	1.900	1.854	1.900	725,096	+0.01(+0.38%)
Nov 15, 2010	1.879	1.897	1.865	1.893	301,136	+0.02(+1.15%)
Nov 12, 2010	1.886	1.892	1.865	1.872	272,083	-0.03(-1.32%)
Nov 11, 2010	1.886	1.897	1.886	1.897	102,718	+0.00(+0.00%)
Nov 10, 2010	1.911	1.915	1.882	1.897	364,550	-0.01(-0.56%)
Nov 09, 2010	1.918	1.922	1.890	1.907	188,696	-0.01(-0.56%)
Nov 08, 2010	1.904	1.918	1.882	1.918	259,892	+0.02(+1.13%)
Nov 05, 2010	1.882	1.904	1.872	1.897	151,040	+0.02(+1.15%)
Nov 04, 2010	1.897	1.900	1.868	1.875	738,346	+0.00(+0.00%)
Nov 03, 2010	1.904	1.915	1.868	1.875	486,499	-0.03(-1.32%)
Nov 02, 2010	1.900	1.911	1.886	1.900	179,036	-0.01(-0.37%)
Nov 01, 2010	1.897	1.907	1.872	1.907	412,137	+0.02(+0.95%)
Oct 29, 2010	1.882	1.890	1.875	1.890	258,464	+0.01(+0.38%)
Oct 28, 2010	1.882	1.890	1.868	1.882	138,259	+0.01(+0.57%)
Oct 27, 2010	1.890	1.890	1.872	1.872	191,222	-0.03(-1.32%)
Oct 25, 2010	1.875	1.897	1.868	1.897	293,778	+0.01(+0.57%)
Oct 22, 2010	1.865	1.886	1.865	1.886	180,453	+0.01(+0.57%)
Oct 21, 2010	1.893	1.893	1.868	1.875	264,243	-0.01(-0.76%)
Oct 20, 2010	1.886	1.897	1.882	1.890	155,555	-0.01(-0.38%)
Oct 19, 2010	1.893	1.907	1.890	1.897	168,823	+0.00(+0.19%)
Oct 18, 2010	1.879	1.900	1.865	1.893	243,140	+0.02(+0.95%)
Oct 15, 2010	1.897	1.897	1.850	1.875	354,521	-0.00(-0.19%)
Oct 14, 2010	1.854	1.886	1.854	1.879	352,467	+0.03(+1.35%)
Oct 13, 2010	1.868	1.882	1.847	1.854	690,513	-0.02(-0.96%)
Oct 12, 2010	1.868	1.879	1.868	1.872	237,803	-0.01(-0.38%)
Oct 11, 2010	1.872	1.882	1.862	1.879	262,418	+0.01(+0.57%)
Oct 08, 2010	1.868	1.875	1.850	1.868	247,580	+0.02(+0.97%)
Oct 07, 2010	1.843	1.882	1.839	1.850	2,523	-0.00(-0.19%)
Oct 06, 2010	1.854	1.865	1.847	1.854	318,673	-0.01(-0.38%)
Oct 05, 2010	1.875	1.882	1.857	1.861	1,397	-0.01(-0.38%)
Oct 04, 2010	1.904	1.904	1.868	1.868	313,696	-0.03(-1.52%)