China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.43	31.52	31.30	31.49	2,267	+0.44(+1.40%)
Feb 27, 2014	31.05	31.05	31.05	31.05	225	+0.28(+0.91%)
Feb 26, 2014	31.07	31.09	30.77	30.77	6,308	+0.26(+0.85%)
Feb 25, 2014	30.66	30.66	30.42	30.52	2,868	-1.02(-3.23%)
Feb 24, 2014	31.53	31.53	31.35	31.53	1,102	+0.18(+0.57%)
Feb 21, 2014	30.91	31.35	30.91	31.35	860	-0.15(-0.46%)
Feb 20, 2014	31.63	31.63	31.50	31.50	1,249	-0.02(-0.06%)
Feb 19, 2014	31.63	31.71	31.52	31.52	3,722	+0.04(+0.13%)
Feb 18, 2014	31.43	31.56	31.29	31.48	68,804	-0.15(-0.48%)
Feb 14, 2014	31.45	31.63	31.63	31.63	4,209	+0.23(+0.72%)
Feb 13, 2014	31.24	31.41	31.24	31.41	1,081	+0.13(+0.43%)
Feb 12, 2014	31.29	31.47	31.15	31.27	11,865	+0.15(+0.49%)
Feb 11, 2014	30.86	31.12	30.77	31.12	6,878	+0.34(+1.12%)
Feb 10, 2014	30.86	30.86	30.66	30.78	3,743	+0.04(+0.14%)
Feb 07, 2014	30.91	30.91	30.73	30.73	5,304	+0.05(+0.15%)
Feb 06, 2014	29.86	30.69	29.86	30.69	5,538	+0.50(+1.65%)
Feb 05, 2014	30.22	30.42	30.15	30.19	3,068	-0.71(-2.28%)
Feb 04, 2014	30.30	30.92	30.28	30.89	7,251	+1.29(+4.36%)
Feb 03, 2014	30.13	30.22	29.60	29.60	23,878	-0.72(-2.37%)
Jan 31, 2014	30.58	30.73	30.22	30.32	14,128	-0.29(-0.93%)
Jan 30, 2014	30.60	30.61	30.60	30.61	509	+0.16(+0.52%)
Jan 29, 2014	30.43	30.46	30.12	30.45	3,608	-0.28(-0.91%)
Jan 28, 2014	30.46	30.93	30.46	30.73	45,846	+0.51(+1.70%)
Jan 27, 2014	30.30	30.43	30.00	30.22	24,609	-0.15(-0.48%)
Jan 24, 2014	30.48	30.61	30.34	30.36	67,962	-0.41(-1.34%)
Jan 23, 2014	31.17	31.17	30.77	30.77	9,772	-0.80(-2.55%)
Jan 22, 2014	31.25	31.58	31.25	31.58	3,370	+0.59(+1.89%)
Jan 21, 2014	31.32	31.40	30.99	30.99	4,573	-0.26(-0.83%)
Jan 17, 2014	31.47	31.25	31.25	31.25	1,353	-0.09(-0.30%)
Jan 16, 2014	31.35	31.48	31.31	31.35	15,364	+0.17(+0.53%)
Jan 15, 2014	31.19	31.39	31.12	31.18	19,144	+0.19(+0.62%)
Jan 14, 2014	30.77	31.06	30.77	30.99	10,921	+0.37(+1.22%)
Jan 13, 2014	31.31	31.31	30.58	30.62	13,629	-0.41(-1.33%)
Jan 10, 2014	30.37	31.03	30.37	31.03	2,342	+0.10(+0.32%)
Jan 09, 2014	30.91	30.93	30.66	30.93	1,738	+0.09(+0.28%)
Jan 08, 2014	30.77	31.09	30.77	30.84	16,663	+0.31(+1.02%)
Jan 07, 2014	30.72	30.72	30.52	30.53	11,014	-0.18(-0.60%)
Jan 06, 2014	30.84	30.84	30.60	30.71	3,104	-0.09(-0.30%)
Jan 03, 2014	30.96	31.01	30.71	30.81	7,534	+0.18(+0.59%)
Jan 02, 2014	30.86	30.93	30.62	30.63	3,519	-0.26(-0.84%)
Dec 31, 2013	30.85	30.89	30.89	30.89	3,307	+0.37(+1.20%)
Dec 30, 2013	30.44	30.59	30.42	30.52	13,366	+0.20(+0.66%)
Dec 27, 2013	30.26	30.32	30.18	30.32	6,740	+0.31(+1.04%)
Dec 26, 2013	29.92	30.02	29.82	30.01	5,905	-0.18(-0.59%)
Dec 24, 2013	29.66	30.22	29.66	30.19	2,990	+0.57(+1.93%)
Dec 23, 2013	29.90	29.93	29.56	29.62	10,193	-0.29(-0.96%)
Dec 20, 2013	30.06	30.06	29.90	29.90	4,014	+0.08(+0.27%)
Dec 19, 2013	29.91	29.92	29.74	29.82	4,042	-0.71(-2.31%)
Dec 18, 2013	30.20	30.53	29.63	30.53	6,018	+0.55(+1.84%)
Dec 17, 2013	29.99	29.99	29.98	29.98	4,372	-0.22(-0.74%)
Dec 16, 2013	30.32	30.32	30.11	30.20	14,041	+0.01(+0.05%)
Dec 13, 2013	30.36	30.36	30.05	30.19	8,848	+0.23(+0.77%)
Dec 12, 2013	29.76	29.96	29.76	29.96	3,704	-0.13(-0.44%)
Dec 11, 2013	30.17	30.17	30.09	30.09	1,876	-0.47(-1.54%)
Dec 10, 2013	30.56	30.59	30.46	30.56	3,405	-0.11(-0.37%)
Dec 09, 2013	30.61	30.67	30.51	30.67	3,873	-0.30(-0.95%)
Dec 06, 2013	30.85	30.97	30.69	30.97	7,969	+0.22(+0.73%)
Dec 05, 2013	30.68	30.80	30.68	30.74	1,067	+0.16(+0.54%)
Dec 04, 2013	30.70	30.74	30.58	30.58	5,797	+0.37(+1.24%)
Dec 03, 2013	30.36	30.37	30.18	30.20	28,421	-0.10(-0.33%)
Dec 02, 2013	30.66	30.66	30.30	30.30	7,226	-0.45(-1.47%)
Nov 29, 2013	30.67	30.76	30.57	30.75	3,813	+0.09(+0.29%)
Nov 27, 2013	30.48	30.70	30.48	30.66	4,655	+0.43(+1.41%)
Nov 26, 2013	30.13	30.25	30.12	30.24	8,338	+0.19(+0.63%)
Nov 25, 2013	30.48	30.48	30.01	30.05	37,514	-0.40(-1.31%)
Nov 22, 2013	30.26	30.48	30.26	30.45	12,413	+0.05(+0.15%)
Nov 21, 2013	30.33	30.46	30.02	30.40	25,325	+0.33(+1.09%)
Nov 20, 2013	30.30	30.31	30.06	30.07	8,082	-0.31(-1.02%)
Nov 19, 2013	30.28	30.48	30.15	30.38	10,436	-0.03(-0.10%)
Nov 18, 2013	30.48	30.48	30.12	30.41	18,511	+0.16(+0.54%)
Nov 15, 2013	29.65	30.48	29.55	30.25	23,200	+0.94(+3.20%)
Nov 14, 2013	29.31	29.31	29.31	29.31	2,593	+0.23(+0.79%)
Nov 12, 2013	29.17	29.19	28.88	29.08	8,497	-0.09(-0.29%)
Nov 11, 2013	29.17	29.17	29.17	29.17	1,220	-0.01(-0.02%)
Nov 08, 2013	29.37	29.37	29.18	29.18	1,795	-0.35(-1.18%)
Nov 07, 2013	29.69	29.69	29.47	29.52	1,578	-0.20(-0.68%)
Nov 06, 2013	29.96	29.96	29.73	29.73	4,932	+0.10(+0.33%)
Nov 05, 2013	29.71	29.78	29.63	29.63	3,511	-0.05(-0.17%)
Nov 04, 2013	29.59	29.68	29.59	29.68	727	+0.22(+0.76%)
Nov 01, 2013	29.50	29.75	29.44	29.46	5,174	-0.06(-0.19%)
Oct 31, 2013	29.58	29.58	29.43	29.51	1,427	+0.31(+1.07%)
Oct 30, 2013	29.24	29.24	29.20	29.20	492	+0.00(+0.00%)
Oct 29, 2013	29.08	29.20	28.99	29.20	3,467	-0.20(-0.69%)
Oct 28, 2013	29.39	29.49	29.33	29.41	5,519	+0.14(+0.49%)
Oct 25, 2013	29.33	29.45	29.17	29.26	10,810	-0.17(-0.58%)
Oct 24, 2013	29.52	29.52	29.37	29.43	5,670	-0.17(-0.57%)
Oct 23, 2013	29.76	29.76	29.52	29.60	2,897	-0.65(-2.13%)
Oct 22, 2013	30.23	30.43	30.19	30.25	8,082	+0.19(+0.64%)
Oct 21, 2013	30.08	30.14	29.84	30.05	16,277	+0.15(+0.50%)
Oct 18, 2013	29.96	29.97	29.62	29.90	27,389	+0.15(+0.51%)
Oct 17, 2013	29.50	29.83	29.50	29.75	14,476	+0.33(+1.14%)
Oct 16, 2013	29.48	29.61	29.38	29.42	26,379	+0.08(+0.27%)
Oct 15, 2013	29.96	29.96	29.27	29.34	31,290	-0.65(-2.16%)
Oct 14, 2013	29.80	30.10	29.77	29.99	19,797	+0.17(+0.57%)
Oct 11, 2013	29.78	30.11	29.68	29.82	18,163	+0.04(+0.13%)
Oct 10, 2013	29.48	30.03	29.48	29.78	13,305	+0.35(+1.18%)
Oct 09, 2013	29.19	29.49	28.97	29.43	31,280	+0.25(+0.85%)
Oct 08, 2013	29.38	29.38	29.07	29.18	9,626	+0.27(+0.93%)
Oct 04, 2013	28.84	28.91	28.91	28.91	16,933	+0.34(+1.19%)
Oct 03, 2013	28.18	28.65	28.18	28.57	8,109	-0.26(-0.89%)
Oct 02, 2013	28.55	28.84	28.55	28.83	5,557	+0.28(+0.96%)
Oct 01, 2013	28.74	28.74	28.55	28.55	1,522	+0.18(+0.65%)
Sep 27, 2013	28.32	28.37	28.29	28.37	5,046	-0.09(-0.30%)
Sep 26, 2013	28.45	28.48	28.41	28.46	24,524	+0.03(+0.09%)
Sep 25, 2013	28.74	28.74	28.34	28.43	5,264	+0.04(+0.14%)
Sep 24, 2013	28.39	28.39	28.39	28.39	802	-0.11(-0.39%)
Sep 23, 2013	28.17	28.50	28.17	28.50	3,473	+0.21(+0.74%)
Sep 20, 2013	28.47	28.47	27.99	28.29	83,566	+0.13(+0.47%)
Sep 19, 2013	28.01	28.49	27.94	28.16	4,446	-0.62(-2.14%)
Sep 18, 2013	28.04	29.22	27.96	28.78	11,762	+0.71(+2.52%)
Sep 17, 2013	28.13	28.15	27.93	28.07	16,416	+0.03(+0.09%)
Sep 16, 2013	28.19	28.21	27.97	28.04	90,062	-0.17(-0.60%)
Sep 13, 2013	28.27	28.28	28.04	28.21	17,191	+0.17(+0.61%)
Sep 12, 2013	28.10	28.11	27.93	28.04	5,386	-0.20(-0.72%)
Sep 11, 2013	28.33	28.47	28.12	28.25	14,894	-0.33(-1.15%)
Sep 10, 2013	28.29	28.78	28.29	28.57	14,363	+0.08(+0.28%)
Sep 09, 2013	28.02	28.49	28.02	28.49	15,545	+0.48(+1.71%)
Sep 06, 2013	28.46	28.51	27.86	28.02	11,824	-0.09(-0.30%)
Sep 05, 2013	27.78	28.10	27.78	28.10	13,943	+0.26(+0.92%)
Sep 04, 2013	27.85	28.09	27.63	27.85	6,819	+0.20(+0.74%)
Sep 03, 2013	27.63	27.83	27.63	27.64	11,424	+0.31(+1.15%)
Aug 30, 2013	27.56	27.56	27.26	27.33	4,674	-0.19(-0.68%)
Aug 29, 2013	27.10	27.64	27.10	27.51	105,008	+0.21(+0.76%)
Aug 28, 2013	27.07	27.49	27.07	27.31	54,242	+0.07(+0.24%)
Aug 27, 2013	27.58	27.64	27.24	27.24	38,114	-0.51(-1.84%)
Aug 26, 2013	27.79	27.86	27.75	27.75	30,058	-0.03(-0.12%)
Aug 23, 2013	27.66	27.79	27.50	27.79	24,062	+0.04(+0.14%)
Aug 22, 2013	27.69	27.96	27.63	27.75	71,496	+0.32(+1.17%)
Aug 21, 2013	27.58	27.58	27.33	27.43	19,150	-0.22(-0.81%)
Aug 20, 2013	27.71	27.72	27.39	27.65	50,892	-0.23(-0.82%)
Aug 19, 2013	27.92	27.96	27.74	27.88	82,210	-0.12(-0.41%)
Aug 16, 2013	27.96	28.07	27.96	27.99	3,327	+0.14(+0.48%)
Aug 15, 2013	27.96	27.96	27.67	27.86	14,732	-0.59(-2.07%)
Aug 14, 2013	28.45	28.45	28.45	28.45	152	+0.07(+0.23%)
Aug 13, 2013	28.21	28.38	28.19	28.38	8,343	+0.37(+1.33%)
Aug 12, 2013	28.06	28.15	27.99	28.01	19,032	+0.04(+0.16%)
Aug 09, 2013	27.77	27.97	27.77	27.97	7,667	+0.33(+1.20%)
Aug 08, 2013	27.60	27.67	27.60	27.64	7,848	+0.37(+1.35%)
Aug 07, 2013	27.21	27.27	27.21	27.27	404	-0.20(-0.71%)
Aug 06, 2013	27.38	27.47	27.24	27.46	1,067	+0.13(+0.48%)
Aug 05, 2013	27.45	27.57	27.30	27.33	5,321	-0.10(-0.38%)
Aug 02, 2013	27.37	27.44	27.37	27.44	1,048	+0.12(+0.43%)
Aug 01, 2013	27.14	27.32	27.14	27.32	7,016	+0.73(+2.76%)
Jul 31, 2013	26.56	26.67	26.55	26.59	24,640	-0.04(-0.14%)
Jul 30, 2013	26.86	26.86	26.63	26.63	2,738	-0.11(-0.42%)
Jul 29, 2013	26.74	26.74	26.74	26.74	344	-0.24(-0.90%)
Jul 26, 2013	27.24	27.24	26.93	26.98	848	-0.19(-0.71%)
Jul 25, 2013	27.16	27.22	26.92	27.17	2,201	+0.36(+1.36%)
Jul 24, 2013	26.96	26.98	26.71	26.81	10,193	-0.14(-0.51%)
Jul 23, 2013	26.88	27.01	26.71	26.95	6,941	+0.41(+1.53%)
Jul 22, 2013	26.43	26.54	26.43	26.54	1,745	+0.15(+0.57%)
Jul 19, 2013	26.35	26.44	26.29	26.39	1,751	-0.25(-0.94%)
Jul 18, 2013	26.66	26.84	26.64	26.64	19,319	-0.20(-0.73%)
Jul 17, 2013	26.78	26.87	26.78	26.84	5,540	+0.05(+0.17%)
Jul 16, 2013	26.82	26.82	26.69	26.79	2,935	+0.01(+0.05%)
Jul 15, 2013	26.71	26.80	26.71	26.78	2,462	+0.52(+1.97%)
Jul 12, 2013	26.24	26.44	26.24	26.26	2,700	-0.24(-0.92%)
Jul 11, 2013	25.89	26.54	25.89	26.50	10,358	+1.02(+3.99%)
Jul 10, 2013	25.72	25.82	25.49	25.49	5,379	-0.28(-1.10%)
Jul 09, 2013	25.84	26.10	25.73	25.77	67,064	-0.22(-0.85%)
Jul 08, 2013	26.14	26.14	25.94	25.99	13,745	+0.26(+1.02%)
Jul 05, 2013	26.09	26.09	25.54	25.73	18,880	-0.63(-2.39%)
Jul 03, 2013	25.94	26.41	25.94	26.36	16,193	+0.29(+1.09%)
Jul 02, 2013	26.45	26.67	26.04	26.07	11,417	-0.14(-0.54%)
Jul 01, 2013	26.32	26.35	26.21	26.21	8,778	+0.00(+0.00%)
Jun 28, 2013	26.08	26.36	25.98	26.21	6,630	-0.50(-1.87%)
Jun 26, 2013	26.57	26.78	26.39	26.71	29,550	+0.62(+2.39%)
Jun 25, 2013	26.14	26.20	25.93	26.09	43,951	+0.01(+0.05%)
Jun 24, 2013	26.19	26.31	25.68	26.08	25,685	-1.14(-4.19%)
Jun 21, 2013	27.30	27.30	26.86	27.21	1,582	+0.37(+1.36%)
Jun 20, 2013	27.40	27.60	26.85	26.85	40,987	-1.11(-3.99%)
Jun 19, 2013	28.32	28.36	27.89	27.96	40,401	-0.49(-1.72%)
Jun 18, 2013	28.40	28.45	28.24	28.45	29,836	+0.34(+1.23%)
Jun 17, 2013	28.06	28.36	28.06	28.11	2,082	+0.28(+1.01%)
Jun 14, 2013	28.13	28.13	27.70	27.83	10,100	-0.64(-2.26%)
Jun 13, 2013	28.31	28.47	28.27	28.47	39,168	+0.42(+1.50%)
Jun 12, 2013	28.20	28.20	28.05	28.05	320	-0.16(-0.56%)
Jun 11, 2013	28.21	28.37	28.15	28.21	21,592	-0.62(-2.16%)
Jun 10, 2013	29.09	29.09	28.67	28.83	4,195	-0.05(-0.16%)
Jun 07, 2013	28.88	28.97	28.75	28.87	6,678	-0.07(-0.23%)
Jun 06, 2013	28.72	28.97	28.59	28.94	15,981	+0.02(+0.06%)
Jun 05, 2013	29.01	29.01	28.82	28.92	8,257	-0.40(-1.36%)
Jun 04, 2013	29.65	29.65	29.12	29.32	16,096	-0.32(-1.08%)
Jun 03, 2013	29.50	29.64	29.20	29.64	24,697	+0.14(+0.49%)
May 31, 2013	29.82	29.86	29.42	29.50	36,994	-0.21(-0.71%)
May 30, 2013	29.71	29.83	29.66	29.71	47,646	-0.09(-0.29%)
May 29, 2013	29.89	29.94	29.64	29.79	39,707	-0.01(-0.02%)
May 28, 2013	30.01	30.01	29.73	29.80	36,354	+0.78(+2.69%)
May 24, 2013	29.04	29.25	28.89	29.02	52,514	-0.06(-0.20%)
May 23, 2013	28.71	29.08	28.63	29.08	22,936	-0.03(-0.09%)
May 22, 2013	29.47	29.56	29.10	29.10	5,102	-0.68(-2.29%)
May 21, 2013	29.70	29.79	29.70	29.79	1,755	-0.01(-0.02%)
May 20, 2013	29.75	29.79	29.64	29.79	4,703	+0.20(+0.66%)
May 17, 2013	29.59	29.60	29.56	29.60	3,539	+0.14(+0.49%)
May 16, 2013	29.21	29.48	29.21	29.45	16,170	+0.24(+0.83%)
May 15, 2013	29.22	29.33	29.15	29.21	16,178	+0.05(+0.16%)
May 13, 2013	29.27	29.29	29.16	29.16	10,564	-0.17(-0.59%)
May 10, 2013	29.24	29.38	29.24	29.34	3,691	+0.15(+0.51%)
May 09, 2013	29.16	29.19	29.16	29.19	762	-0.11(-0.38%)
May 08, 2013	29.14	29.30	29.14	29.30	16,581	+0.00(+0.00%)
May 07, 2013	29.39	29.44	29.21	29.30	36,999	+0.34(+1.18%)
May 06, 2013	28.80	29.02	28.80	28.96	12,405	+0.24(+0.82%)
May 03, 2013	28.82	29.00	28.68	28.72	191,356	+0.21(+0.74%)
May 02, 2013	28.40	28.51	28.39	28.51	19,618	+0.40(+1.42%)
May 01, 2013	28.35	28.35	28.11	28.11	3,084	-0.20(-0.72%)
Apr 30, 2013	28.02	28.35	28.02	28.32	15,255	+0.09(+0.32%)
Apr 29, 2013	27.80	28.30	27.80	28.23	27,777	+0.41(+1.48%)
Apr 26, 2013	27.82	28.40	27.71	27.81	17,964	-0.58(-2.05%)
Apr 25, 2013	28.19	28.40	28.09	28.40	9,153	+0.33(+1.19%)
Apr 24, 2013	27.96	28.19	27.96	28.06	9,923	+0.03(+0.12%)
Apr 23, 2013	27.82	28.09	27.82	28.03	12,906	-0.03(-0.12%)
Apr 22, 2013	27.99	28.06	27.85	28.06	6,712	+0.31(+1.11%)
Apr 19, 2013	27.62	27.75	27.61	27.75	4,944	+0.61(+2.25%)
Apr 18, 2013	27.26	27.43	26.97	27.14	6,544	+0.16(+0.58%)
Apr 17, 2013	27.18	27.18	26.84	26.99	152,767	-0.26(-0.96%)
Apr 16, 2013	27.25	27.26	27.09	27.25	17,337	+0.43(+1.61%)
Apr 15, 2013	27.10	27.10	26.81	26.82	23,441	-0.44(-1.61%)
Apr 12, 2013	27.12	27.26	27.12	27.26	6,048	-0.16(-0.60%)
Apr 11, 2013	27.43	27.65	27.39	27.42	29,194	-0.01(-0.05%)
Apr 10, 2013	27.54	27.61	27.37	27.43	12,398	+0.20(+0.72%)
Apr 09, 2013	26.98	27.31	26.98	27.24	9,453	+0.49(+1.81%)
Apr 08, 2013	26.63	26.78	26.57	26.75	17,749	+0.03(+0.12%)
Apr 05, 2013	26.35	26.72	26.25	26.72	15,670	-0.30(-1.09%)
Apr 04, 2013	26.88	27.12	26.81	27.01	7,545	+0.12(+0.44%)
Apr 03, 2013	27.30	27.30	26.88	26.90	29,720	-0.45(-1.63%)
Apr 02, 2013	27.45	27.53	27.34	27.34	9,011	-0.12(-0.45%)
Apr 01, 2013	27.69	27.69	27.45	27.47	7,424	-0.28(-0.99%)
Mar 28, 2013	27.73	27.85	27.63	27.74	13,116	-0.20(-0.73%)
Mar 27, 2013	27.79	28.05	27.77	27.94	34,631	+0.03(+0.09%)
Mar 26, 2013	27.85	27.92	27.83	27.92	47,597	+0.09(+0.31%)
Mar 25, 2013	28.24	28.24	27.73	27.83	6,004	-0.43(-1.53%)
Mar 22, 2013	28.36	28.36	28.17	28.27	16,791	+0.31(+1.13%)
Mar 21, 2013	27.85	28.06	27.85	27.95	14,093	+0.10(+0.35%)
Mar 20, 2013	27.73	27.85	27.68	27.85	5,647	+0.81(+3.01%)
Mar 19, 2013	27.14	27.18	26.85	27.04	26,584	-0.09(-0.31%)
Mar 18, 2013	27.35	27.37	27.10	27.12	21,585	-0.40(-1.45%)
Mar 15, 2013	27.58	27.62	27.47	27.52	8,858	-0.33(-1.18%)
Mar 14, 2013	27.82	28.03	27.78	27.85	14,419	+0.43(+1.58%)
Mar 13, 2013	27.53	27.56	27.39	27.42	20,631	-0.41(-1.48%)
Mar 12, 2013	28.02	28.02	27.73	27.83	32,872	-0.62(-2.17%)
Mar 11, 2013	28.51	28.52	28.40	28.45	26,415	-0.53(-1.83%)
Mar 08, 2013	29.03	29.03	28.80	28.98	14,366	-0.10(-0.36%)
Mar 07, 2013	28.78	29.15	28.78	29.08	18,463	+0.09(+0.29%)
Mar 06, 2013	28.93	29.08	28.87	29.00	13,775	+0.22(+0.75%)
Mar 05, 2013	28.51	28.81	28.51	28.78	11,156	+0.45(+1.60%)
Mar 04, 2013	28.36	28.36	28.19	28.33	27,139	-0.47(-1.64%)