China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.46	31.55	31.33	31.52	2,265	+0.44(+1.40%)
Feb 27, 2014	31.09	31.09	31.09	31.09	225	+0.28(+0.91%)
Feb 26, 2014	31.11	31.12	30.81	30.81	6,302	+0.26(+0.85%)
Feb 25, 2014	30.69	30.69	30.45	30.55	2,865	-1.02(-3.23%)
Feb 24, 2014	31.56	31.56	31.38	31.56	1,100	+0.18(+0.57%)
Feb 21, 2014	30.95	31.38	30.95	31.38	859	-0.15(-0.46%)
Feb 20, 2014	31.66	31.66	31.53	31.53	1,248	-0.02(-0.06%)
Feb 19, 2014	31.66	31.74	31.55	31.55	3,718	+0.04(+0.13%)
Feb 18, 2014	31.46	31.59	31.32	31.51	68,735	-0.15(-0.48%)
Feb 14, 2014	31.48	31.66	31.66	31.66	4,205	+0.23(+0.72%)
Feb 13, 2014	31.27	31.44	31.27	31.44	1,079	+0.13(+0.43%)
Feb 12, 2014	31.32	31.50	31.18	31.30	11,853	+0.15(+0.49%)
Feb 11, 2014	30.89	31.15	30.80	31.15	6,871	+0.34(+1.12%)
Feb 10, 2014	30.89	30.89	30.69	30.81	3,739	+0.04(+0.14%)
Feb 07, 2014	30.94	30.94	30.77	30.77	5,299	+0.05(+0.15%)
Feb 06, 2014	29.89	30.72	29.89	30.72	5,533	+0.50(+1.65%)
Feb 05, 2014	30.25	30.45	30.18	30.22	3,065	-0.71(-2.28%)
Feb 04, 2014	30.33	30.95	30.31	30.93	7,244	+1.29(+4.36%)
Feb 03, 2014	30.16	30.25	29.63	29.63	23,854	-0.72(-2.37%)
Jan 31, 2014	30.61	30.76	30.25	30.35	14,114	-0.29(-0.93%)
Jan 30, 2014	30.63	30.64	30.63	30.64	509	+0.16(+0.52%)
Jan 29, 2014	30.46	30.49	30.15	30.48	3,604	-0.28(-0.91%)
Jan 28, 2014	30.49	30.96	30.49	30.76	45,800	+0.51(+1.70%)
Jan 27, 2014	30.33	30.46	30.03	30.25	24,584	-0.15(-0.48%)
Jan 24, 2014	30.51	30.64	30.37	30.39	67,894	-0.41(-1.34%)
Jan 23, 2014	31.21	31.21	30.81	30.81	9,762	-0.81(-2.55%)
Jan 22, 2014	31.29	31.61	31.29	31.61	3,367	+0.59(+1.89%)
Jan 21, 2014	31.35	31.43	31.02	31.03	4,569	-0.26(-0.83%)
Jan 17, 2014	31.50	31.29	31.29	31.29	1,351	-0.09(-0.30%)
Jan 16, 2014	31.38	31.51	31.34	31.38	15,348	+0.17(+0.53%)
Jan 15, 2014	31.23	31.42	31.16	31.21	19,124	+0.19(+0.62%)
Jan 14, 2014	30.80	31.09	30.80	31.02	10,910	+0.37(+1.22%)
Jan 13, 2014	31.34	31.34	30.61	30.65	13,615	-0.41(-1.33%)
Jan 10, 2014	30.40	31.06	30.40	31.06	2,340	+0.10(+0.32%)
Jan 09, 2014	30.94	30.96	30.69	30.96	1,736	+0.09(+0.28%)
Jan 08, 2014	30.81	31.12	30.81	30.87	16,646	+0.31(+1.02%)
Jan 07, 2014	30.75	30.75	30.55	30.56	11,003	-0.18(-0.60%)
Jan 06, 2014	30.87	30.87	30.63	30.75	3,101	-0.09(-0.30%)
Jan 03, 2014	30.99	31.05	30.75	30.84	7,526	+0.18(+0.59%)
Jan 02, 2014	30.89	30.97	30.65	30.66	3,516	-0.26(-0.84%)
Dec 31, 2013	30.88	30.92	30.92	30.92	3,304	+0.37(+1.20%)
Dec 30, 2013	30.47	30.62	30.45	30.55	13,352	+0.20(+0.66%)
Dec 27, 2013	30.29	30.35	30.21	30.35	6,733	+0.31(+1.04%)
Dec 26, 2013	29.95	30.05	29.85	30.04	5,899	-0.18(-0.59%)
Dec 24, 2013	29.69	30.25	29.69	30.22	2,987	+0.57(+1.93%)
Dec 23, 2013	29.93	29.96	29.59	29.65	10,183	-0.29(-0.96%)
Dec 20, 2013	30.09	30.09	29.93	29.93	4,010	+0.08(+0.27%)
Dec 19, 2013	29.94	29.95	29.77	29.85	4,038	-0.71(-2.31%)
Dec 18, 2013	30.23	30.56	29.66	30.56	6,012	+0.55(+1.84%)
Dec 17, 2013	30.02	30.02	30.01	30.01	4,367	-0.22(-0.74%)
Dec 16, 2013	30.35	30.35	30.14	30.23	14,027	+0.01(+0.05%)
Dec 13, 2013	30.39	30.39	30.08	30.22	8,839	+0.23(+0.77%)
Dec 12, 2013	29.79	29.99	29.79	29.99	3,700	-0.13(-0.44%)
Dec 11, 2013	30.20	30.20	30.12	30.12	1,874	-0.47(-1.54%)
Dec 10, 2013	30.59	30.62	30.49	30.59	3,401	-0.11(-0.37%)
Dec 09, 2013	30.64	30.70	30.54	30.70	3,869	-0.30(-0.95%)
Dec 06, 2013	30.89	31.00	30.72	31.00	7,961	+0.22(+0.72%)
Dec 05, 2013	30.71	30.83	30.71	30.77	1,066	+0.16(+0.54%)
Dec 04, 2013	30.73	30.77	30.61	30.61	5,791	+0.37(+1.24%)
Dec 03, 2013	30.39	30.40	30.21	30.24	28,392	-0.10(-0.33%)
Dec 02, 2013	30.70	30.70	30.33	30.33	7,219	-0.45(-1.47%)
Nov 29, 2013	30.70	30.79	30.60	30.79	3,810	+0.09(+0.29%)
Nov 27, 2013	30.51	30.73	30.51	30.70	4,651	+0.43(+1.41%)
Nov 26, 2013	30.16	30.28	30.15	30.27	8,330	+0.19(+0.63%)
Nov 25, 2013	30.51	30.51	30.04	30.08	37,477	-0.40(-1.31%)
Nov 22, 2013	30.29	30.51	30.29	30.48	12,401	+0.05(+0.15%)
Nov 21, 2013	30.36	30.49	30.05	30.43	25,300	+0.33(+1.09%)
Nov 20, 2013	30.33	30.34	30.09	30.10	8,074	-0.31(-1.02%)
Nov 19, 2013	30.31	30.51	30.18	30.41	10,425	-0.03(-0.10%)
Nov 18, 2013	30.51	30.51	30.15	30.44	18,492	+0.16(+0.54%)
Nov 15, 2013	29.68	30.51	29.58	30.28	23,177	+0.94(+3.20%)
Nov 14, 2013	29.34	29.34	29.34	29.34	2,590	+0.23(+0.79%)
Nov 12, 2013	29.20	29.22	28.91	29.11	8,488	-0.09(-0.29%)
Nov 11, 2013	29.20	29.20	29.20	29.20	1,219	-0.01(-0.02%)
Nov 08, 2013	29.40	29.40	29.21	29.21	1,793	-0.35(-1.18%)
Nov 07, 2013	29.72	29.72	29.50	29.55	1,577	-0.20(-0.68%)
Nov 06, 2013	29.99	29.99	29.76	29.76	4,927	+0.10(+0.33%)
Nov 05, 2013	29.74	29.81	29.66	29.66	3,508	-0.05(-0.17%)
Nov 04, 2013	29.62	29.71	29.62	29.71	726	+0.22(+0.76%)
Nov 01, 2013	29.53	29.78	29.47	29.49	5,169	-0.06(-0.19%)
Oct 31, 2013	29.61	29.61	29.46	29.54	1,426	+0.31(+1.07%)
Oct 30, 2013	29.26	29.26	29.23	29.23	492	+0.00(+0.00%)
Oct 29, 2013	29.11	29.23	29.02	29.23	3,464	-0.20(-0.69%)
Oct 28, 2013	29.42	29.52	29.36	29.44	5,513	+0.14(+0.49%)
Oct 25, 2013	29.36	29.48	29.20	29.29	10,799	-0.17(-0.58%)
Oct 24, 2013	29.55	29.55	29.40	29.46	5,664	-0.17(-0.57%)
Oct 23, 2013	29.79	29.79	29.55	29.63	2,894	-0.65(-2.13%)
Oct 22, 2013	30.26	30.47	30.23	30.28	8,074	+0.19(+0.64%)
Oct 21, 2013	30.11	30.17	29.87	30.08	16,261	+0.15(+0.50%)
Oct 18, 2013	29.99	30.00	29.65	29.93	27,362	+0.15(+0.51%)
Oct 17, 2013	29.53	29.86	29.53	29.78	14,461	+0.33(+1.14%)
Oct 16, 2013	29.51	29.64	29.41	29.45	26,353	+0.08(+0.27%)
Oct 15, 2013	29.99	29.99	29.30	29.37	31,259	-0.65(-2.16%)
Oct 14, 2013	29.83	30.13	29.80	30.02	19,777	+0.17(+0.57%)
Oct 11, 2013	29.81	30.14	29.71	29.85	18,145	+0.04(+0.13%)
Oct 10, 2013	29.51	30.07	29.51	29.81	13,292	+0.35(+1.18%)
Oct 09, 2013	29.22	29.52	29.00	29.46	31,248	+0.25(+0.85%)
Oct 08, 2013	29.41	29.41	29.10	29.21	9,616	+0.27(+0.93%)
Oct 04, 2013	28.87	28.94	28.94	28.94	16,916	+0.34(+1.19%)
Oct 03, 2013	28.21	28.68	28.21	28.60	8,101	-0.26(-0.89%)
Oct 02, 2013	28.58	28.86	28.58	28.86	5,552	+0.28(+0.96%)
Oct 01, 2013	28.77	28.77	28.58	28.58	1,520	+0.18(+0.65%)
Sep 27, 2013	28.35	28.40	28.31	28.40	5,041	-0.09(-0.30%)
Sep 26, 2013	28.48	28.51	28.44	28.48	24,500	+0.03(+0.09%)
Sep 25, 2013	28.77	28.77	28.37	28.46	5,259	+0.04(+0.14%)
Sep 24, 2013	28.42	28.42	28.42	28.42	801	-0.11(-0.39%)
Sep 23, 2013	28.20	28.53	28.20	28.53	3,470	+0.21(+0.74%)
Sep 20, 2013	28.50	28.50	28.02	28.32	83,483	+0.13(+0.47%)
Sep 19, 2013	28.04	28.51	27.97	28.19	4,442	-0.62(-2.14%)
Sep 18, 2013	28.07	29.24	27.98	28.81	11,750	+0.71(+2.52%)
Sep 17, 2013	28.16	28.18	27.96	28.10	16,400	+0.03(+0.09%)
Sep 16, 2013	28.21	28.24	28.00	28.07	89,972	-0.17(-0.60%)
Sep 13, 2013	28.29	28.31	28.07	28.24	17,174	+0.17(+0.61%)
Sep 12, 2013	28.13	28.14	27.96	28.07	5,381	-0.20(-0.72%)
Sep 11, 2013	28.36	28.50	28.15	28.27	14,879	-0.33(-1.15%)
Sep 10, 2013	28.32	28.81	28.32	28.60	14,348	+0.08(+0.28%)
Sep 09, 2013	28.05	28.52	28.05	28.52	15,529	+0.48(+1.71%)
Sep 06, 2013	28.48	28.54	27.89	28.04	11,812	-0.09(-0.30%)
Sep 05, 2013	27.81	28.13	27.81	28.13	13,929	+0.26(+0.92%)
Sep 04, 2013	27.87	28.12	27.66	27.87	6,812	+0.20(+0.74%)
Sep 03, 2013	27.66	27.86	27.66	27.67	11,413	+0.31(+1.15%)
Aug 30, 2013	27.59	27.59	27.29	27.36	4,669	-0.19(-0.68%)
Aug 29, 2013	27.13	27.67	27.13	27.54	104,903	+0.21(+0.76%)
Aug 28, 2013	27.10	27.52	27.10	27.34	54,188	+0.07(+0.24%)
Aug 27, 2013	27.60	27.67	27.27	27.27	38,076	-0.51(-1.84%)
Aug 26, 2013	27.82	27.89	27.78	27.78	30,027	-0.03(-0.12%)
Aug 23, 2013	27.68	27.81	27.53	27.81	24,038	+0.04(+0.14%)
Aug 22, 2013	27.72	27.99	27.66	27.78	71,425	+0.32(+1.17%)
Aug 21, 2013	27.61	27.61	27.36	27.45	19,131	-0.22(-0.81%)
Aug 20, 2013	27.74	27.75	27.42	27.68	50,841	-0.23(-0.82%)
Aug 19, 2013	27.95	27.98	27.77	27.91	82,128	-0.12(-0.41%)
Aug 16, 2013	27.99	28.10	27.98	28.02	3,323	+0.14(+0.48%)
Aug 15, 2013	27.99	27.99	27.70	27.89	14,717	-0.59(-2.07%)
Aug 14, 2013	28.48	28.48	28.48	28.48	152	+0.07(+0.23%)
Aug 13, 2013	28.23	28.41	28.21	28.41	8,334	+0.37(+1.33%)
Aug 12, 2013	28.08	28.18	28.02	28.04	19,013	+0.04(+0.15%)
Aug 09, 2013	27.80	27.99	27.80	27.99	7,659	+0.33(+1.20%)
Aug 08, 2013	27.63	27.70	27.63	27.66	7,841	+0.37(+1.35%)
Aug 07, 2013	27.24	27.30	27.24	27.30	403	-0.20(-0.71%)
Aug 06, 2013	27.41	27.49	27.27	27.49	1,066	+0.13(+0.48%)
Aug 05, 2013	27.47	27.60	27.33	27.36	5,315	-0.11(-0.38%)
Aug 02, 2013	27.40	27.47	27.40	27.47	1,047	+0.12(+0.43%)
Aug 01, 2013	27.16	27.35	27.16	27.35	7,009	+0.73(+2.76%)
Jul 31, 2013	26.59	26.69	26.58	26.61	24,616	-0.04(-0.14%)
Jul 30, 2013	26.89	26.89	26.65	26.65	2,735	-0.11(-0.42%)
Jul 29, 2013	26.76	26.76	26.76	26.76	344	-0.24(-0.90%)
Jul 26, 2013	27.27	27.27	26.96	27.01	847	-0.19(-0.71%)
Jul 25, 2013	27.19	27.24	26.95	27.20	2,199	+0.36(+1.36%)
Jul 24, 2013	26.99	27.01	26.74	26.84	10,183	-0.14(-0.51%)
Jul 23, 2013	26.90	27.03	26.74	26.97	6,934	+0.41(+1.53%)
Jul 22, 2013	26.46	26.57	26.46	26.57	1,743	+0.15(+0.58%)
Jul 19, 2013	26.38	26.46	26.31	26.42	1,749	-0.25(-0.94%)
Jul 18, 2013	26.69	26.86	26.67	26.67	19,300	-0.20(-0.73%)
Jul 17, 2013	26.81	26.90	26.81	26.86	5,535	+0.05(+0.17%)
Jul 16, 2013	26.85	26.85	26.71	26.82	2,932	+0.01(+0.05%)
Jul 15, 2013	26.74	26.82	26.74	26.80	2,459	+0.52(+1.97%)
Jul 12, 2013	26.27	26.47	26.27	26.29	2,697	-0.24(-0.92%)
Jul 11, 2013	25.91	26.57	25.91	26.53	10,348	+1.02(+3.99%)
Jul 10, 2013	25.75	25.85	25.51	25.51	5,373	-0.28(-1.10%)
Jul 09, 2013	25.87	26.12	25.76	25.79	66,997	-0.22(-0.85%)
Jul 08, 2013	26.17	26.17	25.96	26.02	13,731	+0.26(+1.02%)
Jul 05, 2013	26.11	26.11	25.57	25.75	18,861	-0.63(-2.39%)
Jul 03, 2013	25.96	26.44	25.96	26.38	16,177	+0.29(+1.09%)
Jul 02, 2013	26.48	26.69	26.07	26.10	11,405	-0.14(-0.54%)
Jul 01, 2013	26.34	26.38	26.23	26.24	8,769	+0.00(+0.00%)
Jun 28, 2013	26.10	26.39	26.01	26.24	6,623	-0.50(-1.86%)
Jun 26, 2013	26.59	26.80	26.42	26.74	29,520	+0.62(+2.39%)
Jun 25, 2013	26.17	26.23	25.95	26.11	43,907	+0.01(+0.05%)
Jun 24, 2013	26.21	26.34	25.71	26.10	25,660	-1.14(-4.19%)
Jun 21, 2013	27.32	27.32	26.88	27.24	1,580	+0.37(+1.36%)
Jun 20, 2013	27.43	27.62	26.88	26.88	40,946	-1.12(-3.99%)
Jun 19, 2013	28.35	28.39	27.92	27.99	40,360	-0.49(-1.72%)
Jun 18, 2013	28.43	28.48	28.27	28.48	29,806	+0.35(+1.23%)
Jun 17, 2013	28.09	28.38	28.09	28.14	2,080	+0.28(+1.01%)
Jun 14, 2013	28.16	28.16	27.73	27.85	10,090	-0.64(-2.26%)
Jun 13, 2013	28.34	28.50	28.29	28.50	39,129	+0.42(+1.50%)
Jun 12, 2013	28.23	28.23	28.08	28.08	320	-0.16(-0.56%)
Jun 11, 2013	28.24	28.40	28.18	28.23	21,571	-0.62(-2.16%)
Jun 10, 2013	29.12	29.12	28.69	28.86	4,191	-0.05(-0.16%)
Jun 07, 2013	28.91	29.00	28.78	28.90	6,672	-0.07(-0.23%)
Jun 06, 2013	28.75	29.00	28.61	28.97	15,965	+0.02(+0.06%)
Jun 05, 2013	29.03	29.03	28.85	28.95	8,249	-0.40(-1.36%)
Jun 04, 2013	29.68	29.68	29.15	29.35	16,080	-0.32(-1.08%)
Jun 03, 2013	29.53	29.67	29.23	29.67	24,672	+0.14(+0.49%)
May 31, 2013	29.85	29.89	29.45	29.53	36,957	-0.21(-0.71%)
May 30, 2013	29.74	29.86	29.69	29.74	47,598	-0.09(-0.29%)
May 29, 2013	29.92	29.97	29.66	29.82	39,667	-0.01(-0.02%)
May 28, 2013	30.04	30.04	29.76	29.83	36,317	+0.78(+2.69%)
May 24, 2013	29.07	29.28	28.92	29.05	52,461	-0.06(-0.20%)
May 23, 2013	28.73	29.11	28.66	29.11	22,913	-0.03(-0.09%)
May 22, 2013	29.50	29.59	29.13	29.13	5,097	-0.68(-2.29%)
May 21, 2013	29.73	29.82	29.73	29.82	1,754	-0.01(-0.02%)
May 20, 2013	29.78	29.82	29.67	29.82	4,698	+0.20(+0.66%)
May 17, 2013	29.62	29.63	29.59	29.63	3,535	+0.14(+0.49%)
May 16, 2013	29.24	29.51	29.24	29.48	16,154	+0.24(+0.83%)
May 15, 2013	29.24	29.36	29.18	29.24	16,162	+0.05(+0.16%)
May 13, 2013	29.30	29.32	29.19	29.19	10,553	-0.17(-0.59%)
May 10, 2013	29.26	29.41	29.26	29.37	3,688	+0.15(+0.51%)
May 09, 2013	29.19	29.22	29.19	29.22	762	-0.11(-0.38%)
May 08, 2013	29.17	29.33	29.17	29.33	16,564	+0.00(+0.00%)
May 07, 2013	29.42	29.47	29.24	29.33	36,962	+0.34(+1.18%)
May 06, 2013	28.83	29.05	28.83	28.99	12,393	+0.24(+0.82%)
May 03, 2013	28.85	29.03	28.71	28.75	191,164	+0.21(+0.74%)
May 02, 2013	28.42	28.54	28.42	28.54	19,599	+0.40(+1.42%)
May 01, 2013	28.38	28.38	28.14	28.14	3,081	-0.20(-0.72%)
Apr 30, 2013	28.05	28.38	28.05	28.35	15,240	+0.09(+0.32%)
Apr 29, 2013	27.83	28.33	27.83	28.25	27,749	+0.41(+1.48%)
Apr 26, 2013	27.85	28.42	27.74	27.84	17,946	-0.58(-2.05%)
Apr 25, 2013	28.22	28.43	28.12	28.42	9,144	+0.33(+1.19%)
Apr 24, 2013	27.99	28.22	27.99	28.09	9,913	+0.03(+0.12%)
Apr 23, 2013	27.85	28.12	27.85	28.06	12,893	-0.03(-0.12%)
Apr 22, 2013	28.02	28.09	27.87	28.09	6,705	+0.31(+1.11%)
Apr 19, 2013	27.65	27.78	27.64	27.78	4,939	+0.61(+2.25%)
Apr 18, 2013	27.28	27.45	27.00	27.17	6,538	+0.16(+0.58%)
Apr 17, 2013	27.20	27.20	26.87	27.01	152,614	-0.26(-0.96%)
Apr 16, 2013	27.28	27.29	27.11	27.28	17,320	+0.43(+1.61%)
Apr 15, 2013	27.13	27.13	26.84	26.84	23,418	-0.44(-1.61%)
Apr 12, 2013	27.15	27.28	27.15	27.28	6,042	-0.16(-0.60%)
Apr 11, 2013	27.46	27.68	27.42	27.45	29,165	-0.01(-0.05%)
Apr 10, 2013	27.56	27.64	27.39	27.46	12,385	+0.20(+0.72%)
Apr 09, 2013	27.01	27.34	27.01	27.26	9,444	+0.49(+1.81%)
Apr 08, 2013	26.65	26.80	26.59	26.78	17,732	+0.03(+0.12%)
Apr 05, 2013	26.38	26.74	26.27	26.74	15,654	-0.30(-1.09%)
Apr 04, 2013	26.90	27.15	26.84	27.04	7,537	+0.12(+0.44%)
Apr 03, 2013	27.32	27.32	26.90	26.92	29,691	-0.45(-1.63%)
Apr 02, 2013	27.47	27.56	27.37	27.37	9,002	-0.12(-0.45%)
Apr 01, 2013	27.72	27.72	27.48	27.49	7,417	-0.28(-0.99%)
Mar 28, 2013	27.76	27.88	27.66	27.77	13,103	-0.20(-0.73%)
Mar 27, 2013	27.82	28.08	27.80	27.97	34,596	+0.03(+0.09%)
Mar 26, 2013	27.87	27.95	27.86	27.95	47,549	+0.09(+0.31%)
Mar 25, 2013	28.27	28.27	27.76	27.86	5,998	-0.43(-1.53%)
Mar 22, 2013	28.39	28.39	28.20	28.29	16,774	+0.31(+1.13%)
Mar 21, 2013	27.88	28.09	27.88	27.98	14,078	+0.10(+0.35%)
Mar 20, 2013	27.76	27.88	27.70	27.88	5,641	+0.81(+3.01%)
Mar 19, 2013	27.17	27.20	26.88	27.07	26,557	-0.09(-0.31%)
Mar 18, 2013	27.37	27.39	27.13	27.15	21,563	-0.40(-1.45%)
Mar 15, 2013	27.60	27.64	27.50	27.55	8,850	-0.33(-1.18%)
Mar 14, 2013	27.85	28.06	27.81	27.88	14,405	+0.43(+1.58%)
Mar 13, 2013	27.56	27.58	27.41	27.45	20,610	-0.41(-1.48%)
Mar 12, 2013	28.04	28.04	27.76	27.86	32,839	-0.62(-2.17%)
Mar 11, 2013	28.54	28.55	28.42	28.48	26,388	-0.53(-1.83%)
Mar 08, 2013	29.06	29.06	28.82	29.01	14,351	-0.11(-0.36%)
Mar 07, 2013	28.81	29.18	28.81	29.11	18,445	+0.09(+0.29%)
Mar 06, 2013	28.96	29.11	28.90	29.03	13,761	+0.22(+0.75%)
Mar 05, 2013	28.54	28.84	28.54	28.81	11,145	+0.45(+1.60%)
Mar 04, 2013	28.39	28.39	28.21	28.36	27,112	-0.47(-1.64%)