Germany Ishares MSCI ETF (NY: EWG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.21	15.29	15.03	15.08	4,128,095	-0.06(-0.37%)
Apr 29, 2010	15.07	15.17	15.02	15.14	3,189,894	+0.19(+1.27%)
Apr 28, 2010	15.06	15.08	14.75	14.95	4,168,355	-0.07(-0.47%)
Apr 27, 2010	15.46	15.62	14.96	15.02	1,921,227	-0.68(-4.31%)
Apr 26, 2010	15.66	15.74	15.63	15.69	681,358	+0.08(+0.50%)
Apr 23, 2010	15.45	15.66	15.43	15.62	1,194,193	+0.17(+1.10%)
Apr 22, 2010	15.32	15.45	15.19	15.45	1,582,746	-0.14(-0.90%)
Apr 21, 2010	15.60	15.64	15.48	15.59	1,378,234	-0.11(-0.67%)
Apr 20, 2010	15.69	15.71	15.63	15.69	940,990	+0.18(+1.18%)
Apr 19, 2010	15.40	15.53	15.36	15.51	1,607,540	-0.08(-0.50%)
Apr 16, 2010	15.77	15.84	15.46	15.59	1,614,502	-0.33(-2.08%)
Apr 15, 2010	15.82	15.93	15.79	15.92	4,893,006	-0.04(-0.22%)
Apr 14, 2010	15.88	15.98	15.81	15.95	2,009,539	+0.18(+1.16%)
Apr 13, 2010	15.76	15.79	15.60	15.77	968,186	+0.01(+0.04%)
Apr 12, 2010	15.75	15.81	15.71	15.76	1,015,425	+0.13(+0.86%)
Apr 09, 2010	15.45	15.67	15.45	15.63	1,507,913	+0.21(+1.37%)
Apr 08, 2010	15.21	15.42	15.19	15.42	2,137,161	-0.03(-0.18%)
Apr 07, 2010	15.47	15.50	15.37	15.45	1,878,450	-0.16(-0.99%)
Apr 06, 2010	15.44	15.60	15.43	15.60	3,078,732	-0.09(-0.58%)
Apr 05, 2010	15.69	15.75	15.62	15.69	2,444,304	+0.02(+0.14%)
Apr 01, 2010	15.58	15.67	15.67	15.67	1,485,035	+0.25(+1.65%)
Mar 31, 2010	15.37	15.48	15.33	15.42	2,422,451	+0.06(+0.41%)
Mar 30, 2010	15.43	15.43	15.26	15.36	869,168	-0.04(-0.27%)
Mar 29, 2010	15.33	15.41	15.30	15.40	698,373	+0.18(+1.16%)
Mar 26, 2010	15.18	15.29	15.13	15.22	2,149,387	+0.18(+1.17%)
Mar 25, 2010	15.14	15.24	15.05	15.05	1,752,391	+0.11(+0.71%)
Mar 24, 2010	14.92	14.99	14.84	14.94	3,006,905	-0.20(-1.35%)
Mar 23, 2010	15.08	15.17	15.00	15.14	916,768	+0.06(+0.42%)
Mar 22, 2010	14.81	15.09	14.79	15.08	595,294	+0.03(+0.19%)
Mar 19, 2010	15.17	15.17	14.94	15.05	634,172	-0.18(-1.16%)
Mar 18, 2010	15.30	15.34	15.12	15.23	620,937	-0.13(-0.83%)
Mar 17, 2010	15.37	15.42	15.32	15.36	1,618,014	+0.08(+0.51%)
Mar 16, 2010	15.17	15.29	15.11	15.28	677,234	+0.21(+1.40%)
Mar 15, 2010	14.99	15.07	14.98	15.07	581,411	-0.13(-0.84%)
Mar 12, 2010	15.22	15.23	15.12	15.19	492,535	+0.09(+0.61%)
Mar 11, 2010	15.03	15.11	14.96	15.10	1,425,710	+0.10(+0.66%)
Mar 10, 2010	14.90	15.09	14.89	15.00	744,484	+0.18(+1.19%)
Mar 09, 2010	14.74	14.91	14.71	14.83	2,490,852	-0.02(-0.14%)
Mar 08, 2010	14.92	14.96	14.83	14.85	1,985,097	-0.04(-0.24%)
Mar 05, 2010	14.76	14.92	14.71	14.88	2,118,595	+0.23(+1.54%)
Mar 04, 2010	14.75	14.78	14.57	14.66	2,285,331	-0.04(-0.24%)
Mar 03, 2010	14.66	14.85	14.65	14.69	3,021,584	+0.15(+1.02%)
Mar 02, 2010	14.52	14.61	14.43	14.54	1,111,661	+0.22(+1.53%)
Mar 01, 2010	14.25	14.39	14.19	14.33	2,746,672	+0.19(+1.35%)
Feb 26, 2010	14.03	14.22	13.92	14.14	3,810,072	+0.08(+0.60%)
Feb 25, 2010	13.85	14.05	13.80	14.05	980,309	-0.06(-0.40%)
Feb 24, 2010	14.10	14.23	14.02	14.11	2,590,668	+0.02(+0.15%)
Feb 23, 2010	14.24	14.26	14.02	14.09	1,270,403	-0.29(-2.01%)
Feb 22, 2010	14.47	14.47	14.33	14.38	872,363	+0.01(+0.05%)
Feb 19, 2010	14.27	14.43	14.21	14.37	790,553	+0.04(+0.25%)
Feb 18, 2010	14.29	14.43	14.26	14.33	747,142	+0.03(+0.20%)
Feb 17, 2010	14.37	14.42	14.24	14.31	2,560,320	-0.03(-0.20%)
Feb 16, 2010	14.04	14.34	13.99	14.33	1,764,766	+0.39(+2.83%)
Feb 12, 2010	13.86	13.94	13.94	13.94	1,966,288	-0.18(-1.30%)
Feb 11, 2010	13.92	14.16	13.79	14.12	4,162,126	-0.01(-0.10%)
Feb 10, 2010	14.16	14.19	13.99	14.14	2,918,739	-0.05(-0.35%)
Feb 09, 2010	14.05	14.32	13.91	14.19	1,650,132	+0.42(+3.02%)
Feb 08, 2010	13.85	14.01	13.76	13.77	1,048,659	-0.12(-0.86%)
Feb 05, 2010	13.96	14.00	13.59	13.89	5,400,132	-0.21(-1.50%)
Feb 04, 2010	14.40	14.45	14.06	14.10	2,230,080	-0.60(-4.08%)
Feb 03, 2010	14.77	14.84	14.62	14.70	1,313,768	-0.11(-0.71%)
Feb 02, 2010	14.74	14.87	14.69	14.81	8,176,611	+0.21(+1.45%)
Feb 01, 2010	14.52	14.66	14.52	14.59	1,207,518	+0.25(+1.77%)
Jan 29, 2010	14.51	14.64	14.28	14.34	1,638,398	-0.17(-1.17%)
Jan 28, 2010	14.76	14.76	14.37	14.51	1,143,009	-0.27(-1.86%)
Jan 27, 2010	14.78	14.82	14.63	14.78	1,887,113	-0.03(-0.19%)
Jan 26, 2010	14.81	14.94	14.71	14.81	5,028,740	-0.05(-0.33%)
Jan 25, 2010	14.95	15.00	14.80	14.86	1,532,376	+0.16(+1.05%)
Jan 22, 2010	14.94	15.05	14.65	14.71	1,721,145	-0.27(-1.84%)
Jan 21, 2010	15.45	15.48	14.90	14.98	1,885,095	-0.47(-3.06%)
Jan 20, 2010	15.65	15.65	15.32	15.45	1,503,533	-0.47(-2.97%)
Jan 19, 2010	15.73	15.98	15.73	15.93	2,345,616	+0.11(+0.67%)
Jan 15, 2010	15.93	15.82	15.82	15.82	2,652,213	-0.37(-2.31%)
Jan 14, 2010	16.12	16.22	16.07	16.19	634,664	+0.02(+0.13%)
Jan 13, 2010	16.17	16.21	16.02	16.17	1,062,441	+0.13(+0.79%)
Jan 12, 2010	16.05	16.11	15.95	16.05	1,656,289	-0.28(-1.73%)
Jan 11, 2010	16.34	16.38	16.26	16.33	815,542	+0.25(+1.58%)
Jan 08, 2010	16.05	16.22	16.01	16.07	742,663	+0.02(+0.13%)
Jan 07, 2010	16.07	16.08	15.95	16.05	715,928	-0.11(-0.70%)
Jan 06, 2010	16.11	16.19	16.06	16.17	689,935	+0.10(+0.61%)
Jan 05, 2010	16.22	16.24	16.05	16.07	6,426,551	-0.08(-0.48%)
Jan 04, 2010	16.15	16.23	16.12	16.15	1,022,412	+0.32(+2.05%)
Dec 31, 2009	15.98	15.82	15.82	15.82	1,714,811	-0.08(-0.49%)
Dec 30, 2009	15.90	15.93	15.84	15.90	1,174,054	-0.17(-1.05%)
Dec 29, 2009	16.16	16.18	15.99	16.07	663,934	-0.02(-0.13%)
Dec 28, 2009	16.05	16.09	16.00	16.09	402,706	+0.08(+0.48%)
Dec 24, 2009	15.99	16.03	15.94	16.01	231,171	+0.11(+0.66%)
Dec 23, 2009	15.86	15.93	15.78	15.91	632,694	+0.11(+0.71%)
Dec 22, 2009	15.84	15.85	15.71	15.79	543,010	+0.01(+0.09%)
Dec 21, 2009	15.67	15.83	15.67	15.78	1,002,498	+0.15(+0.95%)
Dec 18, 2009	15.66	15.73	15.46	15.63	501,255	+0.11(+0.68%)
Dec 17, 2009	15.70	15.70	15.51	15.52	939,953	-0.42(-2.61%)
Dec 16, 2009	15.90	16.01	15.87	15.94	1,173,053	+0.25(+1.57%)
Dec 15, 2009	15.63	15.79	15.62	15.69	918,211	-0.13(-0.85%)
Dec 14, 2009	15.81	15.85	15.77	15.83	3,473,208	+0.15(+0.94%)
Dec 11, 2009	15.78	15.80	15.64	15.68	1,492,839	+0.05(+0.32%)
Dec 10, 2009	15.69	15.79	15.57	15.63	613,851	+0.04(+0.27%)
Dec 09, 2009	15.50	15.64	15.37	15.59	2,113,735	+0.04(+0.23%)
Dec 08, 2009	15.69	15.69	15.48	15.55	856,116	-0.39(-2.48%)
Dec 07, 2009	15.97	16.07	15.88	15.95	4,898,642	-0.07(-0.44%)
Dec 04, 2009	16.25	16.31	15.93	16.02	814,921	+0.06(+0.35%)
Dec 03, 2009	16.30	16.41	15.96	15.96	1,117,755	-0.22(-1.35%)
Dec 02, 2009	16.19	16.34	16.12	16.18	3,836,579	-0.02(-0.13%)
Dec 01, 2009	16.11	16.30	16.05	16.20	963,427	+0.34(+2.13%)
Nov 30, 2009	15.77	15.93	15.67	15.86	2,769,356	+0.06(+0.36%)
Nov 27, 2009	15.52	15.94	15.51	15.81	1,450,577	-0.52(-3.20%)
Nov 25, 2009	16.24	16.35	16.14	16.33	709,317	+0.20(+1.22%)
Nov 24, 2009	16.19	16.19	16.03	16.13	583,223	-0.02(-0.13%)
Nov 23, 2009	16.15	16.27	16.10	16.15	1,612,854	+0.39(+2.46%)
Nov 20, 2009	15.72	15.79	15.67	15.76	427,034	-0.16(-1.02%)
Nov 19, 2009	15.99	16.02	15.80	15.93	1,454,659	-0.30(-1.83%)
Nov 18, 2009	16.26	16.29	16.10	16.22	533,409	+0.11(+0.66%)
Nov 17, 2009	16.07	16.15	15.96	16.12	732,296	-0.11(-0.70%)
Nov 16, 2009	16.05	16.30	16.05	16.23	1,259,636	+0.37(+2.36%)
Nov 13, 2009	15.67	15.90	15.56	15.86	2,809,634	+0.17(+1.08%)
Nov 12, 2009	15.86	15.97	15.64	15.69	1,727,608	-0.25(-1.59%)
Nov 11, 2009	15.98	16.05	15.79	15.94	3,669,329	+0.18(+1.16%)
Nov 10, 2009	15.77	15.86	15.67	15.76	1,386,105	-0.20(-1.24%)
Nov 09, 2009	15.70	15.95	15.69	15.95	756,186	+0.61(+4.00%)
Nov 06, 2009	15.23	15.49	15.17	15.34	2,258,520	+0.01(+0.05%)
Nov 05, 2009	15.29	15.40	15.23	15.33	397,966	+0.30(+1.97%)
Nov 04, 2009	15.07	15.23	15.00	15.04	1,644,220	+0.19(+1.28%)
Nov 03, 2009	14.71	14.87	14.64	14.85	1,093,442	-0.08(-0.52%)
Nov 02, 2009	14.90	15.19	14.73	14.93	1,042,934	+0.12(+0.81%)
Oct 30, 2009	15.38	15.44	14.81	14.81	1,429,676	-0.74(-4.76%)
Oct 29, 2009	15.33	15.60	15.31	15.55	1,233,667	+0.54(+3.62%)
Oct 28, 2009	15.38	15.44	15.00	15.00	2,514,991	-0.56(-3.58%)
Oct 27, 2009	15.74	15.79	15.50	15.56	1,300,340	-0.23(-1.47%)
Oct 26, 2009	16.23	16.35	15.71	15.79	1,960,900	-0.51(-3.11%)
Oct 23, 2009	16.23	16.30	16.12	16.30	1,426,179	-0.13(-0.77%)
Oct 22, 2009	16.22	16.43	16.06	16.43	1,028,228	+0.18(+1.13%)
Oct 21, 2009	16.22	16.50	16.19	16.24	3,375,930	-0.04(-0.26%)
Oct 20, 2009	16.17	16.30	16.17	16.29	995,047	-0.13(-0.77%)
Oct 19, 2009	16.31	16.46	16.20	16.41	774,031	+0.29(+1.79%)
Oct 16, 2009	16.15	16.20	16.00	16.12	1,700,851	-0.34(-2.06%)
Oct 15, 2009	16.36	16.46	16.29	16.46	1,286,361	+0.02(+0.13%)
Oct 14, 2009	16.39	16.46	16.31	16.44	758,058	+0.42(+2.64%)
Oct 13, 2009	16.01	16.10	15.86	16.02	830,041	-0.01(-0.09%)
Oct 12, 2009	16.15	16.16	15.99	16.03	1,147,635	+0.19(+1.20%)
Oct 09, 2009	15.81	15.89	15.76	15.84	1,136,281	-0.02(-0.13%)
Oct 08, 2009	15.79	15.96	15.70	15.86	2,651,285	+0.25(+1.58%)
Oct 07, 2009	15.57	15.66	15.54	15.62	1,506,930	+0.04(+0.27%)
Oct 06, 2009	15.45	15.70	15.44	15.57	1,302,693	+0.35(+2.32%)
Oct 05, 2009	15.02	15.29	15.00	15.22	1,207,637	+0.21(+1.41%)
Oct 02, 2009	14.93	15.12	14.81	15.01	13,185,120	-0.08(-0.56%)
Oct 01, 2009	15.50	15.50	15.07	15.09	891,640	-0.55(-3.51%)
Sep 30, 2009	15.71	15.72	15.40	15.64	1,013,839	+0.02(+0.14%)
Sep 29, 2009	15.64	15.68	15.52	15.62	908,028	-0.13(-0.85%)
Sep 28, 2009	15.51	15.79	15.50	15.76	2,154,984	+0.42(+2.71%)
Sep 25, 2009	15.34	15.42	15.26	15.34	1,058,362	-0.04(-0.27%)
Sep 24, 2009	15.81	15.84	15.31	15.38	1,233,739	-0.30(-1.93%)
Sep 23, 2009	15.92	15.96	15.65	15.69	2,014,106	-0.16(-1.02%)
Sep 22, 2009	15.89	15.89	15.75	15.85	1,361,723	+0.23(+1.44%)
Sep 21, 2009	15.50	15.64	15.30	15.62	912,569	-0.19(-1.20%)
Sep 18, 2009	15.88	15.93	15.74	15.81	683,981	+0.01(+0.04%)
Sep 17, 2009	15.79	15.91	15.71	15.81	739,777	+0.13(+0.81%)
Sep 16, 2009	15.69	15.85	15.64	15.68	829,594	+0.15(+0.95%)
Sep 15, 2009	15.47	15.55	15.29	15.53	2,320,008	+0.09(+0.59%)
Sep 14, 2009	15.25	15.47	15.25	15.44	1,041,487	+0.05(+0.32%)
Sep 11, 2009	15.48	15.50	15.29	15.39	734,536	+0.01(+0.05%)
Sep 10, 2009	15.20	15.41	15.08	15.38	748,886	+0.22(+1.44%)
Sep 09, 2009	15.12	15.27	15.07	15.17	1,757,564	+0.22(+1.46%)
Sep 08, 2009	14.90	14.97	14.83	14.95	1,730,910	+0.37(+2.51%)
Sep 04, 2009	14.32	14.60	14.26	14.58	2,160,821	+0.31(+2.17%)
Sep 03, 2009	14.38	14.38	14.15	14.27	1,131,023	+0.06(+0.44%)
Sep 02, 2009	14.12	14.28	14.08	14.21	2,226,060	-0.01(-0.09%)
Sep 01, 2009	14.52	14.71	14.15	14.22	1,305,134	-0.52(-3.54%)
Aug 31, 2009	14.74	14.80	14.64	14.74	714,184	-0.12(-0.81%)
Aug 28, 2009	15.07	15.09	14.81	14.86	753,803	-0.03(-0.19%)
Aug 27, 2009	14.77	14.96	14.52	14.89	4,396,799	+0.05(+0.33%)
Aug 26, 2009	14.78	14.84	14.68	14.84	554,481	-0.04(-0.24%)
Aug 25, 2009	14.93	15.16	14.86	14.88	613,011	+0.18(+1.25%)
Aug 24, 2009	14.79	14.88	14.68	14.69	764,518	+0.00(+0.00%)
Aug 21, 2009	14.58	14.79	14.57	14.69	937,509	+0.46(+3.22%)
Aug 20, 2009	14.11	14.31	14.09	14.23	715,422	+0.16(+1.10%)
Aug 19, 2009	13.79	14.20	13.79	14.08	2,225,991	+0.18(+1.27%)
Aug 18, 2009	13.78	13.98	13.76	13.90	630,894	+0.18(+1.34%)
Aug 17, 2009	13.77	13.80	13.68	13.72	1,955,730	-0.54(-3.76%)
Aug 14, 2009	14.48	14.49	14.13	14.26	1,033,373	-0.18(-1.22%)
Aug 13, 2009	14.48	14.50	14.31	14.43	658,001	+0.22(+1.54%)
Aug 12, 2009	14.10	14.33	14.10	14.21	726,383	+0.14(+1.00%)
Aug 11, 2009	14.11	14.14	13.93	14.07	1,210,906	-0.24(-1.67%)
Aug 10, 2009	14.33	14.38	14.24	14.31	738,695	-0.08(-0.54%)
Aug 07, 2009	14.56	14.58	14.39	14.39	431,502	-0.01(-0.05%)
Aug 06, 2009	14.57	14.57	14.31	14.40	3,839,200	-0.11(-0.73%)
Aug 05, 2009	14.64	14.64	14.32	14.50	1,367,900	-0.11(-0.77%)
Aug 04, 2009	14.54	14.66	14.49	14.62	1,348,037	-0.04(-0.29%)
Aug 03, 2009	14.47	14.70	14.44	14.66	648,553	+0.46(+3.23%)
Jul 31, 2009	14.07	14.26	13.99	14.20	637,955	+0.23(+1.67%)
Jul 30, 2009	13.97	14.14	13.88	13.97	3,556,511	+0.12(+0.87%)
Jul 29, 2009	13.89	13.98	13.76	13.85	651,568	+0.00(+0.00%)
Jul 28, 2009	13.72	13.91	13.64	13.85	794,855	-0.20(-1.45%)
Jul 27, 2009	13.98	14.06	13.83	14.05	1,219,968	+0.01(+0.10%)
Jul 24, 2009	13.95	14.04	13.79	14.04	4,841,775	+0.08(+0.61%)
Jul 23, 2009	13.58	14.04	13.56	13.95	1,315,295	+0.35(+2.59%)
Jul 22, 2009	13.45	13.71	13.45	13.60	550,458	+0.04(+0.31%)
Jul 21, 2009	13.73	13.73	13.45	13.56	893,460	+0.09(+0.68%)
Jul 20, 2009	13.39	13.48	13.32	13.47	697,987	+0.27(+2.03%)
Jul 17, 2009	13.17	13.25	13.12	13.20	1,583,965	-0.06(-0.48%)
Jul 16, 2009	13.15	13.32	13.09	13.26	699,841	+0.17(+1.29%)
Jul 15, 2009	12.87	13.11	12.84	13.09	1,747,009	+0.61(+4.92%)
Jul 14, 2009	12.46	12.56	12.39	12.48	930,854	+0.07(+0.57%)
Jul 13, 2009	12.25	12.46	12.25	12.41	1,947,926	+0.39(+3.29%)
Jul 10, 2009	12.02	12.14	11.92	12.01	1,280,493	-0.16(-1.33%)
Jul 09, 2009	12.18	12.25	12.08	12.18	824,712	+0.25(+2.07%)
Jul 08, 2009	12.05	12.09	11.81	11.93	2,009,160	-0.01(-0.12%)
Jul 07, 2009	12.21	12.25	11.92	11.94	698,156	-0.37(-2.98%)
Jul 06, 2009	12.15	12.31	12.07	12.31	841,450	-0.13(-1.02%)
Jul 02, 2009	12.62	12.63	12.38	12.44	789,004	-0.51(-3.92%)
Jul 01, 2009	12.90	13.08	12.88	12.94	1,503,952	+0.27(+2.11%)
Jun 30, 2009	12.90	12.94	12.59	12.68	640,321	-0.18(-1.37%)
Jun 29, 2009	12.73	12.92	12.64	12.85	561,512	+0.25(+1.96%)
Jun 26, 2009	12.63	12.66	12.53	12.61	534,109	-0.04(-0.33%)
Jun 25, 2009	12.45	12.70	12.42	12.65	495,271	+0.14(+1.13%)
Jun 24, 2009	12.54	12.73	12.43	12.51	608,033	+0.08(+0.68%)
Jun 23, 2009	12.39	12.58	12.30	12.42	950,717	-0.14(-1.12%)
Jun 22, 2009	12.70	13.00	12.53	12.56	1,624,346	-0.47(-3.62%)
Jun 19, 2009	13.05	13.13	12.97	13.04	513,864	+0.08(+0.60%)
Jun 18, 2009	12.95	13.11	12.91	12.96	3,826,691	-0.01(-0.05%)
Jun 17, 2009	12.96	13.04	12.75	12.97	899,151	+0.04(+0.27%)
Jun 16, 2009	13.08	13.23	12.93	12.93	1,836,849	-0.22(-1.66%)
Jun 15, 2009	13.37	13.37	13.01	13.15	1,315,015	-0.63(-4.55%)
Jun 12, 2009	13.73	13.80	13.64	13.78	747,846	-0.08(-0.56%)
Jun 11, 2009	13.82	14.05	13.77	13.85	901,928	+0.16(+1.18%)
Jun 10, 2009	13.89	13.92	13.52	13.69	1,146,658	+0.09(+0.67%)
Jun 09, 2009	13.59	13.69	13.48	13.60	2,022,271	-0.01(-0.05%)
Jun 08, 2009	13.46	13.61	13.40	13.61	1,132,550	-0.06(-0.46%)
Jun 05, 2009	15.14	15.14	13.64	13.67	608,552	-0.26(-1.87%)
Jun 04, 2009	13.92	14.01	13.81	13.93	433,264	+0.10(+0.71%)
Jun 03, 2009	13.99	14.01	13.71	13.83	646,457	-0.45(-3.16%)
Jun 02, 2009	14.09	14.30	14.09	14.28	1,603,616	+0.22(+1.55%)
Jun 01, 2009	14.02	14.16	13.95	14.07	1,742,157	+0.43(+3.16%)
May 29, 2009	13.54	13.64	13.42	13.63	2,964,866	+0.24(+1.78%)
May 28, 2009	13.38	13.45	13.13	13.40	722,293	+0.11(+0.85%)
May 27, 2009	13.49	13.55	13.24	13.28	460,495	-0.18(-1.36%)
May 26, 2009	12.92	13.54	12.90	13.47	2,023,630	+0.19(+1.43%)
May 22, 2009	13.31	13.35	13.16	13.28	576,457	+0.12(+0.91%)
May 21, 2009	13.13	13.21	12.99	13.16	1,024,295	-0.14(-1.06%)
May 20, 2009	13.21	13.50	13.21	13.30	1,939,603	+0.25(+1.89%)
May 19, 2009	12.93	13.18	12.91	13.05	2,220,689	+0.23(+1.76%)
May 18, 2009	12.52	12.82	12.49	12.82	487,708	+0.54(+4.42%)
May 15, 2009	12.44	12.57	12.23	12.28	1,029,220	-0.23(-1.80%)
May 14, 2009	12.32	12.58	12.31	12.51	454,446	+0.15(+1.20%)
May 13, 2009	12.49	12.51	12.34	12.36	483,413	-0.51(-3.95%)
May 12, 2009	12.99	12.99	12.70	12.87	242,686	+0.11(+0.83%)
May 11, 2009	12.80	12.87	12.70	12.76	461,776	-0.38(-2.90%)
May 08, 2009	12.80	13.15	12.79	13.14	1,017,649	+0.59(+4.72%)
May 07, 2009	13.95	13.95	12.45	12.55	1,220,333	-0.25(-1.98%)
May 06, 2009	12.81	12.85	12.61	12.80	1,043,758	+0.23(+1.85%)
May 05, 2009	12.75	12.80	12.55	12.57	1,619,874	-0.21(-1.65%)
May 04, 2009	12.49	12.81	12.46	12.78	955,812	+0.50(+4.08%)