South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.26	32.28	31.71	31.82	348,331	-0.13(-0.40%)
Apr 29, 2010	31.95	32.23	31.84	31.94	527,728	+0.40(+1.27%)
Apr 28, 2010	31.56	31.66	30.89	31.54	435,583	+0.39(+1.27%)
Apr 27, 2010	31.91	32.18	31.03	31.15	899,678	-1.24(-3.81%)
Apr 26, 2010	32.41	32.63	32.28	32.38	455,902	+0.32(+1.01%)
Apr 23, 2010	31.44	32.07	31.23	32.06	305,076	+0.28(+0.87%)
Apr 22, 2010	31.27	31.79	31.13	31.78	526,612	-0.25(-0.78%)
Apr 21, 2010	31.89	32.04	31.70	32.03	301,904	-0.01(-0.02%)
Apr 20, 2010	31.87	32.14	31.74	32.04	368,766	+0.40(+1.28%)
Apr 19, 2010	31.37	31.71	31.13	31.63	536,808	-0.24(-0.75%)
Apr 16, 2010	32.26	32.38	31.52	31.87	1,186,498	-0.84(-2.57%)
Apr 15, 2010	32.58	32.91	32.49	32.71	450,334	-0.24(-0.74%)
Apr 14, 2010	32.68	32.97	32.50	32.96	520,563	+0.38(+1.16%)
Apr 13, 2010	32.77	32.80	32.28	32.58	367,687	-0.24(-0.73%)
Apr 12, 2010	33.05	33.09	32.82	32.82	380,057	-0.29(-0.88%)
Apr 09, 2010	32.79	33.23	32.79	33.11	332,445	+0.11(+0.34%)
Apr 08, 2010	32.67	33.04	32.48	33.00	671,171	+0.02(+0.05%)
Apr 07, 2010	33.10	33.30	32.93	32.99	974,090	-0.29(-0.88%)
Apr 06, 2010	33.07	33.39	32.95	33.28	1,070,112	-0.03(-0.10%)
Apr 05, 2010	33.00	33.42	32.76	33.31	722,885	+0.44(+1.34%)
Apr 01, 2010	32.40	32.87	32.87	32.87	854,321	+0.69(+2.15%)
Mar 31, 2010	31.93	32.28	31.74	32.18	657,512	+0.48(+1.51%)
Mar 30, 2010	31.87	31.87	31.52	31.70	489,016	+0.07(+0.22%)
Mar 29, 2010	31.51	31.68	31.43	31.63	724,393	+0.42(+1.33%)
Mar 26, 2010	31.36	31.49	31.02	31.21	574,756	+0.18(+0.57%)
Mar 25, 2010	31.48	31.58	30.95	31.04	772,998	-0.42(-1.34%)
Mar 24, 2010	31.53	31.71	31.40	31.46	622,376	-0.82(-2.54%)
Mar 23, 2010	32.02	32.30	31.86	32.28	794,081	+0.02(+0.05%)
Mar 22, 2010	31.69	32.27	31.55	32.26	290,461	+0.26(+0.82%)
Mar 19, 2010	32.34	32.48	31.86	32.00	821,426	-0.33(-1.02%)
Mar 18, 2010	32.27	32.58	32.19	32.33	697,343	+0.30(+0.95%)
Mar 17, 2010	32.09	32.20	31.94	32.03	439,638	+0.58(+1.83%)
Mar 16, 2010	31.11	31.56	31.11	31.45	295,936	+0.39(+1.25%)
Mar 15, 2010	30.85	31.10	30.85	31.06	122,639	+0.07(+0.24%)
Mar 12, 2010	31.14	31.20	30.90	30.99	211,694	-0.13(-0.43%)
Mar 11, 2010	30.52	31.13	30.40	31.12	712,760	-0.01(-0.03%)
Mar 10, 2010	30.93	31.26	30.85	31.13	689,563	+0.10(+0.31%)
Mar 09, 2010	30.77	31.14	30.56	31.04	788,329	+0.04(+0.12%)
Mar 08, 2010	31.01	31.13	30.83	31.00	248,553	+0.19(+0.60%)
Mar 05, 2010	30.39	30.93	30.27	30.81	356,291	+0.71(+2.37%)
Mar 04, 2010	30.30	30.47	30.02	30.10	387,487	+0.03(+0.11%)
Mar 03, 2010	29.98	30.32	29.85	30.07	193,355	+0.60(+2.02%)
Mar 02, 2010	29.37	29.77	29.36	29.47	181,163	+0.34(+1.15%)
Mar 01, 2010	28.89	29.26	28.89	29.14	217,971	+0.76(+2.66%)
Feb 26, 2010	28.20	28.73	28.20	28.38	498,365	+0.17(+0.59%)
Feb 25, 2010	27.63	28.24	27.44	28.22	357,585	+0.05(+0.19%)
Feb 24, 2010	27.90	28.17	27.81	28.16	450,756	+0.44(+1.59%)
Feb 23, 2010	28.40	28.49	27.72	27.72	507,719	-0.83(-2.89%)
Feb 22, 2010	28.73	28.81	28.46	28.55	320,110	-0.30(-1.05%)
Feb 19, 2010	28.64	29.00	28.53	28.85	457,921	-0.40(-1.37%)
Feb 18, 2010	28.90	29.32	28.72	29.25	464,518	+0.30(+1.03%)
Feb 17, 2010	29.20	29.24	28.77	28.95	494,515	-0.02(-0.06%)
Feb 16, 2010	28.34	29.00	28.26	28.97	523,157	+0.92(+3.26%)
Feb 12, 2010	27.82	28.05	28.05	28.05	422,747	-0.59(-2.06%)
Feb 11, 2010	27.98	28.75	27.74	28.64	443,152	+0.99(+3.58%)
Feb 10, 2010	28.06	28.18	27.47	27.65	338,551	-0.45(-1.59%)
Feb 09, 2010	27.71	28.43	27.60	28.10	470,046	+0.92(+3.39%)
Feb 08, 2010	27.27	27.64	27.13	27.18	721,219	-0.14(-0.53%)
Feb 05, 2010	27.38	27.58	26.40	27.32	931,753	-0.28(-1.02%)
Feb 04, 2010	28.52	28.52	27.58	27.60	553,553	-1.43(-4.92%)
Feb 03, 2010	29.36	29.39	28.94	29.03	276,928	-0.43(-1.46%)
Feb 02, 2010	29.24	29.46	29.01	29.46	291,949	+0.62(+2.14%)
Feb 01, 2010	28.34	28.96	28.34	28.84	907,703	+0.82(+2.93%)
Jan 29, 2010	28.49	28.83	27.89	28.02	886,475	-0.22(-0.79%)
Jan 28, 2010	28.67	28.88	27.95	28.25	615,222	-0.10(-0.36%)
Jan 27, 2010	28.26	28.50	27.95	28.35	1,164,572	-0.09(-0.30%)
Jan 26, 2010	28.13	28.80	28.13	28.43	501,206	-0.30(-1.04%)
Jan 25, 2010	28.82	29.08	28.50	28.73	636,006	+0.48(+1.72%)
Jan 22, 2010	28.33	28.92	28.14	28.25	402,601	-0.49(-1.70%)
Jan 21, 2010	29.61	29.81	28.70	28.74	469,184	-1.12(-3.76%)
Jan 20, 2010	30.02	30.02	29.38	29.86	577,314	-0.52(-1.72%)
Jan 19, 2010	29.81	30.47	29.81	30.38	335,935	+0.40(+1.35%)
Jan 15, 2010	30.25	29.98	29.98	29.98	324,901	-0.39(-1.28%)
Jan 14, 2010	30.23	30.54	30.03	30.37	319,075	-0.28(-0.90%)
Jan 13, 2010	30.65	30.74	30.11	30.64	270,092	+0.52(+1.73%)
Jan 12, 2010	30.19	30.45	29.78	30.12	674,672	-0.60(-1.94%)
Jan 11, 2010	31.01	31.06	30.63	30.72	555,996	-0.21(-0.69%)
Jan 08, 2010	30.79	31.05	30.59	30.93	498,062	+0.44(+1.43%)
Jan 07, 2010	30.65	30.77	30.36	30.49	530,250	-0.63(-2.02%)
Jan 06, 2010	30.88	31.27	30.81	31.12	403,610	+0.01(+0.03%)
Jan 05, 2010	30.80	31.23	30.80	31.11	448,549	+0.25(+0.81%)
Jan 04, 2010	30.45	30.95	30.45	30.86	235,574	+1.06(+3.56%)
Dec 31, 2009	30.35	29.80	29.80	29.80	166,019	-0.15(-0.50%)
Dec 30, 2009	29.82	30.01	29.82	29.95	80,355	+0.07(+0.23%)
Dec 29, 2009	30.15	30.22	29.86	29.88	212,513	-0.06(-0.20%)
Dec 28, 2009	29.98	30.20	29.87	29.94	253,877	+0.22(+0.73%)
Dec 24, 2009	29.55	29.75	29.52	29.72	86,354	+0.41(+1.40%)
Dec 23, 2009	29.21	29.49	28.89	29.31	99,367	+0.46(+1.61%)
Dec 22, 2009	28.84	28.98	28.49	28.85	489,694	-0.36(-1.24%)
Dec 21, 2009	29.56	29.58	29.06	29.21	598,010	-0.58(-1.95%)
Dec 18, 2009	29.70	29.87	29.43	29.79	251,105	-0.07(-0.23%)
Dec 17, 2009	29.92	29.94	29.65	29.86	268,948	-0.22(-0.74%)
Dec 16, 2009	30.40	30.46	30.06	30.08	266,445	+0.10(+0.32%)
Dec 15, 2009	29.88	30.12	29.64	29.99	327,305	-0.42(-1.37%)
Dec 14, 2009	30.30	30.56	30.28	30.40	421,628	+0.68(+2.29%)
Dec 11, 2009	29.58	29.86	29.48	29.72	520,587	+0.36(+1.21%)
Dec 10, 2009	29.49	29.59	29.26	29.37	932,388	+0.21(+0.73%)
Dec 09, 2009	28.85	29.24	28.75	29.15	888,327	+0.05(+0.18%)
Dec 08, 2009	29.31	29.50	29.02	29.10	694,143	-0.45(-1.53%)
Dec 07, 2009	29.57	30.00	29.45	29.55	1,916,404	-0.11(-0.38%)
Dec 04, 2009	30.33	30.46	29.15	29.66	1,746,379	-0.19(-0.62%)
Dec 03, 2009	30.52	30.69	29.85	29.85	2,409,713	-0.84(-2.72%)
Dec 02, 2009	30.62	31.02	30.60	30.69	411,019	+0.02(+0.07%)
Dec 01, 2009	30.37	30.86	30.33	30.66	504,585	+0.83(+2.77%)
Nov 30, 2009	29.75	29.97	29.54	29.84	361,878	+0.10(+0.34%)
Nov 27, 2009	28.99	29.93	28.91	29.74	646,221	-0.89(-2.90%)
Nov 25, 2009	30.31	30.69	30.22	30.63	424,862	+0.52(+1.73%)
Nov 24, 2009	29.84	30.16	29.73	30.11	719,562	+0.18(+0.60%)
Nov 23, 2009	29.88	30.16	29.80	29.92	518,101	+0.68(+2.33%)
Nov 20, 2009	29.14	29.32	29.05	29.24	324,356	-0.28(-0.94%)
Nov 19, 2009	29.31	29.65	29.12	29.52	565,602	-0.49(-1.63%)
Nov 18, 2009	30.07	30.27	29.77	30.01	525,728	-0.04(-0.12%)
Nov 17, 2009	29.92	30.17	29.57	30.05	802,966	-0.23(-0.77%)
Nov 16, 2009	30.04	30.54	30.02	30.28	322,277	+0.48(+1.61%)
Nov 13, 2009	29.55	30.08	29.35	29.80	749,801	+0.52(+1.76%)
Nov 12, 2009	29.72	29.90	29.29	29.29	619,373	-0.70(-2.33%)
Nov 11, 2009	30.27	30.40	29.64	29.98	661,721	+0.26(+0.88%)
Nov 10, 2009	29.90	29.90	29.43	29.72	738,964	+0.03(+0.09%)
Nov 09, 2009	29.14	29.75	29.14	29.70	918,073	+1.09(+3.80%)
Nov 06, 2009	28.31	28.72	28.30	28.61	832,055	+0.15(+0.54%)
Nov 05, 2009	28.30	28.51	28.10	28.46	556,345	+0.42(+1.50%)
Nov 04, 2009	28.18	28.44	27.91	28.03	1,929,007	+0.45(+1.64%)
Nov 03, 2009	26.68	27.58	26.68	27.58	1,540,096	+0.42(+1.53%)
Nov 02, 2009	27.38	27.87	26.54	27.17	1,366,875	-0.43(-1.56%)
Oct 30, 2009	28.40	28.42	27.23	27.60	774,698	-1.26(-4.35%)
Oct 29, 2009	28.20	29.00	28.18	28.85	618,362	+1.55(+5.67%)
Oct 28, 2009	28.14	28.39	27.20	27.30	1,363,391	-1.35(-4.72%)
Oct 27, 2009	29.20	29.20	28.62	28.66	513,819	-0.56(-1.93%)
Oct 26, 2009	30.06	30.27	29.01	29.22	529,217	-1.07(-3.53%)
Oct 23, 2009	30.38	30.40	30.11	30.29	541,836	-0.48(-1.57%)
Oct 22, 2009	30.12	30.90	29.78	30.78	1,188,857	+0.72(+2.41%)
Oct 21, 2009	30.28	30.77	30.03	30.05	1,141,506	-0.29(-0.96%)
Oct 20, 2009	30.20	30.53	30.10	30.35	1,522,580	-0.64(-2.06%)
Oct 19, 2009	30.64	30.99	30.37	30.98	432,902	+0.57(+1.87%)
Oct 16, 2009	30.53	30.63	30.16	30.41	463,382	-0.52(-1.69%)
Oct 15, 2009	30.62	31.25	30.46	30.94	862,260	-0.22(-0.72%)
Oct 14, 2009	31.19	31.28	30.90	31.16	347,960	+0.65(+2.13%)
Oct 13, 2009	30.30	30.62	30.02	30.51	870,766	+0.29(+0.95%)
Oct 12, 2009	30.48	30.57	30.04	30.22	397,491	+0.46(+1.56%)
Oct 09, 2009	30.01	30.01	29.48	29.76	267,465	-0.41(-1.36%)
Oct 08, 2009	30.22	30.36	29.77	30.17	624,139	+0.42(+1.40%)
Oct 07, 2009	29.29	29.75	29.18	29.75	422,032	+0.35(+1.20%)
Oct 06, 2009	29.23	29.64	29.11	29.40	859,937	+0.45(+1.54%)
Oct 05, 2009	28.15	29.12	28.15	28.96	483,297	+0.98(+3.50%)
Oct 02, 2009	27.53	28.25	27.48	27.98	531,544	+0.06(+0.21%)
Oct 01, 2009	28.80	28.84	27.82	27.92	1,402,768	-1.24(-4.24%)
Sep 30, 2009	29.30	29.37	28.43	29.15	810,713	-0.09(-0.29%)
Sep 29, 2009	29.24	29.47	29.07	29.24	452,507	-0.23(-0.79%)
Sep 28, 2009	29.29	29.80	29.14	29.47	416,681	+0.09(+0.31%)
Sep 25, 2009	29.20	29.60	29.14	29.38	1,526,697	+0.39(+1.36%)
Sep 24, 2009	29.58	29.71	28.63	28.99	775,842	-0.48(-1.64%)
Sep 23, 2009	29.87	30.13	29.37	29.47	1,450,157	-0.72(-2.38%)
Sep 22, 2009	30.36	30.40	30.08	30.19	1,034,313	+0.34(+1.14%)
Sep 21, 2009	29.63	29.92	29.22	29.85	724,847	-0.54(-1.77%)
Sep 18, 2009	30.49	30.49	30.00	30.39	1,187,849	-0.11(-0.35%)
Sep 17, 2009	30.66	30.83	30.21	30.49	1,141,131	+0.26(+0.85%)
Sep 16, 2009	30.37	30.72	30.16	30.24	958,001	+0.36(+1.21%)
Sep 15, 2009	29.57	29.92	29.43	29.88	845,031	+0.44(+1.48%)
Sep 14, 2009	29.05	29.44	28.97	29.44	550,916	+0.02(+0.05%)
Sep 11, 2009	29.38	29.90	29.34	29.42	484,274	+0.38(+1.30%)
Sep 10, 2009	28.84	29.24	28.53	29.05	585,926	+0.37(+1.30%)
Sep 09, 2009	29.32	29.32	28.59	28.67	938,488	+0.06(+0.20%)
Sep 08, 2009	28.92	29.07	28.61	28.61	943,463	+0.14(+0.51%)
Sep 04, 2009	28.22	28.48	27.82	28.47	575,306	+0.31(+1.12%)
Sep 03, 2009	27.59	28.22	27.48	28.16	1,061,357	+0.92(+3.36%)
Sep 02, 2009	26.85	27.41	26.37	27.24	979,639	+0.37(+1.37%)
Sep 01, 2009	27.65	27.83	26.79	26.87	1,406,517	-0.90(-3.24%)
Aug 31, 2009	27.62	27.82	27.61	27.77	815,684	-0.30(-1.08%)
Aug 28, 2009	28.30	28.33	27.83	28.08	652,824	+0.09(+0.32%)
Aug 27, 2009	27.60	28.27	27.31	27.99	720,269	+0.56(+2.06%)
Aug 26, 2009	27.47	27.61	27.35	27.42	428,770	-0.27(-0.96%)
Aug 25, 2009	27.92	28.21	27.57	27.69	308,524	+0.26(+0.95%)
Aug 24, 2009	27.68	27.97	27.42	27.43	660,844	+0.04(+0.14%)
Aug 21, 2009	27.32	27.71	27.32	27.39	346,097	+0.71(+2.65%)
Aug 20, 2009	26.20	26.79	26.09	26.68	398,252	+0.61(+2.35%)
Aug 19, 2009	25.50	26.34	25.47	26.07	376,348	+0.04(+0.14%)
Aug 18, 2009	25.79	26.19	25.68	26.03	416,638	+0.73(+2.90%)
Aug 17, 2009	25.57	25.78	24.81	25.30	940,435	-1.01(-3.85%)
Aug 14, 2009	26.44	26.55	26.04	26.31	445,154	-0.20(-0.76%)
Aug 13, 2009	26.68	26.79	26.22	26.51	644,784	+0.43(+1.63%)
Aug 12, 2009	25.79	26.33	25.64	26.09	420,912	-0.03(-0.10%)
Aug 11, 2009	25.97	26.16	25.72	26.11	978,212	-0.16(-0.63%)
Aug 10, 2009	26.25	26.35	25.96	26.28	706,820	-0.34(-1.26%)
Aug 07, 2009	26.67	26.95	26.29	26.61	902,831	+0.23(+0.87%)
Aug 06, 2009	26.50	26.53	26.05	26.38	548,760	-0.40(-1.51%)
Aug 05, 2009	26.86	26.95	26.33	26.79	684,944	-0.13(-0.49%)
Aug 04, 2009	26.54	27.26	26.54	26.92	836,929	-0.34(-1.25%)
Aug 03, 2009	27.03	27.46	27.02	27.26	1,976,313	+0.77(+2.89%)
Jul 31, 2009	26.15	26.79	26.05	26.50	1,813,434	+0.46(+1.76%)
Jul 30, 2009	26.28	26.40	25.82	26.04	903,562	+0.40(+1.58%)
Jul 29, 2009	25.64	25.79	25.40	25.63	839,614	-0.52(-2.00%)
Jul 28, 2009	25.82	26.18	25.56	26.15	742,215	-0.64(-2.38%)
Jul 27, 2009	26.52	26.80	26.37	26.79	598,506	-0.12(-0.44%)
Jul 24, 2009	26.85	27.00	26.54	26.91	1,592	-0.19(-0.71%)
Jul 23, 2009	26.75	27.36	26.61	27.10	731,246	+0.40(+1.52%)
Jul 22, 2009	26.26	27.10	26.26	26.70	604,718	+0.18(+0.68%)
Jul 21, 2009	26.84	26.84	26.15	26.52	623,260	+0.06(+0.24%)
Jul 20, 2009	26.10	26.52	25.94	26.45	866,170	+0.79(+3.07%)
Jul 17, 2009	25.40	25.79	25.10	25.66	359,942	+0.05(+0.21%)
Jul 16, 2009	25.29	25.85	25.06	25.61	1,008,118	+0.10(+0.40%)
Jul 15, 2009	25.00	25.60	24.95	25.51	764,945	+1.17(+4.79%)
Jul 14, 2009	24.17	24.48	24.10	24.34	473,790	+0.33(+1.37%)
Jul 13, 2009	23.56	24.04	23.51	24.01	1,003,939	+0.22(+0.94%)
Jul 10, 2009	23.55	23.81	23.41	23.79	415,860	-0.17(-0.71%)
Jul 09, 2009	23.97	24.19	23.71	23.96	965,791	+0.79(+3.42%)
Jul 08, 2009	23.66	23.83	22.93	23.17	1,032,568	-0.64(-2.68%)
Jul 07, 2009	24.10	24.29	23.69	23.81	967,197	-0.48(-1.99%)
Jul 06, 2009	23.90	24.29	23.70	24.29	449,524	-0.36(-1.47%)
Jul 02, 2009	24.84	24.91	24.64	24.65	347,021	-0.80(-3.14%)
Jul 01, 2009	25.67	25.67	25.34	25.45	875,055	+0.28(+1.12%)
Jun 30, 2009	25.26	25.26	24.80	25.17	1,091,601	+0.32(+1.29%)
Jun 29, 2009	25.10	25.11	24.70	24.85	679,831	+0.25(+1.02%)
Jun 26, 2009	24.37	24.78	24.37	24.60	898,239	+0.27(+1.12%)
Jun 25, 2009	23.86	24.35	23.80	24.33	823,503	+0.67(+2.84%)
Jun 24, 2009	23.54	23.95	23.41	23.66	927,674	+0.59(+2.56%)
Jun 23, 2009	22.73	23.28	22.73	23.07	685,123	-0.18(-0.76%)
Jun 22, 2009	23.83	23.89	23.24	23.24	1,068,578	-1.06(-4.38%)
Jun 19, 2009	24.51	24.53	24.18	24.31	586,672	+0.03(+0.11%)
Jun 18, 2009	24.21	24.49	24.06	24.28	1,261,615	-0.17(-0.70%)
Jun 17, 2009	24.34	24.63	23.98	24.45	1,058,594	-0.15(-0.61%)
Jun 16, 2009	25.03	25.21	24.52	24.60	1,172,485	-0.19(-0.77%)
Jun 15, 2009	25.05	25.07	24.54	24.79	1,088,346	-0.61(-2.39%)
Jun 12, 2009	25.29	25.40	25.06	25.40	583,868	-0.06(-0.25%)
Jun 11, 2009	25.18	25.83	25.13	25.46	774,869	+0.29(+1.14%)
Jun 10, 2009	25.57	25.57	24.76	25.18	717,343	-0.01(-0.04%)
Jun 09, 2009	25.25	25.44	25.00	25.19	480,439	+0.02(+0.08%)
Jun 08, 2009	24.73	25.27	24.58	25.16	871,830	-0.22(-0.86%)
Jun 05, 2009	25.78	25.78	24.98	25.38	533,984	-0.41(-1.59%)
Jun 04, 2009	25.46	25.90	25.18	25.79	655,065	+0.56(+2.22%)
Jun 03, 2009	25.65	25.65	24.80	25.23	1,651,990	-0.95(-3.64%)
Jun 02, 2009	25.78	26.26	25.55	26.19	1,294,803	+0.01(+0.04%)
Jun 01, 2009	26.11	26.36	25.85	26.18	1,107,534	+0.61(+2.37%)
May 29, 2009	25.53	25.88	25.24	25.57	1,301,675	+0.26(+1.01%)
May 28, 2009	24.98	25.31	24.71	25.31	1,428,484	+0.86(+3.53%)
May 27, 2009	24.79	25.03	24.31	24.45	1,341,146	-0.07(-0.30%)
May 26, 2009	23.64	24.55	23.51	24.53	690,344	+0.30(+1.25%)
May 22, 2009	24.41	24.51	24.12	24.22	412,882	+0.12(+0.49%)
May 21, 2009	23.65	24.11	23.16	24.10	817,134	-0.08(-0.33%)
May 20, 2009	24.02	24.65	24.02	24.18	621,688	+0.52(+2.18%)
May 19, 2009	23.47	24.17	23.43	23.67	670,438	+0.42(+1.81%)
May 18, 2009	22.45	23.32	22.45	23.25	585,652	+0.84(+3.75%)
May 15, 2009	22.80	23.09	22.12	22.41	669,054	-0.38(-1.68%)
May 14, 2009	22.29	23.03	22.10	22.79	907,919	+0.38(+1.69%)
May 13, 2009	22.77	22.88	22.31	22.41	615,164	-1.10(-4.67%)
May 12, 2009	23.23	23.59	22.95	23.51	711,881	+0.39(+1.68%)
May 11, 2009	23.24	23.57	23.00	23.12	472,754	-0.73(-3.08%)
May 08, 2009	23.40	23.90	23.04	23.85	928,953	+1.09(+4.80%)
May 07, 2009	23.54	23.64	22.63	22.76	1,193,182	-0.86(-3.63%)
May 06, 2009	23.08	23.90	22.93	23.62	464,582	+0.60(+2.61%)
May 05, 2009	23.10	23.33	22.82	23.02	581,815	-0.64(-2.70%)
May 04, 2009	22.73	23.71	22.73	23.66	654,402	+1.68(+7.66%)