US Technology Ishares ETF (NY: IYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.61	13.61	13.29	13.29	2,682,614	-0.31(-2.28%)
Apr 29, 2010	13.52	13.62	13.49	13.60	954,795	+0.12(+0.91%)
Apr 28, 2010	13.53	13.53	13.34	13.48	1,914,218	+0.02(+0.17%)
Apr 27, 2010	13.66	13.73	13.42	13.46	1,976,024	-0.26(-1.89%)
Apr 26, 2010	13.75	13.79	13.70	13.72	1,013,307	-0.01(-0.09%)
Apr 23, 2010	13.72	13.75	13.62	13.73	1,593,880	+0.03(+0.20%)
Apr 22, 2010	13.52	13.71	13.41	13.70	3,437,112	+0.06(+0.41%)
Apr 21, 2010	13.68	13.71	13.57	13.65	2,230,833	+0.05(+0.39%)
Apr 20, 2010	13.58	13.62	13.48	13.60	896	+0.07(+0.51%)
Apr 19, 2010	13.46	13.56	13.36	13.53	1,816,036	+0.01(+0.05%)
Apr 16, 2010	13.64	13.69	13.44	13.52	2,962,454	-0.18(-1.32%)
Apr 15, 2010	13.62	13.72	13.62	13.70	1,655,726	+0.07(+0.49%)
Apr 14, 2010	13.53	13.65	13.51	13.63	2,278,584	+0.24(+1.78%)
Apr 13, 2010	13.33	13.42	13.29	13.39	1,154,549	+0.04(+0.28%)
Apr 12, 2010	13.31	13.39	13.30	13.36	741,245	+0.06(+0.42%)
Apr 09, 2010	13.21	13.31	13.18	13.30	653,046	+0.10(+0.78%)
Apr 08, 2010	13.14	13.22	13.07	13.20	912,491	+0.01(+0.05%)
Apr 07, 2010	13.18	13.26	13.13	13.19	821,783	-0.03(-0.25%)
Apr 06, 2010	13.15	13.26	13.11	13.22	1,733,491	+0.02(+0.17%)
Apr 05, 2010	13.07	13.21	13.05	13.20	959,293	+0.16(+1.22%)
Apr 01, 2010	13.11	13.04	13.04	13.04	1,633,522	+0.01(+0.09%)
Mar 31, 2010	13.07	13.12	13.02	13.03	690,375	-0.08(-0.65%)
Mar 30, 2010	13.10	13.14	13.02	13.12	840,116	+0.06(+0.46%)
Mar 29, 2010	13.10	13.14	13.03	13.06	1,046,493	+0.01(+0.07%)
Mar 26, 2010	13.12	13.14	12.99	13.05	1,221,364	-0.02(-0.19%)
Mar 25, 2010	13.17	13.26	13.07	13.07	2,361,259	+0.01(+0.08%)
Mar 24, 2010	13.11	13.11	13.04	13.06	2,193,211	-0.08(-0.61%)
Mar 23, 2010	13.03	13.15	12.99	13.14	2,206,181	+0.14(+1.04%)
Mar 22, 2010	12.83	13.05	12.81	13.01	1,815,045	+0.11(+0.88%)
Mar 19, 2010	13.02	13.04	12.85	12.89	1,501,528	-0.11(-0.86%)
Mar 18, 2010	13.01	13.03	12.96	13.00	1,117,029	+0.01(+0.09%)
Mar 17, 2010	12.93	13.07	12.93	12.99	1,213,145	+0.06(+0.43%)
Mar 16, 2010	12.85	12.95	12.83	12.94	824,771	+0.11(+0.83%)
Mar 15, 2010	12.76	12.84	12.74	12.83	1,027,058	-0.04(-0.35%)
Mar 12, 2010	12.91	12.92	12.83	12.87	1,293,151	+0.01(+0.05%)
Mar 11, 2010	12.80	12.88	12.76	12.87	2,055,560	+0.05(+0.37%)
Mar 10, 2010	12.75	12.85	12.73	12.82	1,811,380	+0.08(+0.63%)
Mar 09, 2010	12.66	12.82	12.65	12.74	2,694,667	+0.06(+0.46%)
Mar 08, 2010	12.67	12.72	12.66	12.68	1,181,172	+0.03(+0.26%)
Mar 05, 2010	12.60	12.68	12.55	12.65	1,614,032	+0.15(+1.21%)
Mar 04, 2010	12.46	12.51	12.37	12.50	1,593,128	+0.05(+0.41%)
Mar 03, 2010	12.46	12.51	12.41	12.45	1,411,732	+0.02(+0.14%)
Mar 02, 2010	12.50	12.54	12.41	12.43	1,566,407	-0.01(-0.09%)
Mar 01, 2010	12.34	12.46	12.31	12.44	1,186,303	+0.16(+1.31%)
Feb 26, 2010	12.28	12.31	12.20	12.28	826,592	+0.01(+0.09%)
Feb 25, 2010	12.13	12.29	12.03	12.27	1,258,084	-0.03(-0.23%)
Feb 24, 2010	12.23	12.34	12.22	12.30	1,753,059	+0.12(+1.02%)
Feb 23, 2010	12.32	12.33	12.11	12.17	765,961	-0.18(-1.43%)
Feb 22, 2010	12.44	12.44	12.32	12.35	1,404,843	-0.03(-0.27%)
Feb 19, 2010	12.35	12.42	12.31	12.38	2,192,130	-0.01(-0.07%)
Feb 18, 2010	12.27	12.41	12.24	12.39	1,255,846	+0.11(+0.89%)
Feb 17, 2010	12.27	12.30	12.22	12.28	1,790,938	+0.06(+0.47%)
Feb 16, 2010	12.12	12.25	12.10	12.22	1,597,361	+0.18(+1.46%)
Feb 12, 2010	11.91	12.05	12.05	12.05	908,639	+0.02(+0.19%)
Feb 11, 2010	11.84	12.06	11.80	12.02	1,287,868	+0.16(+1.35%)
Feb 10, 2010	11.92	11.96	11.79	11.86	1,366,264	-0.04(-0.37%)
Feb 09, 2010	11.91	12.00	11.81	11.91	2,266,162	+0.14(+1.23%)
Feb 08, 2010	11.84	11.93	11.76	11.76	1,379,319	-0.06(-0.53%)
Feb 05, 2010	11.74	11.85	11.62	11.83	3,257,602	+0.13(+1.11%)
Feb 04, 2010	11.97	11.99	11.70	11.70	2,079,460	-0.34(-2.83%)
Feb 03, 2010	11.95	12.07	11.94	12.04	2,085,470	+0.04(+0.37%)
Feb 02, 2010	11.90	12.03	11.83	11.99	2,640,960	+0.10(+0.88%)
Feb 01, 2010	11.76	11.90	11.75	11.89	7,533,189	+0.19(+1.58%)
Jan 29, 2010	12.12	12.12	11.64	11.70	4,255,759	-0.29(-2.44%)
Jan 28, 2010	12.32	12.32	11.91	12.00	4,088,015	-0.34(-2.78%)
Jan 27, 2010	12.25	12.38	12.15	12.34	2,580,284	+0.08(+0.62%)
Jan 26, 2010	12.25	12.43	12.21	12.26	2,081,501	-0.02(-0.13%)
Jan 25, 2010	12.29	12.36	12.22	12.28	2,327,175	+0.09(+0.77%)
Jan 22, 2010	12.62	12.64	12.16	12.19	3,217,986	-0.49(-3.89%)
Jan 21, 2010	12.82	12.92	12.62	12.68	1,688,221	-0.13(-0.99%)
Jan 20, 2010	12.89	12.90	12.67	12.81	2,033,670	-0.19(-1.46%)
Jan 19, 2010	12.83	13.00	12.81	12.99	1,324,124	+0.19(+1.51%)
Jan 15, 2010	12.97	12.80	12.80	12.80	1,791,266	-0.18(-1.36%)
Jan 14, 2010	12.84	13.01	12.84	12.98	1,849,251	+0.10(+0.76%)
Jan 13, 2010	12.77	12.91	12.68	12.88	2,826,056	+0.12(+0.93%)
Jan 12, 2010	12.83	12.85	12.69	12.76	3,144,309	-0.16(-1.21%)
Jan 11, 2010	13.00	13.04	12.85	12.92	1,844,564	-0.06(-0.48%)
Jan 08, 2010	12.85	12.98	12.81	12.98	2,662,053	+0.10(+0.76%)
Jan 07, 2010	12.93	12.93	12.82	12.88	1,577,462	-0.05(-0.38%)
Jan 06, 2010	13.03	13.06	12.90	12.93	2,596,066	-0.09(-0.70%)
Jan 05, 2010	13.05	13.07	12.95	13.02	2,392,067	-0.02(-0.15%)
Jan 04, 2010	12.92	13.07	12.92	13.04	3,764,968	+0.21(+1.65%)
Dec 31, 2009	12.98	12.83	12.83	12.83	1,490,778	-0.13(-1.02%)
Dec 30, 2009	12.88	12.96	12.87	12.96	883,165	+0.06(+0.50%)
Dec 29, 2009	12.94	12.95	12.88	12.90	1,070,987	-0.02(-0.19%)
Dec 28, 2009	12.94	12.97	12.86	12.92	1,666,855	+0.02(+0.12%)
Dec 24, 2009	12.80	12.91	12.79	12.91	1,542,771	+0.13(+0.98%)
Dec 23, 2009	12.73	12.78	12.69	12.78	1,895,163	+0.07(+0.58%)
Dec 22, 2009	12.67	12.71	12.64	12.71	1,247,468	+0.08(+0.67%)
Dec 21, 2009	12.53	12.67	12.53	12.62	1,294,667	+0.13(+1.02%)
Dec 18, 2009	12.38	12.50	12.36	12.50	933,467	+0.20(+1.61%)
Dec 17, 2009	12.38	12.39	12.27	12.30	1,279,634	-0.14(-1.11%)
Dec 16, 2009	12.40	12.48	12.40	12.44	1,263,170	+0.06(+0.51%)
Dec 15, 2009	12.41	12.48	12.34	12.37	877,877	-0.07(-0.57%)
Dec 14, 2009	12.42	12.45	12.41	12.44	1,303,247	+0.13(+1.05%)
Dec 11, 2009	12.41	12.41	12.27	12.31	1,877,178	-0.03(-0.25%)
Dec 10, 2009	12.36	12.41	12.34	12.35	1,094,255	+0.04(+0.33%)
Dec 09, 2009	12.18	12.31	12.11	12.31	1,919,870	+0.11(+0.88%)
Dec 08, 2009	12.23	12.29	12.14	12.20	1,659,589	-0.08(-0.69%)
Dec 07, 2009	12.31	12.38	12.26	12.28	2,579,118	-0.06(-0.52%)
Dec 04, 2009	12.39	12.47	12.20	12.35	2,384,249	+0.12(+0.98%)
Dec 03, 2009	12.31	12.36	12.22	12.23	1,070,387	-0.02(-0.13%)
Dec 02, 2009	12.24	12.35	12.22	12.24	895,341	+0.01(+0.09%)
Dec 01, 2009	12.14	12.29	12.14	12.23	2,171,508	+0.17(+1.37%)
Nov 30, 2009	12.00	12.08	11.94	12.07	1,308,319	+0.02(+0.20%)
Nov 27, 2009	11.96	12.12	11.90	12.04	2,340,818	-0.20(-1.62%)
Nov 25, 2009	12.25	12.26	12.22	12.24	774,680	+0.03(+0.24%)
Nov 24, 2009	12.26	12.26	12.15	12.21	1,741,241	-0.06(-0.51%)
Nov 23, 2009	12.21	12.32	12.21	12.27	1,042,629	+0.18(+1.49%)
Nov 20, 2009	12.08	12.12	12.03	12.09	1,330,735	-0.07(-0.54%)
Nov 19, 2009	12.27	12.28	12.08	12.16	1,496,474	-0.21(-1.68%)
Nov 18, 2009	12.42	12.42	12.30	12.37	1,343,081	-0.07(-0.59%)
Nov 17, 2009	12.35	12.44	12.33	12.44	2,720,612	+0.08(+0.61%)
Nov 16, 2009	12.28	12.41	12.27	12.37	1,963,100	+0.13(+1.04%)
Nov 13, 2009	12.17	12.27	12.13	12.24	1,921,902	+0.12(+0.96%)
Nov 12, 2009	12.17	12.26	12.10	12.12	3,123,355	-0.07(-0.55%)
Nov 11, 2009	12.18	12.24	12.12	12.19	3,545,074	+0.09(+0.77%)
Nov 10, 2009	12.07	12.16	12.05	12.10	1,356,200	-0.00(-0.03%)
Nov 09, 2009	11.94	12.11	11.92	12.10	1,253,092	+0.25(+2.13%)
Nov 06, 2009	11.79	11.89	11.74	11.85	1,229,932	+0.02(+0.17%)
Nov 05, 2009	11.73	11.87	11.69	11.83	1,322,298	+0.26(+2.22%)
Nov 04, 2009	11.57	11.71	11.55	11.57	1,489,195	+0.08(+0.70%)
Nov 03, 2009	11.44	11.50	11.38	11.49	2,906,452	-0.01(-0.12%)
Nov 02, 2009	11.51	11.61	11.38	11.51	1,846,224	+0.03(+0.25%)
Oct 30, 2009	11.76	11.77	11.45	11.48	3,792,699	-0.30(-2.54%)
Oct 29, 2009	11.65	11.80	11.61	11.78	1,953,121	+0.22(+1.87%)
Oct 28, 2009	11.72	11.79	11.52	11.56	1,828,060	-0.22(-1.86%)
Oct 27, 2009	11.92	11.96	11.74	11.78	1,988,350	-0.12(-1.03%)
Oct 26, 2009	11.96	12.12	11.85	11.90	2,519,402	-0.05(-0.41%)
Oct 23, 2009	11.99	12.00	11.90	11.95	2,761,048	-0.03(-0.26%)
Oct 22, 2009	11.90	12.00	11.80	11.98	3,609,746	+0.08(+0.64%)
Oct 21, 2009	11.95	12.11	11.88	11.90	2,055,928	-0.05(-0.41%)
Oct 20, 2009	11.87	11.96	11.87	11.95	1,341,207	+0.01(+0.11%)
Oct 19, 2009	11.86	11.96	11.80	11.94	1,347,705	+0.10(+0.87%)
Oct 16, 2009	11.91	11.91	11.75	11.84	2,200,467	-0.12(-1.03%)
Oct 15, 2009	11.89	11.96	11.88	11.96	3,302,742	-0.02(-0.13%)
Oct 14, 2009	12.03	12.03	11.90	11.98	2,055,762	+0.17(+1.44%)
Oct 13, 2009	11.80	11.86	11.75	11.81	1,115,128	+0.00(+0.00%)
Oct 12, 2009	11.86	11.87	11.73	11.81	1,572,677	+0.04(+0.36%)
Oct 09, 2009	11.59	11.78	11.58	11.76	1,055,497	+0.16(+1.34%)
Oct 08, 2009	11.66	11.71	11.57	11.61	1,358,586	+0.04(+0.31%)
Oct 07, 2009	11.52	11.59	11.50	11.57	1,024,120	+0.02(+0.17%)
Oct 06, 2009	11.40	11.57	11.40	11.55	1,093,555	+0.22(+1.95%)
Oct 05, 2009	11.28	11.38	11.19	11.33	1,270,067	+0.11(+0.95%)
Oct 02, 2009	11.15	11.31	11.15	11.22	1,656,033	-0.02(-0.14%)
Oct 01, 2009	11.55	11.55	11.24	11.24	2,049,403	-0.34(-2.96%)
Sep 30, 2009	11.61	11.69	11.41	11.58	1,432,981	+0.02(+0.17%)
Sep 29, 2009	11.65	11.70	11.54	11.56	1,655,844	-0.09(-0.78%)
Sep 28, 2009	11.52	11.72	11.51	11.65	1,366,071	+0.19(+1.67%)
Sep 25, 2009	11.44	11.54	11.42	11.46	1,086,662	-0.06(-0.54%)
Sep 24, 2009	11.65	11.69	11.47	11.53	2,018,825	-0.07(-0.60%)
Sep 23, 2009	11.69	11.81	11.59	11.59	962,960	-0.04(-0.38%)
Sep 22, 2009	11.68	11.68	11.59	11.64	1,305,659	+0.03(+0.27%)
Sep 21, 2009	11.52	11.64	11.51	11.61	1,110,975	+0.00(+0.04%)
Sep 18, 2009	11.64	11.67	11.55	11.60	1,258,043	+0.02(+0.15%)
Sep 17, 2009	11.57	11.65	11.53	11.59	1,488,854	+0.09(+0.76%)
Sep 16, 2009	11.54	11.61	11.48	11.50	1,455,966	+0.01(+0.09%)
Sep 15, 2009	11.44	11.52	11.41	11.49	1,563,272	+0.06(+0.53%)
Sep 14, 2009	11.34	11.43	11.34	11.43	836,037	+0.00(+0.04%)
Sep 11, 2009	11.45	11.48	11.36	11.42	751,623	-0.02(-0.14%)
Sep 10, 2009	11.30	11.45	11.27	11.44	1,226,156	+0.16(+1.38%)
Sep 09, 2009	11.20	11.33	11.15	11.28	1,815,915	+0.09(+0.78%)
Sep 08, 2009	11.21	11.21	11.11	11.20	1,130,107	+0.10(+0.88%)
Sep 04, 2009	10.92	11.11	10.91	11.10	851,290	+0.19(+1.78%)
Sep 03, 2009	10.90	10.91	10.78	10.90	1,138,081	+0.06(+0.58%)
Sep 02, 2009	10.79	10.91	10.78	10.84	1,178,993	+0.00(+0.04%)
Sep 01, 2009	11.01	11.19	10.81	10.84	3,876,082	-0.23(-2.06%)
Aug 31, 2009	11.07	11.07	10.99	11.06	1,465,376	-0.11(-0.98%)
Aug 28, 2009	11.29	11.38	11.12	11.17	3,241,653	+0.04(+0.36%)
Aug 27, 2009	11.08	11.14	10.93	11.13	1,614,633	+0.04(+0.40%)
Aug 26, 2009	11.05	11.12	11.02	11.09	2,183,676	+0.01(+0.12%)
Aug 25, 2009	11.09	11.16	11.04	11.07	1,590,419	+0.02(+0.14%)
Aug 24, 2009	11.11	11.18	11.03	11.06	1,782,534	-0.02(-0.20%)
Aug 21, 2009	10.99	11.08	10.92	11.08	1,414,158	+0.16(+1.46%)
Aug 20, 2009	10.80	10.94	10.78	10.92	2,052,802	+0.12(+1.10%)
Aug 19, 2009	10.61	10.84	10.60	10.80	1,159,335	+0.06(+0.52%)
Aug 18, 2009	10.65	10.78	10.62	10.75	949,326	+0.08(+0.79%)
Aug 17, 2009	10.69	10.70	10.58	10.66	1,862,535	-0.21(-1.94%)
Aug 14, 2009	10.95	10.96	10.79	10.87	1,395,200	-0.11(-1.03%)
Aug 13, 2009	10.95	10.99	10.86	10.99	1,609,803	+0.10(+0.92%)
Aug 12, 2009	10.71	10.98	10.69	10.89	2,130,777	+0.19(+1.75%)
Aug 11, 2009	10.75	10.80	10.68	10.70	2,673,458	-0.12(-1.07%)
Aug 10, 2009	10.83	10.87	10.75	10.82	1,287,236	-0.06(-0.59%)
Aug 07, 2009	10.92	10.95	10.83	10.88	2,447,863	+0.10(+0.89%)
Aug 06, 2009	10.90	10.93	10.74	10.79	1,964,764	-0.08(-0.74%)
Aug 05, 2009	10.97	10.98	10.80	10.87	2,232,593	-0.08(-0.69%)
Aug 04, 2009	10.92	10.97	10.88	10.94	2,672,314	-0.01(-0.10%)
Aug 03, 2009	10.92	10.99	10.86	10.95	4,080,171	+0.14(+1.26%)
Jul 31, 2009	10.82	10.92	10.81	10.82	2,435,875	-0.02(-0.19%)
Jul 30, 2009	10.91	11.02	10.83	10.84	2,963,630	+0.04(+0.41%)
Jul 29, 2009	10.79	10.80	10.68	10.79	2,282,900	-0.03(-0.29%)
Jul 28, 2009	10.71	10.85	10.66	10.82	2,267,907	+0.09(+0.85%)
Jul 27, 2009	10.80	10.83	10.68	10.73	2,431,897	-0.09(-0.86%)
Jul 24, 2009	10.73	10.83	10.64	10.83	2,804,322	-0.07(-0.64%)
Jul 23, 2009	10.69	10.95	10.67	10.89	2,790,522	+0.19(+1.75%)
Jul 22, 2009	10.62	10.75	10.62	10.71	2,585,173	+0.07(+0.63%)
Jul 21, 2009	10.63	10.64	10.49	10.64	4,210,543	+0.06(+0.55%)
Jul 20, 2009	10.55	10.60	10.49	10.58	3,966,327	+0.10(+0.94%)
Jul 17, 2009	10.39	10.49	10.34	10.48	5,272,175	+0.09(+0.90%)
Jul 16, 2009	10.17	10.40	10.15	10.39	3,381,456	+0.18(+1.72%)
Jul 15, 2009	10.03	10.22	10.00	10.21	3,177,335	+0.41(+4.21%)
Jul 14, 2009	9.744	9.820	9.701	9.802	1,521,863	+0.04(+0.39%)
Jul 13, 2009	9.583	9.771	9.570	9.764	1,396,299	+0.19(+1.96%)
Jul 10, 2009	9.470	9.619	9.465	9.577	693,664	+0.06(+0.63%)
Jul 09, 2009	9.507	9.586	9.494	9.516	1,187,406	+0.04(+0.45%)
Jul 08, 2009	9.481	9.516	9.334	9.473	1,870,451	+0.01(+0.09%)
Jul 07, 2009	9.706	9.722	9.450	9.465	1,482,885	-0.25(-2.55%)
Jul 06, 2009	9.722	9.757	9.608	9.713	755,368	-0.06(-0.64%)
Jul 02, 2009	9.895	9.898	9.742	9.775	1,562,227	-0.21(-2.12%)
Jul 01, 2009	9.960	10.10	9.960	9.987	2,089,211	+0.07(+0.67%)
Jun 30, 2009	10.02	10.05	9.855	9.920	2,158,278	-0.06(-0.56%)
Jun 29, 2009	9.960	10.03	9.902	9.976	1,192,986	+0.07(+0.68%)
Jun 26, 2009	9.891	9.959	9.862	9.909	1,591,181	-0.02(-0.16%)
Jun 25, 2009	9.853	9.938	9.835	9.924	1,292,653	+0.20(+2.06%)
Jun 24, 2009	9.679	9.826	9.670	9.724	1,876,371	+0.13(+1.35%)
Jun 23, 2009	9.655	9.659	9.523	9.594	1,847,847	-0.05(-0.55%)
Jun 22, 2009	9.831	9.849	9.606	9.648	1,677,672	-0.24(-2.46%)
Jun 19, 2009	9.873	9.947	9.842	9.891	1,582,566	+0.12(+1.21%)
Jun 18, 2009	9.840	9.864	9.755	9.773	1,272,108	-0.05(-0.54%)
Jun 17, 2009	9.757	9.904	9.695	9.826	2,305,701	+0.06(+0.59%)
Jun 16, 2009	9.924	9.949	9.755	9.768	2,254,371	-0.10(-0.97%)
Jun 15, 2009	9.933	9.962	9.777	9.864	912,635	-0.16(-1.56%)
Jun 12, 2009	9.980	10.02	9.884	10.02	865,669	-0.02(-0.16%)
Jun 11, 2009	9.991	10.14	9.991	10.04	1,766,218	+0.10(+1.03%)
Jun 10, 2009	10.08	10.08	9.849	9.933	1,899,208	-0.08(-0.76%)
Jun 09, 2009	9.965	10.07	9.920	10.01	1,656,970	+0.10(+1.06%)
Jun 08, 2009	9.782	9.965	9.733	9.904	1,711,654	-0.02(-0.16%)
Jun 05, 2009	9.971	10.00	9.855	9.920	3,869,381	+0.05(+0.47%)
Jun 04, 2009	9.773	9.891	9.768	9.873	2,567,251	+0.13(+1.33%)
Jun 03, 2009	9.777	9.777	9.619	9.744	1,067,220	-0.05(-0.55%)
Jun 02, 2009	9.800	9.933	9.733	9.797	2,867,541	-0.05(-0.50%)
Jun 01, 2009	9.639	9.884	9.619	9.846	3,707,665	+0.33(+3.44%)
May 29, 2009	9.450	9.519	9.365	9.519	1,751,211	+0.08(+0.87%)
May 28, 2009	9.387	9.450	9.224	9.436	1,753,476	+0.14(+1.46%)
May 27, 2009	9.354	9.507	9.289	9.300	2,862,886	-0.07(-0.74%)
May 26, 2009	8.997	9.378	8.983	9.369	2,929,559	+0.33(+3.68%)
May 22, 2009	9.126	9.169	8.980	9.037	1,495,720	-0.06(-0.69%)
May 21, 2009	9.171	9.202	8.999	9.099	2,430,134	-0.13(-1.43%)
May 20, 2009	9.334	9.438	9.209	9.231	1,488,957	-0.07(-0.74%)
May 19, 2009	9.211	9.399	9.169	9.300	1,992,467	+0.07(+0.80%)
May 18, 2009	9.044	9.227	9.021	9.227	1,283,997	+0.24(+2.63%)
May 15, 2009	8.981	9.106	8.957	8.990	1,346,109	+0.01(+0.07%)
May 14, 2009	8.892	9.050	8.870	8.983	1,964,871	+0.12(+1.35%)
May 13, 2009	8.999	9.017	8.845	8.864	2,820,822	-0.21(-2.33%)
May 12, 2009	9.200	9.222	8.988	9.075	2,257,345	-0.06(-0.66%)
May 11, 2009	9.030	9.247	8.992	9.135	4,863,839	+0.00(+0.05%)
May 08, 2009	9.233	9.258	9.012	9.131	4,150,091	-0.04(-0.41%)
May 07, 2009	9.536	9.541	9.077	9.169	4,834,786	-0.30(-3.18%)
May 06, 2009	9.536	9.557	9.325	9.470	5,050,819	-0.00(-0.02%)
May 05, 2009	9.485	9.492	9.376	9.472	2,147,178	-0.02(-0.21%)
May 04, 2009	9.414	9.505	9.365	9.492	2,960,450	+0.16(+1.67%)