Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.160	1.167	1.126	1.147	354,387	-0.00(-0.30%)
Apr 29, 2009	1.153	1.167	1.150	1.150	617,260	+0.00(+0.00%)
Apr 28, 2009	1.157	1.167	1.150	1.150	252,506	-0.01(-0.88%)
Apr 27, 2009	1.150	1.164	1.150	1.160	311,235	+0.01(+0.89%)
Apr 24, 2009	1.164	1.164	1.147	1.150	482,003	-0.01(-0.59%)
Apr 23, 2009	1.167	1.167	1.153	1.157	507,708	-0.01(-0.59%)
Apr 22, 2009	1.157	1.181	1.150	1.164	438,031	+0.00(+0.00%)
Apr 21, 2009	1.160	1.174	1.153	1.164	176,554	+0.00(+0.29%)
Apr 20, 2009	1.174	1.174	1.147	1.160	309,393	+0.00(+0.00%)
Apr 17, 2009	1.228	1.228	1.150	1.160	242,801	-0.02(-1.44%)
Apr 16, 2009	1.147	1.177	1.143	1.177	505,598	+0.02(+2.07%)
Apr 15, 2009	1.150	1.157	1.133	1.153	262,767	+0.01(+1.19%)
Apr 14, 2009	1.133	1.160	1.126	1.140	457,309	+0.00(+0.30%)
Apr 13, 2009	1.310	1.310	1.130	1.136	211,077	-0.01(-1.18%)
Apr 09, 2009	1.143	1.157	1.133	1.150	303,503	+0.01(+1.20%)
Apr 08, 2009	1.143	1.157	1.136	1.136	190,632	-0.01(-0.60%)
Apr 07, 2009	1.153	1.153	1.140	1.143	274,479	-0.01(-0.59%)
Apr 06, 2009	1.143	1.181	1.143	1.150	233,335	+0.00(+0.00%)
Apr 03, 2009	1.147	1.157	1.140	1.150	278,588	+0.01(+0.90%)
Apr 02, 2009	1.157	1.170	1.140	1.140	188,895	-0.01(-0.59%)
Apr 01, 2009	1.147	1.164	1.140	1.147	143,601	-0.02(-1.75%)
Mar 31, 2009	1.143	1.167	1.133	1.167	207,250	+0.03(+3.00%)
Mar 30, 2009	1.130	1.143	1.130	1.133	276,713	-0.04(-3.76%)
Mar 26, 2009	1.187	1.187	1.153	1.177	264,307	+0.03(+2.37%)
Mar 25, 2009	1.160	1.181	1.150	1.150	313,199	-0.01(-0.59%)
Mar 24, 2009	1.174	1.174	1.157	1.157	254,496	-0.02(-1.45%)
Mar 23, 2009	1.153	1.177	1.150	1.174	475,372	+0.02(+2.07%)
Mar 20, 2009	1.150	1.174	1.150	1.150	291,820	+0.00(+0.00%)
Mar 19, 2009	1.113	1.157	1.089	1.150	399,914	+0.06(+5.30%)
Mar 18, 2009	1.065	1.099	1.051	1.092	209,340	+0.02(+2.23%)
Mar 17, 2009	1.065	1.096	1.055	1.068	118,716	-0.00(-0.32%)
Mar 16, 2009	1.075	1.113	1.072	1.072	166,932	+0.00(+0.00%)
Mar 13, 2009	1.089	1.106	1.068	1.072	0	-0.02(-2.17%)
Mar 12, 2009	1.075	1.102	1.062	1.096	186,844	+0.02(+1.58%)
Mar 11, 2009	1.072	1.082	1.028	1.079	360,489	+0.04(+4.28%)
Mar 10, 2009	1.028	1.072	1.028	1.034	328,553	+0.01(+1.00%)
Mar 09, 2009	1.031	1.058	1.024	1.024	252,371	-0.02(-2.27%)
Mar 06, 2009	1.092	1.092	1.028	1.048	0	+0.01(+0.65%)
Mar 05, 2009	1.038	1.102	1.031	1.041	244,292	-0.02(-1.92%)
Mar 04, 2009	1.045	1.130	1.038	1.062	541,987	-0.03(-3.11%)
Mar 02, 2009	1.092	1.130	1.092	1.096	378,894	-0.02(-1.83%)
Feb 27, 2009	1.102	1.147	1.099	1.116	0	+0.01(+0.92%)
Feb 26, 2009	1.150	1.170	1.106	1.106	314,718	-0.05(-4.69%)
Feb 25, 2009	1.143	1.170	1.123	1.160	813,004	+0.04(+3.59%)
Feb 24, 2009	1.167	1.170	1.106	1.120	310,868	-0.02(-2.03%)
Feb 23, 2009	1.167	1.174	1.119	1.143	522,551	-0.03(-2.61%)
Feb 20, 2009	1.157	1.191	1.126	1.174	0	+0.04(+3.60%)
Feb 19, 2009	1.160	1.174	1.123	1.133	415,230	-0.02(-1.48%)
Feb 18, 2009	1.191	1.191	1.150	1.150	286,712	-0.03(-2.87%)
Feb 17, 2009	1.181	1.218	1.181	1.184	470,014	-0.04(-3.06%)
Feb 13, 2009	1.177	1.225	1.170	1.221	0	+0.04(+3.46%)
Feb 12, 2009	1.157	1.181	1.147	1.181	361,450	+0.01(+1.17%)
Feb 11, 2009	1.174	1.174	1.150	1.167	486,503	+0.01(+0.66%)
Feb 10, 2009	1.140	1.174	1.140	1.159	649,585	+0.02(+1.41%)
Feb 09, 2009	1.174	1.177	1.140	1.143	218,898	-0.02(-1.75%)
Feb 06, 2009	1.167	1.204	1.147	1.164	0	-0.00(-0.29%)
Feb 05, 2009	1.167	1.187	1.160	1.167	224,282	-0.01(-0.58%)
Feb 04, 2009	1.204	1.259	1.174	1.174	490,597	-0.02(-1.71%)
Feb 03, 2009	1.225	1.245	1.174	1.194	329,596	-0.02(-1.41%)