South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.11	41.17	40.25	40.38	973,840	-1.12(-2.69%)
May 29, 2014	41.24	41.55	41.23	41.50	392,734	+0.32(+0.78%)
May 28, 2014	40.97	41.23	40.79	41.18	957,537	+0.02(+0.06%)
May 27, 2014	41.45	41.53	40.88	41.15	769,421	-1.01(-2.39%)
May 23, 2014	42.20	42.16	42.16	42.16	897,401	+0.13(+0.30%)
May 22, 2014	42.07	42.24	41.92	42.04	253,706	+0.28(+0.67%)
May 21, 2014	41.53	41.80	41.43	41.76	313,737	+0.46(+1.11%)
May 20, 2014	41.39	41.47	40.97	41.30	590,445	-0.48(-1.16%)
May 19, 2014	41.54	41.88	41.54	41.78	297,246	+0.33(+0.81%)
May 16, 2014	41.42	41.53	41.14	41.45	507,237	+0.18(+0.43%)
May 15, 2014	41.88	41.88	40.97	41.27	653,436	-0.88(-2.10%)
May 14, 2014	41.85	42.29	41.68	42.15	892,794	+0.58(+1.39%)
May 13, 2014	41.43	41.76	41.40	41.57	592,028	+0.20(+0.49%)
May 12, 2014	41.25	41.40	41.03	41.37	777,539	+0.53(+1.29%)
May 09, 2014	40.94	41.01	40.62	40.84	626,407	-0.20(-0.48%)
May 08, 2014	40.94	41.40	40.94	41.04	563,532	+0.55(+1.36%)
May 07, 2014	40.04	40.50	39.91	40.49	306,118	+0.39(+0.97%)
May 06, 2014	40.17	40.39	40.03	40.10	1,204,273	+0.24(+0.60%)
May 05, 2014	40.11	40.14	39.59	39.86	278,454	-0.60(-1.48%)
May 02, 2014	40.28	40.69	40.18	40.46	568,770	+0.32(+0.79%)
May 01, 2014	39.90	40.23	39.76	40.14	705,715	+0.11(+0.28%)
Apr 30, 2014	39.61	40.08	39.61	40.03	523,183	+0.03(+0.07%)
Apr 29, 2014	39.69	40.06	39.69	40.00	861,812	+0.11(+0.28%)
Apr 28, 2014	39.86	40.04	39.41	39.89	1,712,325	+0.29(+0.72%)
Apr 25, 2014	39.72	39.81	39.40	39.60	1,039,885	-0.23(-0.58%)
Apr 24, 2014	39.90	40.01	39.49	39.83	447,982	+0.13(+0.33%)
Apr 23, 2014	39.85	39.91	39.31	39.70	895,729	-0.26(-0.64%)
Apr 22, 2014	39.77	40.09	39.76	39.96	795,166	-0.13(-0.33%)
Apr 21, 2014	40.19	40.32	39.96	40.09	864,524	-0.06(-0.14%)
Apr 17, 2014	39.79	40.15	40.15	40.15	446,439	+0.54(+1.36%)
Apr 16, 2014	39.08	39.71	39.03	39.61	848,385	+0.33(+0.84%)
Apr 15, 2014	39.31	39.39	38.43	39.28	2,178,317	-0.13(-0.33%)
Apr 14, 2014	39.64	39.74	39.21	39.41	593,233	-0.27(-0.69%)
Apr 11, 2014	39.49	39.85	39.49	39.68	872,927	-0.34(-0.85%)
Apr 10, 2014	40.59	40.69	40.02	40.03	1,110,260	-0.69(-1.70%)
Apr 09, 2014	40.16	40.98	39.80	40.72	1,338,828	+0.77(+1.93%)
Apr 08, 2014	40.00	40.35	39.82	39.95	1,053,486	+0.61(+1.55%)
Apr 07, 2014	39.27	39.49	39.07	39.34	735,690	+0.34(+0.87%)
Apr 04, 2014	39.85	40.05	38.97	39.00	1,570,741	-0.57(-1.43%)
Apr 03, 2014	39.46	39.61	39.09	39.57	970,431	-0.20(-0.51%)
Apr 02, 2014	39.72	39.90	39.66	39.77	330,098	-0.33(-0.82%)
Apr 01, 2014	39.89	40.14	39.85	40.10	688,719	+0.57(+1.45%)
Mar 31, 2014	39.63	39.91	39.50	39.52	794,579	-0.12(-0.30%)
Mar 28, 2014	39.58	39.91	39.45	39.64	1,410,351	+0.27(+0.68%)
Mar 27, 2014	38.40	39.39	38.29	39.37	614,394	+0.51(+1.31%)
Mar 26, 2014	38.97	39.25	38.86	38.87	618,377	+0.09(+0.23%)
Mar 25, 2014	38.39	38.88	38.33	38.78	1,113,634	+0.79(+2.09%)
Mar 24, 2014	37.72	38.02	37.61	37.98	954,520	+0.58(+1.55%)
Mar 21, 2014	37.46	38.18	37.32	37.40	1,366,754	+0.23(+0.61%)
Mar 20, 2014	37.09	37.24	36.72	37.18	806,567	+0.33(+0.91%)
Mar 19, 2014	38.05	38.05	36.57	36.84	1,123,392	-1.56(-4.07%)
Mar 18, 2014	38.01	38.55	38.01	38.41	835,360	+0.46(+1.21%)
Mar 17, 2014	37.76	38.06	37.60	37.95	1,208,666	+0.17(+0.46%)
Mar 14, 2014	37.22	37.97	37.22	37.77	1,049,082	+0.56(+1.49%)
Mar 13, 2014	38.00	38.11	37.06	37.22	1,016,022	-0.59(-1.55%)
Mar 12, 2014	37.43	37.80	37.29	37.80	755,216	+0.35(+0.94%)
Mar 11, 2014	38.04	38.34	37.40	37.45	780,320	-0.74(-1.94%)
Mar 10, 2014	38.13	38.19	37.86	38.19	771,576	-0.29(-0.74%)
Mar 07, 2014	38.65	38.65	38.08	38.48	1,200,782	-0.42(-1.07%)
Mar 06, 2014	38.48	39.06	38.48	38.90	1,220,789	+0.82(+2.15%)
Mar 05, 2014	37.85	38.13	37.73	38.08	457,289	+0.34(+0.90%)
Mar 04, 2014	37.58	37.81	37.40	37.74	1,379,974	+1.04(+2.85%)
Mar 03, 2014	37.01	37.20	36.52	36.69	1,516,928	-0.41(-1.09%)
Feb 28, 2014	37.37	37.55	36.78	37.10	1,189,545	-0.50(-1.33%)
Feb 27, 2014	37.17	37.77	37.03	37.60	845,210	+0.92(+2.51%)
Feb 26, 2014	36.74	36.95	36.41	36.68	1,066,452	-0.23(-0.61%)
Feb 25, 2014	37.27	37.39	36.77	36.91	885,417	-0.33(-0.90%)
Feb 24, 2014	36.95	37.42	36.40	37.24	403,569	+0.84(+2.31%)
Feb 21, 2014	36.02	36.53	35.98	36.40	801,485	+0.33(+0.93%)
Feb 20, 2014	35.72	36.13	35.48	36.07	563,331	+0.28(+0.78%)
Feb 19, 2014	36.20	36.64	35.60	35.79	665,467	-0.51(-1.41%)
Feb 18, 2014	36.68	36.78	36.28	36.30	368,016	-0.02(-0.05%)
Feb 14, 2014	35.93	36.32	36.32	36.32	461,181	+0.88(+2.49%)
Feb 13, 2014	34.85	35.49	34.73	35.43	449,654	+0.22(+0.63%)
Feb 12, 2014	35.33	35.67	35.06	35.21	1,095,491	+0.01(+0.02%)
Feb 11, 2014	34.50	35.29	34.42	35.21	741,286	+0.79(+2.29%)
Feb 10, 2014	34.66	34.68	34.29	34.42	947,927	-0.36(-1.05%)
Feb 07, 2014	34.68	34.93	34.55	34.78	877,466	+0.29(+0.83%)
Feb 06, 2014	33.79	34.66	33.79	34.50	688,679	+0.60(+1.78%)
Feb 05, 2014	33.92	34.07	33.54	33.89	771,204	-0.17(-0.49%)
Feb 04, 2014	33.80	34.24	33.69	34.06	1,370,563	+0.93(+2.81%)
Feb 03, 2014	34.12	34.19	33.02	33.13	1,085,031	-1.31(-3.81%)
Jan 31, 2014	33.60	34.63	33.56	34.44	798,694	+0.45(+1.32%)
Jan 30, 2014	34.02	34.18	33.86	34.00	663,720	+0.34(+1.01%)
Jan 29, 2014	33.99	34.28	33.50	33.66	880,587	-1.33(-3.79%)
Jan 28, 2014	34.88	35.09	34.68	34.98	874,634	+0.79(+2.32%)
Jan 27, 2014	34.59	34.67	33.85	34.19	1,361,289	-0.44(-1.26%)
Jan 24, 2014	35.34	35.36	34.50	34.62	1,704,156	-1.65(-4.54%)
Jan 23, 2014	36.86	36.87	35.94	36.27	908,198	-0.80(-2.16%)
Jan 22, 2014	36.96	37.21	36.80	37.07	722,312	+0.38(+1.02%)
Jan 21, 2014	36.86	37.01	36.38	36.69	464,047	+0.20(+0.56%)
Jan 17, 2014	36.62	36.49	36.49	36.49	294,666	-0.02(-0.05%)
Jan 16, 2014	36.58	36.74	36.22	36.51	473,781	-0.04(-0.10%)
Jan 15, 2014	36.63	36.71	36.37	36.55	340,377	-0.09(-0.24%)
Jan 14, 2014	36.40	36.74	36.26	36.63	494,458	+0.33(+0.90%)
Jan 13, 2014	36.90	37.09	36.23	36.31	843,624	-0.80(-2.16%)
Jan 10, 2014	36.50	37.16	36.25	37.11	1,272,754	+1.03(+2.85%)
Jan 09, 2014	36.12	36.15	35.67	36.08	696,906	-0.36(-0.98%)
Jan 08, 2014	36.85	36.93	36.23	36.44	473,322	-0.61(-1.66%)
Jan 07, 2014	37.41	37.55	36.99	37.05	354,288	+0.29(+0.80%)
Jan 06, 2014	36.89	36.97	36.71	36.76	342,652	-0.16(-0.44%)
Jan 03, 2014	37.45	37.45	36.80	36.92	950,148	-0.09(-0.24%)
Jan 02, 2014	38.12	38.12	36.93	37.01	1,041,924	-1.49(-3.86%)
Dec 31, 2013	38.20	38.50	38.50	38.50	255,634	+0.17(+0.45%)
Dec 30, 2013	37.94	38.35	37.79	38.32	599,319	+0.75(+1.99%)
Dec 27, 2013	37.63	37.81	37.48	37.58	444,137	+0.01(+0.03%)
Dec 26, 2013	37.76	38.14	37.51	37.57	227,859	-0.24(-0.65%)
Dec 24, 2013	37.65	37.88	37.65	37.81	125,971	+0.20(+0.54%)
Dec 23, 2013	37.48	37.92	37.46	37.61	435,029	+0.69(+1.88%)
Dec 20, 2013	37.08	37.30	36.89	36.92	559,640	+0.28(+0.77%)
Dec 19, 2013	36.50	36.83	36.41	36.63	471,796	-0.19(-0.50%)
Dec 18, 2013	36.45	37.73	35.51	36.82	1,157,232	+0.57(+1.57%)
Dec 17, 2013	36.46	36.56	36.22	36.25	409,602	-0.16(-0.44%)
Dec 16, 2013	36.07	36.55	36.07	36.41	485,181	+0.22(+0.62%)
Dec 13, 2013	35.80	36.29	35.71	36.19	448,187	+0.61(+1.70%)
Dec 12, 2013	36.06	36.06	35.43	35.58	605,039	-0.76(-2.10%)
Dec 11, 2013	36.84	37.01	36.25	36.35	704,623	-0.74(-2.00%)
Dec 10, 2013	37.04	37.20	36.96	37.09	395,895	+0.06(+0.17%)
Dec 09, 2013	37.10	37.34	36.98	37.02	522,770	-0.16(-0.44%)
Dec 06, 2013	36.70	37.33	36.65	37.19	964,166	+1.49(+4.17%)
Dec 05, 2013	35.61	36.13	35.61	35.70	698,640	+0.16(+0.46%)
Dec 04, 2013	35.81	35.86	35.09	35.53	994,012	-0.38(-1.05%)
Dec 03, 2013	36.11	36.40	35.66	35.91	1,799,175	-0.76(-2.08%)
Dec 02, 2013	37.27	37.43	36.61	36.68	919,665	-1.06(-2.82%)
Nov 29, 2013	37.60	37.89	37.46	37.74	565,057	+0.73(+1.97%)
Nov 27, 2013	36.95	37.16	36.73	37.01	642,577	+0.03(+0.08%)
Nov 26, 2013	36.86	37.05	36.72	36.98	638,046	-0.35(-0.95%)
Nov 25, 2013	37.76	37.93	37.24	37.33	1,094,053	-0.30(-0.80%)
Nov 22, 2013	37.32	37.73	37.27	37.63	536,262	+0.10(+0.27%)
Nov 21, 2013	37.41	37.59	37.33	37.53	430,466	+0.15(+0.41%)
Nov 20, 2013	38.08	38.47	37.30	37.38	845,727	-0.14(-0.38%)
Nov 19, 2013	38.04	38.04	37.40	37.52	757,268	-0.69(-1.82%)
Nov 18, 2013	38.36	38.67	38.19	38.22	1,032,966	-0.04(-0.11%)
Nov 15, 2013	37.94	38.35	37.94	38.26	1,335,165	+0.45(+1.20%)
Nov 14, 2013	36.85	37.89	36.63	37.80	594,315	+1.04(+2.83%)
Nov 12, 2013	36.83	37.05	36.56	36.76	1,266,852	-0.01(-0.03%)
Nov 11, 2013	36.93	37.04	36.63	36.78	846,978	-0.33(-0.88%)
Nov 08, 2013	36.85	37.16	36.85	37.10	1,308,425	-0.10(-0.28%)
Nov 07, 2013	38.00	38.06	37.15	37.20	896,573	-0.84(-2.20%)
Nov 06, 2013	38.14	38.25	37.98	38.04	744,856	+0.38(+1.00%)
Nov 05, 2013	37.96	38.03	37.62	37.66	1,044,868	-0.91(-2.36%)
Nov 04, 2013	38.21	38.60	38.18	38.57	1,294,999	+0.52(+1.36%)
Nov 01, 2013	38.33	38.48	37.89	38.06	1,328,937	-0.53(-1.37%)
Oct 31, 2013	39.21	39.22	38.58	38.59	1,158,975	-0.46(-1.17%)
Oct 30, 2013	39.76	39.81	38.81	39.05	541,012	-0.61(-1.54%)
Oct 29, 2013	39.64	39.77	39.59	39.66	399,102	-0.22(-0.55%)
Oct 28, 2013	39.56	39.93	39.54	39.87	381,829	+0.28(+0.70%)
Oct 25, 2013	39.23	39.64	39.21	39.60	579,833	+0.16(+0.40%)
Oct 24, 2013	39.63	39.77	39.36	39.44	973,378	-0.02(-0.04%)
Oct 23, 2013	39.86	39.90	39.42	39.46	707,004	-0.97(-2.40%)
Oct 22, 2013	39.91	40.62	39.89	40.43	766,285	+0.80(+2.02%)
Oct 21, 2013	39.60	39.78	39.50	39.63	211,137	+0.00(+0.00%)
Oct 18, 2013	39.82	39.88	39.62	39.63	291,419	+0.02(+0.06%)
Oct 17, 2013	39.51	39.65	39.37	39.60	507,794	+0.22(+0.57%)
Oct 16, 2013	39.16	39.42	39.13	39.38	498,728	+0.98(+2.56%)
Oct 15, 2013	38.73	38.99	38.33	38.40	797,076	-0.39(-1.02%)
Oct 14, 2013	38.13	38.81	38.05	38.79	570,398	+0.16(+0.41%)
Oct 11, 2013	38.07	38.63	37.98	38.63	525,401	+0.34(+0.89%)
Oct 10, 2013	37.55	38.33	37.55	38.29	842,499	+0.94(+2.52%)
Oct 09, 2013	37.30	37.50	36.91	37.35	611,094	+0.42(+1.15%)
Oct 08, 2013	37.75	37.79	36.93	36.93	594,205	-0.74(-1.97%)
Oct 07, 2013	37.67	37.98	37.62	37.67	323,126	-0.55(-1.43%)
Oct 04, 2013	37.69	38.26	37.65	38.22	606,822	+0.65(+1.72%)
Oct 03, 2013	37.80	37.84	37.18	37.57	628,514	-0.21(-0.56%)
Oct 02, 2013	37.32	37.81	37.26	37.78	607,827	+0.40(+1.07%)
Oct 01, 2013	37.39	37.58	37.13	37.38	817,668	+0.20(+0.54%)
Sep 30, 2013	37.45	37.45	36.98	37.18	1,211,851	-0.12(-0.33%)
Sep 27, 2013	37.36	37.63	37.23	37.30	543,258	-0.73(-1.92%)
Sep 26, 2013	38.10	38.24	37.67	38.03	434,386	+0.02(+0.06%)
Sep 25, 2013	38.55	38.61	38.00	38.01	863,151	-0.09(-0.23%)
Sep 24, 2013	38.33	38.47	37.99	38.10	513,643	-0.30(-0.78%)
Sep 23, 2013	38.40	38.60	38.29	38.40	478,473	+0.49(+1.29%)
Sep 20, 2013	38.53	38.67	37.86	37.91	839,671	-1.45(-3.69%)
Sep 19, 2013	39.36	39.59	39.00	39.36	1,363,439	-0.65(-1.62%)
Sep 18, 2013	37.68	40.35	37.43	40.01	1,764,081	+1.76(+4.61%)
Sep 17, 2013	38.29	38.35	38.06	38.25	707,448	+0.19(+0.49%)
Sep 16, 2013	38.26	38.22	37.99	38.06	412,022	+0.39(+1.03%)
Sep 13, 2013	37.45	37.71	37.27	37.67	394,778	+0.39(+1.04%)
Sep 12, 2013	37.50	37.75	37.20	37.28	725,294	-0.24(-0.63%)
Sep 11, 2013	36.88	37.59	36.86	37.52	521,003	+0.71(+1.93%)
Sep 10, 2013	36.56	36.83	36.47	36.80	704,706	+0.01(+0.03%)
Sep 09, 2013	36.28	36.81	36.14	36.79	907,780	+0.55(+1.51%)
Sep 06, 2013	35.83	36.42	35.65	36.25	781,169	+0.92(+2.60%)
Sep 05, 2013	34.93	35.42	34.91	35.33	948,250	+0.45(+1.30%)
Sep 04, 2013	34.31	34.91	34.30	34.88	750,995	+0.55(+1.59%)
Sep 03, 2013	34.76	34.76	34.28	34.33	856,566	+0.08(+0.22%)
Aug 30, 2013	34.37	34.57	34.16	34.25	1,274,937	+0.55(+1.62%)
Aug 29, 2013	34.02	34.21	33.70	33.71	983,808	-0.01(-0.02%)
Aug 28, 2013	33.95	34.15	33.69	33.71	703,820	-0.33(-0.98%)
Aug 27, 2013	34.28	34.44	34.02	34.04	1,033,879	-0.79(-2.25%)
Aug 26, 2013	35.32	35.46	34.72	34.83	419,142	-0.28(-0.79%)
Aug 23, 2013	35.11	35.23	34.95	35.11	240,625	+0.36(+1.03%)
Aug 22, 2013	34.40	34.98	34.29	34.75	397,293	+0.62(+1.81%)
Aug 21, 2013	34.79	34.88	34.10	34.13	1,400,968	-0.90(-2.57%)
Aug 20, 2013	35.08	35.26	34.93	35.03	522,814	+0.49(+1.43%)
Aug 19, 2013	34.97	35.02	34.53	34.53	819,833	-0.99(-2.78%)
Aug 16, 2013	35.82	35.97	35.48	35.52	522,489	-0.28(-0.77%)
Aug 15, 2013	35.72	35.87	35.25	35.80	472,631	-0.29(-0.81%)
Aug 14, 2013	36.01	36.19	35.87	36.09	375,991	+0.24(+0.67%)
Aug 13, 2013	35.89	35.98	35.63	35.85	512,233	-0.35(-0.97%)
Aug 12, 2013	36.09	36.32	36.01	36.20	621,739	+0.09(+0.24%)
Aug 09, 2013	36.03	36.42	35.98	36.12	582,345	+0.20(+0.56%)
Aug 08, 2013	35.63	36.00	35.49	35.92	643,415	+0.98(+2.81%)
Aug 07, 2013	35.23	35.26	34.89	34.93	592,047	-0.20(-0.57%)
Aug 06, 2013	35.49	35.49	35.11	35.13	377,571	-0.45(-1.26%)
Aug 05, 2013	35.63	35.73	35.46	35.58	277,685	-0.14(-0.38%)
Aug 02, 2013	35.67	35.92	35.46	35.72	535,849	+0.12(+0.35%)
Aug 01, 2013	35.55	35.72	35.21	35.59	924,979	+0.54(+1.53%)
Jul 31, 2013	35.03	35.55	34.87	35.06	743,104	-0.30(-0.85%)
Jul 30, 2013	35.39	35.46	35.24	35.36	454,314	+0.22(+0.62%)
Jul 29, 2013	35.08	35.25	34.96	35.14	262,565	-0.08(-0.23%)
Jul 26, 2013	35.12	35.30	34.83	35.22	865,964	-0.26(-0.73%)
Jul 25, 2013	34.79	35.55	34.79	35.48	757,263	+0.35(+1.00%)
Jul 24, 2013	35.66	35.81	34.89	35.13	907,266	-0.58(-1.61%)
Jul 23, 2013	35.22	35.74	35.17	35.71	1,103,386	+0.54(+1.54%)
Jul 22, 2013	34.67	35.22	34.61	35.16	1,203,105	+0.62(+1.79%)
Jul 19, 2013	34.81	34.81	34.42	34.55	502,698	-0.19(-0.54%)
Jul 18, 2013	35.04	35.28	34.68	34.73	684,066	-0.50(-1.42%)
Jul 17, 2013	35.25	35.37	35.10	35.23	384,702	+0.07(+0.20%)
Jul 16, 2013	35.11	35.25	34.73	35.16	568,065	+0.04(+0.12%)
Jul 15, 2013	35.04	35.25	34.99	35.12	313,241	+0.42(+1.20%)
Jul 12, 2013	34.65	34.82	34.48	34.71	536,084	-0.09(-0.25%)
Jul 11, 2013	34.51	34.90	34.19	34.79	755,260	+1.43(+4.30%)
Jul 10, 2013	33.54	33.75	33.31	33.36	690,326	-0.56(-1.66%)
Jul 09, 2013	33.82	33.99	33.49	33.92	580,231	+0.99(+3.02%)
Jul 08, 2013	32.82	33.17	32.73	32.93	503,718	+0.18(+0.54%)
Jul 05, 2013	33.11	33.32	32.47	32.75	702,963	-0.70(-2.09%)
Jul 03, 2013	33.59	33.71	33.35	33.45	425,473	-0.61(-1.80%)
Jul 02, 2013	34.63	34.99	33.86	34.06	828,108	-0.42(-1.21%)
Jul 01, 2013	34.78	35.02	34.44	34.48	550,942	+0.12(+0.34%)
Jun 28, 2013	33.44	34.48	33.18	34.36	601,077	+0.91(+2.72%)
Jun 27, 2013	33.08	33.54	33.08	33.45	978,676	+0.75(+2.29%)
Jun 26, 2013	32.32	32.78	32.30	32.70	1,014,382	+0.73(+2.27%)
Jun 25, 2013	32.16	32.30	31.73	31.98	1,049,473	+0.51(+1.61%)
Jun 24, 2013	31.43	31.87	31.20	31.47	1,030,664	-0.70(-2.17%)
Jun 21, 2013	31.80	32.36	31.49	32.17	1,212,534	+1.01(+3.25%)
Jun 20, 2013	32.38	32.38	31.02	31.16	1,226,345	-1.70(-5.17%)
Jun 19, 2013	34.03	34.29	32.81	32.86	892,237	-1.41(-4.11%)
Jun 18, 2013	33.68	34.33	33.68	34.26	793,485	+0.81(+2.41%)
Jun 17, 2013	33.80	33.98	33.30	33.45	482,319	-0.02(-0.07%)
Jun 14, 2013	33.79	33.85	33.31	33.48	739,968	-0.28(-0.84%)
Jun 13, 2013	32.75	33.77	32.72	33.76	1,110,988	+1.61(+5.01%)
Jun 12, 2013	32.70	32.78	32.11	32.15	688,581	-0.13(-0.41%)
Jun 11, 2013	32.13	32.59	31.98	32.29	876,094	-0.60(-1.82%)
Jun 10, 2013	33.16	33.20	32.88	32.88	522,035	-0.83(-2.47%)
Jun 07, 2013	33.51	33.99	33.45	33.72	613,059	-0.10(-0.31%)
Jun 06, 2013	33.31	33.82	33.19	33.82	550,462	+0.20(+0.59%)
Jun 05, 2013	34.25	34.35	33.61	33.62	912,027	-0.98(-2.84%)
Jun 04, 2013	35.33	35.46	34.44	34.61	822,140	-0.49(-1.39%)