Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.309	4.409	4.252	4.398	24,475,364	+0.18(+4.31%)
May 28, 2009	4.158	4.236	4.001	4.216	22,299,656	+0.15(+3.60%)
May 27, 2009	4.243	4.374	4.048	4.070	23,643,302	-0.14(-3.32%)
May 26, 2009	3.923	4.247	3.841	4.209	20,746,286	+0.16(+4.06%)
May 22, 2009	4.052	4.161	3.955	4.045	14,307,798	+0.08(+1.90%)
May 21, 2009	4.092	4.127	3.859	3.970	18,271,716	-0.26(-6.18%)
May 20, 2009	4.283	4.573	4.187	4.232	24,653,760	+0.08(+1.87%)
May 19, 2009	4.036	4.265	4.028	4.154	21,616,046	+0.14(+3.37%)
May 18, 2009	3.804	4.034	3.765	4.019	19,007,774	+0.31(+8.24%)
May 15, 2009	3.766	3.888	3.608	3.713	16,582,446	-0.04(-1.06%)
May 14, 2009	3.557	3.826	3.502	3.753	20,364,532	+0.16(+4.44%)
May 13, 2009	3.872	3.886	3.537	3.593	31,601,326	-0.34(-8.63%)
May 12, 2009	4.103	4.181	3.866	3.932	15,834,263	-0.11(-2.69%)
May 11, 2009	4.107	4.107	3.934	4.041	17,875,528	-0.21(-4.91%)
May 08, 2009	4.125	4.276	4.028	4.249	27,978,942	+0.25(+6.15%)
May 07, 2009	4.393	4.416	3.886	4.003	33,052,308	-0.21(-5.05%)
May 06, 2009	4.258	4.351	4.139	4.216	26,696,310	+0.09(+2.20%)
May 05, 2009	4.245	4.254	3.997	4.125	23,465,380	-0.10(-2.36%)
May 04, 2009	3.868	4.225	3.863	4.225	31,481,148	+0.48(+12.72%)
May 01, 2009	3.655	3.872	3.613	3.748	19,770,090	+0.11(+3.11%)
Apr 30, 2009	3.586	3.755	3.582	3.635	33,335,626	+0.19(+5.61%)
Apr 29, 2009	3.333	3.535	3.316	3.442	23,487,126	+0.18(+5.51%)
Apr 28, 2009	3.227	3.347	3.176	3.262	13,348,345	-0.07(-2.00%)
Apr 27, 2009	3.298	3.431	3.242	3.329	24,742,912	-0.15(-4.27%)
Apr 24, 2009	3.251	3.535	3.251	3.478	35,019,152	+0.29(+9.04%)
Apr 23, 2009	3.254	3.265	3.118	3.189	18,964,452	-0.02(-0.48%)
Apr 22, 2009	3.092	3.407	3.047	3.205	29,608,352	+0.06(+2.05%)
Apr 21, 2009	2.905	3.160	2.870	3.140	22,204,256	+0.15(+4.97%)
Apr 20, 2009	3.238	3.258	2.952	2.992	21,181,348	-0.38(-11.19%)
Apr 17, 2009	3.342	3.402	3.258	3.369	24,529,080	+0.01(+0.40%)
Apr 16, 2009	3.349	3.415	3.205	3.356	23,103,600	+0.04(+1.27%)
Apr 15, 2009	3.191	3.322	3.154	3.313	17,509,958	+0.07(+2.26%)
Apr 14, 2009	3.300	3.438	3.225	3.240	24,496,196	-0.12(-3.44%)
Apr 13, 2009	3.185	3.427	3.145	3.356	20,350,924	+0.11(+3.42%)
Apr 09, 2009	3.183	3.278	3.140	3.245	25,783,078	+0.27(+9.11%)
Apr 08, 2009	2.923	2.996	2.837	2.974	17,446,792	+0.07(+2.51%)
Apr 07, 2009	2.974	3.007	2.874	2.901	25,621,104	-0.22(-7.10%)
Apr 06, 2009	3.114	3.129	2.985	3.123	28,018,034	-0.12(-3.69%)
Apr 03, 2009	3.101	3.265	3.072	3.242	42,506,432	+0.12(+3.84%)
Apr 02, 2009	3.098	3.220	3.050	3.123	47,326,308	+0.27(+9.40%)
Apr 01, 2009	2.559	2.916	2.542	2.854	34,534,580	+0.20(+7.43%)
Mar 31, 2009	2.710	2.768	2.604	2.657	33,550,392	+0.04(+1.53%)
Mar 30, 2009	2.686	2.690	2.550	2.617	29,257,848	-0.42(-13.74%)
Mar 26, 2009	2.936	3.094	2.921	3.034	52,430,216	+0.21(+7.55%)
Mar 25, 2009	2.859	3.012	2.672	2.821	48,816,240	+0.00(+0.16%)
Mar 24, 2009	2.746	2.903	2.697	2.817	30,978,740	+0.00(+0.16%)
Mar 23, 2009	2.726	2.828	2.712	2.812	37,971,220	+0.30(+12.11%)
Mar 20, 2009	2.661	2.664	2.460	2.508	24,526,116	-0.15(-5.67%)
Mar 19, 2009	2.639	2.728	2.588	2.659	58,309,360	+0.16(+6.29%)
Mar 18, 2009	2.262	2.508	2.222	2.502	32,520,632	+0.18(+7.74%)
Mar 17, 2009	2.247	2.331	2.173	2.322	21,177,016	+0.02(+1.06%)
Mar 16, 2009	2.287	2.448	2.287	2.298	27,444,980	+0.04(+1.57%)
Mar 13, 2009	2.318	2.324	2.196	2.262	0	-0.01(-0.29%)
Mar 12, 2009	2.109	2.269	2.049	2.269	32,921,502	+0.13(+5.90%)
Mar 11, 2009	2.142	2.182	2.067	2.142	41,373,368	+0.07(+3.43%)
Mar 10, 2009	1.934	2.085	1.912	2.071	42,214,344	+0.24(+13.14%)
Mar 09, 2009	1.841	1.941	1.796	1.831	41,539,504	-0.04(-2.19%)
Mar 06, 2009	1.896	1.956	1.761	1.872	0	+0.04(+2.30%)
Mar 05, 2009	1.885	1.967	1.790	1.830	29,951,370	-0.16(-8.03%)
Mar 04, 2009	1.963	2.067	1.954	1.989	50,389,004	+0.22(+12.13%)
Mar 02, 2009	2.007	2.029	1.754	1.774	67,278,128	-0.33(-15.70%)
Feb 27, 2009	2.054	2.216	2.016	2.105	0	-0.06(-2.67%)
Feb 26, 2009	2.224	2.315	2.116	2.162	33,469,534	-0.00(-0.10%)
Feb 25, 2009	2.256	2.322	2.149	2.165	50,238,216	-0.09(-3.84%)
Feb 24, 2009	2.116	2.284	2.043	2.251	51,606,564	+0.17(+7.98%)
Feb 23, 2009	2.499	2.499	2.074	2.085	51,260,068	-0.36(-14.70%)
Feb 20, 2009	2.358	2.488	2.300	2.444	41,182,192	+0.02(+0.73%)
Feb 19, 2009	2.559	2.633	2.420	2.426	31,943,558	-0.05(-1.88%)
Feb 18, 2009	2.573	2.582	2.404	2.473	32,584,004	-0.05(-1.85%)
Feb 17, 2009	2.684	2.715	2.517	2.519	36,824,048	-0.35(-12.21%)
Feb 13, 2009	2.916	2.963	2.839	2.870	22,635,540	-0.06(-1.97%)
Feb 12, 2009	2.735	2.932	2.670	2.928	30,472,418	+0.08(+2.88%)
Feb 11, 2009	2.901	2.976	2.741	2.845	30,488,132	-0.01(-0.39%)
Feb 10, 2009	3.127	3.244	2.772	2.857	45,754,812	-0.27(-8.59%)
Feb 09, 2009	3.154	3.291	3.050	3.125	36,247,632	+0.02(+0.57%)
Feb 06, 2009	2.928	3.176	2.928	3.107	35,678,216	+0.22(+7.69%)
Feb 05, 2009	2.717	2.945	2.664	2.885	40,725,072	+0.16(+5.86%)
Feb 04, 2009	2.728	2.877	2.712	2.726	38,253,532	+0.06(+2.42%)
Feb 03, 2009	2.597	2.701	2.568	2.661	25,020,586	+0.09(+3.45%)
Feb 02, 2009	2.528	2.666	2.495	2.573	24,983,680	-0.04(-1.69%)
Jan 30, 2009	2.905	2.914	2.595	2.617	0	-0.25(-8.81%)
Jan 29, 2009	2.994	2.994	2.839	2.870	28,204,286	-0.19(-6.30%)
Jan 28, 2009	2.952	3.134	2.952	3.063	35,651,868	+0.19(+6.64%)
Jan 27, 2009	2.852	2.934	2.761	2.872	29,261,546	+0.08(+3.02%)
Jan 26, 2009	2.877	3.050	2.730	2.788	30,260,800	-0.08(-2.63%)
Jan 23, 2009	2.606	2.965	2.577	2.863	33,841,508	+0.11(+4.03%)
Jan 22, 2009	2.763	2.856	2.646	2.752	35,909,492	-0.13(-4.46%)
Jan 21, 2009	2.728	2.892	2.592	2.881	33,476,824	+0.24(+9.09%)
Jan 20, 2009	2.934	2.967	2.628	2.641	34,344,016	-0.36(-12.05%)
Jan 16, 2009	3.069	3.109	2.812	3.003	37,831,948	+0.08(+2.73%)
Jan 15, 2009	2.741	2.976	2.579	2.923	39,142,168	+0.16(+5.78%)
Jan 14, 2009	2.934	2.965	2.715	2.763	35,012,208	-0.28(-9.05%)
Jan 13, 2009	2.983	3.116	2.936	3.038	25,543,416	+0.00(+0.00%)
Jan 12, 2009	3.289	3.289	2.972	3.038	26,912,334	-0.29(-8.67%)
Jan 09, 2009	3.588	3.588	3.309	3.327	30,731,384	-0.23(-6.54%)
Jan 08, 2009	3.300	3.560	3.273	3.560	25,529,898	+0.20(+5.80%)
Jan 07, 2009	3.635	3.659	3.333	3.364	36,330,892	-0.47(-12.21%)
Jan 06, 2009	3.673	3.890	3.608	3.832	43,254,684	+0.24(+6.60%)
Jan 05, 2009	3.435	3.684	3.360	3.595	29,232,230	+0.10(+2.99%)
Jan 02, 2009	3.245	3.531	3.207	3.491	0	+0.31(+9.76%)
Jan 01, 2009	3.072	3.238	3.038	3.180	0	+0.00(+0.00%)
Dec 31, 2008	3.072	3.238	3.038	3.180	15,053,356	+0.12(+4.06%)
Dec 30, 2008	2.916	3.061	2.877	3.056	11,847,895	+0.16(+5.51%)
Dec 29, 2008	2.992	3.010	2.783	2.896	14,854,394	-0.10(-3.50%)
Dec 26, 2008	2.890	3.021	2.848	3.001	7,163,692	+0.14(+4.91%)
Dec 24, 2008	2.883	2.901	2.812	2.861	4,878,146	-0.02(-0.58%)
Dec 23, 2008	2.928	3.032	2.848	2.878	16,451,317	-0.03(-1.18%)
Dec 22, 2008	3.198	3.214	2.772	2.912	27,258,602	-0.26(-8.19%)
Dec 19, 2008	3.207	3.300	3.089	3.172	33,871,012	-0.04(-1.30%)
Dec 18, 2008	3.635	3.651	3.116	3.214	40,534,032	-0.37(-10.22%)
Dec 17, 2008	3.504	3.730	3.464	3.580	45,097,804	+0.06(+1.83%)
Dec 16, 2008	3.285	3.546	3.240	3.515	38,110,388	+0.32(+9.99%)
Dec 15, 2008	3.342	3.407	3.054	3.196	45,017,508	-0.01(-0.35%)
Dec 12, 2008	2.845	3.276	2.794	3.207	58,482,676	+0.09(+2.84%)
Dec 11, 2008	3.338	3.542	3.030	3.118	58,477,296	-0.24(-7.26%)
Dec 10, 2008	3.214	3.420	3.196	3.362	68,622,184	+0.30(+9.85%)
Dec 09, 2008	2.981	3.327	2.963	3.061	62,107,356	-0.03(-1.08%)
Dec 08, 2008	2.928	3.183	2.908	3.094	63,881,088	+0.47(+17.71%)
Dec 05, 2008	2.393	2.653	2.218	2.628	40,893,784	+0.16(+6.42%)
Dec 04, 2008	2.499	2.695	2.380	2.470	37,427,720	-0.16(-6.02%)
Dec 03, 2008	2.486	2.692	2.411	2.628	40,566,920	-0.06(-2.31%)
Dec 02, 2008	2.579	2.708	2.484	2.690	32,660,476	+0.21(+8.30%)
Dec 01, 2008	2.916	2.928	2.442	2.484	29,341,680	-0.66(-20.96%)
Nov 28, 2008	3.107	3.160	3.012	3.143	12,897,708	+0.10(+3.43%)
Nov 26, 2008	2.710	3.167	2.697	3.038	40,073,432	+0.30(+11.11%)
Nov 25, 2008	2.772	2.874	2.610	2.735	45,830,204	+0.06(+2.32%)
Nov 24, 2008	2.506	2.821	2.457	2.672	74,777,552	+0.34(+14.44%)
Nov 21, 2008	2.134	2.371	2.038	2.335	56,857,156	+0.34(+17.00%)
Nov 20, 2008	2.429	2.526	1.958	1.996	76,280,240	-0.52(-20.57%)
Nov 19, 2008	2.967	3.103	2.506	2.513	69,798,064	-0.48(-16.07%)
Nov 18, 2008	3.136	3.234	2.839	2.994	72,096,104	-0.14(-4.59%)
Nov 17, 2008	3.238	3.404	3.089	3.138	54,526,576	-0.23(-6.91%)
Nov 14, 2008	3.580	3.772	3.342	3.371	63,605,200	-0.37(-9.90%)
Nov 13, 2008	3.262	3.764	2.923	3.741	78,018,928	+0.61(+19.56%)
Nov 12, 2008	3.520	3.568	3.129	3.129	54,012,232	-0.60(-16.06%)
Nov 11, 2008	3.901	3.954	3.573	3.728	50,135,740	-0.42(-10.20%)
Nov 10, 2008	4.438	4.504	4.005	4.152	33,053,808	+0.05(+1.24%)
Nov 07, 2008	3.937	4.167	3.826	4.101	47,141,516	+0.26(+6.88%)
Nov 06, 2008	4.347	4.429	3.795	3.837	54,792,384	-0.64(-14.36%)
Nov 05, 2008	5.023	5.145	4.447	4.480	41,480,572	-0.73(-14.03%)
Nov 04, 2008	4.990	5.249	4.908	5.212	33,383,828	+0.54(+11.64%)
Nov 03, 2008	4.691	4.904	4.549	4.668	23,242,894	-0.03(-0.57%)
Oct 31, 2008	4.487	4.895	4.362	4.695	41,425,936	+0.11(+2.42%)
Oct 30, 2008	4.653	4.877	4.136	4.584	56,502,116	+0.34(+7.94%)
Oct 29, 2008	3.886	4.569	3.868	4.247	68,672,176	+0.37(+9.43%)
Oct 28, 2008	3.502	3.903	3.101	3.881	58,926,976	+0.68(+21.11%)
Oct 27, 2008	3.551	3.806	3.205	3.205	41,239,600	-0.59(-15.50%)
Oct 24, 2008	3.194	3.926	3.163	3.792	42,186,396	-0.16(-3.93%)
Oct 23, 2008	4.132	4.340	3.549	3.948	54,400,252	-0.35(-8.25%)
Oct 22, 2008	4.668	4.728	3.770	4.303	36,089,856	-0.70(-13.97%)
Oct 21, 2008	5.538	5.653	4.992	5.001	36,388,868	-0.71(-12.43%)
Oct 20, 2008	5.099	5.711	5.034	5.711	11,617,065	+0.92(+19.21%)
Oct 17, 2008	4.575	5.380	4.436	4.790	9,329,896	-0.09(-1.82%)
Oct 16, 2008	4.529	4.879	4.003	4.879	10,244,863	+0.51(+11.70%)
Oct 15, 2008	5.367	5.394	4.238	4.368	6,342,411	-1.43(-24.68%)
Oct 14, 2008	6.518	6.631	5.536	5.800	6,850,884	-0.41(-6.57%)
Oct 13, 2008	5.653	6.210	5.145	6.208	8,173,041	+1.17(+23.30%)
Oct 10, 2008	4.921	5.518	4.118	5.034	11,182,737	-0.33(-6.16%)
Oct 09, 2008	6.394	7.097	4.815	5.365	6,677,448	-0.80(-13.02%)
Oct 08, 2008	5.553	6.638	5.378	6.168	8,399,579	+0.22(+3.78%)
Oct 07, 2008	7.261	7.296	5.904	5.943	4,046,319	-0.97(-14.06%)
Oct 06, 2008	7.030	7.097	5.769	6.915	5,701,023	-0.49(-6.56%)
Oct 03, 2008	8.046	8.317	7.279	7.401	2,327,510	-0.26(-3.36%)
Oct 02, 2008	9.093	9.093	7.463	7.658	2,936,411	-1.49(-16.31%)
Oct 01, 2008	9.641	9.688	8.882	9.151	777,336	-0.57(-5.85%)
Sep 30, 2008	9.645	9.772	9.090	9.719	1,160,384	+0.40(+4.34%)
Sep 29, 2008	11.09	11.09	8.649	9.315	1,843,439	-1.91(-17.05%)
Sep 26, 2008	11.59	11.62	10.91	11.23	0	-0.98(-8.05%)
Sep 25, 2008	12.01	12.32	11.78	12.21	786,269	-0.05(-0.42%)
Sep 24, 2008	12.75	13.01	12.03	12.26	701,997	-0.35(-2.74%)
Sep 23, 2008	13.86	14.29	12.49	12.61	1,418,557	-0.94(-6.96%)
Sep 22, 2008	14.43	15.04	13.55	13.55	1,045,424	-0.86(-5.99%)
Sep 19, 2008	13.97	14.41	12.57	14.41	0	+1.54(+11.97%)
Sep 18, 2008	12.63	13.02	11.32	12.87	916,541	+0.69(+5.63%)
Sep 17, 2008	13.09	13.10	11.75	12.19	1,346,906	-0.96(-7.30%)
Sep 16, 2008	12.25	13.20	11.70	13.14	2,197,567	+0.30(+2.35%)
Sep 15, 2008	14.48	14.48	12.48	12.84	949,835	-1.35(-9.52%)
Sep 12, 2008	13.30	14.40	13.30	14.19	1,771,630	+0.85(+6.33%)
Sep 11, 2008	12.52	13.37	12.04	13.35	2,650,504	+0.61(+4.75%)
Sep 10, 2008	12.25	13.07	12.06	12.74	2,970,048	+0.60(+4.91%)
Sep 09, 2008	13.71	13.71	12.14	12.15	5,157,313	-1.57(-11.42%)
Sep 08, 2008	14.86	14.97	13.34	13.71	1,337,748	-0.53(-3.75%)
Sep 05, 2008	13.99	14.34	13.04	14.25	0	+0.40(+2.92%)
Sep 04, 2008	15.06	15.14	13.51	13.84	2,425,178	-1.27(-8.41%)
Sep 03, 2008	15.37	15.87	14.63	15.11	1,327,085	-0.47(-2.99%)
Sep 02, 2008	16.78	16.78	15.44	15.58	334,274	-1.30(-7.71%)
Aug 29, 2008	17.32	17.42	16.88	16.88	80,809	-0.41(-2.37%)
Aug 28, 2008	17.23	17.41	16.90	17.29	145,747	+0.30(+1.76%)
Aug 27, 2008	16.60	17.08	16.60	16.99	108,782	+0.47(+2.86%)
Aug 26, 2008	16.45	16.57	16.19	16.52	325,554	+0.07(+0.40%)
Aug 25, 2008	16.96	17.16	16.10	16.45	190,714	-0.64(-3.75%)
Aug 22, 2008	17.27	17.48	16.88	17.09	291,336	-0.15(-0.87%)
Aug 21, 2008	17.19	17.56	17.00	17.25	614,050	+0.33(+1.98%)
Aug 20, 2008	16.34	16.98	16.34	16.91	451,006	+0.76(+4.71%)
Aug 19, 2008	15.68	16.47	15.66	16.15	864,819	+0.16(+1.01%)
Aug 18, 2008	16.66	16.72	15.84	15.99	367,406	-0.14(-0.87%)
Aug 15, 2008	16.33	16.52	15.84	16.13	0	-0.47(-2.83%)
Aug 14, 2008	16.46	16.95	16.27	16.60	1,595,403	-0.37(-2.17%)
Aug 13, 2008	16.03	17.03	15.86	16.97	629,078	+1.26(+8.02%)
Aug 12, 2008	15.55	16.11	15.55	15.71	645,829	+0.04(+0.24%)
Aug 11, 2008	15.98	16.11	15.16	15.67	1,224,695	-0.45(-2.78%)
Aug 08, 2008	15.69	16.31	15.39	16.12	344,546	-0.01(-0.08%)
Aug 07, 2008	16.85	16.85	16.12	16.13	719,072	-0.55(-3.33%)
Aug 06, 2008	16.01	16.93	16.01	16.68	558,630	+0.67(+4.20%)
Aug 05, 2008	15.77	16.39	15.30	16.01	828,734	+0.21(+1.30%)
Aug 04, 2008	17.41	17.41	15.55	15.81	1,361,447	-1.82(-10.31%)
Aug 01, 2008	18.91	18.91	17.62	17.62	368,520	-1.06(-5.65%)
Jul 31, 2008	19.99	19.99	18.60	18.68	436,844	-1.06(-5.36%)
Jul 30, 2008	18.63	19.74	18.39	19.74	329,630	+1.51(+8.27%)
Jul 29, 2008	18.23	18.34	17.88	18.23	82,693	+0.63(+3.61%)
Jul 28, 2008	18.12	18.13	17.22	17.59	125,628	-0.15(-0.82%)
Jul 25, 2008	17.39	18.01	16.97	17.74	209,607	+0.68(+3.97%)
Jul 24, 2008	17.86	18.23	16.97	17.06	519,326	-0.72(-4.05%)
Jul 23, 2008	18.85	18.95	17.66	17.78	223,354	-1.06(-5.63%)
Jul 22, 2008	19.22	19.22	18.14	18.84	581,337	-0.43(-2.25%)
Jul 21, 2008	18.28	19.30	18.28	19.28	330,888	+1.14(+6.29%)
Jul 18, 2008	18.29	18.98	17.94	18.14	273,746	-0.24(-1.30%)
Jul 17, 2008	19.07	19.54	17.96	18.38	279,748	-0.74(-3.85%)
Jul 16, 2008	18.96	19.11	18.22	19.11	568,239	+0.14(+0.71%)
Jul 15, 2008	19.74	19.74	18.41	18.98	430,175	-0.90(-4.52%)
Jul 14, 2008	20.14	20.57	19.43	19.88	432,574	+0.13(+0.66%)
Jul 11, 2008	19.38	19.96	18.86	19.75	747,992	+0.26(+1.34%)
Jul 10, 2008	18.90	19.75	18.55	19.48	1,887,965	+0.91(+4.88%)
Jul 09, 2008	19.22	19.86	18.53	18.58	669,537	+0.03(+0.17%)
Jul 08, 2008	18.66	18.66	17.13	18.55	1,777,419	-0.33(-1.77%)
Jul 07, 2008	19.10	19.84	18.34	18.88	577,081	-0.00(-0.02%)
Jul 04, 2008	19.09	19.30	17.81	18.88	547,818	+0.00(+0.00%)
Jul 03, 2008	19.09	19.30	17.81	18.88	547,818	+0.04(+0.21%)
Jul 02, 2008	22.11	22.11	18.80	18.84	1,231,166	-3.11(-14.17%)
Jul 01, 2008	21.85	21.96	20.73	21.96	881,304	-0.36(-1.62%)
Jun 30, 2008	22.50	22.97	22.18	22.32	151,955	-0.04(-0.17%)
Jun 27, 2008	21.92	22.59	21.51	22.36	247,788	+0.45(+2.06%)
Jun 26, 2008	22.97	23.16	21.70	21.91	401,494	-1.22(-5.26%)
Jun 25, 2008	23.17	23.62	22.09	23.12	218,710	+0.05(+0.23%)
Jun 24, 2008	24.27	24.27	22.93	23.07	135,633	-1.27(-5.23%)
Jun 23, 2008	23.61	24.42	23.58	24.34	108,336	+0.66(+2.77%)
Jun 20, 2008	24.21	24.31	23.38	23.68	125,416	-0.67(-2.74%)
Jun 19, 2008	24.89	25.03	24.33	24.35	134,154	-0.36(-1.46%)
Jun 18, 2008	24.43	24.74	24.11	24.71	52,903	+0.18(+0.75%)
Jun 17, 2008	24.50	25.01	24.50	24.53	198,046	+0.27(+1.10%)
Jun 16, 2008	24.31	24.50	24.16	24.26	127,043	+0.22(+0.90%)
Jun 13, 2008	23.29	24.05	23.28	24.05	164,102	+1.30(+5.73%)
Jun 12, 2008	23.08	23.29	22.37	22.74	39,182	-0.32(-1.40%)
Jun 11, 2008	23.78	24.00	23.07	23.07	111,993	-0.50(-2.14%)
Jun 10, 2008	23.61	24.37	23.17	23.57	191,363	-0.72(-2.95%)
Jun 09, 2008	23.84	24.40	23.73	24.29	69,699	+0.76(+3.21%)
Jun 06, 2008	24.51	24.71	23.53	23.53	144,664	-0.91(-3.71%)
Jun 05, 2008	23.04	24.46	23.04	24.44	120,248	+1.74(+7.66%)
Jun 04, 2008	23.11	23.48	22.67	22.70	212,497	-0.65(-2.76%)
Jun 03, 2008	22.95	23.88	22.62	23.34	199,705	+0.54(+2.38%)