Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.299	4.399	4.242	4.388	24,531,844	+0.18(+4.31%)
May 28, 2009	4.149	4.226	3.992	4.206	22,351,114	+0.15(+3.60%)
May 27, 2009	4.233	4.363	4.038	4.060	23,697,862	-0.14(-3.32%)
May 26, 2009	3.914	4.237	3.832	4.200	20,794,160	+0.16(+4.06%)
May 22, 2009	4.043	4.151	3.945	4.036	14,340,814	+0.08(+1.90%)
May 21, 2009	4.082	4.118	3.850	3.961	18,313,880	-0.26(-6.18%)
May 20, 2009	4.273	4.563	4.178	4.222	24,710,652	+0.08(+1.87%)
May 19, 2009	4.027	4.255	4.018	4.144	21,665,928	+0.13(+3.37%)
May 18, 2009	3.795	4.025	3.756	4.009	19,051,636	+0.31(+8.24%)
May 15, 2009	3.757	3.879	3.600	3.704	16,620,711	-0.04(-1.06%)
May 14, 2009	3.549	3.817	3.494	3.744	20,411,524	+0.16(+4.44%)
May 13, 2009	3.863	3.877	3.529	3.585	31,674,248	-0.34(-8.63%)
May 12, 2009	4.094	4.171	3.857	3.923	15,870,803	-0.11(-2.69%)
May 11, 2009	4.098	4.098	3.925	4.032	17,916,778	-0.21(-4.91%)
May 08, 2009	4.116	4.266	4.018	4.240	28,043,506	+0.25(+6.15%)
May 07, 2009	4.383	4.406	3.877	3.994	33,128,578	-0.21(-5.05%)
May 06, 2009	4.248	4.341	4.129	4.206	26,757,914	+0.09(+2.20%)
May 05, 2009	4.235	4.244	3.987	4.116	23,519,528	-0.10(-2.36%)
May 04, 2009	3.859	4.215	3.855	4.215	31,553,794	+0.48(+12.72%)
May 01, 2009	3.647	3.863	3.604	3.739	19,815,712	+0.11(+3.11%)
Apr 30, 2009	3.578	3.746	3.574	3.627	33,412,552	+0.19(+5.61%)
Apr 29, 2009	3.326	3.527	3.308	3.434	23,541,324	+0.18(+5.51%)
Apr 28, 2009	3.219	3.339	3.169	3.255	13,379,147	-0.07(-2.00%)
Apr 27, 2009	3.290	3.423	3.235	3.321	24,800,008	-0.15(-4.27%)
Apr 24, 2009	3.244	3.527	3.244	3.470	35,099,964	+0.29(+9.04%)
Apr 23, 2009	3.246	3.257	3.111	3.182	19,008,214	-0.02(-0.48%)
Apr 22, 2009	3.085	3.399	3.040	3.197	29,676,676	+0.06(+2.05%)
Apr 21, 2009	2.899	3.153	2.863	3.133	22,255,494	+0.15(+4.97%)
Apr 20, 2009	3.231	3.250	2.945	2.985	21,230,226	-0.38(-11.19%)
Apr 17, 2009	3.335	3.394	3.250	3.361	24,585,682	+0.01(+0.40%)
Apr 16, 2009	3.341	3.408	3.197	3.348	23,156,914	+0.04(+1.27%)
Apr 15, 2009	3.184	3.315	3.146	3.306	17,550,364	+0.07(+2.26%)
Apr 14, 2009	3.293	3.430	3.217	3.233	24,552,722	-0.12(-3.44%)
Apr 13, 2009	3.177	3.419	3.138	3.348	20,397,886	+0.11(+3.42%)
Apr 09, 2009	3.175	3.270	3.133	3.237	25,842,576	+0.27(+9.11%)
Apr 08, 2009	2.916	2.989	2.830	2.967	17,487,052	+0.07(+2.51%)
Apr 07, 2009	2.967	3.000	2.868	2.894	25,680,228	-0.22(-7.10%)
Apr 06, 2009	3.107	3.122	2.978	3.115	28,082,688	-0.12(-3.69%)
Apr 03, 2009	3.093	3.257	3.065	3.235	42,604,520	+0.12(+3.84%)
Apr 02, 2009	3.091	3.213	3.042	3.115	47,435,516	+0.27(+9.40%)
Apr 01, 2009	2.553	2.910	2.536	2.848	34,614,272	+0.20(+7.43%)
Mar 31, 2009	2.704	2.761	2.598	2.651	33,627,812	+0.04(+1.53%)
Mar 30, 2009	2.680	2.684	2.545	2.611	29,325,364	-0.42(-13.74%)
Mar 26, 2009	2.930	3.087	2.914	3.027	52,551,204	+0.21(+7.55%)
Mar 25, 2009	2.852	3.005	2.666	2.815	48,928,888	+0.00(+0.16%)
Mar 24, 2009	2.739	2.896	2.691	2.810	31,050,226	+0.00(+0.16%)
Mar 23, 2009	2.719	2.821	2.706	2.806	38,058,840	+0.30(+12.11%)
Mar 20, 2009	2.655	2.657	2.454	2.503	24,582,714	-0.15(-5.67%)
Mar 19, 2009	2.633	2.722	2.582	2.653	58,443,912	+0.16(+6.29%)
Mar 18, 2009	2.257	2.502	2.217	2.496	32,595,676	+0.18(+7.74%)
Mar 17, 2009	2.241	2.326	2.168	2.317	21,225,884	+0.02(+1.06%)
Mar 16, 2009	2.281	2.443	2.281	2.292	27,508,312	+0.04(+1.57%)
Mar 13, 2009	2.312	2.319	2.191	2.257	0	-0.01(-0.29%)
Mar 12, 2009	2.104	2.264	2.045	2.264	32,997,472	+0.13(+5.90%)
Mar 11, 2009	2.137	2.177	2.062	2.137	41,468,840	+0.07(+3.43%)
Mar 10, 2009	1.929	2.080	1.907	2.067	42,311,756	+0.24(+13.14%)
Mar 09, 2009	1.837	1.936	1.792	1.827	41,635,360	-0.04(-2.19%)
Mar 06, 2009	1.892	1.952	1.757	1.868	0	+0.04(+2.30%)
Mar 05, 2009	1.881	1.963	1.786	1.825	30,020,484	-0.16(-8.03%)
Mar 04, 2009	1.958	2.062	1.949	1.985	50,505,280	+0.21(+12.12%)
Mar 02, 2009	2.002	2.025	1.750	1.770	67,433,384	-0.33(-15.70%)
Feb 27, 2009	2.049	2.211	2.011	2.100	0	-0.06(-2.67%)
Feb 26, 2009	2.219	2.310	2.111	2.157	33,546,768	-0.00(-0.10%)
Feb 25, 2009	2.250	2.317	2.144	2.160	50,354,144	-0.09(-3.84%)
Feb 24, 2009	2.111	2.279	2.038	2.246	51,725,648	+0.17(+7.98%)
Feb 23, 2009	2.494	2.494	2.069	2.080	51,378,356	-0.36(-14.70%)
Feb 20, 2009	2.352	2.483	2.295	2.438	41,277,224	+0.02(+0.73%)
Feb 19, 2009	2.553	2.626	2.414	2.421	32,017,272	-0.05(-1.88%)
Feb 18, 2009	2.567	2.576	2.399	2.467	32,659,194	-0.05(-1.85%)
Feb 17, 2009	2.677	2.708	2.511	2.514	36,909,024	-0.35(-12.21%)
Feb 13, 2009	2.910	2.956	2.832	2.863	22,687,774	-0.06(-1.97%)
Feb 12, 2009	2.728	2.925	2.664	2.921	30,542,736	+0.08(+2.88%)
Feb 11, 2009	2.894	2.969	2.735	2.839	30,558,486	-0.01(-0.39%)
Feb 10, 2009	3.120	3.236	2.766	2.850	45,860,396	-0.27(-8.59%)
Feb 09, 2009	3.146	3.284	3.042	3.118	36,331,276	+0.02(+0.57%)
Feb 06, 2009	2.921	3.169	2.921	3.100	35,760,544	+0.22(+7.69%)
Feb 05, 2009	2.711	2.938	2.657	2.879	40,819,048	+0.16(+5.86%)
Feb 04, 2009	2.722	2.870	2.706	2.719	38,341,808	+0.06(+2.42%)
Feb 03, 2009	2.591	2.695	2.562	2.655	25,078,322	+0.09(+3.45%)
Feb 02, 2009	2.522	2.660	2.489	2.567	25,041,332	-0.04(-1.70%)
Jan 30, 2009	2.899	2.908	2.589	2.611	0	-0.25(-8.81%)
Jan 29, 2009	2.987	2.987	2.832	2.863	28,269,370	-0.19(-6.30%)
Jan 28, 2009	2.945	3.127	2.945	3.056	35,734,140	+0.19(+6.64%)
Jan 27, 2009	2.846	2.927	2.755	2.865	29,329,070	+0.08(+3.02%)
Jan 26, 2009	2.870	3.042	2.724	2.781	30,330,630	-0.08(-2.63%)
Jan 23, 2009	2.600	2.958	2.571	2.857	33,919,600	+0.11(+4.03%)
Jan 22, 2009	2.757	2.850	2.640	2.746	35,992,356	-0.13(-4.47%)
Jan 21, 2009	2.722	2.885	2.586	2.874	33,554,074	+0.24(+9.09%)
Jan 20, 2009	2.927	2.960	2.622	2.635	34,423,268	-0.36(-12.05%)
Jan 16, 2009	3.062	3.102	2.806	2.996	37,919,248	+0.08(+2.73%)
Jan 15, 2009	2.735	2.969	2.573	2.916	39,232,492	+0.16(+5.78%)
Jan 14, 2009	2.927	2.958	2.708	2.757	35,093,004	-0.27(-9.05%)
Jan 13, 2009	2.976	3.109	2.930	3.031	25,602,358	+0.00(+0.00%)
Jan 12, 2009	3.281	3.281	2.965	3.031	26,974,436	-0.29(-8.67%)
Jan 09, 2009	3.580	3.580	3.301	3.319	30,802,300	-0.23(-6.54%)
Jan 08, 2009	3.293	3.551	3.266	3.551	25,588,810	+0.19(+5.80%)
Jan 07, 2009	3.627	3.651	3.326	3.357	36,414,732	-0.47(-12.21%)
Jan 06, 2009	3.664	3.881	3.600	3.824	43,354,496	+0.24(+6.60%)
Jan 05, 2009	3.427	3.675	3.352	3.587	29,299,686	+0.10(+2.99%)
Jan 02, 2009	3.237	3.522	3.200	3.483	0	+0.31(+9.76%)
Jan 01, 2009	3.065	3.231	3.031	3.173	0	+0.00(+0.00%)
Dec 31, 2008	3.065	3.231	3.031	3.173	15,088,093	+0.12(+4.06%)
Dec 30, 2008	2.910	3.054	2.870	3.049	11,875,236	+0.16(+5.51%)
Dec 29, 2008	2.985	3.003	2.777	2.890	14,888,672	-0.10(-3.50%)
Dec 26, 2008	2.883	3.014	2.841	2.994	7,180,223	+0.14(+4.91%)
Dec 24, 2008	2.877	2.894	2.806	2.854	4,889,403	-0.02(-0.58%)
Dec 23, 2008	2.921	3.025	2.841	2.871	16,489,279	-0.03(-1.18%)
Dec 22, 2008	3.191	3.206	2.766	2.905	27,321,504	-0.26(-8.19%)
Dec 19, 2008	3.200	3.293	3.082	3.165	33,949,176	-0.04(-1.30%)
Dec 18, 2008	3.627	3.642	3.109	3.206	40,627,568	-0.37(-10.22%)
Dec 17, 2008	3.496	3.722	3.456	3.571	45,201,868	+0.06(+1.83%)
Dec 16, 2008	3.277	3.538	3.233	3.507	38,198,332	+0.32(+9.99%)
Dec 15, 2008	3.335	3.399	3.047	3.189	45,121,388	-0.01(-0.35%)
Dec 12, 2008	2.839	3.268	2.788	3.200	58,617,628	+0.09(+2.85%)
Dec 11, 2008	3.330	3.534	3.023	3.111	58,612,236	-0.24(-7.26%)
Dec 10, 2008	3.206	3.412	3.189	3.354	68,780,536	+0.30(+9.86%)
Dec 09, 2008	2.974	3.319	2.956	3.054	62,250,676	-0.03(-1.08%)
Dec 08, 2008	2.921	3.175	2.901	3.087	64,028,500	+0.46(+17.71%)
Dec 05, 2008	2.388	2.646	2.213	2.622	40,988,148	+0.16(+6.42%)
Dec 04, 2008	2.494	2.688	2.374	2.464	37,514,088	-0.16(-6.02%)
Dec 03, 2008	2.480	2.686	2.405	2.622	40,660,532	-0.06(-2.31%)
Dec 02, 2008	2.573	2.702	2.478	2.684	32,735,842	+0.21(+8.30%)
Dec 01, 2008	2.910	2.921	2.436	2.478	29,409,388	-0.66(-20.96%)
Nov 28, 2008	3.100	3.153	3.005	3.135	12,927,470	+0.10(+3.43%)
Nov 26, 2008	2.704	3.160	2.691	3.031	40,165,904	+0.30(+11.11%)
Nov 25, 2008	2.766	2.867	2.604	2.728	45,935,960	+0.06(+2.32%)
Nov 24, 2008	2.500	2.815	2.452	2.666	74,950,112	+0.34(+14.44%)
Nov 21, 2008	2.129	2.365	2.033	2.330	56,988,360	+0.34(+17.00%)
Nov 20, 2008	2.423	2.520	1.954	1.991	76,456,264	-0.52(-20.57%)
Nov 19, 2008	2.961	3.096	2.500	2.507	69,959,128	-0.48(-16.07%)
Nov 18, 2008	3.129	3.226	2.832	2.987	72,262,472	-0.14(-4.59%)
Nov 17, 2008	3.231	3.397	3.082	3.131	54,652,400	-0.23(-6.91%)
Nov 14, 2008	3.571	3.764	3.335	3.363	63,751,976	-0.37(-9.90%)
Nov 13, 2008	3.255	3.755	2.916	3.733	78,198,968	+0.61(+19.56%)
Nov 12, 2008	3.512	3.560	3.122	3.122	54,136,868	-0.60(-16.06%)
Nov 11, 2008	3.892	3.945	3.565	3.720	50,251,436	-0.42(-10.20%)
Nov 10, 2008	4.428	4.494	3.996	4.142	33,130,084	+0.05(+1.24%)
Nov 07, 2008	3.928	4.158	3.817	4.091	47,250,300	+0.26(+6.88%)
Nov 06, 2008	4.337	4.419	3.786	3.828	54,918,824	-0.64(-14.36%)
Nov 05, 2008	5.012	5.133	4.436	4.470	41,576,292	-0.73(-14.03%)
Nov 04, 2008	4.979	5.237	4.897	5.200	33,460,864	+0.54(+11.64%)
Nov 03, 2008	4.680	4.892	4.538	4.658	23,296,530	-0.03(-0.57%)
Oct 31, 2008	4.476	4.883	4.352	4.684	41,521,532	+0.11(+2.42%)
Oct 30, 2008	4.642	4.866	4.127	4.574	56,632,500	+0.34(+7.94%)
Oct 29, 2008	3.877	4.558	3.859	4.237	68,830,640	+0.37(+9.43%)
Oct 28, 2008	3.494	3.894	3.093	3.872	59,062,956	+0.67(+21.11%)
Oct 27, 2008	3.543	3.797	3.197	3.197	41,334,764	-0.59(-15.50%)
Oct 24, 2008	3.186	3.917	3.155	3.784	42,283,748	-0.15(-3.93%)
Oct 23, 2008	4.122	4.330	3.540	3.939	54,525,784	-0.35(-8.25%)
Oct 22, 2008	4.658	4.718	3.762	4.293	36,173,136	-0.70(-13.97%)
Oct 21, 2008	5.525	5.640	4.981	4.990	36,472,840	-0.71(-12.43%)
Oct 20, 2008	5.087	5.698	5.023	5.698	11,643,872	+0.92(+19.21%)
Oct 17, 2008	4.565	5.368	4.425	4.779	9,351,425	-0.09(-1.82%)
Oct 16, 2008	4.518	4.868	3.994	4.868	10,268,504	+0.51(+11.70%)
Oct 15, 2008	5.355	5.381	4.228	4.358	6,357,047	-1.43(-24.68%)
Oct 14, 2008	6.503	6.616	5.523	5.786	6,866,693	-0.41(-6.57%)
Oct 13, 2008	5.640	6.196	5.133	6.193	8,191,901	+1.17(+23.30%)
Oct 10, 2008	4.910	5.505	4.109	5.023	11,208,542	-0.33(-6.16%)
Oct 09, 2008	6.379	7.081	4.804	5.353	6,692,857	-0.80(-13.02%)
Oct 08, 2008	5.541	6.623	5.366	6.154	8,418,962	+0.22(+3.78%)
Oct 07, 2008	7.244	7.279	5.890	5.929	4,055,656	-0.97(-14.06%)
Oct 06, 2008	7.014	7.081	5.755	6.899	5,714,179	-0.48(-6.56%)
Oct 03, 2008	8.028	8.298	7.262	7.384	2,332,881	-0.26(-3.36%)
Oct 02, 2008	9.072	9.072	7.446	7.640	2,943,187	-1.49(-16.31%)
Oct 01, 2008	9.619	9.666	8.862	9.130	779,130	-0.57(-5.85%)
Sep 30, 2008	9.623	9.749	9.069	9.697	1,163,062	+0.40(+4.34%)
Sep 29, 2008	11.06	11.06	8.630	9.293	1,847,693	-1.91(-17.04%)
Sep 26, 2008	11.56	11.59	10.89	11.20	0	-0.98(-8.05%)
Sep 25, 2008	11.99	12.30	11.76	12.18	788,083	-0.05(-0.42%)
Sep 24, 2008	12.72	12.98	12.00	12.23	703,616	-0.35(-2.74%)
Sep 23, 2008	13.83	14.26	12.46	12.58	1,421,831	-0.94(-6.96%)
Sep 22, 2008	14.40	15.01	13.52	13.52	1,047,837	-0.86(-5.99%)
Sep 19, 2008	13.94	14.38	12.55	14.38	0	+1.54(+11.97%)
Sep 18, 2008	12.60	12.99	11.30	12.84	918,656	+0.69(+5.64%)
Sep 17, 2008	13.05	13.07	11.72	12.16	1,350,014	-0.96(-7.30%)
Sep 16, 2008	12.22	13.17	11.67	13.11	2,202,638	+0.30(+2.35%)
Sep 15, 2008	14.44	14.44	12.45	12.81	952,027	-1.35(-9.52%)
Sep 12, 2008	13.27	14.37	13.27	14.16	1,775,718	+0.84(+6.33%)
Sep 11, 2008	12.49	13.34	12.01	13.32	2,656,620	+0.60(+4.75%)
Sep 10, 2008	12.23	13.04	12.03	12.71	2,976,902	+0.60(+4.91%)
Sep 09, 2008	13.68	13.68	12.11	12.12	5,169,214	-1.56(-11.42%)
Sep 08, 2008	14.83	14.94	13.31	13.68	1,340,835	-0.53(-3.75%)
Sep 05, 2008	13.96	14.31	13.01	14.21	0	+0.40(+2.92%)
Sep 04, 2008	15.02	15.10	13.48	13.81	2,430,775	-1.27(-8.41%)
Sep 03, 2008	15.33	15.83	14.60	15.08	1,330,147	-0.46(-2.99%)
Sep 02, 2008	16.75	16.75	15.40	15.54	335,046	-1.30(-7.71%)
Aug 29, 2008	17.28	17.38	16.84	16.84	80,995	-0.41(-2.37%)
Aug 28, 2008	17.19	17.37	16.87	17.25	146,083	+0.30(+1.76%)
Aug 27, 2008	16.56	17.04	16.56	16.95	109,033	+0.47(+2.86%)
Aug 26, 2008	16.41	16.53	16.15	16.48	326,305	+0.07(+0.40%)
Aug 25, 2008	16.92	17.12	16.06	16.42	191,154	-0.64(-3.75%)
Aug 22, 2008	17.23	17.44	16.84	17.06	292,008	-0.15(-0.87%)
Aug 21, 2008	17.15	17.52	16.96	17.21	615,467	+0.33(+1.98%)
Aug 20, 2008	16.30	16.94	16.30	16.87	452,047	+0.76(+4.71%)
Aug 19, 2008	15.64	16.43	15.62	16.11	866,815	+0.16(+1.01%)
Aug 18, 2008	16.62	16.68	15.80	15.95	368,254	-0.14(-0.87%)
Aug 15, 2008	16.29	16.48	15.80	16.09	0	-0.47(-2.83%)
Aug 14, 2008	16.42	16.91	16.23	16.56	1,599,084	-0.37(-2.17%)
Aug 13, 2008	16.00	16.99	15.82	16.93	630,530	+1.26(+8.02%)
Aug 12, 2008	15.52	16.08	15.52	15.67	647,319	+0.04(+0.24%)
Aug 11, 2008	15.95	16.07	15.12	15.63	1,227,522	-0.45(-2.78%)
Aug 08, 2008	15.65	16.27	15.36	16.08	345,341	-0.01(-0.08%)
Aug 07, 2008	16.81	16.81	16.09	16.09	720,731	-0.55(-3.33%)
Aug 06, 2008	15.98	16.89	15.98	16.65	559,919	+0.67(+4.20%)
Aug 05, 2008	15.73	16.35	15.27	15.98	830,646	+0.21(+1.31%)
Aug 04, 2008	17.37	17.37	15.51	15.77	1,364,589	-1.81(-10.31%)
Aug 01, 2008	18.87	18.87	17.58	17.58	369,370	-1.05(-5.65%)
Jul 31, 2008	19.95	19.95	18.55	18.64	437,852	-1.06(-5.36%)
Jul 30, 2008	18.58	19.69	18.35	19.69	330,391	+1.50(+8.27%)
Jul 29, 2008	18.19	18.30	17.83	18.19	82,884	+0.63(+3.61%)
Jul 28, 2008	18.08	18.08	17.18	17.55	125,918	-0.15(-0.82%)
Jul 25, 2008	17.35	17.97	16.93	17.70	210,090	+0.68(+3.97%)
Jul 24, 2008	17.82	18.19	16.93	17.02	520,524	-0.72(-4.05%)
Jul 23, 2008	18.81	18.90	17.62	17.74	223,870	-1.06(-5.63%)
Jul 22, 2008	19.17	19.17	18.10	18.80	582,679	-0.43(-2.25%)
Jul 21, 2008	18.23	19.25	18.23	19.23	331,652	+1.14(+6.29%)
Jul 18, 2008	18.25	18.94	17.90	18.10	274,378	-0.24(-1.30%)
Jul 17, 2008	19.03	19.49	17.92	18.33	280,393	-0.73(-3.85%)
Jul 16, 2008	18.92	19.07	18.18	19.07	569,550	+0.13(+0.71%)
Jul 15, 2008	19.69	19.69	18.36	18.93	431,168	-0.90(-4.52%)
Jul 14, 2008	20.10	20.53	19.38	19.83	433,572	+0.13(+0.66%)
Jul 11, 2008	19.33	19.92	18.82	19.70	749,718	+0.26(+1.34%)
Jul 10, 2008	18.86	19.70	18.51	19.44	1,892,322	+0.91(+4.88%)
Jul 09, 2008	19.17	19.82	18.49	18.53	671,082	+0.03(+0.17%)
Jul 08, 2008	18.62	18.62	17.09	18.50	1,781,521	-0.33(-1.77%)
Jul 07, 2008	19.05	19.80	18.30	18.84	578,412	-0.00(-0.02%)
Jul 04, 2008	19.05	19.25	17.77	18.84	549,082	+0.00(+0.00%)
Jul 03, 2008	19.05	19.25	17.77	18.84	549,082	+0.04(+0.21%)
Jul 02, 2008	22.05	22.05	18.76	18.80	1,234,007	-3.10(-14.17%)
Jul 01, 2008	21.80	21.91	20.68	21.91	883,337	-0.36(-1.62%)
Jun 30, 2008	22.45	22.92	22.13	22.27	152,306	-0.04(-0.17%)
Jun 27, 2008	21.87	22.53	21.46	22.30	248,360	+0.45(+2.06%)
Jun 26, 2008	22.92	23.10	21.65	21.85	402,420	-1.21(-5.26%)
Jun 25, 2008	23.11	23.56	22.04	23.07	219,215	+0.05(+0.23%)
Jun 24, 2008	24.21	24.21	22.87	23.01	135,946	-1.27(-5.23%)
Jun 23, 2008	23.56	24.37	23.52	24.28	108,586	+0.66(+2.77%)
Jun 20, 2008	24.15	24.25	23.33	23.63	125,705	-0.67(-2.74%)
Jun 19, 2008	24.84	24.98	24.27	24.30	134,464	-0.36(-1.46%)
Jun 18, 2008	24.37	24.68	24.06	24.66	53,025	+0.18(+0.75%)
Jun 17, 2008	24.45	24.95	24.44	24.47	198,503	+0.27(+1.10%)
Jun 16, 2008	24.25	24.45	24.11	24.21	127,337	+0.22(+0.90%)
Jun 13, 2008	23.23	23.99	23.22	23.99	164,481	+1.30(+5.73%)
Jun 12, 2008	23.03	23.24	22.32	22.69	39,273	-0.32(-1.40%)
Jun 11, 2008	23.72	23.95	23.01	23.01	112,251	-0.50(-2.14%)
Jun 10, 2008	23.55	24.31	23.12	23.51	191,805	-0.71(-2.95%)
Jun 09, 2008	23.78	24.34	23.67	24.23	69,860	+0.75(+3.21%)
Jun 06, 2008	24.46	24.65	23.47	23.47	144,998	-0.91(-3.71%)
Jun 05, 2008	22.98	24.40	22.98	24.38	120,526	+1.73(+7.66%)
Jun 04, 2008	23.05	23.42	22.62	22.64	212,987	-0.64(-2.76%)
Jun 03, 2008	22.90	23.82	22.57	23.29	200,166	+0.54(+2.38%)