Short Oil & Gas ETF (NY: DDG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.08	54.25	53.30	54.08	4,150	+1.09(+2.06%)
May 27, 2010	53.94	53.95	52.99	52.99	4,508	-2.40(-4.33%)
May 26, 2010	54.74	55.39	54.22	55.39	3,473	-0.10(-0.18%)
May 25, 2010	56.58	57.06	55.41	55.49	260,274	+0.48(+0.87%)
May 24, 2010	54.20	55.04	54.20	55.01	4,322	+0.86(+1.59%)
May 21, 2010	56.00	56.08	54.14	54.15	27,604	-0.79(-1.44%)
May 20, 2010	55.08	55.08	54.15	54.94	21,219	+2.47(+4.71%)
May 19, 2010	52.45	53.41	52.45	52.47	3,841	+0.38(+0.73%)
May 18, 2010	51.14	52.31	50.72	52.09	200	-0.05(-0.10%)
May 17, 2010	51.82	52.59	51.81	52.14	11,996	+0.86(+1.68%)
May 14, 2010	51.28	51.64	50.57	51.28	4,705	+1.04(+2.07%)
May 13, 2010	49.96	50.36	49.95	50.24	3,700	+0.34(+0.68%)
May 12, 2010	50.13	50.14	49.83	49.90	2,335	-0.30(-0.59%)
May 11, 2010	50.20	50.20	50.20	50.20	3,162	-0.58(-1.14%)
May 10, 2010	50.57	50.94	50.57	50.78	10,135	-2.02(-3.83%)
May 07, 2010	52.57	52.94	51.39	52.80	6,042	+1.19(+2.31%)
May 06, 2010	50.12	53.59	50.12	51.61	15,550	+1.83(+3.68%)
May 05, 2010	49.41	49.84	49.23	49.78	6,002	+0.69(+1.40%)
May 04, 2010	48.22	49.27	48.22	49.09	6,161	+1.38(+2.90%)
May 03, 2010	48.08	48.35	47.60	47.71	1,019	-0.53(-1.10%)
Apr 30, 2010	47.95	48.40	47.76	48.24	2,400	+0.50(+1.05%)
Apr 29, 2010	47.47	47.74	47.38	47.74	700	-0.44(-0.91%)
Apr 28, 2010	47.90	48.18	47.85	48.18	2,150	+0.42(+0.88%)
Apr 27, 2010	47.30	47.94	47.30	47.76	1,700	+1.08(+2.31%)
Apr 26, 2010	46.77	46.86	46.68	46.68	6,177	-0.12(-0.26%)
Apr 23, 2010	47.84	47.84	46.79	46.80	7,424	-1.21(-2.52%)
Apr 22, 2010	48.32	48.37	48.01	48.01	1,873	+0.05(+0.10%)
Apr 21, 2010	47.80	47.96	47.79	47.96	1,300	+0.22(+0.46%)
Apr 20, 2010	48.50	48.50	47.69	47.74	2,600	-1.02(-2.09%)
Apr 19, 2010	49.25	49.25	48.76	48.76	9,088	-0.05(-0.11%)
Apr 16, 2010	48.37	49.02	48.20	48.81	6,147	+0.82(+1.71%)
Apr 15, 2010	48.14	48.17	47.40	47.99	6,454	-0.25(-0.52%)
Apr 14, 2010	48.30	48.35	48.24	48.24	1,100	-0.22(-0.46%)
Apr 12, 2010	48.46	48.46	48.46	48.46	0	-0.17(-0.35%)
Apr 09, 2010	48.63	48.63	48.63	48.63	450	-0.33(-0.67%)
Apr 08, 2010	49.56	49.58	48.96	48.96	2,800	-0.49(-0.99%)
Apr 07, 2010	49.03	49.49	49.00	49.45	3,525	+0.65(+1.33%)
Apr 06, 2010	48.81	48.83	48.80	48.80	1,330	-0.06(-0.12%)
Apr 05, 2010	48.97	48.98	48.80	48.86	3,732	-0.86(-1.73%)
Apr 01, 2010	50.50	49.72	49.72	49.72	35,900	-0.89(-1.76%)
Mar 31, 2010	50.74	50.74	50.61	50.61	2,230	-0.24(-0.47%)
Mar 30, 2010	50.89	51.01	50.85	50.85	3,600	-0.08(-0.16%)
Mar 29, 2010	51.30	51.30	50.89	50.93	4,300	-1.11(-2.13%)
Mar 26, 2010	52.02	52.12	51.62	52.04	4,750	+0.87(+1.70%)
Mar 25, 2010	50.99	51.24	50.99	51.17	300	+0.04(+0.08%)
Mar 24, 2010	51.08	51.18	50.93	51.13	2,537	+0.28(+0.55%)
Mar 23, 2010	50.98	51.08	50.85	50.85	7,167	-0.18(-0.35%)
Mar 22, 2010	51.60	51.64	51.00	51.03	3,292	-0.09(-0.18%)
Mar 19, 2010	50.26	51.12	50.20	51.12	14,646	+0.73(+1.45%)
Mar 18, 2010	50.19	50.56	50.19	50.39	2,700	+0.73(+1.47%)
Mar 17, 2010	49.89	49.89	49.60	49.66	770	-0.81(-1.60%)
Mar 16, 2010	50.47	50.47	50.17	50.47	7,700	-0.50(-0.98%)
Mar 15, 2010	50.50	50.97	50.50	50.97	300	+0.73(+1.45%)
Mar 12, 2010	49.87	50.24	49.84	50.24	1,468	+0.04(+0.09%)
Mar 11, 2010	50.20	50.20	50.20	50.20	101	+0.01(+0.02%)
Mar 10, 2010	50.46	50.46	50.19	50.19	200	-0.34(-0.67%)
Mar 09, 2010	50.42	50.53	50.22	50.53	10,828	+0.06(+0.12%)
Mar 08, 2010	50.31	50.64	50.31	50.47	1,426	-0.14(-0.28%)
Mar 05, 2010	50.60	50.61	50.60	50.61	1,100	-0.75(-1.46%)
Mar 04, 2010	51.00	51.36	51.00	51.36	350	+0.22(+0.43%)
Mar 03, 2010	51.01	51.15	50.78	51.14	3,940	-0.02(-0.04%)
Mar 02, 2010	51.34	51.34	51.16	51.16	9,951	-0.57(-1.11%)
Mar 01, 2010	51.95	51.95	51.73	51.73	806	-0.39(-0.74%)
Feb 26, 2010	52.16	52.45	52.12	52.12	1,000	-0.28(-0.53%)
Feb 25, 2010	53.01	53.22	52.39	52.40	6,894	-0.01(-0.02%)
Feb 24, 2010	52.41	52.57	52.41	52.41	8,021	-0.18(-0.34%)
Feb 23, 2010	51.87	52.63	51.86	52.59	12,365	+0.96(+1.86%)
Feb 22, 2010	50.82	51.78	50.82	51.63	41,156	+0.53(+1.03%)
Feb 19, 2010	51.16	51.47	50.94	51.10	59,864	+0.01(+0.02%)
Feb 18, 2010	51.43	51.65	51.09	51.09	1,380	-0.39(-0.76%)
Feb 17, 2010	51.27	51.58	51.27	51.48	32,173	+0.07(+0.14%)
Feb 16, 2010	52.03	52.03	51.41	51.41	3,950	-1.62(-3.05%)
Feb 12, 2010	53.02	53.03	53.03	53.03	700	+0.59(+1.12%)
Feb 11, 2010	53.35	53.56	52.44	52.44	1,450	-0.76(-1.44%)
Feb 10, 2010	53.32	54.14	53.20	53.20	4,340	+0.00(+0.00%)
Feb 09, 2010	53.48	53.48	52.66	53.20	2,404	-0.92(-1.69%)
Feb 08, 2010	53.83	54.12	53.03	54.12	13,459	+0.24(+0.45%)
Feb 05, 2010	53.72	55.19	53.72	53.88	31,236	+0.23(+0.42%)
Feb 04, 2010	52.25	53.65	52.25	53.65	20,627	+2.10(+4.06%)
Feb 03, 2010	51.48	51.58	51.29	51.55	1,370	-0.07(-0.13%)
Feb 02, 2010	51.85	51.95	51.62	51.62	975	-0.42(-0.81%)
Feb 01, 2010	52.93	53.09	52.04	52.04	7,001	-1.32(-2.47%)
Jan 29, 2010	52.42	53.40	52.03	53.36	24,287	+0.53(+1.00%)
Jan 28, 2010	51.88	53.41	51.88	52.83	13,385	+0.59(+1.13%)
Jan 27, 2010	52.14	52.92	51.43	52.24	7,349	+0.16(+0.31%)
Jan 26, 2010	52.10	52.10	51.26	52.08	10,817	+0.59(+1.14%)
Jan 25, 2010	51.39	51.83	51.39	51.49	4,101	-0.48(-0.92%)
Jan 22, 2010	51.17	51.97	51.13	51.97	5,300	+1.13(+2.22%)
Jan 21, 2010	49.96	50.88	49.96	50.84	5,323	+0.88(+1.76%)
Jan 20, 2010	49.78	50.20	49.78	49.96	7,900	+0.43(+0.87%)
Jan 19, 2010	49.68	49.72	49.00	49.53	3,400	-0.04(-0.08%)
Jan 15, 2010	49.52	49.57	49.57	49.57	8,600	+0.25(+0.51%)
Jan 14, 2010	49.15	49.37	49.12	49.32	6,700	+0.09(+0.18%)
Jan 13, 2010	49.48	50.04	49.23	49.23	5,350	-0.25(-0.50%)
Jan 12, 2010	49.36	50.28	49.27	49.48	1,563	+0.73(+1.49%)
Jan 11, 2010	48.40	48.89	48.34	48.75	2,950	-0.01(-0.03%)
Jan 08, 2010	49.21	49.21	48.76	48.76	1,300	-0.40(-0.81%)
Jan 07, 2010	49.16	49.36	49.02	49.16	4,472	-0.29(-0.58%)
Jan 06, 2010	49.54	49.54	49.45	49.45	371	-0.15(-0.30%)
Jan 05, 2010	49.67	49.67	49.60	49.60	400	-0.36(-0.72%)
Jan 04, 2010	50.33	50.33	49.92	49.96	3,350	-1.17(-2.28%)
Dec 31, 2009	50.83	51.13	51.13	51.13	800	+0.16(+0.31%)
Dec 30, 2009	51.03	51.17	50.97	50.97	2,921	+0.14(+0.28%)
Dec 29, 2009	50.46	50.87	50.46	50.83	1,100	+0.41(+0.81%)
Dec 28, 2009	50.36	50.42	50.36	50.42	2,400	-0.37(-0.73%)
Dec 24, 2009	50.84	50.84	50.79	50.79	600	-0.23(-0.45%)
Dec 23, 2009	51.26	51.26	51.02	51.02	5,287	-0.31(-0.60%)
Dec 22, 2009	51.14	51.39	51.12	51.33	3,500	-0.14(-0.27%)
Dec 21, 2009	51.47	51.54	51.32	51.47	18,198	-0.62(-1.19%)
Dec 18, 2009	51.89	52.22	51.72	52.09	1,519	+0.22(+0.42%)
Dec 17, 2009	52.21	52.30	51.87	51.87	8,500	+0.34(+0.67%)
Dec 16, 2009	51.91	51.91	51.53	51.53	3,092	-0.50(-0.97%)
Dec 15, 2009	52.03	52.03	52.00	52.03	785	-0.19(-0.36%)
Dec 14, 2009	51.97	52.22	51.97	52.22	1,090	-0.42(-0.80%)
Dec 11, 2009	52.21	52.64	52.21	52.64	12,250	+0.18(+0.35%)
Dec 10, 2009	52.63	52.74	52.46	52.46	13,395	-0.60(-1.13%)
Dec 09, 2009	52.95	53.50	52.82	53.06	10,609	-0.08(-0.15%)
Dec 08, 2009	52.87	53.39	52.87	53.14	9,800	+0.88(+1.69%)
Dec 07, 2009	51.90	52.26	51.70	52.26	300	+0.25(+0.48%)
Dec 04, 2009	51.07	52.32	50.78	52.01	6,550	+0.19(+0.37%)
Dec 03, 2009	50.96	51.82	50.95	51.82	2,150	+1.14(+2.25%)
Dec 02, 2009	50.80	50.80	50.68	50.68	400	-0.07(-0.14%)
Dec 01, 2009	50.78	50.78	50.64	50.75	300	-0.64(-1.24%)
Nov 30, 2009	51.72	51.72	51.22	51.39	5,375	-0.10(-0.19%)
Nov 27, 2009	51.79	51.80	51.42	51.49	5,394	+1.24(+2.47%)
Nov 25, 2009	50.92	50.92	50.25	50.25	1,927	-0.74(-1.45%)
Nov 24, 2009	51.09	51.42	50.99	50.99	3,482	-0.10(-0.19%)
Nov 23, 2009	50.84	51.12	50.51	51.09	11,749	-0.83(-1.60%)
Nov 20, 2009	51.59	52.87	51.59	51.92	5,180	+0.54(+1.05%)
Nov 19, 2009	50.78	51.55	50.78	51.38	3,226	+1.15(+2.29%)
Nov 18, 2009	49.91	50.23	48.82	50.23	984	+0.19(+0.37%)
Nov 17, 2009	50.06	50.07	50.04	50.04	1,300	+0.32(+0.65%)
Nov 16, 2009	50.42	50.42	49.72	49.72	5,400	-1.72(-3.35%)
Nov 13, 2009	51.59	51.95	50.78	51.44	6,721	-0.26(-0.50%)
Nov 12, 2009	50.82	51.78	50.82	51.70	2,300	+1.04(+2.05%)
Nov 11, 2009	50.18	50.84	50.09	50.66	1,744	+0.10(+0.20%)
Nov 10, 2009	50.70	50.71	50.50	50.56	1,257	-0.07(-0.13%)
Nov 09, 2009	51.22	51.22	49.22	50.63	8,700	-1.15(-2.22%)
Nov 06, 2009	51.77	51.77	51.77	51.77	500	+0.34(+0.67%)
Nov 05, 2009	51.99	51.99	51.43	51.43	600	-0.07(-0.14%)
Nov 04, 2009	51.43	51.50	51.43	51.50	600	-0.71(-1.36%)
Nov 03, 2009	53.05	53.05	52.21	52.21	3,750	-0.84(-1.58%)
Nov 02, 2009	52.70	53.41	52.04	53.05	14,700	+0.07(+0.13%)
Oct 30, 2009	51.64	53.34	51.64	52.98	14,551	+1.72(+3.36%)
Oct 29, 2009	52.00	52.26	51.14	51.26	2,350	-1.19(-2.27%)
Oct 28, 2009	51.23	52.50	51.20	52.45	17,400	+1.55(+3.04%)
Oct 27, 2009	50.75	51.21	50.49	50.90	16,840	-0.46(-0.90%)
Oct 26, 2009	49.59	51.46	49.46	51.36	10,951	+0.76(+1.50%)
Oct 23, 2009	50.67	50.73	50.59	50.60	7,878	+1.07(+2.16%)
Oct 22, 2009	50.04	56.50	49.53	49.53	13,592	+0.49(+0.99%)
Oct 21, 2009	50.09	50.18	48.90	49.04	11,225	-0.75(-1.50%)
Oct 20, 2009	50.12	50.12	49.79	49.79	1,912	+0.41(+0.83%)
Oct 19, 2009	49.92	49.92	49.38	49.38	3,943	-0.62(-1.24%)
Oct 16, 2009	50.08	50.08	50.00	50.00	900	+0.12(+0.24%)
Oct 15, 2009	51.10	51.10	49.88	49.88	4,040	-1.11(-2.18%)
Oct 14, 2009	51.05	51.42	50.99	50.99	33,716	-1.04(-2.00%)
Oct 13, 2009	52.04	52.46	51.95	52.03	5,000	+0.07(+0.14%)
Oct 12, 2009	51.58	52.11	51.54	51.96	1,906	-0.83(-1.57%)
Oct 09, 2009	52.47	52.79	52.47	52.79	263	+0.10(+0.18%)
Oct 08, 2009	54.18	54.18	52.07	52.69	5,800	-1.49(-2.75%)
Oct 07, 2009	54.22	54.22	54.18	54.18	600	+0.08(+0.15%)
Oct 06, 2009	54.60	54.60	53.94	54.10	17,362	-1.20(-2.17%)
Oct 05, 2009	55.40	55.40	55.19	55.30	700	-1.24(-2.20%)
Oct 02, 2009	57.05	57.10	56.33	56.54	6,535	+0.67(+1.21%)
Oct 01, 2009	54.64	55.87	53.70	55.87	14,673	+1.39(+2.55%)
Sep 30, 2009	55.08	55.23	54.41	54.48	40,163	+0.19(+0.35%)
Sep 29, 2009	54.45	54.45	54.29	54.29	2,100	+0.02(+0.04%)
Sep 28, 2009	55.03	55.03	54.20	54.27	1,500	-0.87(-1.58%)
Sep 25, 2009	55.40	55.40	54.75	55.14	4,343	+0.04(+0.07%)
Sep 24, 2009	54.63	55.31	54.50	55.10	7,454	+0.92(+1.70%)
Sep 23, 2009	53.26	54.22	53.23	54.18	7,200	+0.98(+1.85%)
Sep 22, 2009	53.45	53.51	53.12	53.20	10,130	-0.84(-1.56%)
Sep 21, 2009	56.56	56.56	54.04	54.04	7,125	+0.59(+1.10%)
Sep 18, 2009	53.05	53.64	53.05	53.45	7,834	+0.01(+0.02%)
Sep 17, 2009	53.20	53.56	52.87	53.44	30,028	-0.33(-0.61%)
Sep 16, 2009	54.12	54.12	53.25	53.77	16,175	-0.56(-1.04%)
Sep 15, 2009	54.92	54.96	54.31	54.33	10,456	-0.87(-1.58%)
Sep 14, 2009	55.99	55.99	55.11	55.20	4,350	-0.12(-0.21%)
Sep 11, 2009	55.06	55.32	54.83	55.32	4,198	+0.07(+0.12%)
Sep 10, 2009	55.85	55.85	55.26	55.26	703	-0.96(-1.70%)
Sep 09, 2009	56.19	56.54	55.71	56.21	3,945	-0.02(-0.03%)
Sep 08, 2009	57.00	57.00	55.00	56.23	15,230	-1.77(-3.05%)
Sep 04, 2009	59.07	59.07	57.77	58.00	4,437	-0.93(-1.58%)
Sep 03, 2009	58.80	59.13	58.74	58.93	5,969	-0.11(-0.19%)
Sep 02, 2009	59.25	59.25	58.45	59.04	9,495	+0.18(+0.31%)
Sep 01, 2009	57.96	58.93	57.38	58.86	1,890	+1.06(+1.84%)
Aug 31, 2009	57.70	58.13	57.70	57.80	1,700	+0.91(+1.60%)
Aug 28, 2009	56.20	56.95	56.00	56.89	2,361	+0.07(+0.12%)
Aug 27, 2009	57.33	57.70	56.64	56.82	11,381	+0.30(+0.53%)
Aug 26, 2009	57.21	57.42	56.51	56.52	5,450	-0.18(-0.32%)
Aug 25, 2009	55.79	56.80	55.64	56.70	10,930	+0.50(+0.89%)
Aug 24, 2009	56.22	56.22	55.62	56.20	26,734	-0.58(-1.02%)
Aug 21, 2009	57.83	57.83	56.72	56.78	24,938	-1.58(-2.71%)
Aug 20, 2009	58.84	58.84	57.84	58.36	4,170	-0.45(-0.77%)
Aug 19, 2009	60.59	60.59	58.53	58.81	2,015	-1.30(-2.16%)
Aug 18, 2009	60.61	60.68	60.10	60.11	10,840	-0.47(-0.78%)
Aug 17, 2009	60.21	60.82	60.13	60.58	34,625	+1.71(+2.91%)
Aug 14, 2009	58.58	59.28	58.58	58.87	55,014	+0.75(+1.29%)
Aug 13, 2009	58.23	58.57	57.98	58.12	4,405	-0.29(-0.50%)
Aug 12, 2009	59.38	59.92	56.52	58.41	6,622	-0.76(-1.29%)
Aug 11, 2009	56.25	59.23	56.21	59.17	2,984	+0.80(+1.37%)
Aug 10, 2009	58.54	58.54	58.14	58.37	893	+0.33(+0.57%)
Aug 07, 2009	57.83	58.67	57.83	58.04	3,300	-0.38(-0.64%)
Aug 06, 2009	57.62	58.65	57.62	58.42	4,070	+0.57(+0.99%)
Aug 05, 2009	57.55	58.12	57.55	57.85	9,355	+0.34(+0.60%)
Aug 04, 2009	57.33	57.79	57.20	57.51	10,825	+0.39(+0.68%)
Aug 03, 2009	57.32	57.76	56.80	57.12	20,727	-1.29(-2.20%)
Jul 31, 2009	59.16	59.16	58.41	58.41	2,075	-0.42(-0.72%)
Jul 30, 2009	58.93	59.18	58.43	58.83	9,326	-0.91(-1.52%)
Jul 29, 2009	59.45	60.28	59.45	59.74	5,775	+0.79(+1.34%)
Jul 28, 2009	58.76	59.41	58.01	58.95	9,336	+1.37(+2.38%)
Jul 27, 2009	57.75	57.90	57.21	57.58	6,778	+0.12(+0.20%)
Jul 24, 2009	58.12	58.53	57.46	57.46	680	-0.89(-1.53%)
Jul 23, 2009	60.03	60.03	58.24	58.35	2,920	-1.88(-3.12%)
Jul 22, 2009	60.35	60.35	59.85	60.23	4,577	+0.56(+0.94%)
Jul 21, 2009	59.58	60.30	59.35	59.67	12,404	-0.70(-1.17%)
Jul 20, 2009	60.45	61.23	59.96	60.38	15,170	-0.76(-1.25%)
Jul 17, 2009	61.95	61.95	60.87	61.14	11,947	-0.10(-0.16%)
Jul 16, 2009	62.50	62.50	61.24	61.24	3,490	-0.84(-1.35%)
Jul 15, 2009	63.20	63.20	62.02	62.08	13,951	-2.38(-3.69%)
Jul 14, 2009	64.43	65.03	64.33	64.46	6,951	-1.28(-1.95%)
Jul 13, 2009	66.52	67.25	65.74	65.74	23,198	-0.58(-0.87%)
Jul 10, 2009	67.04	67.10	66.22	66.32	12,694	+0.44(+0.66%)
Jul 09, 2009	65.64	66.15	65.10	65.88	37,113	-0.69(-1.03%)
Jul 08, 2009	66.78	67.70	65.83	66.57	67,095	+0.22(+0.33%)
Jul 07, 2009	64.93	66.48	64.93	66.35	29,836	+1.38(+2.12%)
Jul 06, 2009	65.76	66.27	64.93	64.97	18,622	+1.07(+1.67%)
Jul 02, 2009	63.34	63.90	63.16	63.90	6,748	+2.33(+3.78%)
Jul 01, 2009	60.62	61.57	60.62	61.57	1,800	-0.01(-0.02%)
Jun 30, 2009	60.96	62.56	60.96	61.58	7,569	+0.28(+0.46%)
Jun 29, 2009	61.64	61.64	60.78	61.30	4,150	-0.74(-1.19%)
Jun 26, 2009	61.76	62.25	61.76	62.04	9,100	+0.38(+0.62%)
Jun 25, 2009	62.46	62.46	61.61	61.66	15,050	-1.55(-2.45%)
Jun 24, 2009	62.60	63.21	62.34	63.21	2,582	-0.19(-0.30%)
Jun 23, 2009	65.20	65.20	62.64	63.40	32,744	+0.37(+0.59%)
Jun 22, 2009	62.93	63.55	62.72	63.03	5,587	+2.31(+3.80%)
Jun 19, 2009	59.25	60.91	59.25	60.72	4,368	+0.70(+1.17%)
Jun 18, 2009	60.44	60.44	59.20	60.02	6,135	-0.04(-0.07%)
Jun 17, 2009	60.04	60.44	59.76	60.06	12,538	+1.09(+1.85%)
Jun 16, 2009	57.60	59.05	57.30	58.97	15,767	+1.11(+1.92%)
Jun 15, 2009	57.44	58.37	57.44	57.86	10,675	+1.08(+1.90%)
Jun 12, 2009	56.58	57.13	56.56	56.78	10,656	+0.80(+1.43%)
Jun 11, 2009	56.74	56.74	55.32	55.98	17,650	-1.12(-1.96%)
Jun 10, 2009	56.73	57.50	56.65	57.10	7,652	-0.42(-0.73%)
Jun 09, 2009	57.25	57.93	57.24	57.52	4,020	-0.56(-0.96%)
Jun 08, 2009	58.79	58.96	57.84	58.08	13,525	+0.19(+0.32%)
Jun 05, 2009	56.92	58.19	56.92	57.89	8,750	+0.38(+0.67%)
Jun 04, 2009	57.79	58.41	57.47	57.51	4,359	-1.28(-2.18%)
Jun 03, 2009	57.56	59.53	57.56	58.79	12,518	+2.03(+3.57%)
Jun 02, 2009	57.28	57.28	56.61	56.76	5,950	+0.06(+0.11%)