S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.69	16.90	16.50	16.69	46,142,624	-0.06(-0.34%)
May 27, 2010	16.42	16.76	16.37	16.74	38,724,760	+0.62(+3.87%)
May 26, 2010	16.63	16.67	16.06	16.12	3,008	-0.30(-1.83%)
May 25, 2010	15.81	16.46	15.70	16.42	2,922	+0.18(+1.09%)
May 24, 2010	16.39	16.48	16.18	16.24	47,527,504	-0.08(-0.48%)
May 21, 2010	16.00	16.48	15.72	16.32	81,695,144	+0.34(+2.13%)
May 20, 2010	15.96	16.39	15.88	15.98	91,461,400	-0.43(-2.63%)
May 19, 2010	16.45	16.64	16.14	16.41	70,853,992	-0.10(-0.60%)
May 18, 2010	17.10	17.21	16.47	16.51	730	-0.38(-2.26%)
May 17, 2010	16.85	16.96	16.40	16.89	41,585,632	+0.14(+0.81%)
May 14, 2010	16.76	16.99	16.60	16.76	57,195,980	-0.32(-1.85%)
May 13, 2010	17.59	17.68	17.04	17.07	56,296,696	-0.61(-3.46%)
May 12, 2010	17.33	17.70	17.28	17.68	35,781,560	+0.33(+1.89%)
May 11, 2010	17.42	17.55	17.30	17.35	45,790,996	+0.07(+0.38%)
May 10, 2010	17.06	17.30	17.02	17.29	44,857,864	+0.95(+5.83%)
May 07, 2010	16.73	17.01	16.06	16.34	79,708,976	-0.64(-3.80%)
May 06, 2010	17.19	17.86	15.77	16.98	94,096,640	-0.33(-1.89%)
May 05, 2010	17.50	17.85	17.26	17.31	60,853,264	-0.15(-0.83%)
May 04, 2010	17.68	17.74	17.34	17.45	3,400	-0.44(-2.43%)
May 03, 2010	17.63	18.01	17.60	17.89	48,902,592	+0.33(+1.89%)
Apr 30, 2010	18.22	18.23	17.54	17.56	68,238,280	-0.60(-3.32%)
Apr 29, 2010	18.00	18.23	17.93	18.16	32,150,600	+0.33(+1.87%)
Apr 28, 2010	18.05	18.27	17.77	17.83	48,330,448	-0.17(-0.94%)
Apr 27, 2010	18.55	18.59	17.96	18.00	2,632	-0.64(-3.46%)
Apr 26, 2010	18.58	18.74	18.55	18.64	28,282,980	+0.12(+0.62%)
Apr 23, 2010	18.37	18.56	18.28	18.52	52,664,240	+0.14(+0.76%)
Apr 22, 2010	17.90	18.47	17.81	18.39	62,597,532	+0.41(+2.31%)
Apr 21, 2010	17.79	18.02	17.60	17.97	1,212	+0.21(+1.18%)
Apr 20, 2010	17.73	17.85	17.63	17.76	3,166	+0.09(+0.53%)
Apr 19, 2010	17.72	17.86	17.36	17.67	48,326,256	-0.14(-0.78%)
Apr 16, 2010	17.96	18.04	17.68	17.81	43,352,928	-0.23(-1.30%)
Apr 15, 2010	17.96	18.08	17.92	18.04	23,163,464	+0.05(+0.30%)
Apr 14, 2010	17.70	18.02	17.67	17.99	33,350,464	+0.39(+2.19%)
Apr 13, 2010	17.49	17.65	17.44	17.60	23,685,754	+0.08(+0.45%)
Apr 12, 2010	17.58	17.59	17.49	17.52	19,933,734	-0.05(-0.28%)
Apr 09, 2010	17.42	17.57	17.31	17.57	31,736,220	+0.19(+1.09%)
Apr 08, 2010	17.26	17.45	17.13	17.38	44,072,860	+0.04(+0.24%)
Apr 07, 2010	17.44	17.51	17.26	17.34	37,613,816	-0.10(-0.56%)
Apr 06, 2010	17.33	17.46	17.28	17.44	14,494,752	+0.10(+0.59%)
Apr 05, 2010	17.23	17.39	17.12	17.34	22,869,546	+0.18(+1.03%)
Apr 01, 2010	17.03	17.16	17.16	17.16	58,810,428	+0.21(+1.21%)
Mar 31, 2010	17.03	17.10	16.95	16.96	28,735,562	-0.12(-0.70%)
Mar 30, 2010	17.10	17.24	16.99	17.08	22,872,496	+0.00(+0.00%)
Mar 29, 2010	17.16	17.16	16.97	17.08	24,129,528	-0.01(-0.07%)
Mar 26, 2010	16.99	17.20	16.94	17.09	26,074,066	+0.15(+0.87%)
Mar 25, 2010	17.04	17.18	16.94	16.94	44,510,420	+0.06(+0.34%)
Mar 24, 2010	17.06	17.08	16.86	16.88	27,295,318	-0.24(-1.39%)
Mar 23, 2010	16.95	17.15	16.86	17.12	38,524,280	+0.16(+0.92%)
Mar 22, 2010	16.50	17.00	16.50	16.96	33,432,490	+0.34(+2.05%)
Mar 19, 2010	16.80	16.80	16.55	16.62	26,075,128	-0.12(-0.72%)
Mar 18, 2010	16.75	16.79	16.65	16.75	26,414,694	+0.02(+0.10%)
Mar 17, 2010	16.71	16.79	16.63	16.73	36,512,536	+0.05(+0.27%)
Mar 16, 2010	16.57	16.68	16.50	16.68	26,296,932	+0.15(+0.89%)
Mar 15, 2010	16.41	16.54	16.40	16.54	32,284,948	+0.05(+0.32%)
Mar 12, 2010	16.43	16.49	16.31	16.48	32,441,996	+0.13(+0.80%)
Mar 11, 2010	16.22	16.39	16.18	16.35	38,619,632	+0.07(+0.45%)
Mar 10, 2010	16.20	16.36	16.16	16.28	23,493,738	+0.09(+0.53%)
Mar 09, 2010	16.16	16.32	16.10	16.19	27,102,378	-0.05(-0.33%)
Mar 08, 2010	16.19	16.27	16.17	16.24	19,814,952	+0.11(+0.69%)
Mar 05, 2010	16.01	16.19	15.96	16.13	33,846,396	+0.23(+1.42%)
Mar 04, 2010	15.74	15.95	15.74	15.91	36,100,784	+0.30(+1.94%)
Mar 03, 2010	15.57	15.78	15.56	15.60	30,294,624	+0.05(+0.34%)
Mar 02, 2010	15.71	15.71	15.55	15.55	35,912,840	-0.10(-0.63%)
Mar 01, 2010	15.38	15.65	15.26	15.65	28,564,524	+0.35(+2.31%)
Feb 26, 2010	15.31	15.35	15.18	15.30	16,127,515	-0.00(-0.03%)
Feb 25, 2010	14.99	15.31	14.90	15.30	25,918,194	+0.13(+0.84%)
Feb 24, 2010	14.96	15.17	14.92	15.17	22,540,736	+0.25(+1.65%)
Feb 23, 2010	15.02	15.11	14.83	14.93	38,666,496	-0.16(-1.06%)
Feb 22, 2010	15.15	15.17	15.04	15.09	17,319,900	+0.01(+0.05%)
Feb 19, 2010	15.01	15.16	14.96	15.08	23,701,468	+0.04(+0.25%)
Feb 18, 2010	14.91	15.04	14.83	15.04	21,716,488	+0.09(+0.58%)
Feb 17, 2010	14.83	14.96	14.79	14.96	21,858,698	+0.20(+1.33%)
Feb 16, 2010	14.67	14.76	14.55	14.76	17,349,458	+0.22(+1.52%)
Feb 12, 2010	14.38	14.54	14.54	14.54	52,775,976	+0.00(+0.03%)
Feb 11, 2010	14.36	14.55	14.23	14.53	26,059,396	+0.15(+1.06%)
Feb 10, 2010	14.39	14.49	14.26	14.38	17,863,378	-0.07(-0.45%)
Feb 09, 2010	14.38	14.47	14.21	14.45	32,647,024	+0.30(+2.09%)
Feb 08, 2010	14.23	14.35	14.15	14.15	30,569,042	-0.10(-0.69%)
Feb 05, 2010	14.21	14.30	13.99	14.25	40,874,548	+0.02(+0.17%)
Feb 04, 2010	14.56	14.62	14.22	14.23	51,882,584	-0.39(-2.64%)
Feb 03, 2010	14.69	14.70	14.52	14.61	28,953,812	-0.13(-0.86%)
Feb 02, 2010	14.54	14.77	14.50	14.74	29,062,218	+0.44(+3.05%)
Feb 01, 2010	14.28	14.47	14.20	14.30	33,600,884	+0.10(+0.74%)
Jan 29, 2010	14.29	14.53	14.19	14.20	27,551,570	-0.02(-0.17%)
Jan 28, 2010	14.44	14.49	14.17	14.22	36,131,072	-0.19(-1.31%)
Jan 27, 2010	14.30	14.42	14.17	14.41	30,806,652	+0.08(+0.54%)
Jan 26, 2010	14.27	14.51	14.21	14.33	29,278,052	-0.02(-0.17%)
Jan 25, 2010	14.35	14.39	14.21	14.36	26,303,822	+0.12(+0.84%)
Jan 22, 2010	14.44	14.55	14.24	14.24	46,255,984	-0.22(-1.53%)
Jan 21, 2010	14.68	14.79	14.41	14.46	42,605,600	-0.24(-1.62%)
Jan 20, 2010	14.73	14.79	14.57	14.70	22,756,944	-0.12(-0.83%)
Jan 19, 2010	14.74	14.86	14.70	14.82	23,432,746	+0.13(+0.86%)
Jan 15, 2010	14.84	14.69	14.69	14.69	55,295,756	-0.18(-1.19%)
Jan 14, 2010	14.93	14.98	14.78	14.87	33,523,066	-0.12(-0.82%)
Jan 13, 2010	14.86	15.04	14.78	14.99	21,973,576	+0.16(+1.11%)
Jan 12, 2010	14.86	14.93	14.74	14.83	37,715,348	-0.10(-0.69%)
Jan 11, 2010	15.01	15.05	14.85	14.93	20,759,148	-0.05(-0.30%)
Jan 08, 2010	14.91	15.01	14.86	14.98	27,434,902	-0.03(-0.22%)
Jan 07, 2010	15.08	15.10	14.85	15.01	39,845,084	+0.04(+0.27%)
Jan 06, 2010	14.80	14.97	14.80	14.97	28,154,640	+0.14(+0.91%)
Jan 05, 2010	14.74	14.84	14.64	14.83	21,753,266	+0.09(+0.64%)
Jan 04, 2010	14.70	14.86	14.70	14.74	21,737,526	+0.14(+0.95%)
Dec 31, 2009	14.82	14.60	14.60	14.60	19,477,480	-0.17(-1.17%)
Dec 30, 2009	14.86	14.90	14.74	14.77	12,146,338	-0.13(-0.85%)
Dec 29, 2009	14.96	14.97	14.86	14.90	7,789,531	+0.00(+0.00%)
Dec 28, 2009	14.96	15.01	14.84	14.90	36,994,108	+0.02(+0.11%)
Dec 24, 2009	14.88	14.95	14.83	14.88	14,461,907	+0.02(+0.11%)
Dec 23, 2009	14.78	14.88	14.68	14.87	26,495,808	+0.14(+0.98%)
Dec 22, 2009	14.72	14.78	14.65	14.72	14,534,755	+0.05(+0.36%)
Dec 21, 2009	14.44	14.71	14.39	14.67	24,338,222	+0.26(+1.79%)
Dec 18, 2009	14.46	14.48	14.12	14.41	35,343,620	-0.08(-0.54%)
Dec 17, 2009	14.50	14.57	14.44	14.49	20,581,474	-0.09(-0.65%)
Dec 16, 2009	14.56	14.70	14.56	14.58	29,002,724	+0.09(+0.62%)
Dec 15, 2009	14.60	14.63	14.48	14.49	20,124,966	-0.16(-1.09%)
Dec 14, 2009	14.65	14.69	14.63	14.65	18,177,878	+0.10(+0.68%)
Dec 11, 2009	14.47	14.56	14.39	14.55	21,273,636	+0.21(+1.43%)
Dec 10, 2009	14.18	14.40	14.18	14.35	22,459,824	+0.22(+1.57%)
Dec 09, 2009	14.28	14.28	14.01	14.13	24,516,630	-0.12(-0.86%)
Dec 08, 2009	14.23	14.36	14.08	14.25	42,352,868	-0.12(-0.83%)
Dec 07, 2009	14.41	14.51	14.34	14.37	22,883,108	+0.01(+0.06%)
Dec 04, 2009	14.46	14.63	14.15	14.36	46,186,072	+0.15(+1.07%)
Dec 03, 2009	14.33	14.50	14.18	14.21	47,195,052	-0.25(-1.70%)
Dec 02, 2009	14.43	14.66	14.40	14.46	24,346,706	+0.02(+0.17%)
Dec 01, 2009	14.27	14.54	14.18	14.43	29,476,282	+0.26(+1.82%)
Nov 30, 2009	14.32	14.37	13.98	14.17	49,513,404	-0.17(-1.17%)
Nov 27, 2009	14.34	14.55	14.16	14.34	20,870,618	-0.28(-1.91%)
Nov 25, 2009	14.40	14.64	14.39	14.62	32,476,394	+0.32(+2.21%)
Nov 24, 2009	14.46	14.47	14.27	14.30	53,269,184	-0.12(-0.82%)
Nov 23, 2009	14.61	14.62	14.37	14.42	46,743,728	+0.06(+0.40%)
Nov 20, 2009	14.29	14.60	14.21	14.37	27,679,440	-0.03(-0.20%)
Nov 19, 2009	14.51	14.52	14.26	14.39	34,701,076	-0.26(-1.76%)
Nov 18, 2009	14.62	14.72	14.52	14.65	17,416,744	-0.01(-0.06%)
Nov 17, 2009	14.81	14.81	14.45	14.66	33,855,444	-0.15(-1.00%)
Nov 16, 2009	14.60	14.87	14.58	14.81	28,079,078	+0.29(+1.98%)
Nov 13, 2009	14.36	14.56	14.24	14.52	27,897,716	+0.17(+1.20%)
Nov 12, 2009	14.55	14.67	14.30	14.35	31,666,056	-0.25(-1.71%)
Nov 11, 2009	14.67	14.88	14.51	14.60	33,450,808	-0.07(-0.48%)
Nov 10, 2009	14.53	14.77	14.53	14.67	22,382,726	+0.06(+0.42%)
Nov 09, 2009	14.41	14.62	14.33	14.61	27,311,988	+0.38(+2.65%)
Nov 06, 2009	13.96	14.27	13.92	14.23	27,893,310	+0.16(+1.14%)
Nov 05, 2009	13.90	14.12	13.74	14.07	41,610,732	+0.04(+0.26%)
Nov 04, 2009	14.16	14.27	14.00	14.03	37,575,708	-0.06(-0.44%)
Nov 03, 2009	13.84	14.10	13.72	14.10	39,618,860	+0.14(+1.03%)
Nov 02, 2009	13.94	14.10	13.66	13.95	49,671,564	+0.11(+0.77%)
Oct 30, 2009	14.20	14.28	13.78	13.85	36,150,144	-0.39(-2.76%)
Oct 29, 2009	14.04	14.34	13.94	14.24	30,468,386	+0.34(+2.48%)
Oct 28, 2009	14.35	14.44	13.85	13.89	49,975,644	-0.47(-3.26%)
Oct 27, 2009	14.76	14.79	14.27	14.36	70,152,504	-0.47(-3.15%)
Oct 26, 2009	14.85	15.10	14.71	14.83	28,006,698	+0.02(+0.14%)
Oct 23, 2009	14.84	14.88	14.75	14.81	31,757,188	-0.16(-1.10%)
Oct 22, 2009	14.60	15.02	14.58	14.97	52,415,012	+0.41(+2.84%)
Oct 21, 2009	14.87	15.13	14.56	14.56	67,055,168	-0.33(-2.20%)
Oct 20, 2009	14.80	14.97	14.79	14.89	30,326,934	-0.18(-1.20%)
Oct 19, 2009	14.96	15.19	14.89	15.07	20,381,484	+0.20(+1.35%)
Oct 16, 2009	14.83	14.98	14.68	14.87	21,465,776	-0.07(-0.49%)
Oct 15, 2009	14.81	15.01	14.75	14.94	22,407,490	+0.09(+0.64%)
Oct 14, 2009	14.70	14.90	14.65	14.85	42,515,372	+0.33(+2.29%)
Oct 13, 2009	14.46	14.59	14.45	14.51	17,832,300	-0.05(-0.31%)
Oct 12, 2009	14.65	14.66	14.47	14.56	19,760,574	+0.10(+0.68%)
Oct 09, 2009	14.44	14.49	14.30	14.46	26,410,172	+0.01(+0.06%)
Oct 08, 2009	14.31	14.55	14.24	14.45	43,048,664	+0.24(+1.70%)
Oct 07, 2009	14.26	14.31	14.14	14.21	19,712,800	+0.00(+0.03%)
Oct 06, 2009	13.97	14.23	13.96	14.21	36,394,344	+0.35(+2.55%)
Oct 05, 2009	13.46	13.89	13.46	13.85	46,307,648	+0.40(+2.96%)
Oct 02, 2009	13.45	13.62	13.45	13.46	30,912,610	-0.15(-1.11%)
Oct 01, 2009	13.92	13.96	13.56	13.61	54,642,812	-0.39(-2.78%)
Sep 30, 2009	14.10	14.14	13.81	14.00	33,468,646	-0.09(-0.67%)
Sep 29, 2009	14.03	14.18	13.96	14.09	23,757,972	+0.11(+0.79%)
Sep 28, 2009	13.77	14.03	13.73	13.98	18,556,770	+0.25(+1.85%)
Sep 25, 2009	13.74	13.89	13.66	13.73	28,754,392	-0.08(-0.59%)
Sep 24, 2009	14.01	14.02	13.70	13.81	31,260,970	-0.15(-1.06%)
Sep 23, 2009	14.21	14.24	13.96	13.96	26,684,468	-0.19(-1.36%)
Sep 22, 2009	14.16	14.25	14.08	14.15	33,459,354	+0.09(+0.64%)
Sep 21, 2009	13.95	14.16	13.87	14.06	55,249,644	-0.04(-0.26%)
Sep 18, 2009	13.97	14.11	13.83	14.10	18,795,230	+0.17(+1.24%)
Sep 17, 2009	13.92	14.09	13.84	13.92	27,725,560	+0.14(+0.98%)
Sep 16, 2009	13.86	14.01	13.74	13.79	32,703,940	+0.00(+0.00%)
Sep 15, 2009	13.80	13.82	13.51	13.79	49,937,168	+0.06(+0.42%)
Sep 14, 2009	13.43	13.73	13.35	13.73	40,910,696	+0.20(+1.45%)
Sep 11, 2009	13.74	13.74	13.48	13.53	34,708,340	-0.16(-1.20%)
Sep 10, 2009	13.62	13.70	13.45	13.70	27,633,814	+0.12(+0.88%)
Sep 09, 2009	13.43	13.65	13.34	13.58	26,337,560	+0.20(+1.47%)
Sep 08, 2009	13.41	13.46	13.22	13.38	37,651,060	-0.01(-0.06%)
Sep 04, 2009	13.10	13.39	13.00	13.39	17,729,708	+0.29(+2.19%)
Sep 03, 2009	13.00	13.15	12.82	13.10	43,891,072	+0.31(+2.40%)
Sep 02, 2009	12.80	12.94	12.77	12.80	19,434,130	-0.07(-0.57%)
Sep 01, 2009	13.10	13.36	12.84	12.87	60,031,688	-0.27(-2.09%)
Aug 31, 2009	13.23	13.27	13.07	13.14	17,933,876	-0.22(-1.63%)
Aug 28, 2009	13.43	13.46	13.22	13.36	26,025,940	+0.08(+0.59%)
Aug 27, 2009	13.25	13.35	13.03	13.28	23,731,850	+0.07(+0.53%)
Aug 26, 2009	13.16	13.39	13.06	13.21	37,363,484	+0.11(+0.88%)
Aug 25, 2009	12.92	13.30	12.87	13.10	42,458,948	+0.29(+2.24%)
Aug 24, 2009	13.07	13.08	12.81	12.81	26,192,506	-0.20(-1.54%)
Aug 21, 2009	12.87	13.05	12.82	13.01	45,456,100	+0.23(+1.76%)
Aug 20, 2009	12.69	12.83	12.61	12.79	49,158,036	-0.01(-0.10%)
Aug 19, 2009	12.42	12.80	12.36	12.80	41,086,132	+0.25(+1.96%)
Aug 18, 2009	12.51	12.64	12.36	12.55	39,181,340	+0.18(+1.43%)
Aug 17, 2009	12.44	12.50	12.34	12.38	53,156,072	-0.37(-2.93%)
Aug 14, 2009	13.02	13.07	12.67	12.75	40,949,436	-0.30(-2.26%)
Aug 13, 2009	13.10	13.10	12.73	13.05	50,727,348	+0.01(+0.06%)
Aug 12, 2009	12.88	13.16	12.87	13.04	26,298,040	+0.14(+1.05%)
Aug 11, 2009	12.96	13.02	12.82	12.90	31,812,042	-0.14(-1.10%)
Aug 10, 2009	13.21	13.27	12.92	13.05	42,033,748	-0.26(-1.94%)
Aug 07, 2009	12.92	13.34	12.85	13.30	57,941,260	+0.52(+4.11%)
Aug 06, 2009	12.80	12.96	12.59	12.78	34,516,588	+0.11(+0.84%)
Aug 05, 2009	12.65	12.71	12.46	12.67	24,922,050	+0.07(+0.59%)
Aug 04, 2009	12.69	12.80	12.59	12.60	62,789,832	-0.17(-1.35%)
Aug 03, 2009	12.65	12.80	12.49	12.77	34,982,452	+0.26(+2.10%)
Jul 31, 2009	12.48	12.64	12.43	12.51	15,014,465	+0.03(+0.23%)
Jul 30, 2009	12.41	12.78	12.39	12.48	47,999,164	+0.25(+2.01%)
Jul 29, 2009	12.17	12.46	12.13	12.23	41,559,312	-0.05(-0.40%)
Jul 28, 2009	12.23	12.30	12.07	12.28	37,202,936	-0.01(-0.10%)
Jul 27, 2009	12.34	12.37	12.14	12.30	31,333,550	-0.17(-1.35%)
Jul 24, 2009	12.34	12.52	12.21	12.46	31,387,840	+0.03(+0.26%)
Jul 23, 2009	12.07	12.57	11.98	12.43	64,086,372	+0.32(+2.64%)
Jul 22, 2009	11.96	12.24	11.95	12.11	36,759,912	+0.11(+0.89%)
Jul 21, 2009	12.08	12.17	11.76	12.00	46,776,292	-0.07(-0.61%)
Jul 20, 2009	11.89	12.13	11.82	12.08	82,646,328	+0.27(+2.29%)
Jul 17, 2009	11.77	11.86	11.68	11.81	23,483,808	-0.01(-0.07%)
Jul 16, 2009	11.67	11.87	11.56	11.82	33,885,848	+0.08(+0.66%)
Jul 15, 2009	11.48	11.77	11.46	11.74	46,877,252	+0.34(+2.95%)
Jul 14, 2009	11.29	11.43	11.10	11.40	37,541,920	+0.20(+1.76%)
Jul 13, 2009	11.02	11.25	10.99	11.20	51,694,144	+0.30(+2.75%)
Jul 10, 2009	10.82	11.05	10.76	10.90	29,247,014	-0.03(-0.30%)
Jul 09, 2009	11.04	11.07	10.79	10.94	38,845,708	+0.02(+0.23%)
Jul 08, 2009	10.69	10.96	10.62	10.91	73,098,552	+0.22(+2.07%)
Jul 07, 2009	10.90	10.93	10.65	10.69	33,431,656	-0.24(-2.18%)
Jul 06, 2009	10.83	11.07	10.69	10.93	49,489,156	-0.00(-0.04%)
Jul 02, 2009	11.31	11.43	10.90	10.93	59,311,308	-0.50(-4.34%)
Jul 01, 2009	11.40	11.65	11.36	11.43	55,516,720	+0.07(+0.58%)
Jun 30, 2009	11.48	11.57	11.25	11.36	42,336,692	-0.02(-0.22%)
Jun 29, 2009	11.36	11.53	11.21	11.39	38,431,604	+0.08(+0.69%)
Jun 26, 2009	11.21	11.44	11.19	11.31	32,257,256	+0.03(+0.29%)
Jun 25, 2009	11.22	11.34	11.16	11.28	45,258,320	+0.39(+3.58%)
Jun 24, 2009	10.87	11.06	10.79	10.89	39,704,192	+0.09(+0.87%)
Jun 23, 2009	11.09	11.09	10.75	10.79	42,364,728	-0.20(-1.83%)
Jun 22, 2009	11.08	11.17	10.94	11.00	44,247,768	-0.16(-1.43%)
Jun 19, 2009	11.07	11.26	11.07	11.16	42,642,048	+0.08(+0.70%)
Jun 18, 2009	11.08	11.16	10.88	11.08	31,734,024	+0.07(+0.60%)
Jun 17, 2009	10.86	11.18	10.72	11.01	80,193,560	+0.14(+1.32%)
Jun 16, 2009	11.34	11.34	10.86	10.87	44,519,708	-0.44(-3.88%)
Jun 15, 2009	11.27	11.41	11.10	11.31	39,587,392	-0.22(-1.89%)
Jun 12, 2009	11.39	11.55	11.16	11.52	62,299,116	+0.11(+0.93%)
Jun 11, 2009	11.61	11.74	11.39	11.42	55,786,984	-0.25(-2.14%)
Jun 10, 2009	11.92	11.95	11.49	11.67	37,987,884	-0.16(-1.35%)
Jun 09, 2009	11.77	11.89	11.71	11.83	24,037,552	+0.14(+1.16%)
Jun 08, 2009	11.59	11.79	11.49	11.69	24,850,062	+0.00(+0.04%)
Jun 05, 2009	11.79	11.94	11.49	11.69	28,950,710	-0.05(-0.42%)
Jun 04, 2009	11.86	11.86	11.53	11.74	58,814,880	-0.19(-1.62%)
Jun 03, 2009	11.89	11.96	11.74	11.93	43,873,928	-0.10(-0.85%)
Jun 02, 2009	11.82	12.15	11.80	12.03	30,110,942	+0.10(+0.86%)