S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.77	16.98	16.58	16.77	45,914,660	-0.06(-0.34%)
May 27, 2010	16.50	16.85	16.45	16.83	38,533,440	+0.63(+3.87%)
May 26, 2010	16.71	16.75	16.14	16.20	2,993	-0.30(-1.83%)
May 25, 2010	15.89	16.54	15.77	16.50	2,908	+0.18(+1.09%)
May 24, 2010	16.47	16.56	16.27	16.32	47,292,696	-0.08(-0.48%)
May 21, 2010	16.08	16.57	15.80	16.40	81,291,536	+0.34(+2.13%)
May 20, 2010	16.04	16.47	15.96	16.06	91,009,536	-0.43(-2.63%)
May 19, 2010	16.53	16.72	16.22	16.49	70,503,944	-0.10(-0.60%)
May 18, 2010	17.19	17.29	16.55	16.59	727	-0.38(-2.26%)
May 17, 2010	16.94	17.04	16.48	16.97	41,380,180	+0.14(+0.81%)
May 14, 2010	16.84	17.07	16.68	16.84	56,913,404	-0.32(-1.85%)
May 13, 2010	17.68	17.77	17.12	17.16	56,018,564	-0.61(-3.46%)
May 12, 2010	17.42	17.79	17.36	17.77	35,604,784	+0.33(+1.89%)
May 11, 2010	17.51	17.63	17.39	17.44	45,564,768	+0.07(+0.38%)
May 10, 2010	17.15	17.39	17.11	17.37	44,636,244	+0.96(+5.83%)
May 07, 2010	16.81	17.10	16.14	16.42	79,315,176	-0.65(-3.80%)
May 06, 2010	17.28	17.95	15.85	17.07	93,631,760	-0.33(-1.89%)
May 05, 2010	17.59	17.94	17.35	17.39	60,552,620	-0.15(-0.84%)
May 04, 2010	17.76	17.82	17.43	17.54	3,383	-0.44(-2.43%)
May 03, 2010	17.71	18.10	17.68	17.98	48,660,992	+0.33(+1.89%)
Apr 30, 2010	18.31	18.32	17.62	17.64	67,901,152	-0.61(-3.32%)
Apr 29, 2010	18.09	18.32	18.01	18.25	31,991,762	+0.33(+1.87%)
Apr 28, 2010	18.14	18.36	17.85	17.92	48,091,672	-0.17(-0.94%)
Apr 27, 2010	18.65	18.69	18.05	18.08	2,619	-0.65(-3.46%)
Apr 26, 2010	18.67	18.83	18.64	18.73	28,143,250	+0.12(+0.62%)
Apr 23, 2010	18.46	18.65	18.37	18.62	52,404,056	+0.14(+0.76%)
Apr 22, 2010	17.99	18.56	17.90	18.48	62,288,272	+0.42(+2.31%)
Apr 21, 2010	17.87	18.11	17.69	18.06	1,206	+0.21(+1.18%)
Apr 20, 2010	17.82	17.94	17.72	17.85	3,150	+0.09(+0.53%)
Apr 19, 2010	17.80	17.94	17.45	17.75	48,087,504	-0.14(-0.78%)
Apr 16, 2010	18.05	18.13	17.77	17.89	43,138,744	-0.24(-1.30%)
Apr 15, 2010	18.05	18.17	18.01	18.13	23,049,026	+0.05(+0.30%)
Apr 14, 2010	17.78	18.11	17.75	18.08	33,185,698	+0.39(+2.19%)
Apr 13, 2010	17.57	17.73	17.53	17.69	23,568,734	+0.08(+0.45%)
Apr 12, 2010	17.67	17.68	17.58	17.61	19,835,252	-0.05(-0.28%)
Apr 09, 2010	17.51	17.66	17.39	17.66	31,579,430	+0.19(+1.09%)
Apr 08, 2010	17.35	17.53	17.22	17.47	43,855,120	+0.04(+0.24%)
Apr 07, 2010	17.53	17.59	17.35	17.43	37,427,988	-0.10(-0.56%)
Apr 06, 2010	17.41	17.54	17.37	17.53	14,423,141	+0.10(+0.59%)
Apr 05, 2010	17.32	17.48	17.21	17.42	22,756,560	+0.18(+1.03%)
Apr 01, 2010	17.12	17.25	17.25	17.25	58,519,876	+0.21(+1.21%)
Mar 31, 2010	17.11	17.19	17.03	17.04	28,593,594	-0.12(-0.70%)
Mar 30, 2010	17.19	17.32	17.07	17.16	22,759,496	+0.00(+0.00%)
Mar 29, 2010	17.24	17.24	17.06	17.16	24,010,318	-0.01(-0.07%)
Mar 26, 2010	17.08	17.29	17.03	17.17	25,945,248	+0.15(+0.87%)
Mar 25, 2010	17.12	17.27	17.02	17.02	44,290,520	+0.06(+0.34%)
Mar 24, 2010	17.14	17.16	16.95	16.97	27,160,466	-0.24(-1.39%)
Mar 23, 2010	17.03	17.23	16.94	17.21	38,333,952	+0.16(+0.92%)
Mar 22, 2010	16.58	17.09	16.58	17.05	33,267,318	+0.34(+2.05%)
Mar 19, 2010	16.88	16.88	16.63	16.71	25,946,306	-0.12(-0.72%)
Mar 18, 2010	16.83	16.87	16.73	16.83	26,284,194	+0.02(+0.10%)
Mar 17, 2010	16.80	16.87	16.71	16.81	36,332,144	+0.05(+0.27%)
Mar 16, 2010	16.66	16.77	16.59	16.77	26,167,014	+0.15(+0.89%)
Mar 15, 2010	16.49	16.62	16.48	16.62	32,125,446	+0.05(+0.32%)
Mar 12, 2010	16.51	16.58	16.40	16.56	32,281,718	+0.13(+0.81%)
Mar 11, 2010	16.30	16.47	16.26	16.43	38,428,836	+0.07(+0.45%)
Mar 10, 2010	16.28	16.44	16.24	16.36	23,377,668	+0.09(+0.53%)
Mar 09, 2010	16.24	16.40	16.18	16.27	26,968,480	-0.05(-0.33%)
Mar 08, 2010	16.27	16.35	16.25	16.33	19,717,058	+0.11(+0.69%)
Mar 05, 2010	16.09	16.27	16.04	16.21	33,679,180	+0.23(+1.42%)
Mar 04, 2010	15.82	16.03	15.82	15.99	35,922,428	+0.30(+1.94%)
Mar 03, 2010	15.65	15.86	15.64	15.68	30,144,954	+0.05(+0.34%)
Mar 02, 2010	15.79	15.79	15.63	15.63	35,735,416	-0.10(-0.63%)
Mar 01, 2010	15.46	15.73	15.34	15.73	28,423,404	+0.35(+2.31%)
Feb 26, 2010	15.38	15.42	15.26	15.37	16,047,837	-0.00(-0.03%)
Feb 25, 2010	15.07	15.39	14.97	15.38	25,790,146	+0.13(+0.84%)
Feb 24, 2010	15.04	15.25	15.00	15.25	22,429,374	+0.25(+1.65%)
Feb 23, 2010	15.10	15.19	14.91	15.00	38,475,464	-0.16(-1.06%)
Feb 22, 2010	15.23	15.25	15.11	15.16	17,234,332	+0.01(+0.05%)
Feb 19, 2010	15.08	15.24	15.03	15.15	23,584,372	+0.04(+0.25%)
Feb 18, 2010	14.98	15.12	14.90	15.12	21,609,200	+0.09(+0.58%)
Feb 17, 2010	14.90	15.03	14.87	15.03	21,750,706	+0.20(+1.33%)
Feb 16, 2010	14.75	14.83	14.62	14.83	17,263,744	+0.22(+1.52%)
Feb 12, 2010	14.45	14.61	14.61	14.61	52,515,236	+0.00(+0.03%)
Feb 11, 2010	14.43	14.62	14.30	14.61	25,930,650	+0.15(+1.06%)
Feb 10, 2010	14.46	14.56	14.33	14.45	17,775,124	-0.07(-0.45%)
Feb 09, 2010	14.45	14.54	14.28	14.52	32,485,734	+0.30(+2.09%)
Feb 08, 2010	14.30	14.43	14.22	14.22	30,418,018	-0.10(-0.69%)
Feb 05, 2010	14.28	14.37	14.06	14.32	40,672,608	+0.02(+0.17%)
Feb 04, 2010	14.63	14.70	14.29	14.30	51,626,260	-0.39(-2.64%)
Feb 03, 2010	14.77	14.78	14.59	14.68	28,810,766	-0.13(-0.86%)
Feb 02, 2010	14.61	14.84	14.57	14.81	28,918,636	+0.44(+3.05%)
Feb 01, 2010	14.35	14.54	14.27	14.37	33,434,882	+0.11(+0.74%)
Jan 29, 2010	14.36	14.60	14.26	14.27	27,415,452	-0.02(-0.17%)
Jan 28, 2010	14.51	14.56	14.24	14.29	35,952,568	-0.19(-1.31%)
Jan 27, 2010	14.37	14.49	14.24	14.48	30,654,452	+0.08(+0.54%)
Jan 26, 2010	14.34	14.58	14.28	14.40	29,133,406	-0.02(-0.17%)
Jan 25, 2010	14.43	14.47	14.28	14.43	26,173,870	+0.12(+0.84%)
Jan 22, 2010	14.51	14.63	14.31	14.31	46,027,456	-0.22(-1.53%)
Jan 21, 2010	14.76	14.87	14.48	14.53	42,395,108	-0.24(-1.62%)
Jan 20, 2010	14.80	14.86	14.64	14.77	22,644,514	-0.12(-0.83%)
Jan 19, 2010	14.81	14.94	14.78	14.90	23,316,976	+0.13(+0.86%)
Jan 15, 2010	14.92	14.77	14.77	14.77	55,022,572	-0.18(-1.19%)
Jan 14, 2010	15.00	15.06	14.86	14.94	33,357,446	-0.12(-0.82%)
Jan 13, 2010	14.94	15.11	14.85	15.07	21,865,016	+0.16(+1.11%)
Jan 12, 2010	14.94	15.01	14.81	14.90	37,529,016	-0.10(-0.69%)
Jan 11, 2010	15.09	15.13	14.92	15.01	20,656,590	-0.05(-0.30%)
Jan 08, 2010	14.98	15.09	14.93	15.05	27,299,360	-0.03(-0.22%)
Jan 07, 2010	15.15	15.18	14.93	15.08	39,648,228	+0.04(+0.27%)
Jan 06, 2010	14.87	15.04	14.87	15.04	28,015,542	+0.14(+0.91%)
Jan 05, 2010	14.82	14.92	14.71	14.91	21,645,794	+0.09(+0.64%)
Jan 04, 2010	14.78	14.93	14.78	14.81	21,630,134	+0.14(+0.95%)
Dec 31, 2009	14.90	14.67	14.67	14.67	19,381,252	-0.17(-1.17%)
Dec 30, 2009	14.94	14.97	14.81	14.85	12,086,329	-0.13(-0.85%)
Dec 29, 2009	15.04	15.04	14.93	14.97	7,751,048	+0.00(+0.00%)
Dec 28, 2009	15.03	15.08	14.92	14.97	36,811,340	+0.02(+0.11%)
Dec 24, 2009	14.96	15.02	14.91	14.96	14,390,459	+0.02(+0.11%)
Dec 23, 2009	14.86	14.96	14.75	14.94	26,364,906	+0.14(+0.98%)
Dec 22, 2009	14.80	14.86	14.72	14.80	14,462,947	+0.05(+0.36%)
Dec 21, 2009	14.51	14.78	14.46	14.74	24,217,980	+0.26(+1.79%)
Dec 18, 2009	14.53	14.55	14.19	14.48	35,169,004	-0.08(-0.54%)
Dec 17, 2009	14.57	14.64	14.52	14.56	20,479,792	-0.09(-0.65%)
Dec 16, 2009	14.64	14.78	14.64	14.66	28,859,438	+0.09(+0.62%)
Dec 15, 2009	14.67	14.71	14.55	14.57	20,025,538	-0.16(-1.09%)
Dec 14, 2009	14.72	14.76	14.71	14.73	18,088,070	+0.10(+0.68%)
Dec 11, 2009	14.54	14.64	14.46	14.63	21,168,536	+0.21(+1.43%)
Dec 10, 2009	14.25	14.47	14.25	14.42	22,348,862	+0.22(+1.57%)
Dec 09, 2009	14.36	14.36	14.07	14.20	24,395,506	-0.12(-0.86%)
Dec 08, 2009	14.30	14.43	14.15	14.32	42,143,628	-0.12(-0.83%)
Dec 07, 2009	14.48	14.58	14.41	14.44	22,770,056	+0.01(+0.06%)
Dec 04, 2009	14.54	14.71	14.22	14.43	45,957,892	+0.15(+1.07%)
Dec 03, 2009	14.40	14.57	14.25	14.28	46,961,888	-0.25(-1.70%)
Dec 02, 2009	14.50	14.73	14.47	14.53	24,226,422	+0.02(+0.17%)
Dec 01, 2009	14.34	14.61	14.25	14.50	29,330,656	+0.26(+1.82%)
Nov 30, 2009	14.39	14.44	14.05	14.24	49,268,784	-0.17(-1.17%)
Nov 27, 2009	14.41	14.62	14.23	14.41	20,767,508	-0.28(-1.91%)
Nov 25, 2009	14.47	14.71	14.46	14.69	32,315,946	+0.32(+2.21%)
Nov 24, 2009	14.54	14.54	14.34	14.38	53,006,008	-0.12(-0.82%)
Nov 23, 2009	14.68	14.70	14.44	14.50	46,512,792	+0.06(+0.40%)
Nov 20, 2009	14.36	14.67	14.28	14.44	27,542,692	-0.03(-0.20%)
Nov 19, 2009	14.59	14.59	14.33	14.47	34,529,636	-0.26(-1.76%)
Nov 18, 2009	14.70	14.80	14.59	14.73	17,330,698	-0.01(-0.06%)
Nov 17, 2009	14.88	14.88	14.52	14.73	33,688,184	-0.15(-1.00%)
Nov 16, 2009	14.67	14.94	14.65	14.88	27,940,354	+0.29(+1.98%)
Nov 13, 2009	14.43	14.63	14.31	14.59	27,759,888	+0.17(+1.20%)
Nov 12, 2009	14.62	14.75	14.37	14.42	31,509,610	-0.25(-1.71%)
Nov 11, 2009	14.74	14.95	14.58	14.67	33,285,546	-0.07(-0.47%)
Nov 10, 2009	14.61	14.85	14.61	14.74	22,272,146	+0.06(+0.42%)
Nov 09, 2009	14.48	14.69	14.40	14.68	27,177,054	+0.38(+2.65%)
Nov 06, 2009	14.03	14.34	13.98	14.30	27,755,504	+0.16(+1.14%)
Nov 05, 2009	13.97	14.19	13.81	14.14	41,405,156	+0.04(+0.26%)
Nov 04, 2009	14.23	14.34	14.07	14.10	37,390,068	-0.06(-0.44%)
Nov 03, 2009	13.91	14.17	13.79	14.17	39,423,124	+0.14(+1.03%)
Nov 02, 2009	14.01	14.17	13.73	14.02	49,426,164	+0.11(+0.77%)
Oct 30, 2009	14.27	14.35	13.85	13.91	35,971,548	-0.40(-2.77%)
Oct 29, 2009	14.11	14.41	14.01	14.31	30,317,858	+0.35(+2.48%)
Oct 28, 2009	14.43	14.51	13.91	13.96	49,728,744	-0.47(-3.25%)
Oct 27, 2009	14.84	14.87	14.34	14.43	69,805,912	-0.47(-3.15%)
Oct 26, 2009	14.92	15.18	14.78	14.90	27,868,332	+0.02(+0.14%)
Oct 23, 2009	14.91	14.96	14.82	14.88	31,600,294	-0.16(-1.10%)
Oct 22, 2009	14.67	15.10	14.65	15.05	52,156,056	+0.42(+2.84%)
Oct 21, 2009	14.94	15.20	14.63	14.63	66,723,884	-0.33(-2.20%)
Oct 20, 2009	14.87	15.04	14.87	14.96	30,177,106	-0.18(-1.20%)
Oct 19, 2009	15.04	15.26	14.96	15.14	20,280,790	+0.20(+1.35%)
Oct 16, 2009	14.90	15.06	14.76	14.94	21,359,724	-0.07(-0.49%)
Oct 15, 2009	14.88	15.09	14.83	15.01	22,296,788	+0.09(+0.64%)
Oct 14, 2009	14.78	14.97	14.72	14.92	42,305,324	+0.33(+2.29%)
Oct 13, 2009	14.53	14.66	14.52	14.59	17,744,200	-0.05(-0.31%)
Oct 12, 2009	14.72	14.73	14.54	14.63	19,662,948	+0.10(+0.68%)
Oct 09, 2009	14.52	14.56	14.37	14.53	26,279,692	+0.01(+0.06%)
Oct 08, 2009	14.38	14.63	14.31	14.52	42,835,984	+0.24(+1.70%)
Oct 07, 2009	14.33	14.38	14.21	14.28	19,615,410	+0.00(+0.03%)
Oct 06, 2009	14.04	14.30	14.03	14.28	36,214,540	+0.35(+2.55%)
Oct 05, 2009	13.53	13.96	13.53	13.92	46,078,864	+0.40(+2.96%)
Oct 02, 2009	13.51	13.69	13.51	13.52	30,759,888	-0.15(-1.12%)
Oct 01, 2009	13.98	14.03	13.63	13.68	54,372,852	-0.39(-2.78%)
Sep 30, 2009	14.17	14.22	13.88	14.07	33,303,296	-0.09(-0.67%)
Sep 29, 2009	14.10	14.25	14.03	14.16	23,640,596	+0.11(+0.79%)
Sep 28, 2009	13.84	14.10	13.80	14.05	18,465,090	+0.26(+1.85%)
Sep 25, 2009	13.81	13.96	13.72	13.79	28,612,332	-0.08(-0.59%)
Sep 24, 2009	14.07	14.09	13.77	13.88	31,106,528	-0.15(-1.06%)
Sep 23, 2009	14.28	14.31	14.03	14.03	26,552,634	-0.19(-1.36%)
Sep 22, 2009	14.23	14.32	14.14	14.22	33,294,050	+0.09(+0.64%)
Sep 21, 2009	14.02	14.23	13.94	14.13	54,976,684	-0.04(-0.26%)
Sep 18, 2009	14.04	14.18	13.90	14.17	18,702,372	+0.17(+1.24%)
Sep 17, 2009	13.99	14.16	13.91	13.99	27,588,582	+0.14(+0.98%)
Sep 16, 2009	13.93	14.08	13.81	13.86	32,542,368	+0.00(+0.00%)
Sep 15, 2009	13.86	13.89	13.57	13.86	49,690,456	+0.06(+0.42%)
Sep 14, 2009	13.50	13.80	13.42	13.80	40,708,580	+0.20(+1.45%)
Sep 11, 2009	13.81	13.81	13.55	13.60	34,536,864	-0.16(-1.20%)
Sep 10, 2009	13.68	13.77	13.51	13.77	27,497,290	+0.12(+0.88%)
Sep 09, 2009	13.49	13.72	13.41	13.65	26,207,440	+0.20(+1.47%)
Sep 08, 2009	13.47	13.53	13.29	13.45	37,465,048	-0.01(-0.06%)
Sep 04, 2009	13.17	13.46	13.06	13.46	17,642,116	+0.29(+2.19%)
Sep 03, 2009	13.06	13.22	12.88	13.17	43,674,232	+0.31(+2.40%)
Sep 02, 2009	12.87	13.00	12.83	12.86	19,338,116	-0.07(-0.57%)
Sep 01, 2009	13.17	13.42	12.91	12.93	59,735,104	-0.28(-2.09%)
Aug 31, 2009	13.29	13.33	13.13	13.21	17,845,274	-0.22(-1.63%)
Aug 28, 2009	13.49	13.53	13.28	13.43	25,897,360	+0.08(+0.59%)
Aug 27, 2009	13.32	13.41	13.09	13.35	23,614,604	+0.07(+0.53%)
Aug 26, 2009	13.23	13.46	13.12	13.28	37,178,892	+0.12(+0.88%)
Aug 25, 2009	12.99	13.37	12.93	13.16	42,249,180	+0.29(+2.24%)
Aug 24, 2009	13.14	13.15	12.87	12.88	26,063,102	-0.20(-1.54%)
Aug 21, 2009	12.94	13.11	12.88	13.08	45,231,524	+0.23(+1.76%)
Aug 20, 2009	12.76	12.90	12.67	12.85	48,915,172	-0.01(-0.10%)
Aug 19, 2009	12.48	12.87	12.42	12.86	40,883,148	+0.25(+1.96%)
Aug 18, 2009	12.57	12.70	12.43	12.62	38,987,768	+0.18(+1.42%)
Aug 17, 2009	12.50	12.56	12.41	12.44	52,893,456	-0.38(-2.93%)
Aug 14, 2009	13.08	13.14	12.73	12.81	40,747,128	-0.30(-2.26%)
Aug 13, 2009	13.16	13.16	12.80	13.11	50,476,732	+0.01(+0.06%)
Aug 12, 2009	12.95	13.23	12.93	13.10	26,168,114	+0.14(+1.05%)
Aug 11, 2009	13.03	13.09	12.89	12.97	31,654,876	-0.14(-1.10%)
Aug 10, 2009	13.28	13.34	12.98	13.11	41,826,084	-0.26(-1.94%)
Aug 07, 2009	12.99	13.41	12.92	13.37	57,655,004	+0.53(+4.11%)
Aug 06, 2009	12.86	13.02	12.66	12.84	34,346,064	+0.11(+0.84%)
Aug 05, 2009	12.71	12.78	12.52	12.74	24,798,924	+0.07(+0.59%)
Aug 04, 2009	12.76	12.87	12.65	12.66	62,479,624	-0.17(-1.35%)
Aug 03, 2009	12.71	12.86	12.55	12.83	34,809,624	+0.26(+2.10%)
Jul 31, 2009	12.55	12.70	12.49	12.57	14,940,287	+0.03(+0.23%)
Jul 30, 2009	12.47	12.84	12.45	12.54	47,762,024	+0.25(+2.01%)
Jul 29, 2009	12.23	12.53	12.19	12.29	41,353,988	-0.05(-0.40%)
Jul 28, 2009	12.29	12.36	12.13	12.34	37,019,136	-0.01(-0.10%)
Jul 27, 2009	12.41	12.43	12.20	12.36	31,178,748	-0.17(-1.35%)
Jul 24, 2009	12.41	12.59	12.27	12.53	31,232,770	+0.03(+0.26%)
Jul 23, 2009	12.13	12.63	12.03	12.49	63,769,756	+0.32(+2.64%)
Jul 22, 2009	12.02	12.30	12.01	12.17	36,578,304	+0.11(+0.89%)
Jul 21, 2009	12.14	12.23	11.82	12.06	46,545,196	-0.07(-0.61%)
Jul 20, 2009	11.95	12.19	11.88	12.14	82,238,016	+0.27(+2.29%)
Jul 17, 2009	11.83	11.92	11.74	11.87	23,367,788	-0.01(-0.07%)
Jul 16, 2009	11.73	11.93	11.61	11.87	33,718,436	+0.08(+0.66%)
Jul 15, 2009	11.54	11.83	11.52	11.80	46,645,656	+0.34(+2.95%)
Jul 14, 2009	11.35	11.49	11.15	11.46	37,356,448	+0.20(+1.76%)
Jul 13, 2009	11.08	11.30	11.04	11.26	51,438,752	+0.30(+2.75%)
Jul 10, 2009	10.88	11.10	10.81	10.96	29,102,520	-0.03(-0.30%)
Jul 09, 2009	11.10	11.12	10.84	10.99	38,653,792	+0.02(+0.23%)
Jul 08, 2009	10.74	11.01	10.67	10.97	72,737,416	+0.22(+2.07%)
Jul 07, 2009	10.96	10.99	10.71	10.74	33,266,488	-0.24(-2.18%)
Jul 06, 2009	10.88	11.13	10.74	10.98	49,244,656	-0.00(-0.04%)
Jul 02, 2009	11.36	11.49	10.96	10.99	59,018,284	-0.50(-4.34%)
Jul 01, 2009	11.45	11.71	11.41	11.49	55,242,444	+0.07(+0.58%)
Jun 30, 2009	11.54	11.63	11.31	11.42	42,127,532	-0.02(-0.22%)
Jun 29, 2009	11.42	11.59	11.27	11.45	38,241,736	+0.08(+0.69%)
Jun 26, 2009	11.26	11.50	11.24	11.37	32,097,890	+0.03(+0.29%)
Jun 25, 2009	11.28	11.40	11.21	11.33	45,034,724	+0.39(+3.58%)
Jun 24, 2009	10.93	11.12	10.84	10.94	39,508,032	+0.09(+0.87%)
Jun 23, 2009	11.15	11.15	10.81	10.85	42,155,428	-0.20(-1.83%)
Jun 22, 2009	11.14	11.22	11.00	11.05	44,029,164	-0.16(-1.43%)
Jun 19, 2009	11.12	11.31	11.12	11.21	42,431,376	+0.08(+0.70%)
Jun 18, 2009	11.14	11.21	10.94	11.13	31,577,244	+0.07(+0.60%)
Jun 17, 2009	10.92	11.23	10.77	11.07	79,797,368	+0.14(+1.32%)
Jun 16, 2009	11.39	11.40	10.92	10.92	44,299,760	-0.44(-3.88%)
Jun 15, 2009	11.33	11.46	11.16	11.36	39,391,812	-0.22(-1.89%)
Jun 12, 2009	11.45	11.61	11.21	11.58	61,991,332	+0.11(+0.93%)
Jun 11, 2009	11.66	11.80	11.45	11.47	55,511,372	-0.25(-2.14%)
Jun 10, 2009	11.98	12.01	11.54	11.73	37,800,204	-0.16(-1.35%)
Jun 09, 2009	11.83	11.95	11.77	11.89	23,918,796	+0.14(+1.16%)
Jun 08, 2009	11.65	11.85	11.55	11.75	24,727,290	+0.00(+0.03%)
Jun 05, 2009	11.85	12.00	11.55	11.75	28,807,680	-0.05(-0.42%)
Jun 04, 2009	11.92	11.92	11.59	11.80	58,524,308	-0.19(-1.62%)
Jun 03, 2009	11.95	12.02	11.80	11.99	43,657,168	-0.10(-0.85%)
Jun 02, 2009	11.88	12.21	11.86	12.09	29,962,180	+0.10(+0.86%)