S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.65	19.91	19.28	19.37	291,983	-0.34(-1.73%)
Jun 29, 2010	20.14	20.18	19.56	19.71	105,172	-0.73(-3.57%)
Jun 25, 2010	20.44	20.52	20.09	20.44	55,261	+0.07(+0.34%)
Jun 24, 2010	20.81	20.81	20.34	20.37	54,243	-0.56(-2.69%)
Jun 23, 2010	20.82	21.13	20.56	20.93	237,020	+0.09(+0.44%)
Jun 22, 2010	21.34	21.61	20.79	20.84	260,467	-0.42(-1.96%)
Jun 21, 2010	21.79	21.81	21.12	21.25	177,907	-0.24(-1.10%)
Jun 18, 2010	21.49	21.69	21.41	21.49	115,757	-0.05(-0.25%)
Jun 17, 2010	21.67	21.67	21.20	21.54	156,688	+0.02(+0.11%)
Jun 16, 2010	21.17	21.66	21.10	21.52	410,926	+0.09(+0.43%)
Jun 15, 2010	20.59	21.48	20.59	21.43	249,219	+1.04(+5.08%)
Jun 14, 2010	20.60	20.83	20.39	20.39	216,698	+0.02(+0.09%)
Jun 11, 2010	19.79	20.39	19.79	20.37	263,102	+0.32(+1.61%)
Jun 10, 2010	19.83	20.08	19.72	20.05	411,981	+0.64(+3.30%)
Jun 09, 2010	19.78	20.30	19.36	19.41	778,535	-0.30(-1.54%)
Jun 08, 2010	19.79	19.86	19.22	19.72	518,323	-0.04(-0.21%)
Jun 07, 2010	20.60	20.71	19.69	19.76	759,017	-0.78(-3.81%)
Jun 04, 2010	20.54	21.31	20.45	20.54	267,279	-0.88(-4.09%)
Jun 03, 2010	21.27	21.50	21.07	21.42	574,736	+0.24(+1.11%)
Jun 02, 2010	20.62	21.18	20.54	21.18	236,818	+0.65(+3.19%)
Jun 01, 2010	20.81	21.22	20.53	20.53	905,893	-0.47(-2.24%)
May 28, 2010	21.00	21.38	20.77	21.00	590,361	-0.40(-1.85%)
May 27, 2010	20.94	21.41	20.90	21.39	277,150	+0.91(+4.46%)
May 26, 2010	20.65	21.06	20.43	20.48	756,463	+0.03(+0.16%)
May 25, 2010	19.83	20.47	19.52	20.45	1,092,571	+0.03(+0.16%)
May 24, 2010	20.60	20.93	20.42	20.42	877,942	-0.26(-1.27%)
May 21, 2010	20.00	21.06	19.87	20.68	1,048,205	+0.32(+1.56%)
May 20, 2010	20.19	20.80	20.14	20.36	1,387,341	-0.63(-2.99%)
May 19, 2010	20.79	21.23	20.50	20.99	2,049,389	+0.09(+0.42%)
May 18, 2010	21.79	21.80	20.76	20.90	2,145,049	-0.69(-3.18%)
May 17, 2010	21.31	21.59	20.85	21.59	1,570,484	+0.28(+1.32%)
May 14, 2010	21.31	21.66	20.87	21.31	588,623	-0.62(-2.85%)
May 13, 2010	22.31	22.56	21.83	21.93	697,478	-0.51(-2.27%)
May 12, 2010	21.98	22.46	21.96	22.44	286,166	+0.65(+2.96%)
May 11, 2010	22.15	22.19	21.78	21.79	1,296,800	-0.19(-0.88%)
May 10, 2010	21.72	21.99	21.61	21.99	857,981	+1.07(+5.11%)
May 07, 2010	21.12	21.38	20.13	20.92	1,455,157	+3.41(+19.45%)
May 06, 2010	21.79	23.50	0.0645	17.51	1,564,448	-4.42(-20.15%)
May 05, 2010	21.99	22.33	21.78	21.93	1,179,840	-0.22(-1.00%)
May 04, 2010	22.64	22.66	21.86	22.15	1,325,403	-0.82(-3.59%)
May 03, 2010	22.69	23.13	22.66	22.98	809,890	+0.43(+1.90%)
Apr 30, 2010	23.53	23.53	22.55	22.55	483,939	-1.02(-4.34%)
Apr 29, 2010	23.43	23.57	23.22	23.57	212,825	+0.30(+1.29%)
Apr 28, 2010	23.33	23.48	22.95	23.27	314,090	+0.18(+0.78%)
Apr 27, 2010	23.74	23.80	23.05	23.09	479,458	-0.82(-3.41%)
Apr 26, 2010	23.78	24.04	23.75	23.91	207,346	+0.18(+0.76%)
Apr 23, 2010	23.77	23.77	23.34	23.73	113,576	+0.00(+0.02%)
Apr 22, 2010	23.25	23.76	22.81	23.72	429,791	+0.13(+0.55%)
Apr 21, 2010	24.03	24.13	23.26	23.60	242,633	-0.28(-1.16%)
Apr 20, 2010	23.72	23.95	23.66	23.87	795,610	+0.38(+1.63%)
Apr 19, 2010	23.65	23.75	23.00	23.49	607,402	-0.29(-1.20%)
Apr 16, 2010	24.04	24.04	23.46	23.78	609,337	-0.43(-1.77%)
Apr 15, 2010	24.02	24.27	23.94	24.20	346,168	+0.14(+0.57%)
Apr 14, 2010	23.53	24.07	23.50	24.07	151,283	+0.98(+4.25%)
Apr 13, 2010	22.85	23.12	22.83	23.08	274,123	+0.18(+0.80%)
Apr 12, 2010	22.73	23.01	22.68	22.90	157,675	+0.18(+0.81%)
Apr 09, 2010	22.48	22.72	22.39	22.72	209,794	+0.30(+1.36%)
Apr 08, 2010	22.63	22.63	22.25	22.41	404,108	-0.35(-1.52%)
Apr 07, 2010	22.55	22.87	22.45	22.76	294,301	+0.15(+0.67%)
Apr 06, 2010	22.67	22.69	22.44	22.60	734,490	-0.16(-0.69%)
Apr 05, 2010	22.16	22.80	22.16	22.76	1,001,416	+0.68(+3.09%)
Apr 01, 2010	22.35	22.08	22.08	22.08	1,483,341	-0.03(-0.15%)
Mar 31, 2010	22.25	22.35	22.06	22.11	307,161	-0.19(-0.85%)
Mar 30, 2010	22.25	22.41	22.05	22.30	456,253	+0.11(+0.50%)
Mar 29, 2010	22.18	22.31	22.13	22.19	894,789	+0.14(+0.65%)
Mar 26, 2010	22.24	22.35	21.84	22.05	674,573	-0.10(-0.46%)
Mar 25, 2010	22.44	22.59	22.15	22.15	670,066	-0.08(-0.37%)
Mar 24, 2010	22.78	22.78	22.20	22.23	880,659	-0.63(-2.74%)
Mar 23, 2010	22.58	22.86	22.55	22.86	813,377	+0.36(+1.62%)
Mar 22, 2010	22.17	22.53	21.89	22.49	363,731	+0.41(+1.84%)
Mar 19, 2010	22.43	22.43	21.99	22.09	338,273	-0.33(-1.49%)
Mar 18, 2010	22.79	22.79	22.29	22.42	218,891	-0.26(-1.14%)
Mar 17, 2010	22.33	22.82	22.33	22.68	303,286	+0.40(+1.80%)
Mar 16, 2010	21.83	22.33	21.75	22.28	178,751	+0.56(+2.56%)
Mar 15, 2010	21.59	21.72	21.59	21.72	252,908	-0.19(-0.86%)
Mar 12, 2010	22.11	22.11	21.86	21.91	155,565	-0.02(-0.08%)
Mar 11, 2010	22.11	22.11	21.73	21.93	152,122	-0.25(-1.14%)
Mar 10, 2010	21.84	22.28	21.83	22.18	339,886	+0.38(+1.73%)
Mar 09, 2010	21.72	21.93	21.66	21.81	249,023	-0.02(-0.11%)
Mar 08, 2010	21.90	21.92	21.74	21.83	228,627	-0.04(-0.17%)
Mar 05, 2010	21.81	21.98	21.61	21.87	229,546	+0.23(+1.04%)
Mar 04, 2010	21.59	21.65	21.33	21.64	223,171	+0.08(+0.38%)
Mar 03, 2010	21.79	21.98	21.47	21.56	217,480	-0.14(-0.66%)
Mar 02, 2010	21.72	21.99	21.65	21.70	653,413	+0.07(+0.32%)
Mar 01, 2010	21.15	21.66	21.15	21.63	478,814	+0.50(+2.37%)
Feb 26, 2010	21.16	21.16	20.85	21.13	199,142	+0.03(+0.13%)
Feb 25, 2010	20.91	21.14	20.63	21.10	328,160	-0.14(-0.64%)
Feb 24, 2010	20.97	21.35	20.97	21.24	387,690	+0.39(+1.86%)
Feb 23, 2010	21.32	21.34	20.70	20.85	227,364	-0.52(-2.43%)
Feb 22, 2010	21.50	21.54	21.29	21.37	393,390	-0.02(-0.09%)
Feb 19, 2010	21.20	21.52	21.10	21.39	384,767	+0.12(+0.58%)
Feb 18, 2010	21.06	21.27	20.94	21.26	200,712	+0.14(+0.68%)
Feb 17, 2010	21.22	21.23	20.84	21.12	775,123	+0.03(+0.13%)
Feb 16, 2010	20.83	21.12	20.71	21.09	474,323	+0.47(+2.28%)
Feb 12, 2010	20.20	20.62	20.62	20.62	1,245,553	+0.14(+0.70%)
Feb 11, 2010	20.08	20.53	19.91	20.48	266,196	+0.43(+2.13%)
Feb 10, 2010	19.91	20.14	19.77	20.05	218,289	+0.12(+0.60%)
Feb 09, 2010	20.14	20.19	19.77	19.93	468,069	+0.19(+0.96%)
Feb 08, 2010	19.76	20.15	19.57	19.74	477,068	-0.03(-0.16%)
Feb 05, 2010	19.55	19.87	19.24	19.78	568,378	+0.31(+1.61%)
Feb 04, 2010	20.16	20.21	19.41	19.46	510,739	-0.98(-4.77%)
Feb 03, 2010	20.28	20.50	20.20	20.44	475,523	+0.10(+0.50%)
Feb 02, 2010	20.12	20.43	20.01	20.34	368,679	+0.27(+1.35%)
Feb 01, 2010	19.42	20.08	19.36	20.07	762,798	+0.71(+3.68%)
Jan 29, 2010	20.23	20.38	19.14	19.35	640,123	-0.70(-3.51%)
Jan 28, 2010	20.66	20.66	19.70	20.06	516,763	-0.63(-3.05%)
Jan 27, 2010	20.38	20.77	20.24	20.69	367,472	+0.28(+1.35%)
Jan 26, 2010	20.47	20.66	20.29	20.41	118,820	-0.14(-0.69%)
Jan 25, 2010	20.47	20.70	20.35	20.55	386,677	+0.20(+0.99%)
Jan 22, 2010	21.16	21.16	20.23	20.35	661,871	-0.91(-4.26%)
Jan 21, 2010	21.28	21.58	21.02	21.26	340,522	+0.02(+0.09%)
Jan 20, 2010	21.07	21.24	20.92	21.24	389,179	+0.15(+0.70%)
Jan 19, 2010	20.89	21.48	20.87	21.09	266,487	+0.28(+1.35%)
Jan 15, 2010	21.48	20.81	20.81	20.81	642,992	-0.64(-3.00%)
Jan 14, 2010	21.51	21.53	21.24	21.46	175,351	-0.11(-0.51%)
Jan 13, 2010	21.43	21.59	20.89	21.57	283,977	+0.25(+1.17%)
Jan 12, 2010	21.85	21.85	21.14	21.32	930,639	-0.73(-3.32%)
Jan 11, 2010	22.30	22.31	21.90	22.05	388,788	-0.15(-0.68%)
Jan 08, 2010	21.91	22.20	21.87	22.20	390,710	+0.29(+1.34%)
Jan 07, 2010	22.10	22.10	21.74	21.91	879,134	-0.21(-0.94%)
Jan 06, 2010	22.15	22.21	21.99	22.11	567,459	+0.01(+0.04%)
Jan 05, 2010	22.06	22.28	21.93	22.10	336,527	+0.05(+0.21%)
Jan 04, 2010	22.17	22.28	21.89	22.06	598,802	+0.16(+0.74%)
Dec 31, 2009	22.02	21.90	21.90	21.90	247,371	-0.06(-0.27%)
Dec 30, 2009	21.68	21.97	21.62	21.96	97,050	+0.31(+1.45%)
Dec 29, 2009	21.66	21.69	21.48	21.64	255,812	-0.05(-0.23%)
Dec 28, 2009	22.01	22.04	21.59	21.70	243,441	-0.22(-0.99%)
Dec 24, 2009	21.64	21.91	21.64	21.91	74,046	+0.26(+1.21%)
Dec 23, 2009	21.71	21.71	21.48	21.65	524,777	+0.09(+0.41%)
Dec 22, 2009	21.45	21.58	21.41	21.56	201,333	+0.20(+0.95%)
Dec 21, 2009	20.95	21.36	20.95	21.36	213,056	+0.54(+2.61%)
Dec 18, 2009	20.77	20.85	20.56	20.82	142,284	+0.22(+1.05%)
Dec 17, 2009	20.92	21.01	20.60	20.60	139,156	-0.34(-1.60%)
Dec 16, 2009	20.79	21.12	20.79	20.94	112,962	+0.41(+1.99%)
Dec 15, 2009	20.63	20.76	20.48	20.53	52,428	-0.11(-0.51%)
Dec 14, 2009	20.60	20.64	20.57	20.63	111,260	+0.29(+1.42%)
Dec 11, 2009	20.52	20.56	20.23	20.34	231,716	-0.15(-0.72%)
Dec 10, 2009	20.66	20.77	20.47	20.49	125,446	-0.07(-0.36%)
Dec 09, 2009	20.43	20.61	20.32	20.56	106,424	+0.14(+0.68%)
Dec 08, 2009	20.47	20.63	20.23	20.43	143,138	-0.10(-0.47%)
Dec 07, 2009	20.43	20.70	20.38	20.52	130,272	+0.22(+1.09%)
Dec 04, 2009	20.38	20.50	19.90	20.30	170,214	+0.29(+1.47%)
Dec 03, 2009	19.91	20.26	19.91	20.01	153,172	+0.23(+1.15%)
Dec 02, 2009	19.63	19.99	19.61	19.78	190,860	+0.26(+1.36%)
Dec 01, 2009	19.09	19.56	19.09	19.51	193,110	+0.68(+3.62%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)
Nov 02, 2009	17.15	17.32	16.86	17.13	1,318,125	-0.01(-0.05%)
Oct 30, 2009	17.61	17.67	17.06	17.14	1,133,236	-0.54(-3.07%)
Oct 29, 2009	17.44	17.75	17.44	17.68	481,479	+0.40(+2.29%)
Oct 28, 2009	17.77	17.89	17.21	17.29	1,011,884	-0.53(-2.99%)
Oct 27, 2009	18.33	18.46	17.78	17.82	363,858	-0.46(-2.54%)
Oct 26, 2009	18.34	18.73	18.13	18.29	588,207	-0.08(-0.43%)
Oct 23, 2009	18.43	18.43	18.31	18.36	211,904	-0.49(-2.61%)
Oct 22, 2009	18.72	18.93	18.37	18.86	239,757	+0.08(+0.44%)
Oct 21, 2009	19.05	19.28	18.71	18.77	484,333	-0.28(-1.45%)
Oct 20, 2009	18.99	19.11	18.96	19.05	206,877	-0.02(-0.12%)
Oct 19, 2009	18.79	19.15	18.70	19.07	153,479	+0.33(+1.77%)
Oct 16, 2009	19.03	19.03	18.57	18.74	147,005	-0.47(-2.44%)
Oct 15, 2009	19.48	19.49	19.15	19.21	338,390	-0.41(-2.09%)
Oct 14, 2009	19.71	19.78	19.43	19.62	310,703	+0.39(+2.01%)
Oct 13, 2009	19.24	19.45	19.15	19.23	142,766	-0.06(-0.29%)
Oct 12, 2009	19.46	19.46	19.13	19.29	319,928	+0.29(+1.53%)
Oct 09, 2009	18.29	19.02	18.29	19.00	136,949	+0.68(+3.69%)
Oct 08, 2009	18.61	18.61	18.12	18.32	193,386	-0.15(-0.80%)
Oct 07, 2009	18.51	18.60	18.37	18.47	270,124	-0.06(-0.30%)
Oct 06, 2009	18.35	18.68	18.12	18.53	211,554	+0.32(+1.74%)
Oct 05, 2009	17.89	18.30	17.82	18.21	380,021	+0.35(+1.98%)
Oct 02, 2009	17.81	18.18	17.77	17.85	638,670	-0.21(-1.15%)
Oct 01, 2009	18.95	18.95	18.04	18.06	800,651	-0.91(-4.78%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)
Sep 01, 2009	18.47	18.78	17.87	17.92	151,257	-0.54(-2.92%)
Aug 31, 2009	18.61	18.61	18.30	18.46	121,509	-0.29(-1.52%)
Aug 28, 2009	18.65	18.99	18.51	18.75	144,873	+0.44(+2.39%)
Aug 27, 2009	18.21	18.31	17.90	18.31	279,123	+0.08(+0.45%)
Aug 26, 2009	17.96	18.24	17.96	18.23	82,530	+0.20(+1.10%)
Aug 25, 2009	18.01	18.14	17.87	18.03	129,657	+0.14(+0.77%)
Aug 24, 2009	18.16	18.30	17.86	17.89	126,466	-0.16(-0.89%)
Aug 21, 2009	17.77	18.06	17.64	18.05	43,531	+0.35(+2.00%)
Aug 20, 2009	17.55	17.73	17.51	17.70	56,836	+0.12(+0.71%)
Aug 19, 2009	17.23	17.62	17.15	17.57	358,243	+0.12(+0.69%)
Aug 18, 2009	17.16	17.51	17.16	17.45	80,793	+0.35(+2.02%)
Aug 17, 2009	17.35	17.35	17.09	17.11	217,204	-0.52(-2.92%)
Aug 14, 2009	17.89	17.89	17.47	17.62	82,415	-0.27(-1.52%)
Aug 13, 2009	17.66	17.91	17.40	17.90	117,442	+0.40(+2.26%)
Aug 12, 2009	17.18	17.61	17.18	17.50	165,354	+0.34(+1.96%)
Aug 11, 2009	17.30	17.39	17.07	17.16	110,652	-0.18(-1.06%)
Aug 10, 2009	17.40	17.49	17.19	17.35	312,601	-0.09(-0.53%)
Aug 07, 2009	17.71	17.71	17.30	17.44	124,035	+0.05(+0.26%)
Aug 06, 2009	17.79	17.90	17.32	17.39	571,480	-0.29(-1.64%)
Aug 05, 2009	17.91	17.96	17.52	17.68	795,293	-0.15(-0.85%)
Aug 04, 2009	17.83	17.96	17.65	17.84	127,072	-0.05(-0.26%)
Aug 03, 2009	17.77	17.92	17.62	17.88	150,724	+0.28(+1.57%)
Jul 31, 2009	17.51	17.73	17.42	17.61	60,890	+0.07(+0.39%)
Jul 30, 2009	17.78	18.03	17.50	17.54	232,909	-0.03(-0.18%)
Jul 29, 2009	17.57	17.58	17.38	17.57	139,945	-0.01(-0.05%)
Jul 28, 2009	17.46	17.63	17.32	17.58	102,561	+0.05(+0.26%)
Jul 27, 2009	17.51	17.53	17.22	17.53	387,419	+0.02(+0.11%)
Jul 24, 2009	17.25	17.51	17.01	17.51	1,706	-0.02(-0.10%)
Jul 23, 2009	17.18	17.59	17.07	17.53	597,585	+0.28(+1.63%)
Jul 22, 2009	16.86	17.35	16.86	17.25	568,365	+0.30(+1.76%)
Jul 21, 2009	17.17	17.18	16.62	16.95	575,521	-0.16(-0.91%)
Jul 20, 2009	16.98	17.15	16.84	17.11	430,741	+0.19(+1.14%)
Jul 17, 2009	16.72	16.92	16.51	16.92	198,151	+0.18(+1.10%)
Jul 16, 2009	16.52	16.78	16.27	16.73	271,547	+0.33(+2.02%)
Jul 15, 2009	16.25	16.45	16.22	16.40	240,411	+0.73(+4.64%)
Jul 14, 2009	15.51	15.73	15.48	15.67	167,393	+0.16(+1.01%)
Jul 13, 2009	15.27	15.52	15.27	15.52	168,532	+0.30(+2.00%)
Jul 10, 2009	15.00	15.27	14.92	15.21	421,603	+0.14(+0.95%)
Jul 09, 2009	14.73	15.23	14.73	15.07	329,652	+0.31(+2.09%)
Jul 08, 2009	14.96	15.00	14.53	14.76	802,268	-0.12(-0.83%)
Jul 07, 2009	15.34	15.48	14.88	14.89	100,550	-0.37(-2.44%)
Jul 06, 2009	15.50	15.54	15.05	15.26	126,616	-0.30(-1.95%)
Jul 02, 2009	15.57	15.65	15.44	15.56	70,150	-0.24(-1.51%)