South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	52.96	53.57	52.74	53.43	3,357,456	-0.24(-0.44%)
Jul 28, 2011	54.11	54.11	53.41	53.66	3,117,004	+0.20(+0.38%)
Jul 27, 2011	54.09	54.14	53.29	53.46	5,203,548	-0.68(-1.25%)
Jul 26, 2011	54.13	54.32	53.85	54.13	2,040,306	+0.27(+0.50%)
Jul 25, 2011	53.92	54.09	53.54	53.87	2,092,916	-0.45(-0.82%)
Jul 22, 2011	54.35	54.40	54.26	54.31	1,662,951	+0.11(+0.19%)
Jul 21, 2011	54.02	54.44	53.71	54.21	2,148,515	+0.33(+0.62%)
Jul 20, 2011	54.00	54.03	53.65	53.87	2,032,142	+0.44(+0.82%)
Jul 19, 2011	53.00	53.45	52.97	53.44	3,036,537	+0.97(+1.84%)
Jul 18, 2011	52.71	52.83	52.07	52.47	3,028,771	-0.91(-1.71%)
Jul 15, 2011	53.64	53.70	53.16	53.38	2,399,079	+0.26(+0.49%)
Jul 14, 2011	53.67	53.74	52.91	53.12	4,421,846	-0.32(-0.61%)
Jul 13, 2011	53.26	54.02	53.11	53.44	3,590,492	+0.89(+1.69%)
Jul 12, 2011	52.62	53.05	52.35	52.56	4,181,932	-0.88(-1.64%)
Jul 11, 2011	53.93	54.01	53.26	53.44	3,367,433	-1.45(-2.64%)
Jul 08, 2011	54.66	54.90	54.32	54.88	2,397,364	-0.38(-0.69%)
Jul 07, 2011	54.82	55.34	54.80	55.27	3,560,611	+1.00(+1.84%)
Jul 06, 2011	54.05	54.45	53.87	54.27	4,719,495	+0.15(+0.27%)
Jul 05, 2011	54.10	54.40	54.05	54.12	3,067,729	+0.37(+0.70%)
Jul 01, 2011	53.09	53.90	52.99	53.74	4,025,074	+0.87(+1.65%)
Jun 30, 2011	52.30	53.02	52.22	52.87	4,228,002	+0.55(+1.06%)
Jun 29, 2011	51.95	52.35	51.69	52.32	3,822,236	+0.63(+1.21%)
Jun 28, 2011	50.93	51.69	50.78	51.69	3,968,592	+0.53(+1.03%)
Jun 27, 2011	50.76	51.32	50.63	51.17	3,589,488	+0.32(+0.62%)
Jun 24, 2011	51.33	51.38	50.78	50.85	3,291,741	+0.18(+0.35%)
Jun 23, 2011	50.08	50.69	49.70	50.67	4,626,216	-0.12(-0.24%)
Jun 22, 2011	50.78	51.17	50.75	50.79	3,511,133	-0.04(-0.07%)
Jun 21, 2011	50.39	50.88	50.22	50.83	5,390,835	+1.22(+2.47%)
Jun 20, 2011	49.45	49.61	49.39	49.60	3,347,202	-0.29(-0.58%)
Jun 17, 2011	50.17	50.22	49.76	49.89	4,545,519	-0.07(-0.15%)
Jun 16, 2011	50.04	50.23	49.64	49.97	3,397,476	-0.44(-0.88%)
Jun 15, 2011	50.87	51.04	50.20	50.41	4,086,202	-1.06(-2.07%)
Jun 14, 2011	51.38	51.79	51.30	51.47	3,343,467	+1.27(+2.52%)
Jun 13, 2011	50.46	50.56	50.05	50.21	2,683,833	+0.23(+0.47%)
Jun 10, 2011	50.45	50.50	49.81	49.97	4,514,506	-1.52(-2.96%)
Jun 09, 2011	51.18	51.57	50.90	51.50	2,809,575	+0.31(+0.61%)
Jun 08, 2011	51.46	51.46	51.00	51.18	3,548,907	-0.70(-1.35%)
Jun 07, 2011	52.08	52.22	51.87	51.88	2,839,019	+0.26(+0.50%)
Jun 06, 2011	52.04	52.17	51.51	51.63	2,738,476	-0.60(-1.16%)
Jun 03, 2011	51.91	52.45	51.83	52.23	3,652,349	+2.08(+4.15%)
May 24, 2011	50.42	50.48	50.13	50.15	3,866,361	+0.27(+0.53%)
May 23, 2011	49.92	49.95	49.63	49.88	6,061,874	-1.89(-3.66%)
May 20, 2011	51.99	52.08	51.58	51.78	3,216,902	-0.33(-0.63%)
May 19, 2011	52.12	52.12	51.62	52.11	2,776,955	-0.55(-1.04%)
May 18, 2011	52.37	52.79	52.17	52.66	3,526,374	+1.12(+2.17%)
May 17, 2011	51.53	51.65	51.09	51.54	9,620,496	-0.10(-0.19%)
May 16, 2011	51.45	51.98	51.38	51.63	3,558,421	-0.20(-0.39%)
May 13, 2011	52.65	52.67	51.37	51.83	8,112,799	-1.06(-2.00%)
May 12, 2011	52.29	53.00	52.10	52.89	5,814,001	-0.15(-0.29%)
May 11, 2011	54.07	54.07	52.99	53.04	7,554,984	-0.79(-1.47%)
May 10, 2011	53.51	53.92	53.50	53.83	3,921,397	+0.50(+0.94%)
May 09, 2011	52.98	53.40	52.86	53.33	3,744,938	-0.38(-0.71%)
May 06, 2011	53.68	54.20	53.52	53.71	7,896,268	+0.39(+0.73%)
May 05, 2011	53.54	53.67	52.95	53.33	8,695,550	-0.60(-1.11%)
May 04, 2011	54.39	54.53	53.74	53.92	7,699,465	-1.10(-2.01%)
May 03, 2011	55.28	55.29	54.68	55.03	4,890,622	-1.10(-1.95%)
May 02, 2011	56.00	56.16	55.95	56.12	4,767,818	+0.54(+0.97%)
Apr 29, 2011	55.09	55.58	54.87	55.58	3,421,972	+0.51(+0.92%)
Apr 28, 2011	54.95	55.07	54.62	55.07	5,139,867	-0.02(-0.03%)
Apr 27, 2011	55.15	55.26	54.43	55.09	6,607,868	-0.09(-0.16%)
Apr 26, 2011	54.87	55.36	54.72	55.18	3,569,871	+0.19(+0.34%)
Apr 25, 2011	54.97	55.07	54.75	54.99	1,955,556	-0.10(-0.18%)
Apr 21, 2011	54.78	55.11	54.57	55.09	2,156,658	+0.65(+1.20%)
Apr 20, 2011	54.40	54.74	54.37	54.44	5,060,755	+1.81(+3.45%)
Apr 19, 2011	52.47	52.66	52.34	52.62	2,537,507	+0.69(+1.32%)
Apr 18, 2011	52.04	52.04	51.56	51.94	3,819,278	-0.94(-1.78%)
Apr 15, 2011	52.83	52.95	52.60	52.88	4,138,251	+0.07(+0.14%)
Apr 14, 2011	52.21	52.90	52.16	52.81	7,005,730	+0.60(+1.14%)
Apr 13, 2011	52.58	52.69	52.06	52.21	4,203,839	+1.25(+2.45%)
Apr 12, 2011	51.29	51.34	50.90	50.96	5,232,373	-0.94(-1.82%)
Apr 11, 2011	52.43	52.46	51.89	51.91	4,238,775	-0.45(-0.86%)
Apr 08, 2011	52.77	52.82	52.31	52.36	3,943,644	-0.06(-0.12%)
Apr 07, 2011	52.58	52.71	52.21	52.42	4,474,985	-0.52(-0.97%)
Apr 06, 2011	52.96	53.14	52.81	52.94	4,168,140	+0.15(+0.27%)
Apr 05, 2011	52.66	53.01	52.66	52.79	4,582,069	+0.10(+0.20%)
Apr 04, 2011	52.72	52.81	52.58	52.69	4,971,147	-0.29(-0.55%)
Apr 01, 2011	52.79	53.01	52.55	52.98	9,222,105	+1.12(+2.16%)
Mar 31, 2011	51.71	52.07	51.71	51.86	4,404,752	+0.29(+0.56%)
Mar 30, 2011	51.57	51.57	51.57	51.57	4,463,012	+0.98(+1.93%)
Mar 29, 2011	50.21	50.71	50.21	50.59	5,818,428	+0.65(+1.31%)
Mar 28, 2011	50.17	50.22	49.90	49.94	4,218,196	-0.13(-0.26%)
Mar 25, 2011	49.86	50.23	49.77	50.07	3,428,046	+0.61(+1.24%)
Mar 24, 2011	49.17	49.59	49.09	49.46	8,682,029	+1.03(+2.13%)
Mar 23, 2011	48.31	48.64	48.14	48.43	6,277,505	+0.02(+0.03%)
Mar 22, 2011	48.38	48.59	48.35	48.41	3,406,517	+0.02(+0.03%)
Mar 21, 2011	48.41	48.54	48.33	48.39	4,843,706	+0.88(+1.85%)
Mar 18, 2011	47.60	47.82	47.30	47.52	8,877,694	+0.62(+1.32%)
Mar 17, 2011	46.69	47.01	46.53	46.89	9,195,505	+1.30(+2.85%)
Mar 16, 2011	46.52	46.84	45.52	45.60	11,454,942	-0.90(-1.94%)
Mar 15, 2011	46.05	46.60	45.99	46.50	19,311,146	-0.86(-1.82%)
Mar 14, 2011	46.92	47.43	46.92	47.36	5,297,265	+0.54(+1.15%)
Mar 11, 2011	46.10	46.93	46.06	46.82	7,389,676	+0.14(+0.29%)
Mar 10, 2011	47.25	47.25	46.60	46.69	6,152,972	-1.63(-3.37%)
Mar 09, 2011	48.31	48.49	48.18	48.31	3,124,808	+0.07(+0.15%)
Mar 08, 2011	47.97	48.55	47.80	48.24	3,134,028	+0.77(+1.61%)
Mar 07, 2011	48.19	48.19	47.29	47.47	4,508,842	-0.98(-2.01%)
Mar 04, 2011	48.35	48.68	48.02	48.45	5,569,110	+0.57(+1.20%)
Mar 03, 2011	47.65	47.97	47.59	47.88	4,715,774	+1.24(+2.66%)
Mar 02, 2011	46.27	46.80	46.24	46.64	6,911,799	+0.54(+1.17%)
Mar 01, 2011	47.15	47.34	46.07	46.10	4,932,925	-0.69(-1.48%)
Feb 28, 2011	46.71	46.90	46.54	46.79	2,780,630	-0.35(-0.75%)
Feb 25, 2011	47.18	47.18	46.91	47.14	3,923,508	+0.56(+1.19%)
Feb 24, 2011	46.37	46.63	46.07	46.59	4,833,113	+0.01(+0.02%)
Feb 23, 2011	46.92	47.11	46.21	46.58	4,237,079	-0.23(-0.50%)
Feb 22, 2011	46.81	47.18	46.19	46.81	12,145,310	-1.92(-3.94%)
Feb 18, 2011	48.70	48.84	48.51	48.73	2,950,125	+0.60(+1.26%)
Feb 17, 2011	47.93	48.18	47.65	48.13	3,168,328	+0.10(+0.20%)
Feb 16, 2011	47.97	48.12	47.85	48.03	5,887,480	-0.02(-0.03%)
Feb 15, 2011	48.19	48.24	48.00	48.05	4,112,043	-0.03(-0.07%)
Feb 14, 2011	48.06	48.22	48.00	48.08	3,571,874	+0.29(+0.61%)
Feb 11, 2011	47.09	47.99	46.99	47.79	9,771,192	-0.60(-1.23%)
Feb 10, 2011	47.89	48.46	47.80	48.39	6,621,661	-0.85(-1.72%)
Feb 09, 2011	49.44	49.51	49.04	49.23	7,445,593	-1.33(-2.63%)
Feb 08, 2011	50.47	50.59	50.13	50.56	2,810,316	-0.17(-0.33%)
Feb 07, 2011	50.78	50.99	50.61	50.73	3,045,884	-0.15(-0.30%)
Feb 04, 2011	50.82	51.08	50.51	50.88	3,060,422	+0.07(+0.14%)
Feb 03, 2011	50.75	51.04	50.60	50.81	3,062,930	-0.11(-0.22%)
Feb 02, 2011	50.97	51.36	50.82	50.92	4,416,420	-0.10(-0.21%)
Feb 01, 2011	50.09	51.20	49.92	51.03	16,999,044	+1.55(+3.13%)
Jan 31, 2011	49.68	49.94	49.47	49.48	6,790,570	+0.03(+0.07%)
Jan 28, 2011	51.03	51.09	49.23	49.45	7,667,631	-1.54(-3.02%)
Jan 27, 2011	50.96	51.07	50.75	50.99	2,703,789	+0.30(+0.59%)
Jan 26, 2011	50.64	50.92	50.49	50.69	3,827,362	+1.00(+2.01%)
Jan 25, 2011	49.84	49.98	49.59	49.69	5,767,003	-0.26(-0.52%)
Jan 24, 2011	49.54	50.01	49.48	49.95	2,601,425	+0.70(+1.42%)
Jan 21, 2011	49.72	49.77	49.14	49.25	4,652,152	-0.96(-1.91%)
Jan 20, 2011	50.13	50.41	49.76	50.21	3,239,207	-0.37(-0.73%)
Jan 19, 2011	50.81	51.06	50.38	50.58	3,398,100	+0.00(+0.00%)
Jan 18, 2011	50.57	50.70	50.37	50.58	3,413,874	-0.18(-0.35%)
Jan 14, 2011	50.38	50.82	50.38	50.75	1,893,926	+0.52(+1.03%)
Jan 13, 2011	50.28	50.28	49.99	50.24	3,372,281	-0.38(-0.75%)
Jan 12, 2011	50.33	50.69	50.31	50.62	4,149,269	+1.00(+2.01%)
Jan 11, 2011	49.67	49.73	49.42	49.62	2,187,080	+0.52(+1.07%)
Jan 10, 2011	49.34	49.37	48.93	49.09	2,918,679	-0.74(-1.49%)
Jan 07, 2011	49.63	50.04	49.45	49.84	4,156,052	+0.27(+0.54%)
Jan 06, 2011	49.95	49.97	49.51	49.57	3,488,211	-0.35(-0.69%)
Jan 05, 2011	49.58	50.02	49.58	49.92	3,624,271	+0.02(+0.03%)
Jan 04, 2011	50.01	50.14	49.60	49.90	2,592,309	+0.11(+0.23%)
Jan 03, 2011	49.58	49.92	49.58	49.79	2,737,226	+0.48(+0.96%)
Dec 31, 2010	49.03	49.34	48.98	49.31	2,415,028	+0.29(+0.59%)
Dec 30, 2010	48.59	49.04	48.59	49.02	4,491,014	+0.91(+1.89%)
Dec 29, 2010	47.94	48.23	47.89	48.11	2,219,923	+0.62(+1.31%)
Dec 28, 2010	47.06	47.54	47.06	47.49	1,631,678	+0.39(+0.84%)
Dec 27, 2010	46.91	47.19	46.74	47.10	2,091,490	-0.22(-0.46%)
Dec 23, 2010	47.23	47.31	47.12	47.31	1,860,508	-0.07(-0.15%)
Dec 22, 2010	47.33	47.45	47.29	47.39	1,998,183	+0.14(+0.29%)
Dec 21, 2010	47.30	47.46	47.25	47.25	2,794,058	+0.39(+0.82%)
Dec 20, 2010	46.81	46.96	46.65	46.86	4,556,302	+0.33(+0.71%)
Dec 17, 2010	46.66	46.66	46.32	46.54	2,080,327	-0.04(-0.09%)
Dec 16, 2010	46.13	46.65	45.91	46.58	6,058,705	+0.46(+1.01%)
Dec 15, 2010	46.49	46.52	45.93	46.11	3,064,330	-0.87(-1.84%)
Dec 14, 2010	46.79	47.02	46.77	46.98	2,336,300	+0.33(+0.70%)
Dec 13, 2010	46.50	46.79	46.50	46.65	1,913,620	+0.22(+0.47%)
Dec 10, 2010	46.30	46.52	46.14	46.43	1,747,228	+0.02(+0.05%)
Dec 09, 2010	46.27	46.46	46.13	46.41	3,019,640	+0.67(+1.47%)
Dec 08, 2010	45.64	45.73	45.31	45.73	2,701,186	-0.22(-0.47%)
Dec 07, 2010	46.31	46.38	45.88	45.95	2,406,474	+0.13(+0.28%)
Dec 06, 2010	45.66	45.90	45.55	45.82	3,389,681	-0.10(-0.21%)
Dec 03, 2010	45.55	46.05	45.55	45.92	3,289,341	+0.60(+1.33%)
Dec 02, 2010	44.83	45.38	44.77	45.32	3,360,645	+0.75(+1.67%)
Dec 01, 2010	44.47	44.72	44.32	44.57	3,472,580	+1.33(+3.08%)
Nov 30, 2010	43.05	43.47	42.96	43.24	3,429,867	+0.22(+0.50%)
Nov 29, 2010	43.01	43.16	42.74	43.03	4,428,196	+0.15(+0.35%)
Nov 26, 2010	42.92	43.36	42.87	42.87	3,434,978	-1.52(-3.43%)
Nov 24, 2010	44.35	44.40	44.40	44.40	6,813,533	+1.53(+3.57%)
Nov 23, 2010	42.83	43.07	42.60	42.87	10,164,607	-2.46(-5.43%)
Nov 22, 2010	45.28	45.40	44.84	45.33	2,891,568	+0.04(+0.09%)
Nov 19, 2010	45.06	45.35	44.80	45.29	3,009,766	+0.35(+0.78%)
Nov 18, 2010	44.99	45.14	44.83	44.93	3,407,834	+1.29(+2.96%)
Nov 17, 2010	43.60	43.90	43.57	43.64	3,221,855	+0.22(+0.52%)
Nov 16, 2010	44.27	44.30	43.27	43.42	5,519,942	-1.03(-2.31%)
Nov 15, 2010	44.54	44.68	44.36	44.44	2,589,950	+0.01(+0.02%)
Nov 12, 2010	44.80	44.93	44.27	44.44	4,431,466	-1.47(-3.21%)
Nov 11, 2010	45.72	45.91	45.56	45.91	2,767,499	-0.26(-0.57%)
Nov 10, 2010	46.33	46.35	45.75	46.17	4,195,493	+0.71(+1.55%)
Nov 09, 2010	46.02	46.15	45.30	45.47	3,073,894	-0.30(-0.67%)
Nov 08, 2010	45.65	45.78	45.43	45.77	2,144,346	-0.25(-0.54%)
Nov 05, 2010	45.88	46.06	45.70	46.02	3,668,851	-0.28(-0.61%)
Nov 04, 2010	46.05	46.37	46.01	46.30	3,583,771	+0.80(+1.76%)
Nov 03, 2010	45.37	45.59	44.90	45.50	3,588,256	+0.63(+1.41%)
Nov 02, 2010	44.89	45.03	44.78	44.87	2,004,786	+0.52(+1.17%)
Nov 01, 2010	44.44	44.64	44.10	44.35	2,689,213	+0.77(+1.76%)
Oct 29, 2010	43.39	43.59	43.25	43.58	2,807,196	-0.52(-1.18%)
Oct 28, 2010	44.34	44.40	44.00	44.10	2,811,713	+0.43(+0.99%)
Oct 27, 2010	43.80	43.89	43.34	43.67	2,903,675	-0.91(-2.05%)
Oct 25, 2010	44.47	44.91	44.47	44.58	2,622,593	+0.75(+1.72%)
Oct 22, 2010	43.87	43.92	43.70	43.83	3,320,602	+0.58(+1.33%)
Oct 21, 2010	43.54	43.61	42.99	43.25	4,687,223	+0.00(+0.00%)
Oct 20, 2010	42.98	43.52	42.87	43.25	5,436,750	+0.95(+2.25%)
Oct 19, 2010	42.40	42.68	42.10	42.30	7,105,818	-2.57(-5.73%)
Oct 18, 2010	43.68	44.87	43.62	44.87	4,575,738	+0.29(+0.65%)
Oct 15, 2010	44.76	44.87	44.32	44.58	3,708,672	+0.18(+0.42%)
Oct 14, 2010	44.32	44.63	44.25	44.40	3,975,946	+0.34(+0.76%)
Oct 13, 2010	43.89	44.28	43.84	44.06	4,734,771	+0.54(+1.23%)
Oct 12, 2010	43.39	43.65	43.06	43.52	5,742,318	-0.67(-1.52%)
Oct 11, 2010	44.10	44.26	43.93	44.20	2,225,356	-0.42(-0.93%)
Oct 08, 2010	44.61	44.76	44.16	44.61	3,397,370	+0.17(+0.38%)
Oct 07, 2010	44.78	44.78	44.20	44.44	1,128	-0.40(-0.89%)
Oct 06, 2010	44.40	44.90	44.20	44.84	6,364,642	+0.65(+1.47%)
Oct 05, 2010	43.66	44.21	43.61	44.20	4,201,960	+0.47(+1.08%)
Oct 04, 2010	43.52	43.73	43.40	43.72	3,333,210	+0.10(+0.24%)
Oct 01, 2010	43.62	43.79	43.42	43.62	5,078,716	+0.76(+1.78%)
Sep 30, 2010	42.93	43.12	42.60	42.86	5,328,389	+0.27(+0.64%)
Sep 29, 2010	42.60	42.77	42.22	42.59	3,071,103	+0.21(+0.49%)
Sep 28, 2010	42.20	42.39	41.87	42.38	3,592,974	+0.17(+0.40%)
Sep 27, 2010	42.31	42.42	42.21	42.21	2,808,071	-0.07(-0.17%)
Sep 24, 2010	41.95	42.39	41.87	42.28	4,124,664	+0.78(+1.87%)
Sep 23, 2010	41.61	41.86	41.43	41.50	4,999,251	-0.49(-1.16%)
Sep 22, 2010	41.90	42.10	41.78	41.99	2,821,672	+0.03(+0.08%)
Sep 21, 2010	41.78	42.01	41.55	41.96	3,204,131	+0.10(+0.23%)
Sep 20, 2010	41.52	41.95	41.42	41.86	2,757,446	+0.70(+1.69%)
Sep 17, 2010	41.17	41.39	41.06	41.17	2,776,399	-0.33(-0.79%)
Sep 15, 2010	41.22	41.54	41.11	41.50	2,368,717	+0.18(+0.43%)
Sep 14, 2010	41.09	41.51	40.89	41.32	2,854,902	-0.03(-0.08%)
Sep 13, 2010	41.22	41.44	41.22	41.35	2,022,402	+0.55(+1.36%)
Sep 10, 2010	40.57	40.91	40.53	40.80	1,930,102	+0.34(+0.85%)
Sep 09, 2010	40.53	40.69	40.38	40.45	3,614,774	+0.40(+1.00%)
Sep 08, 2010	39.89	40.23	39.81	40.05	1,793,736	+0.35(+0.89%)
Sep 07, 2010	39.72	42.06	39.63	39.70	2,510,576	-0.43(-1.08%)
Sep 03, 2010	39.81	40.25	39.75	40.13	2,457,638	+0.34(+0.87%)
Sep 02, 2010	39.55	39.80	39.41	39.79	2,315,185	+0.02(+0.04%)
Sep 01, 2010	39.24	39.93	39.24	39.77	4,204,687	+1.51(+3.96%)
Aug 31, 2010	38.23	38.49	38.01	38.26	5,500	-0.12(-0.32%)
Aug 30, 2010	38.70	38.90	38.37	38.38	3,040,940	-0.08(-0.20%)
Aug 27, 2010	37.95	38.54	37.74	38.46	2,601,677	+0.06(+0.17%)
Aug 26, 2010	38.24	38.49	37.88	38.39	748	+0.26(+0.69%)
Aug 25, 2010	37.91	38.28	37.67	38.13	3,377,993	-0.55(-1.43%)
Aug 24, 2010	38.83	38.83	38.31	38.68	3,281,076	-0.54(-1.39%)
Aug 23, 2010	39.49	39.60	39.12	39.23	2,329,535	-0.23(-0.59%)
Aug 20, 2010	39.42	39.48	39.18	39.46	1,865,264	-0.19(-0.48%)
Aug 19, 2010	39.97	40.11	39.41	39.65	3,279,115	+0.06(+0.16%)
Aug 18, 2010	39.52	39.78	39.40	39.59	1,694,433	+0.14(+0.35%)
Aug 17, 2010	39.51	39.74	39.40	39.45	2,133,932	+0.71(+1.82%)
Aug 16, 2010	38.41	38.84	38.35	38.75	1,826,092	+0.06(+0.17%)
Aug 13, 2010	38.68	38.80	38.46	38.68	2,466,448	+0.34(+0.90%)
Aug 12, 2010	37.87	38.34	37.79	38.34	3,155,654	-0.18(-0.48%)
Aug 11, 2010	38.82	38.93	38.46	38.52	3,721,423	-1.42(-3.55%)
Aug 10, 2010	39.89	40.38	39.78	39.94	4,183,690	-0.79(-1.93%)
Aug 09, 2010	40.81	40.88	40.65	40.73	2,618,375	+0.14(+0.34%)
Aug 06, 2010	40.59	40.72	40.20	40.59	2,376,250	+0.05(+0.12%)
Aug 05, 2010	40.34	40.57	40.22	40.54	2,592,006	-0.22(-0.53%)
Aug 04, 2010	40.77	40.92	40.57	40.76	3,056,473	+0.03(+0.08%)
Aug 03, 2010	40.59	40.81	40.39	40.73	4,057,980	+0.16(+0.39%)