Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	30.16	30.47	29.94	30.35	12,909	+0.43(+1.43%)
Jul 30, 2009	29.81	30.24	29.81	29.92	24,096	+0.61(+2.09%)
Jul 29, 2009	29.33	29.35	29.17	29.31	6,848	-0.26(-0.89%)
Jul 28, 2009	29.49	29.71	29.27	29.57	10,336	-0.10(-0.34%)
Jul 27, 2009	29.48	29.70	29.44	29.67	11,271	-0.01(-0.03%)
Jul 24, 2009	29.62	29.68	29.29	29.68	32,098	+0.05(+0.16%)
Jul 23, 2009	28.89	29.64	28.89	29.64	435,404	+0.65(+2.25%)
Jul 22, 2009	28.74	29.12	28.69	28.98	603,580	+0.13(+0.46%)
Jul 21, 2009	29.09	29.09	28.47	28.85	32,952	+0.14(+0.49%)
Jul 20, 2009	28.50	28.74	28.41	28.71	27,515	+0.53(+1.87%)
Jul 17, 2009	28.23	28.23	28.05	28.19	30,338	-0.16(-0.57%)
Jul 16, 2009	27.97	28.35	27.92	28.35	23,419	+0.42(+1.50%)
Jul 15, 2009	27.57	27.93	27.57	27.93	9,846	+0.82(+3.03%)
Jul 14, 2009	27.05	27.11	26.88	27.11	5,416	+0.25(+0.92%)
Jul 13, 2009	26.39	26.86	26.39	26.86	3,215	+0.55(+2.10%)
Jul 10, 2009	26.05	26.34	26.05	26.31	2,184	-0.15(-0.56%)
Jul 09, 2009	26.46	26.56	26.17	26.46	101,086	+0.50(+1.93%)
Jul 08, 2009	26.03	26.12	25.78	25.96	22,284	-0.16(-0.62%)
Jul 07, 2009	26.83	26.83	26.12	26.12	9,985	-0.59(-2.20%)
Jul 06, 2009	26.77	26.77	26.60	26.70	7,788	-0.25(-0.92%)
Jul 02, 2009	27.50	27.50	26.95	26.95	15,696	-1.10(-3.92%)
Jul 01, 2009	28.04	28.18	27.91	28.05	42,534	+0.47(+1.72%)
Jun 30, 2009	27.86	27.86	27.50	27.58	8,117	-0.39(-1.40%)
Jun 29, 2009	28.00	28.04	27.79	27.97	4,159	+0.26(+0.94%)
Jun 26, 2009	27.84	27.84	27.57	27.71	3,284	+0.18(+0.65%)
Jun 25, 2009	27.70	27.84	27.51	27.53	27,694	+0.47(+1.73%)
Jun 24, 2009	27.28	27.53	27.04	27.06	3,329	+0.38(+1.42%)
Jun 23, 2009	26.57	27.99	25.94	26.68	2,859	-0.01(-0.05%)
Jun 22, 2009	27.56	27.56	26.67	26.69	9,355	-1.51(-5.35%)
Jun 19, 2009	28.38	28.38	28.03	28.20	5,450	+0.22(+0.80%)
Jun 18, 2009	27.74	28.11	27.67	27.98	5,797	-0.16(-0.58%)
Jun 17, 2009	28.23	28.23	27.73	28.14	4,408	-0.19(-0.66%)
Jun 16, 2009	28.89	28.89	28.15	28.33	7,384	-0.34(-1.19%)
Jun 15, 2009	29.16	29.18	28.48	28.67	17,406	-0.74(-2.51%)
Jun 12, 2009	29.54	29.54	29.25	29.40	4,900	-0.21(-0.71%)
Jun 11, 2009	29.60	29.85	29.60	29.61	132,019	+0.29(+0.98%)
Jun 10, 2009	29.84	29.84	29.00	29.33	9,325	+0.09(+0.32%)
Jun 09, 2009	29.12	29.51	29.12	29.23	53,013	+0.30(+1.05%)
Jun 08, 2009	29.19	29.19	28.78	28.93	5,176	-0.28(-0.96%)
Jun 05, 2009	29.80	29.80	28.69	29.21	30,376	-0.31(-1.05%)
Jun 04, 2009	29.30	29.55	29.01	29.52	8,079	+0.54(+1.85%)
Jun 03, 2009	29.45	29.45	28.84	28.98	27,155	-0.82(-2.76%)
Jun 02, 2009	29.59	29.91	29.50	29.81	156,786	+0.30(+1.02%)
Jun 01, 2009	28.91	29.75	28.91	29.50	12,364	+1.26(+4.48%)
May 29, 2009	28.30	28.30	28.05	28.24	3,480	+0.17(+0.61%)
May 28, 2009	28.14	28.14	27.74	28.07	4,477	+0.15(+0.53%)
May 27, 2009	28.59	28.59	27.83	27.92	6,151	-0.55(-1.93%)
May 26, 2009	27.63	28.58	27.32	28.47	5,650	+0.52(+1.85%)
May 22, 2009	28.09	28.13	27.84	27.95	6,979	+0.16(+0.56%)
May 21, 2009	27.90	27.90	27.80	27.80	1,666	-0.69(-2.42%)
May 20, 2009	28.64	28.97	28.49	28.49	10,277	+0.22(+0.77%)
May 19, 2009	28.22	28.50	27.94	28.27	8,057	+0.40(+1.42%)
May 18, 2009	27.57	27.88	27.44	27.88	7,244	+0.83(+3.07%)
May 15, 2009	27.42	27.44	27.05	27.05	8,048	-0.15(-0.56%)
May 14, 2009	27.10	27.45	26.84	27.20	11,583	+0.37(+1.38%)
May 13, 2009	27.51	27.51	26.83	26.83	8,823	-1.24(-4.42%)
May 12, 2009	28.52	28.52	27.60	28.07	7,930	-0.12(-0.44%)
May 11, 2009	28.44	28.44	27.91	28.19	15,991	-0.55(-1.92%)
May 08, 2009	28.18	28.89	28.14	28.74	3,560	+0.78(+2.80%)
May 07, 2009	28.58	28.76	27.84	27.96	10,571	-0.49(-1.72%)
May 06, 2009	28.34	28.45	28.02	28.45	9,497	+0.54(+1.95%)
May 05, 2009	27.88	27.91	27.62	27.91	4,720	+0.13(+0.46%)
May 04, 2009	26.96	27.95	26.96	27.78	12,700	+1.03(+3.84%)