Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	22.92	23.12	22.92	22.94	33,592	+0.01(+0.04%)
Jul 30, 2012	23.16	23.22	22.86	22.93	39,015	-0.23(-0.99%)
Jul 27, 2012	22.75	23.24	22.75	23.16	18,920	+0.47(+2.06%)
Jul 26, 2012	22.50	22.72	22.50	22.70	19,703	+0.64(+2.91%)
Jul 25, 2012	21.94	22.25	21.94	22.05	25,519	+0.25(+1.13%)
Jul 24, 2012	22.01	22.01	21.71	21.81	17,633	-0.16(-0.75%)
Jul 23, 2012	21.89	22.05	21.66	21.97	17,917	-0.36(-1.60%)
Jul 20, 2012	22.62	22.65	22.33	22.33	30,077	-0.29(-1.30%)
Jul 19, 2012	22.48	22.71	22.48	22.62	41,566	+0.27(+1.23%)
Jul 18, 2012	21.78	22.48	21.78	22.35	8,148	+0.60(+2.74%)
Jul 17, 2012	21.84	21.84	21.38	21.75	19,889	+0.05(+0.21%)
Jul 16, 2012	21.83	21.83	21.61	21.71	46,963	-0.20(-0.92%)
Jul 13, 2012	21.64	21.93	21.64	21.91	78,167	+0.28(+1.31%)
Jul 12, 2012	21.67	21.71	21.37	21.62	56,578	-0.28(-1.30%)
Jul 11, 2012	22.05	22.16	21.78	21.91	39,115	-0.12(-0.54%)
Jul 10, 2012	22.37	22.37	21.92	22.03	44,152	-0.30(-1.36%)
Jul 09, 2012	22.56	22.59	22.26	22.33	24,202	-0.26(-1.13%)
Jul 06, 2012	23.01	23.01	22.44	22.59	13,333	-0.66(-2.84%)
Jul 05, 2012	23.18	23.26	23.02	23.24	57,280	+0.01(+0.04%)
Jul 03, 2012	22.97	23.25	22.97	23.23	17,137	+0.23(+0.99%)
Jul 02, 2012	23.20	23.20	22.90	23.01	54,491	-0.06(-0.28%)
Jun 29, 2012	22.70	23.08	22.68	23.07	49,564	+0.92(+4.17%)
Jun 28, 2012	22.38	22.38	21.98	22.15	25,142	-0.39(-1.74%)
Jun 27, 2012	22.36	22.59	22.36	22.54	20,161	+0.22(+0.98%)
Jun 26, 2012	22.29	22.36	22.11	22.32	9,003	+0.13(+0.57%)
Jun 25, 2012	22.55	22.55	22.15	22.19	28,126	-0.56(-2.45%)
Jun 22, 2012	22.60	22.75	22.56	22.75	17,676	+0.27(+1.22%)
Jun 21, 2012	23.26	23.26	22.47	22.48	66,833	-0.80(-3.42%)
Jun 20, 2012	23.23	23.36	23.17	23.27	54,604	+0.02(+0.10%)
Jun 19, 2012	23.14	23.33	23.13	23.25	34,297	+0.24(+1.06%)
Jun 18, 2012	22.71	23.10	22.71	23.01	27,107	+0.16(+0.68%)
Jun 15, 2012	22.59	22.85	22.58	22.85	26,425	+0.38(+1.67%)
Jun 14, 2012	22.43	22.55	22.32	22.48	29,696	+0.00(+0.00%)
Jun 13, 2012	22.57	22.74	22.43	22.48	49,540	-0.15(-0.65%)
Jun 12, 2012	22.35	22.63	22.27	22.62	17,539	+0.36(+1.60%)
Jun 11, 2012	22.89	22.89	22.25	22.26	15,192	-0.42(-1.86%)
Jun 08, 2012	22.35	22.72	22.35	22.69	28,258	+0.21(+0.94%)
Jun 07, 2012	22.92	22.93	22.47	22.48	69,884	-0.19(-0.85%)
Jun 06, 2012	22.22	22.68	22.22	22.67	110,101	+0.64(+2.91%)
Jun 05, 2012	21.61	22.06	21.61	22.03	38,571	+0.35(+1.61%)
Jun 04, 2012	21.67	21.80	21.44	21.68	214,275	+0.08(+0.38%)
Jun 01, 2012	21.84	21.95	21.60	21.60	68,497	-0.71(-3.16%)
May 31, 2012	22.42	22.42	22.05	22.30	138,335	-0.15(-0.65%)
May 30, 2012	22.44	22.52	22.38	22.45	13,649	-0.40(-1.76%)
May 29, 2012	22.80	22.97	22.68	22.85	19,855	+0.28(+1.26%)
May 25, 2012	22.45	22.67	22.45	22.57	14,179	+0.10(+0.45%)
May 24, 2012	22.79	22.79	22.33	22.47	34,139	-0.37(-1.60%)
May 23, 2012	22.48	22.83	22.38	22.83	37,208	+0.07(+0.32%)
May 22, 2012	22.75	22.91	22.66	22.76	46,398	-0.14(-0.60%)
May 21, 2012	22.33	22.91	22.26	22.90	132,825	+0.59(+2.65%)
May 18, 2012	22.92	22.92	22.31	22.31	49,784	-0.48(-2.11%)
May 17, 2012	23.21	23.25	22.79	22.79	72,613	-0.43(-1.85%)
May 16, 2012	23.57	23.65	23.22	23.22	34,635	-0.28(-1.21%)
May 15, 2012	23.73	23.87	23.48	23.50	22,282	-0.05(-0.19%)
May 14, 2012	23.45	23.70	23.43	23.55	85,903	-0.14(-0.58%)
May 11, 2012	23.52	23.90	23.52	23.68	36,205	+0.07(+0.31%)
May 10, 2012	23.99	24.00	23.51	23.61	48,528	-0.28(-1.18%)
May 09, 2012	23.61	23.96	23.53	23.90	96,627	-0.09(-0.39%)
May 08, 2012	23.81	23.99	23.52	23.99	111,720	-0.06(-0.27%)
May 07, 2012	24.05	24.16	23.98	24.05	41,934	-0.16(-0.68%)
May 04, 2012	24.65	24.65	24.17	24.22	48,991	-0.56(-2.25%)
May 03, 2012	25.24	25.24	24.75	24.77	50,635	-0.49(-1.92%)
May 02, 2012	25.06	25.26	25.00	25.26	79,095	-0.03(-0.12%)
May 01, 2012	25.08	25.47	25.08	25.29	78,314	+0.18(+0.70%)
Apr 30, 2012	25.09	25.18	25.07	25.11	52,922	-0.03(-0.11%)
Apr 27, 2012	25.22	25.25	25.01	25.14	26,485	-0.07(-0.28%)
Apr 26, 2012	24.89	25.23	24.89	25.21	24,086	+0.36(+1.46%)
Apr 25, 2012	24.66	24.86	24.65	24.85	23,283	+0.49(+1.99%)
Apr 24, 2012	24.64	24.64	24.32	24.36	43,363	-0.27(-1.12%)
Apr 23, 2012	24.61	24.66	24.36	24.64	99,127	-0.27(-1.07%)
Apr 20, 2012	25.20	25.20	24.88	24.90	31,742	-0.31(-1.24%)
Apr 19, 2012	25.35	25.72	25.11	25.21	15,007	-0.24(-0.94%)
Apr 18, 2012	25.36	25.53	25.36	25.45	32,231	-0.07(-0.27%)
Apr 17, 2012	25.36	25.62	25.36	25.52	48,345	+0.41(+1.63%)
Apr 16, 2012	25.29	25.33	24.93	25.11	31,859	-0.04(-0.15%)
Apr 13, 2012	25.42	25.45	25.15	25.15	40,016	-0.42(-1.65%)
Apr 12, 2012	25.23	25.59	25.23	25.57	17,298	+0.39(+1.56%)
Apr 11, 2012	25.21	25.36	25.12	25.18	36,516	+0.19(+0.77%)
Apr 10, 2012	25.43	25.50	24.93	24.98	121,008	-0.43(-1.69%)
Apr 09, 2012	25.41	25.51	25.24	25.42	25,285	-0.32(-1.25%)
Apr 05, 2012	25.61	25.74	25.61	25.74	26,838	-0.02(-0.07%)
Apr 04, 2012	25.92	25.96	25.60	25.75	19,433	-0.44(-1.68%)
Apr 03, 2012	26.40	26.40	26.11	26.19	10,998	-0.26(-0.97%)
Apr 02, 2012	26.24	26.50	26.19	26.45	61,200	+0.17(+0.66%)
Mar 30, 2012	26.38	26.38	26.11	26.28	35,480	+0.04(+0.14%)
Mar 29, 2012	26.03	26.25	25.97	26.24	17,208	+0.05(+0.21%)
Mar 28, 2012	26.39	26.43	26.05	26.18	40,104	-0.19(-0.73%)
Mar 27, 2012	26.50	26.53	26.38	26.38	17,272	-0.07(-0.28%)
Mar 26, 2012	26.23	26.45	26.15	26.45	52,285	+0.43(+1.65%)
Mar 23, 2012	26.07	26.07	25.86	26.02	117,336	-0.04(-0.14%)
Mar 22, 2012	25.91	26.09	25.91	26.06	31,733	-0.06(-0.25%)
Mar 21, 2012	26.07	26.22	26.01	26.12	23,930	+0.10(+0.39%)
Mar 20, 2012	26.00	26.07	25.84	26.02	41,266	-0.14(-0.53%)
Mar 19, 2012	26.01	26.25	25.96	26.16	125,534	+0.13(+0.49%)
Mar 16, 2012	26.11	26.11	25.95	26.03	13,889	+0.01(+0.04%)
Mar 15, 2012	25.82	26.02	25.75	26.02	64,206	+0.25(+0.96%)
Mar 14, 2012	25.92	26.02	25.69	25.77	42,765	-0.09(-0.35%)
Mar 13, 2012	25.49	25.88	25.49	25.86	65,977	+0.52(+2.04%)
Mar 12, 2012	25.42	25.43	25.24	25.35	30,436	-0.06(-0.24%)
Mar 09, 2012	25.28	25.46	25.28	25.41	21,793	+0.17(+0.68%)
Mar 08, 2012	25.14	25.28	25.08	25.24	62,747	+0.32(+1.27%)
Mar 07, 2012	24.81	24.99	24.73	24.92	32,923	+0.24(+0.96%)
Mar 06, 2012	24.68	24.80	24.54	24.68	98,643	-0.30(-1.21%)
Mar 05, 2012	25.29	25.29	24.90	24.98	93,235	-0.38(-1.52%)
Mar 02, 2012	25.45	25.57	25.34	25.37	37,637	-0.10(-0.40%)
Mar 01, 2012	25.43	25.51	25.31	25.47	165,756	+0.12(+0.47%)
Feb 29, 2012	25.64	25.69	25.31	25.35	81,407	-0.27(-1.04%)
Feb 28, 2012	25.48	25.70	25.48	25.62	18,598	+0.16(+0.61%)
Feb 27, 2012	25.35	25.61	25.20	25.46	183,914	+0.00(+0.00%)
Feb 24, 2012	25.59	25.59	25.42	25.46	93,777	+0.02(+0.08%)
Feb 23, 2012	25.35	25.47	25.17	25.44	21,517	+0.12(+0.46%)
Feb 22, 2012	25.43	25.54	25.31	25.32	31,323	-0.05(-0.22%)
Feb 21, 2012	25.58	25.67	25.31	25.38	36,097	-0.15(-0.57%)
Feb 17, 2012	25.88	25.88	25.47	25.53	58,621	-0.26(-0.99%)
Feb 16, 2012	25.31	25.82	25.31	25.78	49,054	+0.55(+2.18%)
Feb 15, 2012	25.45	25.56	25.21	25.23	258,884	-0.05(-0.21%)
Feb 14, 2012	25.14	25.31	25.13	25.29	21,627	+0.09(+0.36%)
Feb 13, 2012	25.38	25.38	25.00	25.20	60,828	+0.07(+0.27%)
Feb 10, 2012	25.17	25.24	25.03	25.13	59,228	-0.39(-1.52%)
Feb 09, 2012	25.54	25.54	25.31	25.52	50,015	+0.20(+0.80%)
Feb 08, 2012	25.12	25.42	25.12	25.31	81,978	+0.25(+0.99%)
Feb 07, 2012	24.98	25.17	24.93	25.07	68,590	+0.02(+0.07%)
Feb 06, 2012	25.13	25.14	24.98	25.05	77,231	-0.20(-0.80%)
Feb 03, 2012	25.15	25.31	25.10	25.25	73,680	+0.38(+1.51%)
Feb 02, 2012	24.79	24.98	24.78	24.88	90,605	+0.16(+0.63%)
Feb 01, 2012	24.48	24.83	24.44	24.72	98,791	+0.55(+2.27%)
Jan 31, 2012	24.33	24.33	24.01	24.17	59,431	+0.03(+0.11%)
Jan 30, 2012	24.00	24.19	23.81	24.14	69,104	-0.05(-0.23%)
Jan 27, 2012	23.96	24.25	23.96	24.20	86,259	+0.16(+0.69%)
Jan 26, 2012	24.35	24.44	23.94	24.03	69,472	-0.26(-1.06%)
Jan 25, 2012	24.25	24.32	23.99	24.29	57,111	+0.25(+1.03%)
Jan 24, 2012	23.88	24.08	23.84	24.04	77,315	+0.08(+0.34%)
Jan 23, 2012	24.05	24.11	23.80	23.96	43,396	-0.09(-0.38%)
Jan 20, 2012	23.98	24.09	23.96	24.05	75,651	-0.03(-0.11%)
Jan 19, 2012	23.92	24.16	23.92	24.08	65,835	+0.31(+1.31%)
Jan 18, 2012	23.25	23.77	23.25	23.77	110,317	+0.65(+2.81%)
Jan 17, 2012	23.17	23.27	23.08	23.12	33,919	+0.19(+0.83%)
Jan 13, 2012	23.10	23.10	22.83	22.93	25,704	-0.32(-1.37%)
Jan 12, 2012	23.16	23.26	23.02	23.24	67,424	+0.11(+0.49%)
Jan 11, 2012	23.10	23.17	23.06	23.13	132,894	+0.09(+0.38%)
Jan 10, 2012	23.07	23.18	23.00	23.04	23,720	+0.19(+0.84%)
Jan 09, 2012	22.74	22.91	22.68	22.85	14,004	+0.18(+0.78%)
Jan 06, 2012	22.64	22.71	22.53	22.68	30,507	+0.05(+0.24%)
Jan 05, 2012	22.31	22.63	22.31	22.62	59,084	+0.28(+1.27%)
Jan 04, 2012	22.31	22.38	22.17	22.34	37,366	+0.25(+1.12%)
Dec 30, 2011	22.14	22.22	22.09	22.09	34,815	-0.05(-0.21%)
Dec 29, 2011	21.98	22.15	21.96	22.14	48,007	+0.18(+0.83%)
Dec 28, 2011	22.19	22.23	21.91	21.95	41,053	-0.30(-1.36%)
Dec 27, 2011	22.27	22.36	22.22	22.26	31,910	+0.00(+0.00%)
Dec 23, 2011	22.08	22.26	22.07	22.26	26,981	+0.71(+3.27%)
Dec 21, 2011	21.90	21.90	21.23	21.55	103,062	-0.40(-1.84%)
Dec 20, 2011	21.48	22.00	21.48	21.95	55,065	+0.82(+3.86%)
Dec 19, 2011	21.61	21.61	21.09	21.14	52,899	-0.39(-1.83%)
Dec 16, 2011	21.51	21.82	21.46	21.53	67,383	+0.13(+0.60%)
Dec 15, 2011	21.73	21.73	21.39	21.40	63,424	-0.09(-0.43%)
Dec 14, 2011	21.88	21.88	21.38	21.50	161,835	-0.47(-2.13%)
Dec 13, 2011	22.56	22.56	21.86	21.96	83,029	-0.35(-1.57%)
Dec 12, 2011	22.45	22.45	22.12	22.31	24,013	-0.41(-1.81%)
Dec 09, 2011	22.32	22.78	22.26	22.72	37,455	+0.47(+2.11%)
Dec 08, 2011	22.62	22.75	22.25	22.26	47,524	-0.57(-2.49%)
Dec 07, 2011	22.67	22.85	22.42	22.82	37,307	+0.06(+0.28%)
Dec 06, 2011	22.88	22.91	22.69	22.76	208,769	-0.12(-0.52%)
Dec 05, 2011	22.78	23.04	22.76	22.88	16,025	+0.33(+1.46%)
Dec 02, 2011	22.92	22.94	22.55	22.55	53,173	-0.16(-0.73%)
Dec 01, 2011	22.56	22.80	22.51	22.71	101,457	+0.12(+0.53%)
Nov 30, 2011	22.19	22.62	22.16	22.59	70,562	+1.04(+4.84%)
Nov 29, 2011	21.72	21.85	21.50	21.55	62,521	-0.10(-0.47%)
Nov 28, 2011	21.50	21.73	21.49	21.65	143,081	+0.71(+3.38%)
Nov 25, 2011	21.01	21.24	20.94	20.94	21,282	-0.15(-0.71%)
Nov 23, 2011	21.50	21.50	21.09	21.09	52,181	-0.58(-2.66%)
Nov 22, 2011	21.75	21.91	21.48	21.67	28,157	-0.10(-0.46%)
Nov 21, 2011	21.83	21.88	21.50	21.77	113,380	-0.40(-1.82%)
Nov 18, 2011	22.50	22.50	22.13	22.17	43,868	-0.25(-1.10%)
Nov 17, 2011	23.13	23.13	22.23	22.42	62,818	-0.78(-3.36%)
Nov 16, 2011	23.25	23.58	23.14	23.20	93,421	-0.25(-1.05%)
Nov 15, 2011	23.02	23.58	23.02	23.45	45,937	+0.28(+1.23%)
Nov 14, 2011	23.36	23.41	23.10	23.16	79,971	-0.20(-0.86%)
Nov 11, 2011	22.96	23.46	22.96	23.36	81,315	+0.58(+2.53%)
Nov 10, 2011	22.91	22.91	22.48	22.79	32,199	+0.12(+0.53%)
Nov 09, 2011	23.05	23.09	22.60	22.67	111,338	-1.01(-4.26%)
Nov 08, 2011	23.64	23.69	23.37	23.68	33,846	+0.27(+1.17%)
Nov 07, 2011	23.36	23.42	23.03	23.40	41,049	+0.00(+0.00%)
Nov 04, 2011	23.08	23.45	22.97	23.40	57,344	+0.15(+0.63%)
Nov 03, 2011	22.83	23.32	22.49	23.25	70,034	+0.63(+2.79%)
Nov 02, 2011	22.65	22.77	22.44	22.62	66,712	+0.28(+1.27%)
Nov 01, 2011	22.34	22.59	22.25	22.34	487,478	-0.67(-2.91%)
Oct 31, 2011	23.30	23.30	23.01	23.01	68,466	-0.58(-2.45%)
Oct 28, 2011	23.32	23.62	23.32	23.58	99,523	+0.08(+0.35%)
Oct 27, 2011	23.28	23.64	23.06	23.50	202,250	+0.87(+3.84%)
Oct 26, 2011	22.73	22.87	22.17	22.63	107,714	+0.10(+0.45%)
Oct 25, 2011	22.74	22.91	22.46	22.53	236,103	-0.34(-1.48%)
Oct 24, 2011	22.37	22.94	22.37	22.87	78,376	+0.57(+2.55%)
Oct 21, 2011	22.05	22.39	22.05	22.30	320,511	+0.53(+2.44%)
Oct 20, 2011	21.95	21.95	21.39	21.77	199,518	-0.14(-0.63%)
Oct 19, 2011	22.33	22.37	21.86	21.91	221,474	-0.48(-2.13%)
Oct 18, 2011	21.88	22.46	21.69	22.38	75,626	+0.41(+1.88%)
Oct 17, 2011	22.42	22.42	21.94	21.97	50,265	-0.54(-2.40%)
Oct 14, 2011	22.55	22.55	22.19	22.51	70,267	+0.30(+1.36%)
Oct 13, 2011	21.80	22.24	21.80	22.21	105,381	+0.34(+1.55%)
Oct 12, 2011	21.95	22.11	21.85	21.87	551,291	+0.18(+0.84%)
Oct 11, 2011	21.52	21.77	21.52	21.69	128,486	+0.08(+0.38%)
Oct 10, 2011	21.31	21.63	21.31	21.61	43,832	+0.60(+2.88%)
Oct 07, 2011	21.12	21.25	20.85	21.00	132,484	-0.07(-0.35%)
Oct 06, 2011	20.66	21.08	20.48	21.07	153,549	+0.41(+1.99%)
Oct 05, 2011	19.94	20.74	19.79	20.66	106,166	+0.69(+3.44%)
Oct 04, 2011	19.07	19.98	19.02	19.98	155,940	+0.71(+3.66%)
Oct 03, 2011	19.76	19.94	19.27	19.27	164,040	-0.62(-3.13%)
Sep 30, 2011	20.22	20.38	19.87	19.89	60,279	-0.61(-2.99%)
Sep 29, 2011	21.11	21.11	20.12	20.51	123,387	-0.19(-0.93%)
Sep 28, 2011	21.32	21.33	20.69	20.70	137,809	-0.49(-2.33%)
Sep 27, 2011	21.18	21.61	21.13	21.19	107,009	+0.38(+1.80%)
Sep 26, 2011	20.64	20.83	20.15	20.82	97,806	+0.28(+1.38%)
Sep 23, 2011	20.09	20.57	20.02	20.53	132,054	+0.32(+1.59%)
Sep 22, 2011	20.40	20.45	19.87	20.21	146,600	-0.75(-3.58%)
Sep 21, 2011	21.38	21.64	20.96	20.96	96,619	-0.32(-1.51%)
Sep 20, 2011	21.68	21.72	21.28	21.28	61,671	-0.28(-1.32%)
Sep 19, 2011	21.50	21.67	21.27	21.57	29,957	-0.19(-0.88%)
Sep 16, 2011	21.83	21.92	21.66	21.76	355,660	-0.05(-0.21%)
Sep 15, 2011	21.79	21.87	21.58	21.81	48,611	+0.27(+1.28%)
Sep 14, 2011	21.17	21.76	21.08	21.53	133,414	+0.49(+2.35%)
Sep 13, 2011	20.82	21.08	20.72	21.04	61,420	+0.29(+1.41%)
Sep 12, 2011	20.09	20.74	20.09	20.74	192,475	+0.37(+1.80%)
Sep 09, 2011	20.59	20.80	20.23	20.38	130,596	-0.41(-1.98%)
Sep 08, 2011	20.76	21.19	20.70	20.79	290,507	-0.10(-0.48%)
Sep 07, 2011	20.47	20.90	20.47	20.89	89,201	+0.73(+3.63%)
Sep 06, 2011	19.55	20.17	19.55	20.16	63,140	-0.01(-0.05%)
Sep 02, 2011	20.33	20.42	20.07	20.17	145,305	-0.58(-2.78%)
Sep 01, 2011	21.07	21.39	20.74	20.74	151,014	-0.29(-1.39%)
Aug 31, 2011	21.19	21.38	20.88	21.04	222,691	-0.02(-0.09%)
Aug 30, 2011	20.84	21.18	20.77	21.06	137,188	+0.08(+0.39%)
Aug 29, 2011	20.46	21.00	20.46	20.97	181,111	+0.71(+3.48%)
Aug 26, 2011	19.63	20.34	19.46	20.27	193,531	+0.54(+2.74%)
Aug 25, 2011	20.19	20.27	19.66	19.73	127,197	-0.40(-2.00%)
Aug 24, 2011	20.00	20.20	19.76	20.13	163,515	+0.06(+0.32%)
Aug 23, 2011	19.28	20.07	19.27	20.07	200,726	+0.91(+4.73%)
Aug 22, 2011	19.49	19.49	19.11	19.16	128,864	+0.11(+0.58%)
Aug 19, 2011	19.17	19.76	18.99	19.05	169,487	-0.24(-1.23%)
Aug 18, 2011	19.94	19.94	19.17	19.29	483,968	-1.27(-6.19%)
Aug 17, 2011	20.83	20.96	20.36	20.56	208,999	-0.22(-1.06%)
Aug 16, 2011	20.85	21.00	20.51	20.78	192,388	-0.29(-1.39%)
Aug 15, 2011	20.81	21.08	20.74	21.07	121,712	+0.38(+1.81%)
Aug 12, 2011	20.73	20.82	20.47	20.70	123,076	+0.14(+0.67%)
Aug 11, 2011	19.74	20.80	19.74	20.56	175,793	+0.99(+5.05%)
Aug 10, 2011	19.85	20.21	19.53	19.57	173,322	-0.71(-3.52%)
Aug 09, 2011	20.01	20.30	19.08	20.29	594,306	+0.87(+4.48%)
Aug 08, 2011	19.91	20.30	19.35	19.42	1,160,967	-1.27(-6.15%)
Aug 05, 2011	21.16	21.25	20.06	20.69	500,647	-0.25(-1.18%)
Aug 04, 2011	21.73	21.78	20.94	20.94	536,779	-1.15(-5.22%)
Aug 03, 2011	21.87	22.13	21.47	22.09	1,442,394	+0.26(+1.17%)
Aug 02, 2011	22.30	22.48	21.83	21.83	473,989	-0.60(-2.69%)