Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.00	40.04	39.77	39.90	42,793	+0.18(+0.46%)
Aug 30, 2012	39.98	40.02	39.66	39.72	29,830	-0.31(-0.77%)
Aug 29, 2012	40.05	40.15	39.93	40.02	19,292	+0.09(+0.24%)
Aug 27, 2012	40.16	40.16	39.93	39.93	22,882	-0.09(-0.22%)
Aug 24, 2012	39.65	40.11	39.47	40.02	27,948	+0.32(+0.79%)
Aug 23, 2012	39.76	39.79	39.58	39.70	48,354	-0.17(-0.44%)
Aug 22, 2012	39.78	39.94	39.63	39.88	37,778	-0.15(-0.37%)
Aug 21, 2012	40.25	40.33	39.95	40.02	47,114	-0.13(-0.32%)
Aug 20, 2012	40.10	40.20	40.04	40.15	36,515	-0.18(-0.45%)
Aug 17, 2012	40.41	40.57	40.15	40.33	65,493	-0.07(-0.17%)
Aug 16, 2012	40.26	40.49	40.13	40.40	87,527	-0.08(-0.20%)
Aug 15, 2012	40.40	40.56	40.28	40.48	47,358	+0.05(+0.12%)
Aug 14, 2012	40.50	40.57	40.37	40.43	65,453	+0.09(+0.22%)
Aug 13, 2012	40.49	40.50	40.31	40.35	40,732	-0.14(-0.35%)
Aug 10, 2012	40.05	40.51	40.02	40.49	23,911	+0.13(+0.32%)
Aug 09, 2012	40.31	40.43	40.20	40.36	63,703	-0.11(-0.27%)
Aug 08, 2012	40.32	40.52	40.23	40.47	72,714	-0.01(-0.02%)
Aug 07, 2012	40.64	40.64	40.46	40.47	51,447	+0.14(+0.35%)
Aug 06, 2012	40.30	40.57	40.29	40.33	81,711	+0.18(+0.45%)
Aug 03, 2012	40.11	40.33	40.02	40.15	136,930	+0.60(+1.53%)
Aug 02, 2012	39.62	39.79	39.27	39.55	81,857	-0.42(-1.04%)
Aug 01, 2012	40.24	40.34	39.94	39.96	908,410	+0.09(+0.22%)
Jul 31, 2012	39.86	40.06	39.78	39.88	116,049	+0.09(+0.24%)
Jul 30, 2012	39.59	39.86	39.56	39.78	168,266	-0.03(-0.08%)
Jul 27, 2012	39.40	39.94	39.37	39.82	94,946	+0.61(+1.56%)
Jul 26, 2012	38.94	39.22	38.92	39.21	120,879	+1.09(+2.85%)
Jul 25, 2012	38.21	38.26	38.06	38.12	64,615	+0.23(+0.62%)
Jul 24, 2012	38.35	38.35	37.71	37.88	84,584	-0.68(-1.76%)
Jul 23, 2012	38.31	38.60	38.11	38.56	38,643	-0.36(-0.91%)
Jul 20, 2012	38.93	39.00	38.74	38.92	58,311	-0.59(-1.50%)
Jul 19, 2012	39.61	39.61	39.40	39.51	108,310	-0.16(-0.41%)
Jul 18, 2012	39.47	39.81	39.36	39.67	127,592	+0.16(+0.41%)
Jul 17, 2012	39.26	39.55	39.06	39.51	85,842	+0.29(+0.74%)
Jul 16, 2012	39.08	39.26	39.00	39.22	63,700	+0.06(+0.15%)
Jul 13, 2012	38.81	39.20	38.81	39.16	46,570	+0.66(+1.73%)
Jul 12, 2012	38.50	38.57	38.19	38.49	41,295	-0.42(-1.07%)
Jul 11, 2012	38.86	38.98	38.73	38.91	130,886	+0.32(+0.82%)
Jul 10, 2012	38.94	38.96	38.45	38.59	42,673	-0.11(-0.28%)
Jul 09, 2012	38.61	38.78	38.43	38.70	114,391	+0.21(+0.56%)
Jul 06, 2012	38.32	38.53	38.27	38.49	161,005	-0.18(-0.47%)
Jul 05, 2012	38.82	38.82	38.47	38.67	123,066	-0.34(-0.88%)
Jul 03, 2012	38.92	39.01	38.82	39.01	51,084	-0.07(-0.17%)
Jul 02, 2012	38.64	39.09	38.55	39.08	1,743,245	+0.44(+1.13%)
Jun 29, 2012	38.57	38.65	38.40	38.64	86,731	+0.72(+1.89%)
Jun 28, 2012	37.70	37.94	37.59	37.92	96,659	+0.18(+0.48%)
Jun 27, 2012	37.66	37.87	37.59	37.74	80,930	+0.33(+0.88%)
Jun 26, 2012	37.41	37.55	37.19	37.41	94,742	+0.24(+0.63%)
Jun 25, 2012	37.29	37.29	37.03	37.18	160,195	-0.44(-1.16%)
Jun 22, 2012	37.66	37.67	37.45	37.61	46,890	+0.47(+1.26%)
Jun 21, 2012	37.68	37.82	37.11	37.14	87,739	-0.56(-1.49%)
Jun 20, 2012	37.81	37.91	37.55	37.71	49,362	-0.06(-0.15%)
Jun 19, 2012	37.67	37.97	37.55	37.77	220,745	+0.45(+1.21%)
Jun 18, 2012	37.13	37.38	37.11	37.32	193,948	-0.01(-0.04%)
Jun 15, 2012	37.30	37.40	37.21	37.33	63,362	+0.12(+0.34%)
Jun 14, 2012	36.83	37.24	36.76	37.20	19,899	+0.48(+1.30%)
Jun 13, 2012	36.66	36.98	36.63	36.73	27,483	-0.15(-0.41%)
Jun 12, 2012	36.59	36.88	36.37	36.88	39,407	+0.56(+1.54%)
Jun 11, 2012	36.73	36.73	36.32	36.32	77,024	-0.16(-0.45%)
Jun 08, 2012	36.01	36.50	35.89	36.48	61,031	+0.42(+1.18%)
Jun 07, 2012	36.55	36.56	36.03	36.06	44,249	-0.22(-0.61%)
Jun 06, 2012	35.85	36.28	35.85	36.28	55,911	+0.63(+1.78%)
Jun 05, 2012	35.55	35.66	35.46	35.65	72,362	+0.00(+0.00%)
Jun 04, 2012	35.60	35.70	35.46	35.65	87,675	+0.26(+0.74%)