FTSE Global Infra 100 SPDR (NY: GII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.83	24.87	24.71	24.79	11,606	-0.31(-1.25%)
Aug 28, 2009	25.03	25.10	24.88	25.10	10,168	+0.00(+0.01%)
Aug 27, 2009	24.60	25.28	24.60	25.10	12,405	+0.34(+1.37%)
Aug 26, 2009	24.83	24.88	24.71	24.76	7,622	-0.24(-0.95%)
Aug 25, 2009	25.11	25.14	24.90	25.00	11,813	-0.14(-0.56%)
Aug 24, 2009	24.91	25.47	24.89	25.14	14,351	+0.25(+0.99%)
Aug 21, 2009	24.84	24.98	24.79	24.90	3,437	+0.55(+2.24%)
Aug 20, 2009	24.27	24.46	24.22	24.35	4,642	+0.11(+0.43%)
Aug 19, 2009	24.12	24.26	23.98	24.24	5,218	+0.37(+1.55%)
Aug 18, 2009	23.50	23.97	23.39	23.88	8,737	+0.33(+1.42%)
Aug 17, 2009	23.82	23.82	22.61	23.54	11,040	-0.69(-2.83%)
Aug 14, 2009	24.40	24.40	24.03	24.23	32,154	-0.17(-0.70%)
Aug 13, 2009	24.53	24.53	24.22	24.40	13,353	+0.12(+0.49%)
Aug 12, 2009	23.91	24.40	23.91	24.28	10,849	+0.48(+2.01%)
Aug 11, 2009	23.95	23.95	23.73	23.80	7,169	-0.18(-0.75%)
Aug 10, 2009	23.86	23.98	23.80	23.98	1,237	-0.09(-0.36%)
Aug 07, 2009	23.95	24.15	23.95	24.07	6,140	+0.12(+0.49%)
Aug 06, 2009	23.87	24.07	23.82	23.95	6,115	-0.25(-1.01%)
Aug 05, 2009	24.25	24.25	23.95	24.20	6,821	-0.13(-0.55%)
Aug 04, 2009	24.43	24.43	24.22	24.33	8,201	-0.08(-0.33%)
Aug 03, 2009	24.47	25.11	24.23	24.41	5,838	+0.32(+1.33%)
Jul 31, 2009	23.90	24.20	23.90	24.09	4,006	+0.12(+0.51%)
Jul 30, 2009	24.00	24.21	23.96	23.97	13,641	+0.31(+1.32%)
Jul 29, 2009	23.74	23.90	23.49	23.66	18,896	-0.26(-1.08%)
Jul 28, 2009	23.87	23.98	23.64	23.92	16,172	-0.11(-0.47%)
Jul 27, 2009	23.97	24.03	23.63	24.03	3,455	-0.03(-0.14%)
Jul 24, 2009	23.78	24.06	23.69	24.06	3,331	+0.10(+0.43%)
Jul 23, 2009	23.54	23.98	23.54	23.96	3,560	+0.52(+2.20%)
Jul 22, 2009	23.36	23.63	23.36	23.44	15,091	-0.04(-0.15%)
Jul 21, 2009	23.50	23.59	23.45	23.48	2,332	+0.10(+0.41%)
Jul 20, 2009	23.24	23.38	23.17	23.38	6,756	+0.18(+0.76%)
Jul 17, 2009	23.03	23.23	22.94	23.20	4,316	+0.15(+0.65%)
Jul 16, 2009	23.13	23.15	22.87	23.06	8,012	-0.01(-0.03%)
Jul 15, 2009	22.86	23.15	22.86	23.06	5,782	+0.50(+2.23%)
Jul 14, 2009	22.36	22.60	22.34	22.56	4,378	-0.01(-0.03%)
Jul 13, 2009	22.12	22.61	22.03	22.57	3,149	+0.40(+1.83%)
Jul 10, 2009	22.17	22.23	21.87	22.16	16,556	-0.02(-0.08%)
Jul 09, 2009	22.17	22.38	22.09	22.18	6,210	+0.16(+0.72%)
Jul 08, 2009	22.09	22.34	21.84	22.02	19,305	+0.05(+0.21%)
Jul 07, 2009	22.60	22.60	21.97	21.97	3,233	-0.53(-2.36%)
Jul 06, 2009	22.27	22.59	22.23	22.50	4,435	-0.02(-0.08%)
Jul 02, 2009	23.03	23.03	22.52	22.52	5,888	-0.79(-3.38%)
Jul 01, 2009	22.99	23.36	22.99	23.31	3,031	+0.48(+2.11%)
Jun 30, 2009	23.24	23.24	22.68	22.83	4,576	-0.18(-0.77%)
Jun 29, 2009	22.87	23.21	22.87	23.01	12,169	+0.19(+0.83%)
Jun 26, 2009	22.74	23.06	22.74	22.82	12,885	-0.26(-1.13%)
Jun 25, 2009	22.97	23.12	22.97	23.08	4,181	+0.64(+2.84%)
Jun 24, 2009	23.13	23.13	22.43	22.44	11,557	-0.21(-0.91%)
Jun 23, 2009	22.49	22.71	22.17	22.65	15,401	+0.16(+0.71%)
Jun 22, 2009	22.96	22.96	22.33	22.49	9,977	-0.34(-1.49%)
Jun 19, 2009	22.89	22.89	22.83	22.83	11,593	-0.30(-1.28%)
Jun 18, 2009	23.10	23.20	23.10	23.12	9,577	+0.08(+0.34%)
Jun 17, 2009	23.01	23.04	22.61	23.04	3,869	+0.10(+0.43%)
Jun 16, 2009	23.01	23.42	22.85	22.95	17,558	-0.08(-0.35%)
Jun 15, 2009	23.38	23.38	22.83	23.03	2,599	-0.73(-3.07%)
Jun 12, 2009	23.36	23.75	23.36	23.75	9,021	+0.10(+0.41%)
Jun 11, 2009	23.42	23.89	23.42	23.66	22,893	+0.39(+1.68%)
Jun 10, 2009	23.50	23.50	22.41	23.27	7,994	+0.08(+0.33%)
Jun 09, 2009	23.19	23.19	23.03	23.19	23,126	-0.00(-0.01%)
Jun 08, 2009	22.86	23.19	22.77	23.19	1,731	-0.10(-0.41%)
Jun 05, 2009	23.56	23.56	23.15	23.29	5,093	-0.29(-1.22%)
Jun 04, 2009	23.39	23.58	23.39	23.58	3,602	+0.52(+2.23%)
Jun 03, 2009	23.52	23.58	23.01	23.06	17,035	-0.86(-3.61%)
Jun 02, 2009	23.87	24.17	23.87	23.93	33,656	-0.07(-0.31%)