Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	2.797	2.797	2.750	2.766	276,723	-0.02(-0.75%)
Aug 29, 2013	2.776	2.824	2.766	2.787	171,611	+0.00(+0.00%)
Aug 28, 2013	2.734	2.787	2.734	2.787	155,238	+0.05(+1.92%)
Aug 27, 2013	2.761	2.761	2.734	2.734	175,052	-0.02(-0.76%)
Aug 26, 2013	2.766	2.776	2.750	2.755	213,408	-0.02(-0.76%)
Aug 23, 2013	2.750	2.792	2.750	2.776	143,922	+0.01(+0.38%)
Aug 22, 2013	2.782	2.787	2.750	2.766	201,077	-0.01(-0.38%)
Aug 21, 2013	2.792	2.797	2.755	2.776	244,490	-0.01(-0.38%)
Aug 20, 2013	2.792	2.801	2.776	2.787	235,047	+0.01(+0.38%)
Aug 19, 2013	2.803	2.808	2.776	2.776	112,789	-0.02(-0.56%)
Aug 16, 2013	2.808	2.813	2.787	2.792	120,597	-0.01(-0.19%)
Aug 15, 2013	2.829	2.834	2.787	2.797	346,512	-0.03(-0.93%)
Aug 14, 2013	2.839	2.850	2.814	2.824	182,345	-0.02(-0.56%)
Aug 13, 2013	2.839	2.845	2.834	2.839	177,048	+0.00(+0.00%)
Aug 12, 2013	2.850	2.855	2.834	2.839	195,441	+0.00(+0.00%)
Aug 09, 2013	2.845	2.850	2.839	2.839	68,451	-0.01(-0.37%)
Aug 08, 2013	2.850	2.860	2.834	2.850	97,104	+0.00(+0.00%)
Aug 07, 2013	2.845	2.850	2.834	2.850	147,287	+0.02(+0.56%)
Aug 06, 2013	2.845	2.850	2.834	2.834	305,107	-0.02(-0.55%)
Aug 05, 2013	2.845	2.860	2.845	2.850	210,112	-0.01(-0.18%)
Aug 02, 2013	2.855	2.866	2.850	2.855	128,698	+0.00(+0.00%)
Aug 01, 2013	2.860	2.871	2.845	2.855	244,443	+0.00(+0.00%)
Jul 31, 2013	2.866	2.876	2.855	2.855	319,119	-0.01(-0.18%)
Jul 30, 2013	2.887	2.887	2.860	2.860	126,252	-0.01(-0.37%)
Jul 29, 2013	2.845	2.902	2.845	2.871	196,439	+0.00(+0.00%)
Jul 26, 2013	2.845	2.892	2.845	2.871	171,081	+0.01(+0.18%)
Jul 25, 2013	2.845	2.876	2.839	2.866	202,209	-0.00(-0.05%)
Jul 24, 2013	2.881	2.881	2.850	2.867	202,584	-0.01(-0.50%)
Jul 23, 2013	2.839	2.887	2.839	2.881	247,152	+0.04(+1.29%)
Jul 22, 2013	2.845	2.881	2.834	2.845	294,176	+0.00(+0.00%)
Jul 19, 2013	2.829	2.860	2.824	2.845	222,203	+0.02(+0.56%)
Jul 18, 2013	2.860	2.860	2.824	2.829	249,907	-0.02(-0.55%)
Jul 17, 2013	2.834	2.871	2.834	2.845	326,885	-0.01(-0.18%)
Jul 16, 2013	2.866	2.866	2.818	2.850	204,569	+0.01(+0.18%)
Jul 15, 2013	2.829	2.876	2.813	2.845	264,456	+0.00(+0.00%)
Jul 12, 2013	2.902	2.918	2.803	2.845	487,070	-0.02(-0.55%)
Jul 11, 2013	2.839	2.876	2.803	2.860	434,968	+0.05(+1.87%)
Jul 10, 2013	2.776	2.845	2.766	2.808	291,244	+0.02(+0.56%)
Jul 09, 2013	2.782	2.838	2.776	2.792	277,064	+0.01(+0.19%)
Jul 08, 2013	2.761	2.803	2.729	2.787	513,238	+0.01(+0.38%)
Jul 05, 2013	2.871	2.871	2.776	2.776	447,858	-0.10(-3.64%)
Jul 03, 2013	2.908	2.908	2.876	2.881	106,150	-0.01(-0.36%)
Jul 02, 2013	2.892	2.902	2.887	2.892	123,249	+0.00(+0.00%)
Jul 01, 2013	2.923	2.923	2.887	2.892	531,036	-0.02(-0.54%)
Jun 28, 2013	2.913	2.923	2.897	2.908	201,624	+0.01(+0.18%)
Jun 27, 2013	2.850	2.921	2.850	2.902	232,580	+0.05(+1.65%)
Jun 26, 2013	2.845	2.908	2.755	2.855	388,249	+0.04(+1.45%)
Jun 25, 2013	2.783	2.827	2.773	2.814	405,379	+0.04(+1.30%)
Jun 24, 2013	2.809	2.809	2.773	2.778	732,752	-0.06(-2.00%)
Jun 21, 2013	2.799	2.845	2.799	2.835	326,909	+0.03(+1.10%)
Jun 20, 2013	2.866	2.866	2.783	2.804	1,139,843	-0.06(-2.16%)
Jun 19, 2013	2.861	2.876	2.861	2.866	164,544	+0.00(+0.00%)
Jun 18, 2013	2.881	2.881	2.861	2.866	103,628	+0.00(+0.00%)
Jun 17, 2013	2.902	2.912	2.850	2.866	243,105	-0.01(-0.36%)
Jun 14, 2013	2.871	2.891	2.855	2.876	204,595	+0.01(+0.18%)
Jun 13, 2013	2.835	2.881	2.824	2.871	326,798	+0.02(+0.81%)
Jun 12, 2013	2.907	2.907	2.845	2.848	290,882	-0.03(-0.98%)
Jun 11, 2013	2.855	2.902	2.848	2.876	392,702	-0.07(-2.45%)
Jun 10, 2013	2.964	2.969	2.902	2.948	328,541	+0.00(+0.00%)
Jun 07, 2013	2.938	2.970	2.938	2.948	296,609	+0.01(+0.35%)
Jun 06, 2013	2.907	2.938	2.902	2.938	143,615	+0.04(+1.24%)
Jun 05, 2013	2.897	2.912	2.886	2.902	395,413	+0.02(+0.54%)
Jun 04, 2013	2.835	2.938	2.835	2.886	482,495	+0.05(+1.63%)