Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.890	1.897	1.861	1.897	6,653	+0.02(+0.95%)
Sep 29, 2010	1.904	1.913	1.868	1.879	7,941	-0.03(-1.32%)
Sep 28, 2010	1.915	1.915	1.890	1.904	1,288	+0.01(+0.63%)
Sep 27, 2010	1.867	1.902	1.867	1.892	335,489	+0.02(+1.32%)
Sep 24, 2010	1.888	1.888	1.864	1.867	291,921	-0.02(-1.12%)
Sep 23, 2010	1.860	1.888	1.853	1.888	349,905	+0.03(+1.51%)
Sep 22, 2010	1.857	1.864	1.850	1.860	449,418	+0.00(+0.19%)
Sep 21, 2010	1.850	1.860	1.845	1.857	1,291	+0.01(+0.38%)
Sep 20, 2010	1.846	1.853	1.836	1.850	272,472	+0.02(+1.16%)
Sep 17, 2010	1.828	1.850	1.828	1.828	358,077	-0.01(-0.38%)
Sep 15, 2010	1.828	1.853	1.828	1.836	218,125	-0.01(-0.38%)
Sep 14, 2010	1.811	1.846	1.807	1.843	567	+0.04(+2.15%)
Sep 13, 2010	1.818	1.839	1.804	1.804	421,218	-0.02(-1.16%)
Sep 10, 2010	1.828	1.828	1.807	1.825	205,727	+0.02(+0.97%)
Sep 09, 2010	1.800	1.828	1.797	1.807	7,703	+0.01(+0.59%)
Sep 08, 2010	1.797	1.807	1.793	1.797	641	+0.01(+0.59%)
Sep 07, 2010	1.811	1.811	1.783	1.786	1,524	-0.02(-1.17%)
Sep 03, 2010	1.779	1.821	1.709	1.807	905,836	+0.03(+1.79%)
Sep 02, 2010	1.779	1.790	1.776	1.776	2,174	-0.01(-0.79%)
Sep 01, 2010	1.765	1.793	1.762	1.790	427,196	+0.03(+1.60%)
Aug 31, 2010	1.765	1.772	1.751	1.762	1,549	-0.01(-0.79%)
Aug 30, 2010	1.776	1.783	1.758	1.776	509,627	+0.02(+1.00%)
Aug 27, 2010	1.758	1.772	1.754	1.758	389,916	+0.00(+0.20%)
Aug 26, 2010	1.765	1.769	1.754	1.754	692	-0.01(-0.60%)
Aug 25, 2010	1.769	1.773	1.762	1.765	1,771	-0.01(-0.79%)
Aug 24, 2010	1.779	1.783	1.769	1.779	948	+0.01(+0.40%)
Aug 23, 2010	1.776	1.783	1.765	1.772	199,649	+0.00(+0.20%)
Aug 20, 2010	1.762	1.783	1.762	1.769	320,053	+0.00(+0.00%)
Aug 19, 2010	1.783	1.783	1.769	1.769	1,016	-0.01(-0.79%)
Aug 18, 2010	1.762	1.783	1.762	1.783	780	+0.02(+1.20%)
Aug 17, 2010	1.772	1.776	1.754	1.762	1,771	-0.00(-0.20%)
Aug 16, 2010	1.776	1.786	1.765	1.765	237,923	-0.01(-0.60%)
Aug 13, 2010	1.776	1.790	1.776	1.776	176,014	-0.01(-0.79%)
Aug 12, 2010	1.776	1.800	1.762	1.790	522,173	+0.00(+0.00%)
Aug 11, 2010	1.783	1.807	1.781	1.790	851,428	+0.00(+0.20%)
Aug 10, 2010	1.772	1.786	1.772	1.786	363	+0.02(+1.00%)
Aug 09, 2010	1.786	1.786	1.769	1.769	470,737	-0.01(-0.60%)
Aug 06, 2010	1.779	1.784	1.758	1.779	307,496	+0.02(+1.00%)
Aug 05, 2010	1.765	1.769	1.758	1.762	481,021	+0.00(+0.20%)
Aug 04, 2010	1.754	1.769	1.754	1.758	973	-0.00(-0.19%)
Aug 03, 2010	1.762	1.769	1.754	1.761	576	-0.00(-0.01%)
Aug 02, 2010	1.751	1.762	1.747	1.762	359,780	+0.02(+1.01%)
Jul 30, 2010	1.744	1.786	1.740	1.744	291,896	-0.01(-0.40%)
Jul 29, 2010	1.754	1.758	1.744	1.751	1,810	+0.00(+0.00%)
Jul 28, 2010	1.765	1.772	1.751	1.751	217,097	-0.01(-0.40%)
Jul 27, 2010	1.762	1.765	1.737	1.758	1,481	+0.01(+0.40%)
Jul 26, 2010	1.744	1.765	1.744	1.751	483,624	-0.01(-0.40%)
Jul 23, 2010	1.747	1.762	1.744	1.758	350,402	+0.01(+0.81%)
Jul 22, 2010	1.744	1.762	1.730	1.744	2,900	+0.01(+0.61%)
Jul 21, 2010	1.754	1.754	1.726	1.733	329,883	-0.03(-1.60%)
Jul 20, 2010	1.737	1.762	1.733	1.762	1,876	+0.02(+1.42%)
Jul 19, 2010	1.737	1.751	1.716	1.737	317,780	+0.03(+1.65%)
Jul 16, 2010	1.709	1.751	1.709	1.709	221,914	-0.01(-0.82%)
Jul 15, 2010	1.709	1.762	1.709	1.723	331,418	+0.01(+0.62%)
Jul 14, 2010	1.726	1.737	1.691	1.712	1,155	-0.02(-1.42%)
Jul 13, 2010	1.730	1.740	1.719	1.737	1,001	+0.03(+1.65%)
Jul 12, 2010	1.691	1.716	1.691	1.709	214,949	+0.01(+0.41%)
Jul 09, 2010	1.702	1.702	1.688	1.702	260,911	+0.01(+0.83%)
Jul 08, 2010	1.702	1.705	1.688	1.688	3,349	+0.00(+0.00%)
Jul 07, 2010	1.702	1.702	1.688	1.688	104,758	-0.00(-0.21%)
Jul 06, 2010	1.688	1.705	1.688	1.691	1,021	+0.00(+0.00%)
Jul 02, 2010	1.691	1.701	1.684	1.691	87,335	+0.00(+0.00%)