Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	27.16	27.79	27.16	27.39	21,949,436	+0.09(+0.34%)
Jan 28, 2011	26.13	27.41	26.11	27.30	32,805,534	+1.01(+3.84%)
Jan 27, 2011	26.95	27.11	26.14	26.29	28,257,428	-0.60(-2.23%)
Jan 26, 2011	26.19	26.89	26.06	26.89	21,776,654	+0.66(+2.52%)
Jan 25, 2011	26.25	26.34	26.03	26.23	24,645,488	-0.13(-0.49%)
Jan 24, 2011	26.58	26.91	26.22	26.36	22,856,006	-0.47(-1.75%)
Jan 21, 2011	26.61	26.97	26.54	26.83	27,189,502	-0.02(-0.07%)
Jan 20, 2011	27.24	27.25	26.77	26.85	42,404,656	-1.23(-4.38%)
Jan 19, 2011	28.76	28.77	27.98	28.08	21,008,304	-0.07(-0.26%)
Jan 18, 2011	28.12	28.41	28.10	28.15	16,208,847	+0.41(+1.49%)
Jan 14, 2011	27.98	28.06	27.45	27.74	43,195,732	-0.26(-0.93%)
Jan 13, 2011	28.98	29.00	27.86	28.00	30,349,198	-1.00(-3.45%)
Jan 12, 2011	28.95	29.02	28.70	29.00	17,531,248	+0.11(+0.37%)
Jan 11, 2011	28.86	28.95	28.64	28.89	17,722,492	+0.60(+2.13%)
Jan 10, 2011	28.29	28.45	28.07	28.29	19,191,370	+0.19(+0.68%)
Jan 07, 2011	28.23	28.68	27.91	28.10	28,778,584	-0.32(-1.13%)
Jan 06, 2011	28.65	28.67	28.14	28.42	27,531,078	-0.19(-0.66%)
Jan 05, 2011	28.48	28.75	27.91	28.61	40,433,832	-0.47(-1.62%)
Jan 04, 2011	29.61	29.64	28.63	29.08	42,000,312	-0.91(-3.03%)
Jan 03, 2011	30.29	30.44	29.78	29.99	25,515,902	-0.19(-0.63%)
Dec 31, 2010	29.93	30.25	29.90	30.18	14,102,102	+0.42(+1.41%)
Dec 30, 2010	30.00	30.08	29.64	29.76	15,610,661	-0.11(-0.37%)
Dec 29, 2010	29.80	29.99	29.74	29.87	19,074,644	+0.34(+1.15%)
Dec 28, 2010	29.09	29.65	29.01	29.53	23,336,064	+0.94(+3.29%)
Dec 27, 2010	28.56	28.64	28.43	28.59	8,538,275	-0.02(-0.07%)
Dec 23, 2010	28.39	28.73	28.26	28.61	12,013,627	+0.04(+0.14%)
Dec 22, 2010	28.68	28.73	28.55	28.57	8,366,281	-0.07(-0.24%)
Dec 21, 2010	28.54	28.74	28.35	28.64	14,884,456	-0.09(-0.31%)
Dec 20, 2010	28.55	28.86	28.13	28.73	17,485,400	+0.22(+0.78%)
Dec 17, 2010	28.27	28.61	28.02	28.51	21,779,752	+0.23(+0.80%)
Dec 16, 2010	28.24	28.29	27.67	28.28	32,638,908	+0.20(+0.71%)
Dec 15, 2010	28.41	28.80	28.05	28.08	27,832,758	-0.73(-2.53%)
Dec 14, 2010	28.69	29.15	28.57	28.81	26,242,572	-0.06(-0.21%)
Dec 13, 2010	28.84	29.04	28.59	28.87	25,945,140	+0.89(+3.18%)
Dec 10, 2010	27.80	28.11	27.38	27.98	30,606,814	-0.05(-0.18%)
Dec 09, 2010	28.10	28.36	27.83	28.03	36,755,916	+0.33(+1.19%)
Dec 08, 2010	28.33	28.46	27.34	27.70	58,206,552	-0.38(-1.35%)
Dec 07, 2010	29.95	30.00	28.03	28.08	69,148,328	-0.96(-3.31%)
Dec 06, 2010	28.99	29.64	28.88	29.04	57,556,592	+0.44(+1.55%)
Dec 03, 2010	28.33	28.77	28.28	28.60	29,423,184	+0.67(+2.39%)
Dec 02, 2010	27.85	28.38	27.78	27.93	30,285,996	+0.12(+0.43%)
Dec 01, 2010	27.78	28.03	27.47	27.81	29,904,308	+0.37(+1.35%)
Nov 30, 2010	26.94	27.72	26.84	27.44	32,220,936	+0.89(+3.35%)
Nov 29, 2010	26.28	26.67	25.91	26.55	20,266,124	+0.42(+1.61%)
Nov 26, 2010	26.05	26.34	25.95	26.13	13,125,412	-0.81(-3.01%)
Nov 24, 2010	26.77	26.94	26.94	26.94	15,151,549	+0.08(+0.28%)
Nov 23, 2010	26.99	27.15	26.58	26.86	26,382,250	-0.31(-1.12%)
Nov 22, 2010	26.64	27.22	26.50	27.17	27,447,472	+0.43(+1.61%)
Nov 19, 2010	26.02	26.80	25.78	26.74	29,123,490	+0.39(+1.48%)
Nov 18, 2010	25.85	26.46	25.77	26.35	30,800,788	+1.34(+5.36%)
Nov 17, 2010	24.99	25.35	24.87	25.01	25,861,354	+0.08(+0.32%)
Nov 16, 2010	24.90	25.07	24.44	24.93	43,502,860	-0.62(-2.43%)
Nov 15, 2010	25.55	25.90	24.92	25.55	34,781,712	+0.03(+0.13%)
Nov 12, 2010	26.57	26.73	25.22	25.52	57,133,848	-1.59(-5.87%)
Nov 11, 2010	26.86	27.16	26.33	27.11	31,361,016	+0.39(+1.46%)
Nov 10, 2010	27.10	27.13	25.91	26.72	79,700,816	+0.54(+2.06%)
Nov 09, 2010	27.80	28.72	25.85	26.18	148,617,280	-0.97(-3.57%)
Nov 08, 2010	26.19	27.15	26.04	27.15	35,184,028	+0.95(+3.63%)
Nov 05, 2010	25.58	26.34	25.50	26.20	35,502,024	+0.57(+2.22%)
Nov 04, 2010	24.95	25.69	24.88	25.63	30,400,592	+1.38(+5.70%)
Nov 03, 2010	24.26	24.35	23.41	24.25	44,979,192	-0.06(-0.25%)
Nov 02, 2010	24.29	24.37	24.12	24.31	15,790,130	+0.24(+1.00%)
Nov 01, 2010	24.35	24.42	23.97	24.07	20,927,544	-0.10(-0.41%)
Oct 29, 2010	23.57	24.17	23.49	24.17	17,784,844	+0.74(+3.16%)
Oct 28, 2010	23.25	23.50	23.06	23.43	13,853,164	+0.41(+1.78%)
Oct 27, 2010	23.15	23.17	22.84	23.02	12,667,621	-0.08(-0.35%)
Oct 25, 2010	23.23	23.30	22.90	23.10	14,020,742	+0.34(+1.49%)
Oct 22, 2010	22.68	22.77	22.56	22.76	11,464,997	+0.17(+0.75%)
Oct 21, 2010	23.33	23.49	22.52	22.59	32,815,740	-0.74(-3.17%)
Oct 20, 2010	23.03	23.44	23.00	23.33	13,676,641	+0.49(+2.15%)
Oct 19, 2010	23.11	23.47	22.76	22.84	29,740,572	-1.12(-4.67%)
Oct 18, 2010	23.58	23.98	23.51	23.96	13,189,643	+0.21(+0.88%)
Oct 15, 2010	23.99	24.01	23.54	23.75	24,752,744	-0.28(-1.16%)
Oct 14, 2010	23.60	24.06	23.56	24.03	30,891,432	+0.54(+2.29%)
Oct 13, 2010	23.03	23.50	22.99	23.49	16,887,846	+0.65(+2.85%)
Oct 12, 2010	22.75	22.98	22.51	22.84	14,459,139	+0.16(+0.71%)
Oct 11, 2010	22.65	22.87	22.54	22.68	11,560,479	-0.05(-0.22%)
Oct 08, 2010	22.73	22.80	22.21	22.73	16,742,525	+0.71(+3.22%)
Oct 07, 2010	22.86	22.88	21.97	22.02	12,650	-0.67(-2.95%)
Oct 06, 2010	22.40	22.69	22.35	22.69	17,603,124	+0.35(+1.57%)
Oct 05, 2010	21.85	22.41	21.82	22.34	13,380	+0.83(+3.86%)
Oct 04, 2010	21.60	21.64	21.42	21.51	10,363,887	-0.14(-0.65%)
Oct 01, 2010	21.65	21.72	21.50	21.65	14,838,371	+0.34(+1.60%)
Sep 30, 2010	21.49	21.57	21.08	21.31	12,657,581	-0.09(-0.42%)
Sep 29, 2010	21.35	21.52	21.27	21.40	750	+0.11(+0.52%)
Sep 28, 2010	20.84	21.30	20.73	21.29	15,100	+0.30(+1.43%)
Sep 27, 2010	21.05	21.07	20.89	20.99	9,746,432	-0.02(-0.10%)
Sep 24, 2010	20.92	21.02	20.85	21.01	13,457,729	+0.35(+1.69%)
Sep 23, 2010	20.58	20.80	20.46	20.66	1,812	-0.05(-0.25%)
Sep 22, 2010	20.68	20.72	20.49	20.71	20,465,836	+0.12(+0.59%)
Sep 21, 2010	20.24	20.63	20.06	20.59	12,290	+0.30(+1.48%)
Sep 20, 2010	20.41	20.51	20.26	20.29	11,597,326	+0.00(+0.00%)
Sep 17, 2010	20.29	20.42	20.16	20.29	11,045,437	+0.12(+0.59%)
Sep 15, 2010	20.02	20.19	19.99	20.17	8,018,363	+0.12(+0.60%)
Sep 14, 2010	19.81	20.10	19.81	20.05	9,080	+0.51(+2.61%)
Sep 13, 2010	19.58	19.81	19.49	19.54	10,568,849	+0.12(+0.62%)
Sep 10, 2010	19.45	19.62	19.36	19.42	6,912,520	+0.10(+0.52%)
Sep 09, 2010	19.51	19.63	19.31	19.32	12,678	-0.18(-0.92%)
Sep 08, 2010	19.50	19.63	19.45	19.50	8,512	+0.14(+0.72%)
Sep 07, 2010	19.53	19.55	19.30	19.36	4,100	-0.06(-0.31%)
Sep 03, 2010	19.18	19.53	19.10	19.42	12,429,673	+0.14(+0.73%)
Sep 02, 2010	19.20	19.29	19.09	19.28	3,090	+0.32(+1.69%)
Sep 01, 2010	18.96	18.98	18.88	18.96	5,898,665	+0.05(+0.27%)
Aug 31, 2010	18.91	19.00	18.80	18.91	8,600	+0.30(+1.61%)
Aug 30, 2010	18.68	18.75	18.60	18.61	5,742,845	-0.09(-0.48%)
Aug 27, 2010	18.70	18.93	18.55	18.70	10,176,789	-0.02(-0.11%)
Aug 26, 2010	18.72	18.75	18.51	18.72	2,627	+0.18(+0.97%)
Aug 25, 2010	18.35	18.64	18.29	18.54	1,527	+0.55(+3.06%)
Aug 24, 2010	17.49	18.09	17.48	17.99	850	+0.38(+2.16%)
Aug 23, 2010	17.60	17.68	17.52	17.61	4,676,913	+0.02(+0.11%)
Aug 20, 2010	17.72	17.73	17.48	17.59	9,455,681	-0.33(-1.84%)
Aug 19, 2010	18.14	18.19	17.84	17.92	350	-0.10(-0.55%)
Aug 18, 2010	17.82	18.09	17.79	18.02	3,200	-0.10(-0.55%)
Aug 17, 2010	18.11	18.23	18.06	18.12	365	+0.12(+0.67%)
Aug 16, 2010	18.02	18.06	17.96	18.00	5,565,048	+0.26(+1.47%)
Aug 13, 2010	17.74	17.76	17.58	17.74	3,010,871	+0.05(+0.28%)
Aug 12, 2010	17.60	17.73	17.59	17.69	3,930,813	+0.16(+0.91%)
Aug 11, 2010	17.72	17.78	17.43	17.53	6,636,354	-0.13(-0.74%)
Aug 10, 2010	17.67	18.08	17.63	17.66	3,150	-0.30(-1.67%)
Aug 09, 2010	18.03	18.04	17.84	17.96	3,412,099	-0.11(-0.61%)
Aug 06, 2010	18.07	18.19	18.03	18.07	4,264,690	+0.11(+0.61%)
Aug 05, 2010	18.00	18.02	17.81	17.96	4,187,047	+0.03(+0.17%)
Aug 04, 2010	18.25	18.30	17.84	17.93	7,366,281	-0.09(-0.50%)
Aug 03, 2010	18.05	18.21	18.00	18.02	100	+0.06(+0.33%)
Aug 02, 2010	18.02	18.18	17.94	17.96	10,359,407	+0.38(+2.16%)
Jul 30, 2010	17.58	17.75	17.38	17.58	7,140,936	+0.34(+1.97%)
Jul 29, 2010	17.21	17.33	17.16	17.24	4,432,430	+0.08(+0.47%)
Jul 28, 2010	17.11	17.22	17.06	17.16	1,000	-0.14(-0.81%)
Jul 27, 2010	17.62	17.63	17.21	17.30	3,848	-0.48(-2.70%)
Jul 26, 2010	17.80	17.84	17.67	17.78	4,742,685	+0.06(+0.34%)
Jul 23, 2010	17.80	17.86	17.68	17.72	5,449,197	+0.01(+0.06%)
Jul 22, 2010	17.43	17.81	17.42	17.71	2,475	+0.40(+2.31%)
Jul 21, 2010	17.48	17.53	17.21	17.31	7,198,742	-0.02(-0.12%)
Jul 20, 2010	17.22	17.42	17.18	17.33	6,400,730	+0.06(+0.35%)
Jul 19, 2010	17.31	17.40	17.07	17.27	8,946,917	-0.22(-1.26%)
Jul 16, 2010	17.49	17.57	17.36	17.49	9,995,592	-0.46(-2.56%)
Jul 15, 2010	18.05	18.06	17.79	17.95	5,842,606	-0.01(-0.06%)
Jul 14, 2010	17.85	18.10	17.76	17.96	6,033,559	+0.14(+0.79%)
Jul 13, 2010	17.88	17.96	17.82	17.82	3,000	+0.34(+1.92%)
Jul 12, 2010	17.64	17.71	17.40	17.48	5,233,880	-0.25(-1.38%)
Jul 09, 2010	17.73	17.85	17.65	17.73	4,676,696	+0.12(+0.68%)
Jul 08, 2010	17.69	17.70	17.35	17.61	6,800	-0.04(-0.23%)
Jul 07, 2010	17.39	17.71	17.37	17.65	6,382,332	+0.25(+1.44%)
Jul 06, 2010	17.49	17.65	17.24	17.40	200	-0.06(-0.34%)
Jul 02, 2010	17.46	17.56	17.26	17.46	7,196,702	+0.02(+0.11%)
Jul 01, 2010	17.44	18.07	17.36	17.44	18,809,692	-0.77(-4.23%)
Jun 30, 2010	18.11	18.33	18.10	18.21	400	+0.08(+0.44%)
Jun 29, 2010	18.27	18.31	18.01	18.13	300	-0.54(-2.89%)
Jun 25, 2010	18.67	18.75	18.44	18.67	6,324,824	+0.41(+2.25%)
Jun 24, 2010	18.01	18.45	17.99	18.26	5,557,091	+0.08(+0.44%)
Jun 23, 2010	18.29	18.29	17.95	18.18	7,988,948	-0.24(-1.30%)
Jun 22, 2010	18.52	18.60	18.37	18.42	9,400	+0.09(+0.49%)
Jun 21, 2010	18.92	18.94	18.27	18.33	9,941,947	-0.42(-2.24%)
Jun 18, 2010	18.75	18.88	18.65	18.75	9,483,632	+0.42(+2.29%)
Jun 17, 2010	18.45	18.49	18.31	18.33	600	+0.25(+1.38%)
Jun 16, 2010	18.15	18.20	18.01	18.08	4,138,481	-0.11(-0.60%)
Jun 15, 2010	18.04	18.30	17.95	18.19	1,609	+0.33(+1.85%)
Jun 14, 2010	18.10	18.20	17.86	17.86	5,932,334	+0.01(+0.06%)
Jun 11, 2010	17.97	17.98	17.71	17.85	5,563,168	-0.01(-0.06%)
Jun 10, 2010	17.63	18.07	17.61	17.86	300	+0.10(+0.56%)
Jun 09, 2010	17.91	18.00	17.72	17.76	6,964,697	-0.13(-0.73%)
Jun 08, 2010	17.98	18.11	17.86	17.89	900	+0.08(+0.45%)
Jun 07, 2010	16.98	17.91	16.97	17.81	14,254,481	+0.76(+4.46%)
Jun 04, 2010	17.05	17.32	16.94	17.05	16,470,010	-0.49(-2.79%)
Jun 03, 2010	17.96	17.99	17.46	17.54	8,540,222	-0.44(-2.44%)
Jun 02, 2010	17.85	17.99	17.71	17.98	600	-0.04(-0.23%)
Jun 01, 2010	18.17	18.34	18.00	18.02	213,894	-0.01(-0.06%)
May 28, 2010	18.03	18.07	17.88	18.03	7,100,112	-0.09(-0.50%)
May 27, 2010	17.87	18.20	17.87	18.12	7,467,051	+0.38(+2.14%)
May 26, 2010	17.85	18.04	17.74	17.74	4,844	+0.20(+1.14%)
May 25, 2010	17.29	17.54	17.17	17.54	7,364	-0.02(-0.11%)
May 24, 2010	17.49	17.72	17.40	17.56	10,003,367	+0.27(+1.56%)
May 21, 2010	17.18	17.51	17.05	17.29	12,478,633	-0.08(-0.45%)
May 20, 2010	17.34	17.60	17.16	17.37	27,418	-0.50(-2.81%)
May 19, 2010	18.22	18.27	17.56	17.87	20,683,036	-0.70(-3.77%)
May 18, 2010	18.53	18.75	18.43	18.57	12,641	+0.04(+0.22%)
May 17, 2010	18.96	18.99	18.36	18.53	14,636,705	-0.40(-2.11%)
May 14, 2010	18.93	19.25	18.57	18.93	16,161,420	-0.06(-0.32%)
May 13, 2010	19.23	19.44	18.95	18.99	15,262,144	-0.13(-0.68%)
May 12, 2010	19.14	19.33	19.11	19.12	22,001,788	+0.17(+0.90%)
May 11, 2010	18.85	19.02	18.81	18.95	8,087	+0.84(+4.64%)
May 10, 2010	18.18	18.20	18.09	18.11	11,326,562	+0.11(+0.61%)
May 07, 2010	17.36	18.30	17.12	18.00	22,925,384	+0.68(+3.93%)
May 06, 2010	17.17	17.35	16.91	17.32	22,052	+0.53(+3.16%)
May 05, 2010	16.93	17.28	16.79	16.79	22,176,456	-0.80(-4.55%)
May 04, 2010	18.22	18.24	17.45	17.59	7,250	-0.83(-4.51%)
May 03, 2010	18.41	18.50	18.25	18.42	9,041,328	+0.16(+0.88%)
Apr 30, 2010	18.35	18.40	18.22	18.26	7,333,364	+0.12(+0.66%)
Apr 29, 2010	17.75	18.21	17.75	18.14	10,738,389	+0.39(+2.20%)
Apr 28, 2010	17.63	17.89	17.48	17.75	13,065,524	-0.13(-0.73%)
Apr 27, 2010	17.82	18.05	17.71	17.88	2,000	-0.05(-0.28%)
Apr 26, 2010	17.93	18.04	17.89	17.93	7,029,379	+0.02(+0.11%)
Apr 23, 2010	17.57	17.91	17.50	17.91	5,777,371	+0.27(+1.53%)
Apr 22, 2010	17.60	17.69	17.43	17.64	5,446,861	-0.13(-0.73%)
Apr 21, 2010	17.56	17.79	17.49	17.77	4,964,944	+0.29(+1.66%)
Apr 20, 2010	17.58	17.69	17.47	17.48	716	+0.10(+0.58%)
Apr 19, 2010	17.29	17.43	17.25	17.38	7,938,047	-0.03(-0.17%)
Apr 16, 2010	17.87	17.96	17.26	17.41	14,542,550	-0.66(-3.65%)
Apr 15, 2010	17.99	18.17	17.97	18.07	5,964,728	+0.00(+0.00%)
Apr 14, 2010	18.08	18.13	17.98	18.07	7,389,280	+0.23(+1.29%)
Apr 13, 2010	17.94	17.94	17.59	17.84	10,591,183	+0.04(+0.22%)
Apr 12, 2010	18.03	18.13	17.79	17.80	11,734,287	-0.21(-1.17%)
Apr 09, 2010	17.93	18.08	17.92	18.01	8,924,863	+0.29(+1.64%)
Apr 08, 2010	17.65	17.78	17.61	17.72	7,223,117	-0.05(-0.28%)
Apr 07, 2010	17.73	17.90	17.73	17.77	7,859,638	+0.16(+0.91%)
Apr 06, 2010	17.68	17.74	17.56	17.61	6,045,453	-0.12(-0.68%)
Apr 05, 2010	17.62	17.78	17.57	17.73	7,500,666	+0.19(+1.08%)
Apr 01, 2010	17.58	17.54	17.54	17.54	9,625,900	+0.40(+2.33%)
Mar 31, 2010	17.20	17.29	17.08	17.14	8,725,112	+0.19(+1.12%)
Mar 30, 2010	17.01	17.05	16.89	16.95	5,953,640	-0.09(-0.53%)
Mar 29, 2010	16.94	17.09	16.89	17.04	9,624,891	+0.43(+2.59%)
Mar 26, 2010	16.48	16.64	16.35	16.61	9,091,372	+0.29(+1.78%)
Mar 25, 2010	16.43	16.49	16.25	16.32	10,281,392	+0.03(+0.18%)
Mar 24, 2010	16.37	16.44	16.26	16.29	8,797,891	-0.43(-2.57%)
Mar 23, 2010	16.52	16.82	16.45	16.72	8,120,759	+0.12(+0.72%)
Mar 22, 2010	16.33	16.64	16.29	16.60	7,588,526	-0.05(-0.30%)
Mar 19, 2010	17.03	17.04	16.64	16.65	10,860,196	-0.43(-2.52%)
Mar 18, 2010	17.12	17.20	16.98	17.08	7,116,683	+0.00(+0.00%)
Mar 17, 2010	17.06	17.20	17.05	17.08	6,397,588	+0.03(+0.18%)
Mar 16, 2010	17.10	17.15	16.98	17.05	8,658,924	+0.31(+1.85%)
Mar 15, 2010	16.78	16.80	16.72	16.74	4,807,307	-0.02(-0.12%)
Mar 12, 2010	16.84	16.91	16.63	16.76	7,147,294	-0.05(-0.30%)
Mar 11, 2010	16.63	16.84	16.56	16.81	7,328,743	+0.15(+0.90%)
Mar 10, 2010	17.03	17.31	16.60	16.66	17,098,656	-0.26(-1.54%)
Mar 09, 2010	16.71	17.07	16.68	16.92	7,135,884	+0.03(+0.18%)
Mar 08, 2010	17.15	17.17	16.78	16.89	6,989,281	-0.12(-0.71%)
Mar 05, 2010	16.94	17.16	16.91	17.01	8,307,052	+0.22(+1.31%)
Mar 04, 2010	16.92	16.96	16.73	16.79	8,859,334	-0.03(-0.18%)
Mar 03, 2010	16.87	17.02	16.81	16.82	14,361,123	+0.26(+1.57%)
Mar 02, 2010	16.31	16.76	16.30	16.56	14,692,739	+0.45(+2.79%)
Mar 01, 2010	16.23	16.30	16.10	16.11	6,948,366	+0.04(+0.25%)
Feb 26, 2010	15.92	16.22	15.82	16.07	10,804,061	+0.30(+1.90%)
Feb 25, 2010	15.38	15.86	15.35	15.77	11,419,415	+0.16(+1.01%)
Feb 24, 2010	15.54	15.70	15.53	15.61	6,938,681	+0.04(+0.27%)
Feb 23, 2010	15.70	15.74	15.49	15.57	11,086,131	-0.33(-2.08%)
Feb 22, 2010	16.06	16.09	15.83	15.90	7,401,964	-0.07(-0.44%)
Feb 19, 2010	15.84	16.20	15.69	15.97	13,880,957	+0.09(+0.57%)
Feb 18, 2010	15.90	15.96	15.66	15.88	9,681,218	+0.14(+0.89%)
Feb 17, 2010	15.89	15.98	15.59	15.74	12,163,892	-0.08(-0.51%)
Feb 16, 2010	15.55	15.91	15.49	15.82	15,834,987	+0.58(+3.81%)
Feb 12, 2010	15.05	15.24	15.24	15.24	11,327,700	-0.13(-0.85%)
Feb 11, 2010	15.00	15.46	14.90	15.37	12,995,662	+0.42(+2.81%)
Feb 10, 2010	15.06	15.10	14.80	14.95	8,795,908	-0.17(-1.12%)
Feb 09, 2010	14.97	15.30	14.87	15.12	14,746,542	+0.32(+2.16%)
Feb 08, 2010	14.80	14.98	14.69	14.80	13,174,157	-0.10(-0.67%)
Feb 05, 2010	14.87	14.94	14.37	14.90	31,691,502	-0.14(-0.93%)
Feb 04, 2010	15.77	15.77	15.01	15.04	29,782,362	-1.20(-7.39%)
Feb 03, 2010	16.23	16.32	15.97	16.24	10,818,309	-0.11(-0.67%)
Feb 02, 2010	16.47	16.47	16.28	16.35	10,819,720	+0.15(+0.89%)