Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	56.28	56.76	56.18	56.64	1,521,836	+0.52(+0.92%)
Jun 29, 2011	56.11	56.22	55.70	56.12	2,075,429	+0.22(+0.39%)
Jun 28, 2011	55.47	55.92	55.30	55.91	2,661,302	+0.68(+1.23%)
Jun 27, 2011	54.82	55.33	54.64	55.23	1,948,847	+0.35(+0.65%)
Jun 24, 2011	55.25	55.43	54.60	54.87	2,437,513	-0.27(-0.49%)
Jun 23, 2011	54.58	55.28	53.97	55.14	4,389,793	-0.09(-0.17%)
Jun 22, 2011	55.36	55.92	55.20	55.23	2,201,924	-0.41(-0.73%)
Jun 21, 2011	55.09	55.70	54.95	55.64	2,262,923	+0.99(+1.81%)
Jun 20, 2011	54.61	54.73	54.44	54.66	4,049,972	+0.52(+0.97%)
Jun 17, 2011	54.40	54.66	53.87	54.13	3,509,755	+0.12(+0.21%)
Jun 16, 2011	53.79	54.42	53.41	54.02	3,152,179	+0.25(+0.47%)
Jun 15, 2011	54.12	54.45	53.49	53.76	2,792,490	-0.89(-1.64%)
Jun 14, 2011	54.06	54.85	53.95	54.66	2,566,070	+1.07(+2.00%)
Jun 13, 2011	53.78	54.02	53.27	53.58	1,817,481	-0.07(-0.13%)
Jun 10, 2011	54.18	54.25	53.39	53.65	3,183,153	-0.81(-1.49%)
Jun 09, 2011	54.51	54.77	54.25	54.46	1,954,997	+0.11(+0.20%)
Jun 08, 2011	54.60	54.88	54.27	54.35	2,959,393	-0.50(-0.91%)
Jun 07, 2011	55.06	55.33	54.83	54.86	2,502,960	+0.10(+0.18%)
Jun 06, 2011	55.40	55.63	54.71	54.76	1,652,644	-0.75(-1.35%)
Jun 03, 2011	55.41	56.02	55.32	55.50	2,712,477	-0.13(-0.24%)
May 24, 2011	55.95	56.24	55.53	55.64	2,704,851	-0.25(-0.46%)
May 23, 2011	55.71	56.20	55.70	55.89	5,858,965	-0.84(-1.48%)
May 20, 2011	56.99	57.12	56.46	56.73	1,698,595	-0.45(-0.78%)
May 19, 2011	57.45	57.50	56.75	57.18	1,634,227	+0.11(+0.19%)
May 18, 2011	56.38	57.07	56.28	57.07	2,715,076	+0.73(+1.30%)
May 17, 2011	56.03	56.52	56.01	56.34	3,673,903	-0.18(-0.31%)
May 16, 2011	56.72	57.41	56.46	56.52	1,894,490	-0.65(-1.13%)
May 13, 2011	58.03	58.20	56.98	57.16	2,210,764	-0.81(-1.40%)
May 12, 2011	57.18	58.13	56.96	57.97	2,698,032	+0.40(+0.70%)
May 11, 2011	58.47	58.47	57.33	57.57	3,298,361	-1.00(-1.70%)
May 10, 2011	57.87	58.60	57.87	58.57	5,209,221	+0.93(+1.61%)
May 09, 2011	57.11	57.73	56.97	57.64	2,701,812	+0.53(+0.93%)
May 06, 2011	57.58	57.87	56.89	57.11	2,490,530	+0.09(+0.16%)
May 05, 2011	56.87	57.76	56.71	57.02	5,825,331	-0.29(-0.50%)
May 04, 2011	58.01	58.16	57.01	57.30	3,486,842	-0.70(-1.21%)
May 03, 2011	58.40	58.66	57.57	58.00	3,177,395	-0.50(-0.86%)
May 02, 2011	58.58	58.60	58.44	58.51	3,645,111	-0.59(-0.99%)
Apr 29, 2011	58.98	59.28	58.78	59.09	1,302,952	+0.17(+0.29%)
Apr 28, 2011	58.58	58.98	58.52	58.92	2,911,821	+0.27(+0.46%)
Apr 27, 2011	58.31	58.75	58.24	58.65	1,466,858	+0.29(+0.50%)
Apr 26, 2011	57.77	58.66	57.76	58.36	2,865,846	+0.65(+1.12%)
Apr 25, 2011	57.70	57.78	57.36	57.71	891,518	-0.01(-0.01%)
Apr 21, 2011	57.65	57.76	57.27	57.72	1,035,317	+0.34(+0.59%)
Apr 20, 2011	57.33	57.45	57.08	57.38	1,667,866	+0.95(+1.68%)
Apr 19, 2011	56.70	56.85	56.17	56.43	2,166,723	-0.08(-0.14%)
Apr 18, 2011	56.58	56.58	56.05	56.51	1,763,889	-0.83(-1.45%)
Apr 15, 2011	56.79	57.35	56.62	57.34	1,174,048	+0.56(+0.99%)
Apr 14, 2011	56.11	56.82	56.01	56.78	1,696,304	+0.30(+0.53%)
Apr 13, 2011	56.99	57.06	56.18	56.48	2,263,724	-0.20(-0.35%)
Apr 12, 2011	57.06	57.34	56.64	56.68	2,318,991	-0.69(-1.21%)
Apr 11, 2011	57.93	58.13	57.19	57.37	2,255,502	-0.59(-1.02%)
Apr 08, 2011	58.78	58.91	57.73	57.97	1,575,562	-0.66(-1.13%)
Apr 07, 2011	59.00	59.21	58.47	58.63	1,888,798	-0.39(-0.67%)
Apr 06, 2011	59.07	59.19	58.74	59.02	2,280,938	+0.29(+0.50%)
Apr 05, 2011	58.49	59.16	58.38	58.73	1,386,716	+0.13(+0.22%)
Apr 04, 2011	58.54	58.71	58.46	58.60	1,101,596	+0.17(+0.29%)
Apr 01, 2011	58.63	58.76	58.26	58.43	1,744,805	+0.27(+0.46%)
Mar 31, 2011	57.88	58.25	57.86	58.16	1,457,830	+0.21(+0.36%)
Mar 30, 2011	57.95	57.95	57.95	57.95	1,492,783	+0.70(+1.23%)
Mar 29, 2011	56.82	57.33	56.54	57.25	1,958,988	+0.42(+0.73%)
Mar 28, 2011	57.12	57.33	56.79	56.83	1,028,282	-0.20(-0.35%)
Mar 25, 2011	56.88	57.63	56.61	57.03	1,696,645	+0.45(+0.79%)
Mar 24, 2011	56.68	56.75	56.12	56.58	1,060,091	+0.26(+0.46%)
Mar 23, 2011	56.26	56.50	55.59	56.33	1,473,314	-0.04(-0.07%)
Mar 22, 2011	56.56	56.76	56.20	56.36	1,279,988	-0.23(-0.41%)
Mar 21, 2011	56.42	56.59	56.24	56.59	2,228,985	+1.26(+2.28%)
Mar 18, 2011	55.27	55.43	55.03	55.33	2,082,863	+0.78(+1.44%)
Mar 17, 2011	55.11	55.17	54.55	54.55	3,658,924	+0.27(+0.50%)
Mar 16, 2011	54.75	55.16	53.97	54.28	5,501,835	-0.65(-1.19%)
Mar 15, 2011	54.70	55.31	54.61	54.93	3,568,110	-0.47(-0.85%)
Mar 14, 2011	55.33	55.74	54.87	55.40	2,616,757	-0.38(-0.69%)
Mar 11, 2011	55.19	56.11	55.18	55.79	2,342,132	+0.11(+0.19%)
Mar 10, 2011	56.50	56.50	55.56	55.68	2,385,816	-1.47(-2.57%)
Mar 09, 2011	57.26	57.50	56.95	57.15	2,680,061	-0.12(-0.20%)
Mar 08, 2011	56.36	57.50	56.03	57.26	1,758,350	+0.91(+1.62%)
Mar 07, 2011	57.33	57.45	55.90	56.35	2,348,335	-0.85(-1.48%)
Mar 04, 2011	57.62	57.62	56.63	57.19	3,286,509	-0.02(-0.04%)
Mar 03, 2011	56.96	57.73	56.93	57.22	1,746,760	+0.77(+1.36%)
Mar 02, 2011	56.28	56.70	55.99	56.45	2,137,775	+0.16(+0.29%)
Mar 01, 2011	57.66	57.66	56.15	56.29	2,280,134	-1.09(-1.90%)
Feb 28, 2011	57.54	57.73	57.01	57.38	1,734,631	+0.17(+0.30%)
Feb 25, 2011	56.23	57.22	56.16	57.21	2,068,994	+1.28(+2.30%)
Feb 24, 2011	55.73	56.22	55.33	55.93	2,929,486	+0.22(+0.39%)
Feb 23, 2011	56.59	56.72	55.39	55.71	3,557,644	-0.81(-1.43%)
Feb 22, 2011	57.42	57.75	56.47	56.52	2,512,518	-1.41(-2.43%)
Feb 18, 2011	57.92	58.12	57.70	57.92	1,751,785	+0.12(+0.21%)
Feb 17, 2011	57.23	57.93	57.23	57.80	1,150,707	+0.42(+0.74%)
Feb 16, 2011	57.06	57.45	57.05	57.38	4,010,367	+0.43(+0.76%)
Feb 15, 2011	56.99	57.23	56.83	56.95	3,008,906	-0.24(-0.42%)
Feb 14, 2011	56.97	57.26	56.91	57.19	1,440,565	+0.23(+0.40%)
Feb 11, 2011	56.10	56.97	56.10	56.96	1,514,741	+0.58(+1.04%)
Feb 10, 2011	55.79	56.43	55.79	56.37	1,981,785	+0.12(+0.22%)
Feb 09, 2011	56.29	56.53	55.96	56.25	1,979,069	-0.21(-0.37%)
Feb 08, 2011	56.03	56.48	55.94	56.46	4,297,018	+0.32(+0.56%)
Feb 07, 2011	55.68	56.46	55.56	56.14	3,510,543	+0.55(+1.00%)
Feb 04, 2011	55.66	55.69	55.24	55.59	2,297,456	-0.12(-0.22%)
Feb 03, 2011	55.54	55.78	54.90	55.71	1,842,919	+0.12(+0.22%)
Feb 02, 2011	55.66	56.09	55.58	55.59	1,036,261	-0.23(-0.41%)
Feb 01, 2011	55.13	56.00	54.91	55.82	4,754,725	+1.22(+2.24%)
Jan 31, 2011	54.53	55.03	54.25	54.60	2,086,777	+0.23(+0.42%)
Jan 28, 2011	55.72	55.72	54.33	54.36	2,520,653	-1.38(-2.47%)
Jan 27, 2011	55.59	55.95	55.35	55.74	3,246,411	+0.17(+0.30%)
Jan 26, 2011	54.95	55.74	54.66	55.57	3,330,678	+0.76(+1.39%)
Jan 25, 2011	54.30	54.81	54.10	54.81	4,314,183	+0.30(+0.56%)
Jan 24, 2011	54.06	54.70	54.05	54.51	2,335,451	+0.41(+0.76%)
Jan 21, 2011	54.76	54.76	54.02	54.10	1,647,669	-0.30(-0.55%)
Jan 20, 2011	54.51	54.95	54.17	54.40	1,943,084	-0.37(-0.67%)
Jan 19, 2011	56.05	56.21	54.63	54.76	2,475,257	-1.41(-2.51%)
Jan 18, 2011	55.93	56.21	55.68	56.17	1,362,839	+0.08(+0.15%)
Jan 14, 2011	55.48	56.24	55.46	56.09	1,309,129	+0.54(+0.97%)
Jan 13, 2011	55.63	55.91	55.36	55.55	1,615,253	-0.15(-0.28%)
Jan 12, 2011	55.59	55.77	55.39	55.70	1,617,969	+0.48(+0.88%)
Jan 11, 2011	55.13	55.43	54.89	55.22	2,061,160	+0.30(+0.55%)
Jan 10, 2011	54.50	55.20	54.13	54.92	3,685,951	+0.15(+0.28%)
Jan 07, 2011	55.33	55.43	54.08	54.76	2,309,733	-0.32(-0.57%)
Jan 06, 2011	55.43	55.43	54.85	55.08	5,437,958	-0.25(-0.44%)
Jan 05, 2011	54.72	55.36	54.62	55.33	1,817,496	+0.53(+0.97%)
Jan 04, 2011	55.73	55.91	54.28	54.80	3,699,660	-0.87(-1.56%)
Jan 03, 2011	55.23	55.92	55.09	55.66	2,709,305	+1.00(+1.83%)
Dec 31, 2010	54.90	55.13	54.60	54.66	1,702,298	-0.38(-0.68%)
Dec 30, 2010	55.06	55.29	55.01	55.04	1,577,772	-0.05(-0.10%)
Dec 29, 2010	55.13	55.16	55.01	55.09	1,114,547	+0.09(+0.17%)
Dec 28, 2010	55.16	55.23	54.76	55.00	2,421,102	-0.02(-0.04%)
Dec 27, 2010	54.66	55.13	54.53	55.03	1,605,275	+0.18(+0.32%)
Dec 23, 2010	55.03	55.11	54.74	54.85	804,906	-0.06(-0.11%)
Dec 22, 2010	54.90	55.17	54.81	54.91	858,785	+0.17(+0.32%)
Dec 21, 2010	54.32	54.80	54.24	54.74	1,732,055	+0.66(+1.21%)
Dec 20, 2010	53.92	54.37	53.82	54.08	2,522,558	+0.33(+0.61%)
Dec 17, 2010	53.84	53.90	53.44	53.75	2,593,154	-0.02(-0.03%)
Dec 16, 2010	53.46	53.98	53.24	53.77	2,430,832	+0.43(+0.80%)
Dec 15, 2010	53.57	54.07	53.26	53.34	3,561,204	-0.31(-0.57%)
Dec 14, 2010	53.89	53.99	53.55	53.64	1,429,589	-0.02(-0.04%)
Dec 13, 2010	54.12	54.19	53.64	53.67	1,837,458	-0.20(-0.37%)
Dec 10, 2010	53.37	53.99	53.18	53.86	1,172,083	+0.68(+1.28%)
Dec 09, 2010	53.39	53.39	52.97	53.19	2,124,087	+0.17(+0.32%)
Dec 08, 2010	53.09	53.28	52.89	53.02	2,030,003	+0.05(+0.10%)
Dec 07, 2010	53.31	53.45	52.90	52.96	4,086,843	+0.22(+0.42%)
Dec 06, 2010	52.40	52.86	52.26	52.74	3,079,839	+0.34(+0.66%)
Dec 03, 2010	51.89	52.57	51.78	52.40	1,044,623	+0.31(+0.60%)
Dec 02, 2010	51.50	52.13	51.47	52.09	1,805,387	+0.56(+1.08%)
Dec 01, 2010	51.29	51.62	51.29	51.53	2,949,906	+1.07(+2.12%)
Nov 30, 2010	50.27	50.74	50.11	50.46	1,874,377	-0.45(-0.89%)
Nov 29, 2010	50.56	51.03	50.06	50.91	2,436,194	+0.05(+0.09%)
Nov 26, 2010	50.84	51.14	50.78	50.86	385,011	-0.31(-0.60%)
Nov 24, 2010	50.47	51.17	51.17	51.17	1,039,208	+1.09(+2.18%)
Nov 23, 2010	49.97	50.21	49.75	50.08	1,877,919	-0.50(-1.00%)
Nov 22, 2010	50.34	50.73	49.91	50.58	1,177,224	+0.03(+0.06%)
Nov 19, 2010	50.32	50.63	49.92	50.55	709,894	+0.15(+0.29%)
Nov 18, 2010	50.08	50.66	49.56	50.40	2,270,325	+0.84(+1.70%)
Nov 17, 2010	49.48	49.67	49.26	49.56	1,282,711	+0.16(+0.32%)
Nov 16, 2010	50.09	50.20	49.06	49.40	2,771,410	-1.04(-2.06%)
Nov 15, 2010	50.75	51.05	50.44	50.44	1,541,137	+0.01(+0.02%)
Nov 12, 2010	50.82	51.17	50.42	50.44	1,631,042	-0.91(-1.77%)
Nov 11, 2010	50.99	51.50	50.86	51.34	2,698,148	-0.15(-0.28%)
Nov 10, 2010	50.92	51.50	50.56	51.49	1,623,467	+0.60(+1.17%)
Nov 09, 2010	51.75	51.84	50.65	50.89	1,128,774	-0.75(-1.45%)
Nov 08, 2010	51.54	51.76	51.21	51.64	1,593,484	-0.10(-0.19%)
Nov 05, 2010	51.40	51.95	51.40	51.74	4,253,158	+0.34(+0.65%)
Nov 04, 2010	50.79	51.45	50.79	51.41	1,646,411	+1.37(+2.73%)
Nov 03, 2010	49.93	50.11	49.34	50.04	2,412,695	+0.15(+0.31%)
Nov 02, 2010	49.37	49.90	49.19	49.89	1,397,516	+1.03(+2.11%)
Nov 01, 2010	49.45	49.72	48.46	48.85	3,266,057	-0.32(-0.65%)
Oct 29, 2010	48.91	49.41	48.82	49.17	1,626,038	+0.14(+0.28%)
Oct 28, 2010	49.66	49.82	48.87	49.04	1,435,104	+0.01(+0.02%)
Oct 27, 2010	49.26	49.50	48.76	49.03	1,556,529	-0.57(-1.14%)
Oct 25, 2010	49.67	50.17	49.51	49.60	1,514,500	+0.21(+0.42%)
Oct 22, 2010	49.46	49.56	49.14	49.39	1,087,913	+0.10(+0.20%)
Oct 21, 2010	49.88	50.18	48.72	49.29	3,221,867	-0.26(-0.52%)
Oct 20, 2010	49.19	49.84	49.10	49.55	1,528,623	+0.53(+1.09%)
Oct 19, 2010	49.21	49.87	48.66	49.01	2,414,842	-1.02(-2.03%)
Oct 18, 2010	49.40	50.03	49.33	50.03	2,250,344	+0.73(+1.49%)
Oct 15, 2010	49.89	50.02	49.08	49.30	1,445,268	-0.29(-0.59%)
Oct 14, 2010	49.56	49.84	49.09	49.59	1,362,351	-0.01(-0.02%)
Oct 13, 2010	49.11	49.97	48.93	49.60	3,138,338	+0.79(+1.61%)
Oct 12, 2010	48.53	48.97	48.08	48.81	1,600,120	+0.11(+0.24%)
Oct 11, 2010	48.68	49.00	48.53	48.69	2,206,957	+0.02(+0.03%)
Oct 08, 2010	48.68	48.95	47.91	48.68	1,517,782	+0.60(+1.26%)
Oct 07, 2010	48.54	48.63	47.78	48.08	1,630,571	-0.21(-0.44%)
Oct 06, 2010	48.24	48.46	48.02	48.29	2,352,200	+0.07(+0.14%)
Oct 05, 2010	47.44	48.33	47.12	48.22	2,043,480	+1.24(+2.63%)
Oct 04, 2010	47.51	47.73	46.65	46.98	1,925,397	-0.57(-1.20%)
Oct 01, 2010	47.56	47.82	47.17	47.56	3,448,748	+0.27(+0.57%)
Sep 30, 2010	47.66	48.04	46.98	47.29	8,005,517	-0.14(-0.29%)
Sep 29, 2010	47.17	47.56	46.98	47.43	1,804,371	+0.14(+0.29%)
Sep 28, 2010	46.94	47.38	46.12	47.29	2,415,833	+0.45(+0.96%)
Sep 27, 2010	47.06	47.10	46.65	46.84	1,822,270	-0.12(-0.26%)
Sep 24, 2010	46.20	47.05	46.07	46.96	1,250,526	+1.44(+3.15%)
Sep 23, 2010	45.79	46.46	45.39	45.52	1,528,423	-0.64(-1.39%)
Sep 22, 2010	46.59	46.94	45.89	46.17	1,792,017	-0.64(-1.37%)
Sep 21, 2010	47.08	47.39	46.72	46.81	2,419,091	-0.27(-0.57%)
Sep 20, 2010	45.99	47.20	45.60	47.07	1,643,495	+1.27(+2.77%)
Sep 17, 2010	45.80	46.03	45.21	45.80	2,246,299	-0.27(-0.58%)
Sep 15, 2010	45.76	46.24	45.38	46.07	1,285,440	+0.20(+0.43%)
Sep 14, 2010	46.01	46.30	45.76	45.87	2,069,209	-0.25(-0.54%)
Sep 13, 2010	45.60	46.27	45.51	46.12	1,305,821	+1.02(+2.26%)
Sep 10, 2010	45.10	45.39	44.90	45.10	1,459,374	+0.12(+0.27%)
Sep 09, 2010	45.54	45.64	44.62	44.98	1,684,528	+0.12(+0.27%)
Sep 08, 2010	44.69	45.25	44.69	44.86	1,331,037	+0.25(+0.56%)
Sep 07, 2010	45.44	45.44	44.52	44.61	2,036,740	-0.95(-2.09%)
Sep 03, 2010	45.34	45.63	45.05	45.56	2,257,931	+0.81(+1.82%)
Sep 02, 2010	44.33	44.86	44.18	44.74	1,230,494	+0.40(+0.91%)
Sep 01, 2010	43.43	44.39	43.28	44.34	2,477,051	+1.52(+3.55%)
Aug 31, 2010	42.77	43.20	42.32	42.82	6,043	+0.11(+0.25%)
Aug 30, 2010	43.50	43.64	42.70	42.71	1,219,027	-0.94(-2.16%)
Aug 27, 2010	42.48	43.72	42.19	43.66	1,934,002	+1.08(+2.54%)
Aug 26, 2010	43.08	43.41	42.44	42.58	1,788,265	-0.33(-0.76%)
Aug 25, 2010	41.86	43.02	41.78	42.90	2,245,801	+0.59(+1.38%)
Aug 24, 2010	41.96	42.74	41.67	42.32	2,531,239	-0.38(-0.89%)
Aug 23, 2010	43.61	43.85	42.67	42.70	1,628,643	-0.65(-1.49%)
Aug 20, 2010	43.21	43.37	42.64	43.34	1,736,092	-0.04(-0.09%)
Aug 19, 2010	44.43	44.59	43.26	43.38	2,047,326	-1.26(-2.83%)
Aug 18, 2010	44.48	45.01	44.04	44.65	1,587,657	+0.09(+0.20%)
Aug 17, 2010	44.26	44.89	44.01	44.55	1,475,383	+0.78(+1.79%)
Aug 16, 2010	43.09	44.04	43.00	43.77	1,655,101	+0.32(+0.74%)
Aug 13, 2010	43.45	43.90	43.38	43.45	1,900,176	-0.46(-1.06%)
Aug 12, 2010	43.22	44.23	43.22	43.91	2,047,983	-0.29(-0.65%)
Aug 11, 2010	45.11	45.11	44.08	44.20	2,110,368	-1.83(-3.97%)
Aug 10, 2010	46.36	46.57	45.65	46.03	2,581,056	-0.84(-1.79%)
Aug 09, 2010	46.65	47.03	46.36	46.87	976,214	+0.51(+1.10%)
Aug 06, 2010	46.36	46.53	45.44	46.36	1,914,459	-0.27(-0.57%)
Aug 05, 2010	46.81	47.08	46.56	46.62	1,373,037	-0.51(-1.08%)
Aug 04, 2010	46.88	47.26	46.75	47.13	1,782,723	+0.50(+1.08%)
Aug 03, 2010	46.95	47.30	46.28	46.63	1,617,122	-0.39(-0.83%)
Aug 02, 2010	47.01	47.28	46.62	47.02	2,491,862	+0.78(+1.68%)
Jul 30, 2010	46.24	46.72	45.47	46.24	3,101,676	+0.00(+0.00%)
Jul 29, 2010	46.72	46.98	45.51	46.24	3,868,340	-0.05(-0.12%)
Jul 28, 2010	46.87	47.14	46.06	46.30	3,092,522	-0.69(-1.47%)
Jul 27, 2010	47.36	47.68	46.89	46.99	3,671,944	+0.00(+0.00%)
Jul 26, 2010	46.17	47.03	45.96	46.99	3,031,998	+0.94(+2.05%)
Jul 23, 2010	44.80	46.09	44.61	46.05	4,918,615	+1.04(+2.32%)
Jul 22, 2010	44.01	45.15	43.91	45.00	2,067,483	+1.62(+3.74%)
Jul 21, 2010	44.55	44.68	43.28	43.38	1,840,893	-0.87(-1.96%)
Jul 20, 2010	42.91	44.30	42.73	44.25	1,508,857	+0.81(+1.87%)
Jul 19, 2010	43.41	43.56	42.62	43.44	1,785,586	+0.13(+0.30%)
Jul 16, 2010	43.31	44.71	43.18	43.31	3,640,527	-1.61(-3.59%)
Jul 15, 2010	45.39	45.44	44.36	44.92	2,183,122	-0.46(-1.01%)
Jul 14, 2010	45.46	45.66	45.01	45.38	3,376,453	-0.23(-0.50%)
Jul 13, 2010	44.85	45.79	44.64	45.60	4,059,712	+1.42(+3.22%)
Jul 12, 2010	44.46	44.78	43.76	44.18	1,299,570	-0.46(-1.02%)
Jul 09, 2010	44.64	44.64	43.78	44.64	1,580,784	+0.70(+1.59%)
Jul 08, 2010	43.74	43.99	43.29	43.94	3,037,534	+0.72(+1.66%)
Jul 07, 2010	41.89	43.28	41.85	43.22	6,659,510	+1.42(+3.40%)
Jul 06, 2010	43.13	43.50	41.56	41.80	4,107,405	-0.58(-1.36%)
Jul 02, 2010	42.38	43.18	42.11	42.38	3,481,773	-0.50(-1.16%)