China Largecap Ishares ETF (NY: FXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.25	28.50	27.94	27.96	44,954	-0.22(-0.79%)
Jun 29, 2010	28.17	28.51	28.05	28.18	10,573	-1.24(-4.23%)
Jun 25, 2010	29.43	29.56	29.07	29.43	27,834,798	+0.29(+1.01%)
Jun 24, 2010	29.41	29.42	29.02	29.13	2,378	-0.35(-1.19%)
Jun 23, 2010	29.62	29.73	29.28	29.48	35,707,796	+0.22(+0.76%)
Jun 22, 2010	29.56	29.82	29.23	29.26	84,381	-0.46(-1.56%)
Jun 21, 2010	29.95	30.06	29.43	29.73	51,857,432	+1.00(+3.48%)
Jun 18, 2010	28.73	28.86	28.61	28.73	31,339,996	+0.03(+0.10%)
Jun 17, 2010	28.84	28.85	28.45	28.70	2,336	-0.34(-1.17%)
Jun 16, 2010	28.80	29.14	28.74	29.04	22,214,690	+0.05(+0.17%)
Jun 15, 2010	28.61	29.02	28.53	28.99	1,090,379	+0.65(+2.29%)
Jun 14, 2010	28.64	28.83	28.20	28.34	37,252,480	-0.11(-0.40%)
Jun 11, 2010	27.84	28.54	27.83	28.45	30,458,140	+0.16(+0.57%)
Jun 10, 2010	28.02	28.43	27.96	28.29	2,406	+0.67(+2.42%)
Jun 09, 2010	27.72	28.13	27.41	27.62	48,220,648	+0.19(+0.71%)
Jun 08, 2010	27.03	27.44	26.74	27.43	653,888	+0.58(+2.16%)
Jun 07, 2010	27.24	27.34	26.83	26.85	28,386,784	-0.26(-0.95%)
Jun 04, 2010	27.11	27.57	26.93	27.11	41,715,000	-0.67(-2.40%)
Jun 03, 2010	27.97	28.01	27.44	27.77	39,715,300	-0.16(-0.56%)
Jun 02, 2010	27.42	28.01	27.29	27.93	434	+0.74(+2.73%)
Jun 01, 2010	27.46	27.96	27.13	27.19	3,962	-0.64(-2.29%)
May 28, 2010	27.82	28.10	27.49	27.82	59,869,468	-0.25(-0.88%)
May 27, 2010	27.53	28.09	27.41	28.07	60,827,188	+1.28(+4.77%)
May 26, 2010	26.97	27.48	26.69	26.79	12,136	-0.04(-0.13%)
May 25, 2010	26.03	26.91	25.87	26.83	5,477	-0.32(-1.20%)
May 24, 2010	27.22	27.51	27.06	27.15	42,201,120	+0.16(+0.58%)
May 21, 2010	25.81	27.13	25.69	27.00	96,771,048	+0.84(+3.21%)
May 20, 2010	26.38	26.69	26.01	26.16	81,216	-0.95(-3.51%)
May 19, 2010	26.92	27.29	26.69	27.11	60,928,732	-0.05(-0.17%)
May 18, 2010	27.75	27.86	26.98	27.16	1,038	-0.17(-0.63%)
May 17, 2010	27.27	28.04	26.74	27.33	48,692,188	-0.14(-0.51%)
May 14, 2010	27.47	27.72	27.08	27.47	66,409,052	-0.52(-1.84%)
May 13, 2010	28.13	28.29	27.92	27.99	42,662,768	-0.15(-0.53%)
May 12, 2010	28.03	28.20	27.89	28.13	40,782,576	+0.14(+0.50%)
May 11, 2010	28.30	28.40	27.90	27.99	2,224	-0.52(-1.81%)
May 10, 2010	28.28	28.57	28.18	28.51	116,114,896	+1.49(+5.52%)
May 07, 2010	27.07	27.47	26.45	27.02	92,781,344	+0.42(+1.57%)
May 06, 2010	26.60	27.76	25.61	26.60	646,302	-0.95(-3.46%)
May 05, 2010	27.85	28.16	27.48	27.56	67,791,576	-0.48(-1.73%)
May 04, 2010	28.42	28.45	27.82	28.04	66,801	-1.08(-3.70%)
May 03, 2010	28.88	29.17	28.76	29.12	32,152,904	+0.26(+0.91%)
Apr 30, 2010	29.29	29.31	28.79	28.86	44,500,384	-0.10(-0.34%)
Apr 29, 2010	28.79	29.10	28.71	28.95	40,786,288	+0.06(+0.20%)
Apr 28, 2010	28.95	29.02	28.56	28.90	56,586,076	+0.31(+1.09%)
Apr 27, 2010	29.23	29.31	28.52	28.59	713,403	-1.14(-3.83%)
Apr 26, 2010	29.85	29.92	29.70	29.72	21,389,494	+0.01(+0.05%)
Apr 23, 2010	29.50	29.73	29.36	29.71	23,293,148	-0.09(-0.31%)
Apr 22, 2010	29.47	29.81	29.24	29.80	27,458,132	+0.13(+0.45%)
Apr 21, 2010	29.82	29.84	29.39	29.67	707	-0.42(-1.41%)
Apr 20, 2010	30.11	30.16	29.84	30.09	777	+0.48(+1.62%)
Apr 19, 2010	29.51	29.74	29.26	29.61	45,882,084	-0.28(-0.95%)
Apr 16, 2010	30.35	30.41	29.67	29.89	71,902,320	-1.12(-3.62%)
Apr 15, 2010	31.02	31.17	30.94	31.02	30,045,180	-0.16(-0.52%)
Apr 14, 2010	31.05	31.34	30.98	31.18	25,025,566	+0.20(+0.66%)
Apr 13, 2010	30.90	30.97	30.64	30.97	27,602,356	-0.11(-0.34%)
Apr 12, 2010	31.10	31.24	31.04	31.08	20,616,914	-0.42(-1.35%)
Apr 09, 2010	31.21	31.51	31.19	31.50	37,980,008	+0.58(+1.87%)
Apr 08, 2010	30.68	31.05	30.49	30.93	34,259,444	+0.15(+0.49%)
Apr 07, 2010	30.93	30.97	30.54	30.78	39,357,384	-0.20(-0.64%)
Apr 06, 2010	30.74	31.05	30.74	30.97	25,334,768	+0.04(+0.14%)
Apr 05, 2010	30.73	30.98	30.67	30.93	26,701,046	+0.36(+1.18%)
Apr 01, 2010	30.32	30.57	30.57	30.57	49,916,728	+0.83(+2.78%)
Mar 31, 2010	29.65	29.94	29.63	29.75	50,336,080	-0.11(-0.38%)
Mar 30, 2010	29.69	29.96	29.67	29.86	54,504,276	+0.45(+1.54%)
Mar 29, 2010	29.07	29.43	29.07	29.41	48,141,412	+0.56(+1.93%)
Mar 26, 2010	28.83	29.06	28.57	28.85	44,119,204	+0.57(+2.02%)
Mar 25, 2010	28.68	28.75	28.20	28.28	50,033,544	-0.52(-1.82%)
Mar 24, 2010	28.86	28.92	28.64	28.80	32,233,318	-0.34(-1.16%)
Mar 23, 2010	29.00	29.21	28.88	29.14	21,168,820	+0.09(+0.32%)
Mar 22, 2010	28.69	29.10	28.66	29.05	20,633,632	+0.02(+0.07%)
Mar 19, 2010	29.29	29.32	28.88	29.02	32,277,260	-0.24(-0.82%)
Mar 18, 2010	29.36	29.41	29.12	29.27	27,441,646	-0.14(-0.48%)
Mar 17, 2010	29.35	29.58	29.26	29.41	37,754,400	+0.47(+1.61%)
Mar 16, 2010	28.80	29.02	28.64	28.94	29,761,262	+0.15(+0.52%)
Mar 15, 2010	28.67	28.87	28.65	28.79	25,548,164	-0.35(-1.19%)
Mar 12, 2010	29.28	29.30	29.02	29.14	23,894,962	-0.08(-0.27%)
Mar 11, 2010	29.06	29.27	28.87	29.22	25,244,010	-0.11(-0.39%)
Mar 10, 2010	29.22	29.49	29.19	29.33	25,561,638	+0.07(+0.24%)
Mar 09, 2010	29.08	29.46	29.07	29.26	23,284,826	+0.06(+0.22%)
Mar 08, 2010	29.14	29.31	29.11	29.19	22,422,402	+0.10(+0.34%)
Mar 05, 2010	28.82	29.10	28.70	29.10	33,206,128	+0.72(+2.54%)
Mar 04, 2010	28.51	28.57	28.25	28.37	30,622,340	-0.44(-1.52%)
Mar 03, 2010	28.93	29.17	28.78	28.81	23,978,106	-0.08(-0.29%)
Mar 02, 2010	29.01	29.14	28.83	28.90	33,999,596	+0.22(+0.76%)
Mar 01, 2010	28.52	28.77	28.50	28.68	49,815,180	+0.71(+2.53%)
Feb 26, 2010	27.83	28.06	27.61	27.97	35,140,000	+0.42(+1.54%)
Feb 25, 2010	27.20	27.63	27.03	27.55	36,379,760	-0.25(-0.88%)
Feb 24, 2010	27.56	27.86	27.49	27.79	31,607,700	+0.49(+1.78%)
Feb 23, 2010	27.75	27.89	27.23	27.31	42,667,908	-0.36(-1.30%)
Feb 22, 2010	27.84	27.92	27.63	27.67	23,295,924	+0.09(+0.33%)
Feb 19, 2010	27.44	27.75	27.40	27.58	46,471,692	-0.48(-1.71%)
Feb 18, 2010	27.82	28.15	27.80	28.06	27,888,640	+0.01(+0.03%)
Feb 17, 2010	28.19	28.23	27.89	28.05	25,310,282	+0.10(+0.35%)
Feb 16, 2010	27.83	28.04	27.55	27.95	28,687,562	+0.46(+1.67%)
Feb 12, 2010	27.46	27.49	27.49	27.49	43,216,068	-0.54(-1.94%)
Feb 11, 2010	27.60	28.04	27.39	28.04	47,656,208	+0.74(+2.72%)
Feb 10, 2010	27.32	27.58	26.96	27.29	38,846,428	+0.12(+0.44%)
Feb 09, 2010	26.92	27.47	26.75	27.17	70,854,776	+0.91(+3.47%)
Feb 08, 2010	26.50	26.72	26.26	26.26	43,342,976	-0.28(-1.06%)
Feb 05, 2010	26.45	26.64	25.89	26.54	70,847,416	-0.32(-1.18%)
Feb 04, 2010	27.59	27.60	26.77	26.86	67,757,080	-1.29(-4.57%)
Feb 03, 2010	28.22	28.37	28.01	28.15	31,977,458	+0.00(+0.00%)
Feb 02, 2010	27.78	28.19	27.68	28.15	35,853,624	+0.52(+1.88%)
Feb 01, 2010	27.51	28.00	27.48	27.63	51,112,576	+0.53(+1.94%)
Jan 29, 2010	27.56	27.63	26.98	27.10	44,290,520	-0.11(-0.39%)
Jan 28, 2010	27.48	27.60	26.93	27.21	62,933,296	+0.13(+0.47%)
Jan 27, 2010	26.91	27.19	26.64	27.08	56,714,860	-0.22(-0.81%)
Jan 26, 2010	27.27	27.56	27.03	27.30	58,922,796	-0.74(-2.63%)
Jan 25, 2010	28.12	28.20	27.83	28.04	44,964,936	+0.44(+1.59%)
Jan 22, 2010	28.20	28.27	27.57	27.60	66,355,176	-0.38(-1.36%)
Jan 21, 2010	28.62	28.74	27.92	27.99	63,191,308	-1.08(-3.72%)
Jan 20, 2010	29.22	29.22	28.79	29.07	49,593,048	-1.15(-3.81%)
Jan 19, 2010	29.77	30.24	29.72	30.22	31,284,468	+0.93(+3.18%)
Jan 15, 2010	29.57	29.29	29.29	29.29	33,268,900	-0.48(-1.61%)
Jan 14, 2010	29.72	29.79	29.58	29.77	36,398,036	-0.25(-0.82%)
Jan 13, 2010	30.08	30.10	29.79	30.01	45,818,012	-0.37(-1.21%)
Jan 12, 2010	30.66	30.66	30.18	30.38	46,638,448	-0.76(-2.43%)
Jan 11, 2010	31.30	31.32	30.91	31.14	24,352,514	+0.05(+0.16%)
Jan 08, 2010	30.93	31.09	30.74	31.09	18,066,404	+0.09(+0.30%)
Jan 07, 2010	31.05	31.12	30.83	31.00	32,829,872	-0.49(-1.55%)
Jan 06, 2010	31.40	31.50	31.32	31.48	16,221,097	+0.37(+1.20%)
Jan 05, 2010	30.96	31.12	30.85	31.11	23,331,436	+0.63(+2.06%)
Jan 04, 2010	30.20	30.50	30.20	30.48	21,893,274	+0.62(+2.08%)
Dec 31, 2009	30.13	29.86	29.86	29.86	13,647,016	+0.18(+0.59%)
Dec 30, 2009	29.55	29.70	29.53	29.68	11,244,291	-0.02(-0.07%)
Dec 29, 2009	29.83	29.85	29.62	29.70	10,894,907	-0.10(-0.33%)
Dec 28, 2009	29.97	30.04	29.69	29.80	16,174,722	-0.14(-0.47%)
Dec 24, 2009	29.87	29.98	29.79	29.94	10,434,971	+0.44(+1.48%)
Dec 23, 2009	29.48	29.62	29.33	29.51	23,752,200	+0.31(+1.06%)
Dec 22, 2009	29.22	29.43	29.12	29.19	29,738,682	-0.09(-0.31%)
Dec 21, 2009	29.02	29.32	29.00	29.29	28,750,952	+0.12(+0.41%)
Dec 18, 2009	29.16	29.28	28.95	29.16	26,304,140	-0.18(-0.62%)
Dec 17, 2009	29.63	29.68	29.33	29.35	32,592,648	-0.84(-2.79%)
Dec 16, 2009	30.26	30.42	30.15	30.19	24,864,758	-0.22(-0.74%)
Dec 15, 2009	30.43	30.65	30.31	30.42	22,577,660	-0.34(-1.10%)
Dec 14, 2009	30.79	30.87	30.64	30.75	20,260,532	+0.13(+0.41%)
Dec 11, 2009	30.69	30.72	30.44	30.63	14,098,831	+0.04(+0.11%)
Dec 10, 2009	30.56	30.75	30.51	30.59	15,152,925	-0.04(-0.11%)
Dec 09, 2009	30.56	30.70	30.31	30.63	24,383,072	-0.05(-0.16%)
Dec 08, 2009	30.84	30.93	30.56	30.68	26,048,500	-0.70(-2.22%)
Dec 07, 2009	31.48	31.68	31.35	31.37	24,976,634	-0.48(-1.52%)
Dec 04, 2009	31.98	32.23	31.46	31.86	34,234,628	+0.46(+1.45%)
Dec 03, 2009	31.68	31.87	31.36	31.40	21,163,626	-0.22(-0.71%)
Dec 02, 2009	31.62	31.87	31.51	31.62	15,474,632	+0.06(+0.20%)
Dec 01, 2009	31.41	31.74	31.38	31.56	35,156,720	+0.85(+2.77%)
Nov 30, 2009	30.58	30.81	30.42	30.71	40,527,100	+0.41(+1.37%)
Nov 27, 2009	29.96	30.62	29.73	30.30	42,039,644	-1.44(-4.54%)
Nov 25, 2009	31.74	31.84	31.55	31.74	14,129,937	+0.11(+0.33%)
Nov 24, 2009	31.58	32.08	31.29	31.63	26,220,242	-0.41(-1.27%)
Nov 23, 2009	32.12	32.31	31.93	32.04	26,559,426	+0.70(+2.22%)
Nov 20, 2009	31.13	31.35	31.10	31.34	18,807,758	-0.05(-0.16%)
Nov 19, 2009	31.65	31.65	31.15	31.39	40,693,368	-0.69(-2.15%)
Nov 18, 2009	32.22	32.34	31.93	32.08	27,925,960	-0.28(-0.86%)
Nov 17, 2009	32.36	32.57	32.17	32.36	19,819,544	-0.21(-0.66%)
Nov 16, 2009	32.33	32.79	32.30	32.57	28,524,432	+0.68(+2.14%)
Nov 13, 2009	31.79	32.05	31.58	31.89	27,982,282	+0.53(+1.68%)
Nov 12, 2009	31.74	31.90	31.25	31.36	29,472,234	-0.58(-1.83%)
Nov 11, 2009	32.05	32.18	31.84	31.95	25,747,902	+0.06(+0.20%)
Nov 10, 2009	31.76	31.95	31.62	31.88	23,610,304	-0.25(-0.77%)
Nov 09, 2009	31.67	32.17	31.67	32.13	37,142,328	+1.09(+3.51%)
Nov 06, 2009	30.82	31.24	30.71	31.04	21,780,346	+0.22(+0.71%)
Nov 05, 2009	30.70	31.07	30.67	30.82	27,630,402	+0.47(+1.55%)
Nov 04, 2009	30.62	30.91	30.27	30.35	39,275,616	+0.75(+2.54%)
Nov 03, 2009	29.42	29.98	29.40	29.60	29,113,046	-0.44(-1.45%)
Nov 02, 2009	29.97	30.39	29.60	30.04	50,548,344	+0.73(+2.49%)
Oct 30, 2009	30.26	30.29	29.13	29.31	49,811,076	-1.08(-3.54%)
Oct 29, 2009	29.97	30.51	29.92	30.38	43,273,088	+0.73(+2.46%)
Oct 28, 2009	30.30	30.39	29.52	29.65	49,767,220	-1.17(-3.81%)
Oct 27, 2009	31.06	31.24	30.79	30.82	23,899,208	-0.06(-0.20%)
Oct 26, 2009	31.42	31.68	30.84	30.89	24,361,352	-0.29(-0.92%)
Oct 23, 2009	31.31	31.36	31.01	31.17	23,236,766	+0.03(+0.09%)
Oct 22, 2009	30.85	31.18	30.60	31.15	24,004,606	+0.29(+0.93%)
Oct 21, 2009	30.89	31.46	30.81	30.86	31,335,402	-0.18(-0.59%)
Oct 20, 2009	30.91	31.16	30.89	31.04	27,187,538	-0.22(-0.72%)
Oct 19, 2009	30.98	31.34	30.87	31.27	28,562,808	+0.93(+3.06%)
Oct 16, 2009	30.49	30.52	30.23	30.34	28,730,964	-0.70(-2.24%)
Oct 15, 2009	30.75	31.08	30.73	31.03	23,993,606	-0.09(-0.29%)
Oct 14, 2009	30.77	31.13	30.73	31.13	41,146,484	+1.07(+3.55%)
Oct 13, 2009	29.90	30.11	29.73	30.06	22,055,752	+0.22(+0.75%)
Oct 12, 2009	30.02	30.11	29.79	29.83	25,543,650	-0.31(-1.03%)
Oct 09, 2009	30.05	30.22	29.97	30.14	19,534,508	+0.11(+0.37%)
Oct 08, 2009	30.10	30.22	29.87	30.03	22,859,454	+0.50(+1.69%)
Oct 07, 2009	29.52	29.63	29.40	29.53	22,312,606	+0.34(+1.18%)
Oct 06, 2009	29.08	29.50	29.03	29.19	32,803,712	+0.75(+2.62%)
Oct 05, 2009	28.19	28.65	28.03	28.44	29,191,368	+0.67(+2.43%)
Oct 02, 2009	27.55	27.94	27.47	27.77	36,822,044	-0.10(-0.36%)
Oct 01, 2009	28.70	28.73	27.84	27.87	46,202,032	-0.89(-3.10%)
Sep 30, 2009	28.90	28.97	28.34	28.76	35,602,788	-0.31(-1.06%)
Sep 29, 2009	29.14	29.31	28.90	29.07	15,804,594	-0.18(-0.60%)
Sep 28, 2009	28.74	29.26	28.71	29.24	20,959,812	+0.27(+0.92%)
Sep 25, 2009	29.02	29.22	28.81	28.97	19,825,548	+0.02(+0.07%)
Sep 24, 2009	29.38	29.52	28.67	28.95	39,666,284	-0.79(-2.65%)
Sep 23, 2009	30.15	30.30	29.69	29.74	23,963,420	-0.58(-1.90%)
Sep 22, 2009	30.30	30.50	30.15	30.32	16,852,516	+0.25(+0.84%)
Sep 21, 2009	30.00	30.18	29.78	30.06	18,889,890	-0.41(-1.34%)
Sep 18, 2009	30.75	30.77	30.39	30.47	21,733,088	-0.14(-0.46%)
Sep 17, 2009	30.73	31.04	30.49	30.61	28,233,134	+0.33(+1.09%)
Sep 16, 2009	30.34	30.80	30.23	30.28	39,301,036	+0.56(+1.89%)
Sep 15, 2009	29.65	29.85	29.48	29.72	23,523,660	-0.08(-0.28%)
Sep 14, 2009	29.44	29.92	29.40	29.80	21,144,186	+0.01(+0.04%)
Sep 11, 2009	30.09	30.13	29.71	29.79	24,441,470	-0.13(-0.44%)
Sep 10, 2009	29.69	29.94	29.45	29.92	21,551,776	+0.29(+0.97%)
Sep 09, 2009	29.53	29.78	29.40	29.64	24,780,372	-0.13(-0.45%)
Sep 08, 2009	29.85	29.87	29.52	29.77	29,745,658	+0.86(+2.99%)
Sep 04, 2009	28.55	28.93	28.37	28.90	41,005,668	+1.02(+3.65%)
Sep 03, 2009	27.85	27.91	27.49	27.89	35,394,740	+0.67(+2.48%)
Sep 02, 2009	27.18	27.49	27.06	27.21	31,001,802	+0.25(+0.91%)
Sep 01, 2009	27.54	27.84	26.94	26.96	51,586,916	-0.66(-2.39%)
Aug 31, 2009	27.44	27.73	27.36	27.63	40,780,696	-0.35(-1.26%)
Aug 28, 2009	28.33	28.39	27.89	27.98	25,233,548	-0.34(-1.22%)
Aug 27, 2009	28.26	28.39	27.86	28.32	27,298,968	+0.03(+0.10%)
Aug 26, 2009	28.34	28.51	28.19	28.29	24,199,704	-0.19(-0.67%)
Aug 25, 2009	28.73	28.84	28.39	28.48	23,172,126	+0.09(+0.32%)
Aug 24, 2009	28.76	28.86	28.34	28.39	24,579,328	-0.27(-0.93%)
Aug 21, 2009	28.45	28.71	28.22	28.66	30,511,720	+0.13(+0.44%)
Aug 20, 2009	28.29	28.60	28.22	28.53	30,892,832	+0.38(+1.35%)
Aug 19, 2009	27.51	28.22	27.48	28.15	39,925,752	+0.02(+0.08%)
Aug 18, 2009	27.90	28.21	27.80	28.13	36,402,512	+0.58(+2.12%)
Aug 17, 2009	27.76	27.77	27.27	27.55	60,549,768	-1.29(-4.49%)
Aug 14, 2009	29.33	29.35	28.58	28.84	42,631,256	-0.52(-1.77%)
Aug 13, 2009	29.48	29.51	29.02	29.36	22,874,010	+0.17(+0.58%)
Aug 12, 2009	28.92	29.40	28.86	29.19	35,071,500	+0.12(+0.41%)
Aug 11, 2009	29.48	29.50	28.82	29.07	49,426,168	-0.36(-1.22%)
Aug 10, 2009	29.46	29.69	29.17	29.43	34,922,160	+0.05(+0.17%)
Aug 07, 2009	29.38	29.60	29.06	29.38	46,008,980	-0.13(-0.43%)
Aug 06, 2009	29.78	29.87	29.18	29.51	35,924,176	+0.14(+0.48%)
Aug 05, 2009	29.64	29.73	27.45	29.37	33,593,696	-0.60(-2.02%)
Aug 04, 2009	29.85	30.27	29.80	29.97	25,522,132	-0.61(-2.00%)
Aug 03, 2009	30.32	30.69	30.20	30.58	31,174,094	+1.17(+3.97%)
Jul 31, 2009	29.47	29.64	29.23	29.42	22,085,636	-0.09(-0.31%)
Jul 30, 2009	29.59	29.93	29.48	29.51	32,791,572	+0.51(+1.77%)
Jul 29, 2009	29.28	29.32	28.69	29.00	51,308,912	-1.13(-3.76%)
Jul 28, 2009	29.89	30.18	29.61	30.13	28,141,690	+0.36(+1.20%)
Jul 27, 2009	29.88	30.05	29.57	29.77	22,618,042	+0.07(+0.24%)
Jul 24, 2009	29.39	29.72	29.23	29.70	28,540,598	+0.14(+0.48%)
Jul 23, 2009	28.91	29.78	28.88	29.56	53,117,864	+1.15(+4.06%)
Jul 22, 2009	28.17	28.63	28.10	28.41	23,255,166	-0.21(-0.74%)
Jul 21, 2009	28.81	28.83	28.16	28.62	32,011,012	-0.14(-0.49%)
Jul 20, 2009	28.62	28.82	28.48	28.76	42,926,724	+1.11(+4.02%)
Jul 17, 2009	27.49	27.75	27.37	27.65	27,464,582	+0.43(+1.58%)
Jul 16, 2009	27.06	27.43	26.94	27.22	28,958,886	-0.20(-0.74%)
Jul 15, 2009	26.91	27.51	26.85	27.42	43,189,940	+1.12(+4.28%)
Jul 14, 2009	26.26	26.37	26.03	26.30	21,931,954	+0.50(+1.94%)
Jul 13, 2009	25.34	25.94	25.33	25.80	38,029,992	-0.11(-0.44%)
Jul 10, 2009	25.88	26.07	25.56	25.91	27,725,422	-0.20(-0.75%)
Jul 09, 2009	26.21	26.33	25.92	26.11	28,127,832	+0.45(+1.75%)
Jul 08, 2009	25.88	26.11	25.16	25.66	44,412,980	-0.16(-0.63%)
Jul 07, 2009	26.48	26.49	25.81	25.82	29,172,162	-1.00(-3.75%)
Jul 06, 2009	26.41	26.85	26.21	26.82	31,440,830	+0.51(+1.95%)
Jul 02, 2009	26.48	26.56	26.23	26.31	27,934,316	-0.90(-3.31%)