S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.16	21.16	20.85	21.13	199,142	+0.03(+0.13%)
Feb 25, 2010	20.91	21.14	20.63	21.10	328,160	-0.14(-0.64%)
Feb 24, 2010	20.97	21.35	20.97	21.24	387,690	+0.39(+1.86%)
Feb 23, 2010	21.32	21.34	20.70	20.85	227,364	-0.52(-2.43%)
Feb 22, 2010	21.50	21.54	21.29	21.37	393,390	-0.02(-0.09%)
Feb 19, 2010	21.20	21.52	21.10	21.39	384,767	+0.12(+0.58%)
Feb 18, 2010	21.06	21.27	20.94	21.26	200,712	+0.14(+0.68%)
Feb 17, 2010	21.22	21.23	20.84	21.12	775,123	+0.03(+0.13%)
Feb 16, 2010	20.83	21.12	20.71	21.09	474,323	+0.47(+2.28%)
Feb 12, 2010	20.20	20.62	20.62	20.62	1,245,553	+0.14(+0.70%)
Feb 11, 2010	20.08	20.53	19.91	20.48	266,196	+0.43(+2.13%)
Feb 10, 2010	19.91	20.14	19.77	20.05	218,289	+0.12(+0.60%)
Feb 09, 2010	20.14	20.19	19.77	19.93	468,069	+0.19(+0.96%)
Feb 08, 2010	19.76	20.15	19.57	19.74	477,068	-0.03(-0.16%)
Feb 05, 2010	19.55	19.87	19.24	19.78	568,378	+0.31(+1.61%)
Feb 04, 2010	20.16	20.21	19.41	19.46	510,739	-0.98(-4.77%)
Feb 03, 2010	20.28	20.50	20.20	20.44	475,523	+0.10(+0.50%)
Feb 02, 2010	20.12	20.43	20.01	20.34	368,679	+0.27(+1.35%)
Feb 01, 2010	19.42	20.08	19.36	20.07	762,798	+0.71(+3.68%)
Jan 29, 2010	20.23	20.38	19.14	19.35	640,123	-0.70(-3.51%)
Jan 28, 2010	20.66	20.66	19.70	20.06	516,763	-0.63(-3.05%)
Jan 27, 2010	20.38	20.77	20.24	20.69	367,472	+0.28(+1.35%)
Jan 26, 2010	20.47	20.66	20.29	20.41	118,820	-0.14(-0.69%)
Jan 25, 2010	20.47	20.70	20.35	20.55	386,677	+0.20(+0.99%)
Jan 22, 2010	21.16	21.16	20.23	20.35	661,871	-0.91(-4.26%)
Jan 21, 2010	21.28	21.58	21.02	21.26	340,522	+0.02(+0.09%)
Jan 20, 2010	21.07	21.24	20.92	21.24	389,179	+0.15(+0.70%)
Jan 19, 2010	20.89	21.48	20.87	21.09	266,487	+0.28(+1.35%)
Jan 15, 2010	21.48	20.81	20.81	20.81	642,992	-0.64(-3.00%)
Jan 14, 2010	21.51	21.53	21.24	21.46	175,351	-0.11(-0.51%)
Jan 13, 2010	21.43	21.59	20.89	21.57	283,977	+0.25(+1.17%)
Jan 12, 2010	21.85	21.85	21.14	21.32	930,639	-0.73(-3.32%)
Jan 11, 2010	22.30	22.31	21.90	22.05	388,788	-0.15(-0.68%)
Jan 08, 2010	21.91	22.20	21.87	22.20	390,710	+0.29(+1.34%)
Jan 07, 2010	22.10	22.10	21.74	21.91	879,134	-0.21(-0.94%)
Jan 06, 2010	22.15	22.21	21.99	22.11	567,459	+0.01(+0.04%)
Jan 05, 2010	22.06	22.28	21.93	22.10	336,527	+0.05(+0.21%)
Jan 04, 2010	22.17	22.28	21.89	22.06	598,802	+0.16(+0.74%)
Dec 31, 2009	22.02	21.90	21.90	21.90	247,371	-0.06(-0.27%)
Dec 30, 2009	21.68	21.97	21.62	21.96	97,050	+0.31(+1.45%)
Dec 29, 2009	21.66	21.69	21.48	21.64	255,812	-0.05(-0.23%)
Dec 28, 2009	22.01	22.04	21.59	21.70	243,441	-0.22(-0.99%)
Dec 24, 2009	21.64	21.91	21.64	21.91	74,046	+0.26(+1.21%)
Dec 23, 2009	21.71	21.71	21.48	21.65	524,777	+0.09(+0.41%)
Dec 22, 2009	21.45	21.58	21.41	21.56	201,333	+0.20(+0.95%)
Dec 21, 2009	20.95	21.36	20.95	21.36	213,056	+0.54(+2.61%)
Dec 18, 2009	20.77	20.85	20.56	20.82	142,284	+0.22(+1.05%)
Dec 17, 2009	20.92	21.01	20.60	20.60	139,156	-0.34(-1.60%)
Dec 16, 2009	20.79	21.12	20.79	20.94	112,962	+0.41(+1.99%)
Dec 15, 2009	20.63	20.76	20.48	20.53	52,428	-0.11(-0.51%)
Dec 14, 2009	20.60	20.64	20.57	20.63	111,260	+0.29(+1.42%)
Dec 11, 2009	20.52	20.56	20.23	20.34	231,716	-0.15(-0.72%)
Dec 10, 2009	20.66	20.77	20.47	20.49	125,446	-0.07(-0.36%)
Dec 09, 2009	20.43	20.61	20.32	20.56	106,424	+0.14(+0.68%)
Dec 08, 2009	20.47	20.63	20.23	20.43	143,138	-0.10(-0.47%)
Dec 07, 2009	20.43	20.70	20.38	20.52	130,272	+0.22(+1.09%)
Dec 04, 2009	20.38	20.50	19.90	20.30	170,214	+0.29(+1.47%)
Dec 03, 2009	19.91	20.26	19.91	20.01	153,172	+0.23(+1.15%)
Dec 02, 2009	19.63	19.99	19.61	19.78	190,860	+0.26(+1.36%)
Dec 01, 2009	19.09	19.56	19.09	19.51	193,110	+0.68(+3.62%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)
Nov 02, 2009	17.15	17.32	16.86	17.13	1,318,125	-0.01(-0.05%)
Oct 30, 2009	17.61	17.67	17.06	17.14	1,133,236	-0.54(-3.07%)
Oct 29, 2009	17.44	17.75	17.44	17.68	481,479	+0.40(+2.29%)
Oct 28, 2009	17.77	17.89	17.21	17.29	1,011,884	-0.53(-2.99%)
Oct 27, 2009	18.33	18.46	17.78	17.82	363,858	-0.46(-2.54%)
Oct 26, 2009	18.34	18.73	18.13	18.29	588,207	-0.08(-0.43%)
Oct 23, 2009	18.43	18.43	18.31	18.36	211,904	-0.49(-2.61%)
Oct 22, 2009	18.72	18.93	18.37	18.86	239,757	+0.08(+0.44%)
Oct 21, 2009	19.05	19.28	18.71	18.77	484,333	-0.28(-1.45%)
Oct 20, 2009	18.99	19.11	18.96	19.05	206,877	-0.02(-0.12%)
Oct 19, 2009	18.79	19.15	18.70	19.07	153,479	+0.33(+1.77%)
Oct 16, 2009	19.03	19.03	18.57	18.74	147,005	-0.47(-2.44%)
Oct 15, 2009	19.48	19.49	19.15	19.21	338,390	-0.41(-2.09%)
Oct 14, 2009	19.71	19.78	19.43	19.62	310,703	+0.39(+2.01%)
Oct 13, 2009	19.24	19.45	19.15	19.23	142,766	-0.06(-0.29%)
Oct 12, 2009	19.46	19.46	19.13	19.29	319,928	+0.29(+1.53%)
Oct 09, 2009	18.29	19.02	18.29	19.00	136,949	+0.68(+3.69%)
Oct 08, 2009	18.61	18.61	18.12	18.32	193,386	-0.15(-0.80%)
Oct 07, 2009	18.51	18.60	18.37	18.47	270,124	-0.06(-0.30%)
Oct 06, 2009	18.35	18.68	18.12	18.53	211,554	+0.32(+1.74%)
Oct 05, 2009	17.89	18.30	17.82	18.21	380,021	+0.35(+1.98%)
Oct 02, 2009	17.81	18.18	17.77	17.85	638,670	-0.21(-1.15%)
Oct 01, 2009	18.95	18.95	18.04	18.06	800,651	-0.91(-4.78%)
Sep 30, 2009	18.94	19.23	18.63	18.97	361,466	+0.10(+0.54%)
Sep 29, 2009	19.37	19.37	18.85	18.86	154,085	-0.31(-1.64%)
Sep 28, 2009	18.87	19.34	18.87	19.18	52,082	+0.42(+2.23%)
Sep 25, 2009	18.71	18.87	18.55	18.76	112,280	-0.02(-0.10%)
Sep 24, 2009	19.40	19.40	18.64	18.78	224,564	-0.50(-2.60%)
Sep 23, 2009	19.38	19.70	19.28	19.28	207,985	+0.07(+0.38%)
Sep 22, 2009	19.19	19.39	19.19	19.21	60,927	+0.10(+0.53%)
Sep 21, 2009	18.96	19.18	18.87	19.11	96,268	+0.03(+0.14%)
Sep 18, 2009	19.16	19.24	18.96	19.08	181,320	+0.05(+0.24%)
Sep 17, 2009	19.37	19.48	18.98	19.03	104,061	-0.31(-1.62%)
Sep 16, 2009	19.63	19.66	19.34	19.34	93,107	-0.21(-1.08%)
Sep 15, 2009	19.41	19.61	19.38	19.56	102,070	+0.16(+0.83%)
Sep 14, 2009	19.20	19.40	19.16	19.40	123,942	+0.05(+0.24%)
Sep 11, 2009	19.80	19.80	19.24	19.35	113,836	-0.43(-2.16%)
Sep 10, 2009	19.42	19.79	19.41	19.78	218,052	+0.42(+2.19%)
Sep 09, 2009	19.23	19.41	19.03	19.35	171,355	+0.09(+0.48%)
Sep 08, 2009	18.95	19.27	18.82	19.26	260,731	+0.55(+2.95%)
Sep 04, 2009	18.20	18.71	18.20	18.71	142,240	+0.50(+2.75%)
Sep 03, 2009	18.01	18.25	17.90	18.21	290,650	+0.34(+1.91%)
Sep 02, 2009	17.80	18.03	17.76	17.87	109,976	-0.06(-0.31%)
Sep 01, 2009	18.47	18.78	17.87	17.92	151,257	-0.54(-2.92%)
Aug 31, 2009	18.61	18.61	18.30	18.46	121,509	-0.29(-1.52%)
Aug 28, 2009	18.65	18.99	18.51	18.75	144,873	+0.44(+2.39%)
Aug 27, 2009	18.21	18.31	17.90	18.31	279,123	+0.08(+0.45%)
Aug 26, 2009	17.96	18.24	17.96	18.23	82,530	+0.20(+1.10%)
Aug 25, 2009	18.01	18.14	17.87	18.03	129,657	+0.14(+0.77%)
Aug 24, 2009	18.16	18.30	17.86	17.89	126,466	-0.16(-0.89%)
Aug 21, 2009	17.77	18.06	17.64	18.05	43,531	+0.35(+2.00%)
Aug 20, 2009	17.55	17.73	17.51	17.70	56,836	+0.12(+0.71%)
Aug 19, 2009	17.23	17.62	17.15	17.57	358,243	+0.12(+0.69%)
Aug 18, 2009	17.16	17.51	17.16	17.45	80,793	+0.35(+2.02%)
Aug 17, 2009	17.35	17.35	17.09	17.11	217,204	-0.52(-2.92%)
Aug 14, 2009	17.89	17.89	17.47	17.62	82,415	-0.27(-1.52%)
Aug 13, 2009	17.66	17.91	17.40	17.90	117,442	+0.40(+2.26%)
Aug 12, 2009	17.18	17.61	17.18	17.50	165,354	+0.34(+1.96%)
Aug 11, 2009	17.30	17.39	17.07	17.16	110,652	-0.18(-1.06%)
Aug 10, 2009	17.40	17.49	17.19	17.35	312,601	-0.09(-0.53%)
Aug 07, 2009	17.71	17.71	17.30	17.44	124,035	+0.05(+0.26%)
Aug 06, 2009	17.79	17.90	17.32	17.39	571,480	-0.29(-1.64%)
Aug 05, 2009	17.91	17.96	17.52	17.68	795,293	-0.15(-0.85%)
Aug 04, 2009	17.83	17.96	17.65	17.84	127,072	-0.05(-0.26%)
Aug 03, 2009	17.77	17.92	17.62	17.88	150,724	+0.28(+1.57%)
Jul 31, 2009	17.51	17.73	17.42	17.61	60,890	+0.07(+0.39%)
Jul 30, 2009	17.78	18.03	17.50	17.54	232,909	-0.03(-0.18%)
Jul 29, 2009	17.57	17.58	17.38	17.57	139,945	-0.01(-0.05%)
Jul 28, 2009	17.46	17.63	17.32	17.58	102,561	+0.05(+0.26%)
Jul 27, 2009	17.51	17.53	17.22	17.53	387,419	+0.02(+0.11%)
Jul 24, 2009	17.25	17.51	17.01	17.51	1,706	-0.02(-0.10%)
Jul 23, 2009	17.18	17.59	17.07	17.53	597,585	+0.28(+1.63%)
Jul 22, 2009	16.86	17.35	16.86	17.25	568,365	+0.30(+1.76%)
Jul 21, 2009	17.17	17.18	16.62	16.95	575,521	-0.16(-0.91%)
Jul 20, 2009	16.98	17.15	16.84	17.11	430,741	+0.19(+1.14%)
Jul 17, 2009	16.72	16.92	16.51	16.92	198,151	+0.18(+1.10%)
Jul 16, 2009	16.52	16.78	16.27	16.73	271,547	+0.33(+2.02%)
Jul 15, 2009	16.25	16.45	16.22	16.40	240,411	+0.73(+4.64%)
Jul 14, 2009	15.51	15.73	15.48	15.67	167,393	+0.16(+1.01%)
Jul 13, 2009	15.27	15.52	15.27	15.52	168,532	+0.30(+2.00%)
Jul 10, 2009	15.00	15.27	14.92	15.21	421,603	+0.14(+0.95%)
Jul 09, 2009	14.73	15.23	14.73	15.07	329,652	+0.31(+2.09%)
Jul 08, 2009	14.96	15.00	14.53	14.76	802,268	-0.12(-0.83%)
Jul 07, 2009	15.34	15.48	14.88	14.89	100,550	-0.37(-2.44%)
Jul 06, 2009	15.50	15.54	15.05	15.26	126,616	-0.30(-1.95%)
Jul 02, 2009	15.57	15.65	15.44	15.56	70,150	-0.24(-1.51%)
Jul 01, 2009	15.69	16.04	15.67	15.80	231,303	+0.26(+1.66%)
Jun 30, 2009	15.79	15.85	15.37	15.54	79,589	-0.06(-0.38%)
Jun 29, 2009	15.69	15.77	15.51	15.60	113,136	-0.02(-0.12%)
Jun 26, 2009	15.55	15.81	15.44	15.62	105,891	-0.02(-0.12%)
Jun 25, 2009	15.49	15.64	15.48	15.64	115,819	+0.27(+1.74%)
Jun 24, 2009	15.09	15.47	14.36	15.37	261,179	+0.39(+2.58%)
Jun 23, 2009	15.22	15.22	14.71	14.99	1,211,877	-0.18(-1.21%)
Jun 22, 2009	15.65	15.75	15.14	15.17	269,113	-0.56(-3.54%)
Jun 19, 2009	15.71	15.88	15.63	15.73	100,296	+0.14(+0.92%)
Jun 18, 2009	15.84	15.92	15.51	15.59	207,748	-0.30(-1.91%)
Jun 17, 2009	15.64	16.03	15.37	15.89	228,755	+0.15(+0.96%)
Jun 16, 2009	16.15	16.15	15.64	15.74	896,796	-0.31(-1.95%)
Jun 15, 2009	15.97	16.06	15.68	16.05	105,865	-0.15(-0.91%)
Jun 12, 2009	16.39	16.39	15.95	16.20	132,672	-0.20(-1.21%)
Jun 11, 2009	16.55	16.65	16.28	16.40	236,005	-0.12(-0.72%)
Jun 10, 2009	16.55	16.55	16.10	16.52	205,394	+0.15(+0.93%)
Jun 09, 2009	15.77	16.50	15.77	16.36	697,888	+0.76(+4.90%)
Jun 08, 2009	15.35	15.71	15.25	15.60	218,541	+0.07(+0.44%)
Jun 05, 2009	15.87	15.90	15.43	15.53	169,575	-0.14(-0.88%)
Jun 04, 2009	15.32	15.70	15.32	15.67	550,864	+0.34(+2.22%)
Jun 03, 2009	15.36	15.40	15.13	15.33	189,828	-0.26(-1.68%)
Jun 02, 2009	15.92	15.94	15.48	15.59	229,055	-0.38(-2.36%)
Jun 01, 2009	15.59	16.12	15.59	15.97	579,030	+0.64(+4.17%)
May 29, 2009	15.25	15.44	15.01	15.33	593,389	+0.02(+0.12%)
May 28, 2009	15.16	15.31	14.72	15.31	531,475	+0.33(+2.21%)
May 27, 2009	14.80	15.33	14.80	14.98	216,232	+0.19(+1.31%)
May 26, 2009	14.35	14.80	14.20	14.79	208,435	+0.54(+3.81%)
May 22, 2009	14.24	14.38	14.03	14.24	221,032	-0.01(-0.10%)
May 21, 2009	14.32	14.42	14.02	14.26	363,171	-0.24(-1.65%)
May 20, 2009	14.54	15.05	14.47	14.50	450,988	+0.16(+1.09%)
May 19, 2009	13.92	14.57	13.85	14.34	311,940	+0.37(+2.63%)
May 18, 2009	13.64	14.00	13.63	13.97	231,238	+0.46(+3.40%)
May 15, 2009	13.64	13.83	13.46	13.51	273,713	-0.17(-1.24%)
May 14, 2009	13.35	13.81	13.35	13.68	488,572	+0.40(+2.98%)
May 13, 2009	13.50	13.64	13.26	13.29	1,141,948	-0.33(-2.40%)
May 12, 2009	13.90	14.08	13.40	13.61	296,106	-0.38(-2.70%)
May 11, 2009	13.51	14.18	13.36	13.99	460,143	+0.11(+0.76%)
May 08, 2009	14.84	14.84	13.67	13.88	387,460	-0.50(-3.49%)
May 07, 2009	15.41	15.41	14.14	14.39	411,280	-0.83(-5.44%)
May 06, 2009	15.30	15.39	14.84	15.21	313,570	-0.00(-0.03%)
May 05, 2009	14.79	15.31	14.79	15.22	471,229	-0.05(-0.30%)
May 04, 2009	14.41	15.29	14.41	15.26	260,222	+0.69(+4.77%)
May 01, 2009	14.33	14.68	14.22	14.57	167,862	+0.18(+1.25%)
Apr 30, 2009	14.52	14.76	14.22	14.39	418,145	+0.23(+1.62%)
Apr 29, 2009	14.06	14.36	13.87	14.16	179,844	+0.38(+2.77%)
Apr 28, 2009	13.70	14.22	13.67	13.78	96,001	-0.17(-1.19%)
Apr 27, 2009	14.03	14.11	13.74	13.94	158,167	-0.11(-0.79%)
Apr 24, 2009	13.77	14.14	13.65	14.05	201,140	+0.24(+1.77%)
Apr 23, 2009	14.22	14.22	13.31	13.81	333,193	-0.09(-0.63%)
Apr 22, 2009	13.23	14.27	13.23	13.90	381,176	+0.30(+2.20%)
Apr 21, 2009	13.70	13.74	13.26	13.60	308,999	+0.02(+0.14%)
Apr 20, 2009	14.16	14.16	13.47	13.58	173,473	-0.60(-4.25%)
Apr 17, 2009	14.28	14.28	13.92	14.18	131,287	+0.00(+0.03%)
Apr 16, 2009	13.96	14.23	13.80	14.18	150,038	+0.52(+3.84%)
Apr 15, 2009	13.60	13.69	13.38	13.65	244,245	-0.17(-1.23%)
Apr 14, 2009	13.69	14.07	13.61	13.82	488,574	-0.04(-0.27%)
Apr 13, 2009	14.25	14.46	13.51	13.86	285,366	-0.14(-1.02%)
Apr 09, 2009	13.81	14.09	13.78	14.00	135,619	+0.54(+4.03%)
Apr 08, 2009	13.24	13.50	13.13	13.46	200,064	+0.25(+1.89%)
Apr 07, 2009	13.52	13.80	13.06	13.21	592,320	-0.33(-2.41%)
Apr 06, 2009	13.58	13.64	13.27	13.54	537,968	-0.27(-1.93%)
Apr 03, 2009	13.37	13.81	13.20	13.81	428,344	+0.46(+3.45%)
Apr 02, 2009	13.39	13.55	13.24	13.35	326,889	+0.42(+3.24%)
Apr 01, 2009	12.56	12.95	12.33	12.93	123,624	+0.34(+2.70%)
Mar 31, 2009	12.99	12.99	12.54	12.59	290,835	+0.01(+0.11%)
Mar 30, 2009	13.42	13.42	12.42	12.57	159,152	-0.76(-5.69%)
Mar 26, 2009	12.89	13.34	12.39	13.33	127,826	+0.69(+5.50%)
Mar 25, 2009	12.97	13.21	12.31	12.64	656,532	-0.12(-0.97%)
Mar 24, 2009	12.88	13.40	12.62	12.76	350,163	-0.34(-2.63%)
Mar 23, 2009	12.82	13.14	12.78	13.11	677,524	+0.74(+5.94%)
Mar 20, 2009	12.85	13.34	12.17	12.37	281,205	-0.56(-4.34%)
Mar 19, 2009	13.38	13.38	12.82	12.93	360,210	-0.04(-0.32%)
Mar 18, 2009	12.54	13.33	12.43	12.97	945,961	+0.56(+4.48%)
Mar 17, 2009	12.02	12.47	11.83	12.42	410,858	+0.52(+4.37%)
Mar 16, 2009	12.88	12.88	11.89	11.90	429,676	-0.46(-3.69%)
Mar 13, 2009	12.42	12.87	12.15	12.35	0	+0.10(+0.83%)
Mar 12, 2009	11.97	12.31	11.71	12.25	238,107	+0.42(+3.54%)
Mar 11, 2009	11.64	11.94	11.53	11.83	702,913	+0.36(+3.17%)
Mar 10, 2009	10.95	11.47	10.87	11.47	41,670	+0.91(+8.58%)
Mar 09, 2009	10.98	10.98	10.54	10.56	36,262	-0.22(-2.01%)
Mar 06, 2009	11.20	11.20	10.54	10.78	0	-0.17(-1.55%)
Mar 05, 2009	10.91	11.08	10.90	10.95	64,284	-0.14(-1.29%)
Mar 04, 2009	10.73	11.25	10.73	11.09	164,678	+0.77(+7.49%)