Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.60	12.75	12.58	12.63	14,482,340	-0.21(-1.67%)
Nov 29, 2010	12.71	12.86	12.60	12.85	13,253,567	+0.15(+1.14%)
Nov 26, 2010	12.73	12.80	12.70	12.70	6,928,689	-0.36(-2.76%)
Nov 24, 2010	12.98	13.06	13.06	13.06	6,146,241	+0.33(+2.57%)
Nov 23, 2010	12.83	12.89	12.69	12.74	15,945,308	-0.47(-3.58%)
Nov 22, 2010	13.17	13.23	13.01	13.21	4,522,941	-0.02(-0.12%)
Nov 19, 2010	13.15	13.23	13.08	13.23	5,130,704	-0.11(-0.81%)
Nov 18, 2010	13.29	13.40	13.27	13.33	6,690,287	+0.27(+2.06%)
Nov 17, 2010	13.05	13.14	13.01	13.06	6,894,871	+0.00(+0.00%)
Nov 16, 2010	13.28	13.28	12.98	13.06	10,754,103	-0.37(-2.72%)
Nov 15, 2010	13.44	13.50	13.31	13.43	6,843,704	+0.11(+0.85%)
Nov 12, 2010	13.48	13.53	13.22	13.32	6,138,877	-0.26(-1.94%)
Nov 11, 2010	13.61	13.61	13.51	13.58	10,425,410	-0.16(-1.13%)
Nov 10, 2010	13.65	13.75	13.50	13.74	7,686,560	+0.06(+0.43%)
Nov 09, 2010	13.98	14.00	13.65	13.68	12,643,959	-0.30(-2.15%)
Nov 08, 2010	13.90	14.02	13.87	13.98	5,379,467	-0.13(-0.95%)
Nov 05, 2010	14.08	14.16	14.05	14.11	8,724,560	+0.02(+0.11%)
Nov 04, 2010	13.99	14.11	13.95	14.10	9,752,650	+0.46(+3.35%)
Nov 03, 2010	13.55	13.66	13.36	13.64	7,785,507	+0.11(+0.83%)
Nov 02, 2010	13.56	13.59	13.51	13.53	6,668,444	+0.29(+2.19%)
Nov 01, 2010	13.34	13.39	13.17	13.24	7,102,584	+0.09(+0.70%)
Oct 29, 2010	13.07	13.15	13.04	13.15	4,603,651	+0.01(+0.04%)
Oct 28, 2010	13.22	13.23	13.07	13.14	7,806,427	+0.13(+1.03%)
Oct 27, 2010	12.94	13.01	12.80	13.01	5,210,501	-0.36(-2.68%)
Oct 25, 2010	13.46	13.52	13.35	13.36	5,564,996	+0.29(+2.21%)
Oct 22, 2010	13.11	13.13	13.03	13.08	4,451,902	+0.08(+0.58%)
Oct 21, 2010	13.10	13.22	12.87	13.00	7,571,221	-0.15(-1.10%)
Oct 20, 2010	12.95	13.24	12.92	13.15	6,255,442	+0.30(+2.34%)
Oct 19, 2010	12.98	13.05	12.79	12.84	11,985,256	-0.46(-3.43%)
Oct 18, 2010	13.24	13.40	13.19	13.30	4,685,235	-0.04(-0.30%)
Oct 15, 2010	13.43	13.46	13.22	13.34	4,605,518	-0.03(-0.22%)
Oct 14, 2010	13.35	13.43	13.26	13.37	4,582,415	+0.11(+0.85%)
Oct 13, 2010	13.18	13.35	13.16	13.26	7,591,428	+0.09(+0.69%)
Oct 12, 2010	13.10	13.20	12.96	13.17	10,636,014	-0.12(-0.89%)
Oct 11, 2010	13.31	13.36	13.23	13.29	6,608,990	-0.07(-0.52%)
Oct 08, 2010	13.35	13.37	13.12	13.35	8,559,341	+0.21(+1.59%)
Oct 07, 2010	13.36	13.37	13.10	13.15	9,758,940	-0.03(-0.25%)
Oct 06, 2010	13.17	13.25	13.14	13.18	4,979,874	+0.11(+0.86%)
Oct 05, 2010	12.88	13.10	12.84	13.06	10,478,356	+0.29(+2.27%)
Oct 04, 2010	12.85	12.91	12.69	12.77	11,355,052	-0.11(-0.88%)
Oct 01, 2010	12.89	12.90	12.73	12.89	6,972,347	+0.13(+1.05%)
Sep 30, 2010	12.90	12.96	12.65	12.75	10,067,450	-0.21(-1.62%)
Sep 29, 2010	12.96	13.03	12.89	12.96	6,479,006	-0.13(-1.03%)
Sep 28, 2010	12.97	13.11	12.81	13.10	10,153,183	+0.21(+1.67%)
Sep 27, 2010	12.90	12.97	12.87	12.88	5,287,401	+0.02(+0.13%)
Sep 24, 2010	12.75	12.89	12.74	12.87	7,044,265	+0.33(+2.66%)
Sep 23, 2010	12.53	12.68	12.48	12.53	11,770,951	-0.12(-0.98%)
Sep 22, 2010	12.71	12.79	12.59	12.66	10,360,045	+0.01(+0.09%)
Sep 21, 2010	12.62	12.74	12.51	12.65	10,427,938	-0.05(-0.42%)
Sep 20, 2010	12.58	12.74	12.53	12.70	7,701,869	+0.28(+2.25%)
Sep 17, 2010	12.42	12.52	12.38	12.42	4,501,612	-0.16(-1.24%)
Sep 15, 2010	12.51	12.59	12.43	12.58	13,760,417	-0.01(-0.04%)
Sep 14, 2010	12.44	12.65	12.40	12.58	9,158,390	+0.10(+0.82%)
Sep 13, 2010	12.43	12.50	12.42	12.48	6,349,732	+0.28(+2.33%)
Sep 10, 2010	12.19	12.24	12.14	12.19	5,765,861	-0.03(-0.22%)
Sep 09, 2010	12.34	12.34	12.19	12.22	5,539,598	+0.17(+1.43%)
Sep 08, 2010	11.98	12.11	11.97	12.05	9,298,036	+0.11(+0.95%)
Sep 07, 2010	11.97	12.04	11.89	11.94	16,070,576	-0.11(-0.89%)
Sep 03, 2010	12.08	12.11	11.98	12.04	10,191,046	+0.09(+0.76%)
Sep 02, 2010	11.88	11.97	11.86	11.95	9,112,456	+0.01(+0.09%)
Sep 01, 2010	11.75	12.00	11.75	11.94	13,346,059	+0.63(+5.56%)
Aug 31, 2010	11.30	11.39	11.22	11.31	16,174	+0.01(+0.10%)
Aug 30, 2010	11.39	11.45	11.29	11.30	6,594,122	-0.07(-0.61%)
Aug 27, 2010	11.37	11.39	11.00	11.37	14,782,813	+0.30(+2.67%)
Aug 26, 2010	11.08	11.17	10.95	11.08	6,861,295	+0.14(+1.28%)
Aug 25, 2010	10.81	10.97	10.71	10.94	6,365,603	-0.03(-0.25%)
Aug 24, 2010	10.96	11.04	10.86	10.96	1,861	-0.26(-2.34%)
Aug 23, 2010	11.36	11.44	11.23	11.23	5,053,415	-0.11(-0.95%)
Aug 20, 2010	11.17	11.34	11.13	11.34	2,881,866	+0.03(+0.29%)
Aug 19, 2010	11.44	11.48	11.21	11.30	5,643,901	-0.23(-1.96%)
Aug 18, 2010	11.65	11.65	11.45	11.53	4,857,036	-0.08(-0.69%)
Aug 17, 2010	11.54	11.70	11.53	11.61	1,861	+0.20(+1.79%)
Aug 16, 2010	11.25	11.44	11.23	11.40	3,071,560	+0.12(+1.09%)
Aug 13, 2010	11.28	11.38	11.27	11.28	4,661,782	+0.09(+0.77%)
Aug 12, 2010	11.07	11.24	11.05	11.20	10,519,365	-0.03(-0.24%)
Aug 11, 2010	11.32	11.34	11.20	11.22	930	-0.54(-4.57%)
Aug 10, 2010	11.68	11.83	11.60	11.76	7,794,333	-0.21(-1.75%)
Aug 09, 2010	12.02	12.04	11.92	11.97	8,823,211	+0.11(+0.95%)
Aug 06, 2010	11.86	11.87	11.66	11.86	10,097,251	-0.01(-0.04%)
Aug 05, 2010	11.85	11.88	11.78	11.86	12,134,866	-0.09(-0.76%)
Aug 04, 2010	11.87	11.98	11.82	11.95	6,258,096	+0.12(+1.04%)
Aug 03, 2010	11.85	11.93	11.77	11.83	6,547,216	-0.13(-1.08%)
Aug 02, 2010	11.86	12.00	11.79	11.96	7,407,043	+0.38(+3.29%)
Jul 30, 2010	11.58	11.64	11.41	11.58	7,005,444	-0.01(-0.05%)
Jul 29, 2010	11.66	11.71	11.43	11.58	7,928,254	+0.10(+0.84%)
Jul 28, 2010	11.48	11.54	11.42	11.49	7,299,078	-0.08(-0.70%)
Jul 27, 2010	11.65	11.68	11.50	11.57	13,560,554	-0.04(-0.37%)
Jul 26, 2010	11.49	11.63	11.45	11.61	4,956,526	+0.16(+1.41%)
Jul 23, 2010	11.35	11.48	11.29	11.45	5,914,001	+0.19(+1.67%)
Jul 22, 2010	11.15	11.35	11.15	11.26	279	+0.34(+3.15%)
Jul 21, 2010	11.17	11.18	10.86	10.92	9,696,971	-0.25(-2.26%)
Jul 20, 2010	10.83	11.20	10.81	11.17	6,761,339	+0.37(+3.43%)
Jul 19, 2010	10.80	10.85	10.67	10.80	4,113,411	+0.03(+0.30%)
Jul 16, 2010	10.77	10.99	10.73	10.77	6,984,921	-0.27(-2.48%)
Jul 15, 2010	11.15	11.17	10.92	11.04	11,645,147	-0.10(-0.87%)
Jul 14, 2010	11.09	11.22	11.05	11.14	8,462,346	+0.06(+0.53%)
Jul 13, 2010	11.01	11.15	11.00	11.08	8,407,781	+0.11(+1.05%)
Jul 12, 2010	10.94	11.02	10.89	10.96	10,311,047	-0.05(-0.46%)
Jul 09, 2010	11.01	11.04	10.91	11.01	5,867,631	+0.08(+0.74%)
Jul 08, 2010	10.99	11.06	10.81	10.93	12,074,596	+0.25(+2.36%)
Jul 07, 2010	10.37	10.70	10.36	10.68	13,269,663	+0.32(+3.11%)
Jul 06, 2010	10.46	10.59	10.29	10.36	558	+0.16(+1.58%)
Jul 02, 2010	10.20	10.36	10.11	10.20	7,285,292	-0.01(-0.05%)
Jul 01, 2010	10.18	10.27	9.970	10.20	17,371,868	+0.01(+0.05%)
Jun 30, 2010	10.24	10.38	10.15	10.20	17,054,650	-0.12(-1.15%)
Jun 29, 2010	10.50	10.50	10.24	10.31	14,981,563	-0.67(-6.07%)
Jun 25, 2010	10.98	11.01	10.74	10.98	9,682,515	+0.06(+0.59%)
Jun 24, 2010	11.00	11.03	10.85	10.92	11,744,966	-0.23(-2.02%)
Jun 23, 2010	11.16	11.24	10.99	11.14	9,673,489	-0.06(-0.56%)
Jun 22, 2010	11.41	11.44	11.15	11.20	9,304,173	-0.21(-1.86%)
Jun 21, 2010	11.58	11.60	11.33	11.42	8,590,816	+0.12(+1.08%)
Jun 18, 2010	11.29	11.35	11.25	11.29	5,088,273	+0.10(+0.90%)
Jun 17, 2010	11.24	11.27	11.06	11.19	12,825,740	-0.03(-0.24%)
Jun 16, 2010	11.10	11.29	11.10	11.22	14,033,285	-0.07(-0.66%)
Jun 15, 2010	11.05	11.34	11.05	11.29	12,446	+0.24(+2.17%)
Jun 14, 2010	11.18	11.28	11.04	11.06	12,060,102	+0.08(+0.73%)
Jun 11, 2010	10.77	11.00	10.76	10.98	7,615,073	+0.06(+0.54%)
Jun 10, 2010	10.83	10.94	10.79	10.92	11,772,378	+0.55(+5.34%)
Jun 09, 2010	10.45	10.63	10.31	10.36	11,563,087	+0.03(+0.26%)
Jun 08, 2010	10.11	10.38	10.04	10.34	14,500,355	+0.42(+4.18%)
Jun 07, 2010	10.16	10.18	9.912	9.922	8,668,814	-0.23(-2.25%)
Jun 04, 2010	10.15	10.44	10.07	10.15	21,824,672	-0.55(-5.17%)
Jun 03, 2010	10.82	10.87	10.58	10.70	36,588,356	+0.03(+0.30%)
Jun 02, 2010	10.40	10.68	10.35	10.67	7,428,687	+0.31(+2.98%)
Jun 01, 2010	10.42	10.62	10.34	10.36	9,479,621	-0.34(-3.13%)
May 28, 2010	10.70	10.83	10.59	10.70	10,634,081	-0.07(-0.64%)
May 27, 2010	10.54	10.77	10.50	10.77	11,095,020	+0.69(+6.86%)
May 26, 2010	10.25	10.42	10.03	10.08	15,819,531	-0.09(-0.84%)
May 25, 2010	9.773	10.16	9.731	10.16	483	-0.08(-0.78%)
May 24, 2010	10.34	10.45	10.24	10.24	9,973,131	-0.02(-0.21%)
May 21, 2010	9.800	10.27	9.747	10.26	27,024,010	+0.44(+4.44%)
May 20, 2010	9.800	10.08	9.741	9.826	19,929,570	-0.67(-6.39%)
May 19, 2010	10.51	10.59	10.26	10.50	19,631,108	-0.38(-3.47%)
May 18, 2010	11.23	11.26	10.81	10.87	2,067	-0.30(-2.67%)
May 17, 2010	11.28	11.36	10.92	11.17	21,093,798	-0.11(-0.99%)
May 14, 2010	11.28	11.55	11.20	11.28	19,131,400	-0.39(-3.37%)
May 13, 2010	11.76	11.87	11.66	11.68	11,334,425	-0.07(-0.59%)
May 12, 2010	11.74	11.80	11.67	11.75	11,084,727	+0.09(+0.73%)
May 11, 2010	11.82	11.86	11.65	11.66	16,868,338	-0.27(-2.27%)
May 10, 2010	11.86	11.99	11.85	11.93	29,375,774	+0.85(+7.63%)
May 07, 2010	11.22	11.35	10.86	11.09	21,969,946	+1.11(+11.15%)
May 06, 2010	9.975	11.73	9.720	9.975	563	-1.82(-15.43%)
May 05, 2010	11.88	12.04	11.79	11.79	15,302,734	-0.17(-1.42%)
May 04, 2010	12.12	12.13	11.90	11.97	16,376,517	-0.66(-5.23%)
May 03, 2010	12.60	12.69	12.52	12.62	8,770,253	+0.15(+1.24%)
Apr 30, 2010	12.73	12.74	12.44	12.47	9,980,922	-0.28(-2.17%)
Apr 29, 2010	12.70	12.77	12.67	12.75	6,756,642	+0.11(+0.88%)
Apr 28, 2010	12.62	12.70	12.51	12.64	8,511,282	+0.21(+1.71%)
Apr 27, 2010	12.71	12.77	12.36	12.42	10,561,618	-0.47(-3.67%)
Apr 26, 2010	12.96	12.99	12.86	12.90	5,974,045	-0.03(-0.21%)
Apr 23, 2010	12.76	12.92	12.69	12.92	9,186,565	-0.05(-0.37%)
Apr 22, 2010	12.84	12.98	12.73	12.97	8,564,255	-0.09(-0.69%)
Apr 21, 2010	13.08	13.10	12.93	13.06	6,555,427	-0.06(-0.49%)
Apr 20, 2010	13.12	13.16	13.07	13.12	7,165,829	+0.19(+1.44%)
Apr 19, 2010	12.83	12.96	12.77	12.94	8,873,749	-0.09(-0.65%)
Apr 16, 2010	13.24	13.27	12.93	13.02	9,087,523	-0.31(-2.35%)
Apr 15, 2010	13.29	13.36	13.27	13.34	6,275,075	-0.03(-0.20%)
Apr 14, 2010	13.27	13.38	13.25	13.36	6,662,309	+0.24(+1.87%)
Apr 13, 2010	13.12	13.13	12.99	13.12	6,351,298	-0.03(-0.20%)
Apr 12, 2010	13.16	13.19	13.13	13.15	6,034,942	-0.04(-0.32%)
Apr 09, 2010	13.14	13.20	13.11	13.19	7,184,595	+0.11(+0.81%)
Apr 08, 2010	12.96	13.11	12.92	13.08	6,543,965	-0.01(-0.04%)
Apr 07, 2010	13.14	13.15	13.01	13.09	9,878,910	-0.10(-0.73%)
Apr 06, 2010	13.05	13.19	13.04	13.18	9,208,596	+0.09(+0.69%)
Apr 05, 2010	13.07	13.12	13.01	13.09	8,257,477	+0.07(+0.57%)
Apr 01, 2010	12.92	13.02	13.02	13.02	6,602,380	+0.24(+1.92%)
Mar 31, 2010	12.75	12.83	12.70	12.77	10,038,887	-0.13(-1.03%)
Mar 30, 2010	12.93	12.97	12.84	12.91	6,722,034	+0.02(+0.17%)
Mar 29, 2010	12.83	12.92	12.80	12.89	10,817,226	+0.21(+1.64%)
Mar 26, 2010	12.71	12.76	12.59	12.68	8,484,193	+0.01(+0.04%)
Mar 25, 2010	12.81	12.87	12.65	12.67	8,835,482	+0.03(+0.25%)
Mar 24, 2010	12.67	12.76	12.64	12.64	11,808,839	-0.26(-2.02%)
Mar 23, 2010	12.78	12.91	12.73	12.90	7,377,135	+0.18(+1.42%)
Mar 22, 2010	12.49	12.75	12.48	12.72	11,161,580	+0.09(+0.67%)
Mar 19, 2010	12.81	12.82	12.60	12.64	6,429,543	-0.12(-0.96%)
Mar 18, 2010	12.81	12.83	12.72	12.76	11,869,876	-0.10(-0.75%)
Mar 17, 2010	12.82	12.91	12.80	12.85	11,690,176	+0.14(+1.13%)
Mar 16, 2010	12.57	12.71	12.52	12.71	7,954,042	+0.22(+1.79%)
Mar 15, 2010	12.42	12.52	12.42	12.49	7,911,975	-0.13(-1.05%)
Mar 12, 2010	12.68	12.69	12.58	12.62	5,591,043	-0.01(-0.04%)
Mar 11, 2010	12.59	12.63	12.51	12.62	5,785,385	-0.04(-0.29%)
Mar 10, 2010	12.65	12.75	12.58	12.66	8,339,315	+0.04(+0.34%)
Mar 09, 2010	12.47	12.69	12.47	12.62	12,093,514	+0.13(+1.02%)
Mar 08, 2010	12.56	12.57	12.49	12.49	8,985,670	-0.07(-0.55%)
Mar 05, 2010	12.43	12.57	12.40	12.56	6,710,641	+0.31(+2.56%)
Mar 04, 2010	12.32	12.33	12.19	12.25	7,003,523	-0.07(-0.56%)
Mar 03, 2010	12.30	12.40	12.26	12.32	6,146,481	+0.14(+1.14%)
Mar 02, 2010	12.19	12.28	12.16	12.18	10,122,016	+0.06(+0.53%)
Mar 01, 2010	11.98	12.11	11.94	12.11	10,844,876	+0.34(+2.85%)
Feb 26, 2010	11.74	11.84	11.62	11.78	11,911,083	+0.17(+1.47%)
Feb 25, 2010	11.39	11.63	11.33	11.61	15,473,649	-0.28(-2.33%)
Feb 24, 2010	11.75	11.90	11.71	11.89	8,796,619	+0.06(+0.54%)
Feb 23, 2010	12.09	12.12	11.78	11.82	9,675,465	-0.24(-2.03%)
Feb 22, 2010	12.10	12.11	12.00	12.07	9,180,095	+0.16(+1.34%)
Feb 19, 2010	11.81	11.95	11.76	11.91	8,633,467	-0.09(-0.75%)
Feb 18, 2010	11.84	12.01	11.84	12.00	7,496,912	+0.09(+0.76%)
Feb 17, 2010	11.95	11.97	11.85	11.91	12,754,788	+0.13(+1.08%)
Feb 16, 2010	11.63	11.79	11.59	11.78	7,100,491	+0.46(+4.04%)
Feb 12, 2010	11.21	11.32	11.32	11.32	17,782,972	-0.20(-1.75%)
Feb 11, 2010	11.30	11.52	11.22	11.52	9,922,065	+0.39(+3.49%)
Feb 10, 2010	11.14	11.20	10.96	11.14	12,440,212	-0.07(-0.62%)
Feb 09, 2010	11.16	11.34	11.05	11.20	10,478,594	+0.32(+2.93%)
Feb 08, 2010	11.01	11.10	10.87	10.89	9,469,364	-0.07(-0.63%)
Feb 05, 2010	10.89	10.99	10.66	10.95	22,005,280	+0.06(+0.59%)
Feb 04, 2010	11.26	11.28	10.87	10.89	13,318,423	-0.54(-4.75%)
Feb 03, 2010	11.52	11.56	11.41	11.43	9,409,840	-0.14(-1.24%)
Feb 02, 2010	11.48	11.62	11.41	11.58	11,242,680	+0.17(+1.52%)
Feb 01, 2010	11.32	11.50	11.29	11.40	12,375,806	+0.18(+1.59%)
Jan 29, 2010	11.51	11.59	11.21	11.23	21,068,982	-0.31(-2.68%)
Jan 28, 2010	11.83	11.84	11.48	11.53	7,722,992	-0.11(-0.91%)
Jan 27, 2010	11.58	11.68	11.45	11.64	12,029,425	-0.05(-0.45%)
Jan 26, 2010	11.70	11.86	11.65	11.69	13,149,301	-0.21(-1.78%)
Jan 25, 2010	11.94	11.97	11.83	11.91	9,212,924	+0.18(+1.53%)
Jan 22, 2010	11.97	12.03	11.73	11.73	12,855,978	-0.24(-2.05%)
Jan 21, 2010	12.37	12.41	11.97	11.97	17,078,360	-0.41(-3.35%)
Jan 20, 2010	12.46	12.47	12.29	12.39	9,172,244	-0.38(-2.96%)
Jan 19, 2010	12.57	12.78	12.52	12.76	6,018,679	+0.19(+1.48%)
Jan 15, 2010	12.71	12.58	12.58	12.58	7,927,330	-0.27(-2.11%)
Jan 14, 2010	12.79	12.86	12.75	12.85	8,171,167	+0.16(+1.26%)
Jan 13, 2010	12.60	12.70	12.49	12.69	7,913,408	+0.19(+1.53%)
Jan 12, 2010	12.58	12.68	12.47	12.50	11,479,096	-0.43(-3.29%)
Jan 11, 2010	12.96	12.97	12.82	12.92	10,462,687	+0.13(+1.00%)
Jan 08, 2010	12.68	12.81	12.63	12.80	5,665,480	+0.15(+1.18%)
Jan 07, 2010	12.65	12.66	12.56	12.65	5,878,068	-0.06(-0.46%)
Jan 06, 2010	12.66	12.76	12.65	12.70	10,631,961	+0.05(+0.38%)
Jan 05, 2010	12.66	12.72	12.57	12.66	10,340,350	+0.04(+0.30%)
Jan 04, 2010	12.50	12.67	12.49	12.62	9,336,986	+0.47(+3.85%)
Dec 31, 2009	12.26	12.15	12.15	12.15	3,897,596	+0.02(+0.17%)
Dec 30, 2009	12.11	12.18	12.06	12.13	4,563,843	-0.01(-0.04%)
Dec 29, 2009	12.26	12.29	12.14	12.14	8,236,882	+0.12(+1.02%)
Dec 28, 2009	12.04	12.08	11.96	12.01	8,193,166	+0.03(+0.22%)
Dec 24, 2009	11.89	11.99	11.84	11.99	2,213,083	+0.24(+2.04%)
Dec 23, 2009	11.70	11.81	11.69	11.75	7,210,431	+0.16(+1.38%)
Dec 22, 2009	11.66	11.67	11.57	11.59	10,172,375	-0.31(-2.64%)
Dec 21, 2009	11.85	11.93	11.83	11.90	7,260,002	-0.09(-0.71%)
Dec 18, 2009	11.95	11.99	11.81	11.99	6,258,623	+0.07(+0.63%)
Dec 17, 2009	11.89	11.91	11.81	11.91	8,838,965	-0.20(-1.67%)
Dec 16, 2009	12.13	12.18	12.08	12.11	8,369,238	-0.03(-0.26%)
Dec 15, 2009	12.16	12.24	12.09	12.15	8,194,839	-0.18(-1.47%)
Dec 14, 2009	12.32	12.34	12.30	12.33	5,556,851	+0.11(+0.91%)
Dec 11, 2009	12.31	12.32	12.19	12.22	7,244,335	-0.06(-0.48%)
Dec 10, 2009	12.29	12.34	12.23	12.27	8,707,530	+0.14(+1.14%)
Dec 09, 2009	12.08	12.16	11.98	12.14	13,090,771	+0.07(+0.62%)
Dec 08, 2009	12.18	12.18	12.01	12.06	14,351,686	-0.24(-1.99%)
Dec 07, 2009	12.25	12.42	12.23	12.31	11,574,763	-0.21(-1.66%)
Dec 04, 2009	12.72	12.79	12.37	12.51	14,968,204	-0.05(-0.42%)
Dec 03, 2009	12.78	12.86	12.57	12.57	9,922,976	-0.14(-1.09%)
Dec 02, 2009	12.73	12.86	12.68	12.70	6,734,375	-0.01(-0.08%)