South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	51.41	51.62	51.39	51.45	3,002,198	+0.32(+0.62%)
Mar 28, 2014	51.19	51.34	51.08	51.13	2,158,364	+0.15(+0.30%)
Mar 27, 2014	50.76	51.06	50.63	50.98	3,729,887	+0.65(+1.30%)
Mar 26, 2014	50.39	50.55	50.22	50.33	4,017,088	+0.66(+1.33%)
Mar 25, 2014	49.61	49.78	49.47	49.67	3,133,681	+0.24(+0.49%)
Mar 24, 2014	49.59	49.59	49.27	49.42	2,816,718	+0.34(+0.70%)
Mar 21, 2014	49.23	49.45	49.06	49.08	4,753,183	+0.24(+0.50%)
Mar 20, 2014	48.51	48.89	48.45	48.84	3,332,374	-0.36(-0.73%)
Mar 19, 2014	49.93	49.95	49.06	49.20	3,653,392	-0.90(-1.80%)
Mar 18, 2014	49.74	50.20	49.74	50.10	4,412,839	+0.22(+0.44%)
Mar 17, 2014	49.77	49.97	49.67	49.88	3,457,163	+0.84(+1.72%)
Mar 14, 2014	48.92	49.27	48.92	49.04	3,636,822	-0.11(-0.22%)
Mar 13, 2014	50.01	50.03	48.92	49.15	5,080,738	-0.84(-1.69%)
Mar 12, 2014	49.45	50.00	49.39	49.99	3,638,935	-0.32(-0.63%)
Mar 11, 2014	50.84	50.90	50.25	50.31	3,455,612	-0.32(-0.63%)
Mar 10, 2014	50.52	50.63	50.28	50.63	2,058,466	-0.63(-1.22%)
Mar 07, 2014	51.27	51.30	50.94	51.26	2,709,744	-0.28(-0.55%)
Mar 06, 2014	51.37	51.67	51.32	51.54	2,865,807	+0.59(+1.15%)
Mar 05, 2014	50.88	51.02	50.80	50.95	2,234,390	-0.13(-0.26%)
Mar 04, 2014	51.02	51.34	50.95	51.09	3,448,206	+0.42(+0.83%)
Mar 03, 2014	50.49	50.67	50.31	50.67	3,315,499	-0.42(-0.82%)
Feb 28, 2014	51.31	51.36	50.73	51.09	4,936,707	-0.25(-0.49%)
Feb 27, 2014	51.09	51.44	51.04	51.34	2,970,352	+0.58(+1.14%)
Feb 26, 2014	50.95	51.02	50.65	50.76	3,369,716	+0.43(+0.85%)
Feb 25, 2014	50.64	50.64	50.22	50.34	3,623,725	-0.04(-0.08%)
Feb 24, 2014	50.17	51.83	50.08	50.38	3,075,830	+0.29(+0.58%)
Feb 21, 2014	50.23	50.39	50.07	50.08	4,411,368	+0.32(+0.64%)
Feb 20, 2014	49.48	49.83	49.41	49.77	3,552,282	-0.03(-0.07%)
Feb 19, 2014	50.15	50.29	49.63	49.80	3,682,072	-0.49(-0.98%)
Feb 18, 2014	50.69	50.69	50.29	50.29	2,883,428	-0.50(-0.99%)
Feb 14, 2014	50.75	50.80	50.80	50.80	3,285,784	+0.77(+1.54%)
Feb 13, 2014	49.42	50.10	49.42	50.03	2,429,629	-0.20(-0.40%)
Feb 12, 2014	50.35	50.52	50.18	50.23	2,769,013	+0.14(+0.28%)
Feb 11, 2014	49.68	50.28	49.62	50.08	4,659,446	+0.77(+1.56%)
Feb 10, 2014	49.47	49.47	49.16	49.32	2,332,227	-0.22(-0.44%)
Feb 07, 2014	49.51	49.69	49.30	49.53	5,230,541	+0.25(+0.51%)
Feb 06, 2014	48.89	49.37	48.88	49.28	3,280,645	+0.74(+1.53%)
Feb 05, 2014	48.26	48.65	48.16	48.54	4,060,682	+0.10(+0.21%)
Feb 04, 2014	48.41	48.68	48.22	48.44	5,185,708	+0.37(+0.77%)
Feb 03, 2014	48.76	48.80	47.90	48.07	7,143,104	-1.31(-2.66%)
Jan 31, 2014	48.83	49.42	48.58	49.38	4,979,930	+0.09(+0.19%)
Jan 30, 2014	49.42	49.66	49.21	49.29	4,035,189	+0.34(+0.70%)
Jan 29, 2014	49.29	49.43	48.69	48.95	8,276,220	-0.17(-0.34%)
Jan 28, 2014	49.03	49.26	48.99	49.11	4,817,414	+0.49(+1.00%)
Jan 27, 2014	48.63	48.93	48.28	48.63	5,825,504	+0.42(+0.87%)
Jan 24, 2014	49.16	49.16	48.19	48.21	8,231,076	-1.43(-2.88%)
Jan 23, 2014	49.83	49.93	49.31	49.64	5,555,046	-1.22(-2.40%)
Jan 22, 2014	50.77	50.91	50.63	50.86	2,549,615	+0.27(+0.53%)
Jan 21, 2014	50.85	50.97	50.48	50.60	4,719,047	+0.08(+0.17%)
Jan 17, 2014	50.43	50.51	50.51	50.51	4,469,159	-0.30(-0.59%)
Jan 16, 2014	50.77	50.92	50.67	50.81	2,831,111	-0.03(-0.05%)
Jan 15, 2014	50.93	50.87	50.69	50.84	1,876,101	-0.09(-0.18%)
Jan 14, 2014	50.80	51.12	50.61	50.93	2,875,234	+0.32(+0.63%)
Jan 13, 2014	51.10	51.14	50.42	50.61	3,224,431	-0.11(-0.21%)
Jan 10, 2014	50.49	50.97	50.46	50.72	5,599,893	+0.10(+0.20%)
Jan 09, 2014	50.76	50.76	50.29	50.62	3,223,460	-0.18(-0.35%)
Jan 08, 2014	50.90	50.94	50.65	50.80	3,816,135	-0.23(-0.44%)
Jan 07, 2014	51.01	51.16	50.91	51.02	2,375,662	+0.19(+0.38%)
Jan 06, 2014	50.82	50.92	50.67	50.83	4,888,961	-0.41(-0.80%)
Jan 03, 2014	51.31	51.45	51.00	51.24	3,401,146	-0.32(-0.62%)
Jan 02, 2014	52.20	52.24	51.38	51.56	6,762,576	-2.53(-4.69%)
Dec 31, 2013	53.71	54.09	54.09	54.09	3,514,616	+0.65(+1.22%)
Dec 30, 2013	53.25	53.49	53.20	53.44	2,396,291	+0.13(+0.24%)
Dec 27, 2013	53.13	53.38	53.01	53.31	2,386,741	+1.23(+2.36%)
Dec 26, 2013	52.37	52.40	52.07	52.08	1,004,564	-0.32(-0.61%)
Dec 24, 2013	52.33	52.49	52.33	52.40	821,319	+0.06(+0.11%)
Dec 23, 2013	52.24	52.44	52.16	52.34	1,991,026	+0.58(+1.11%)
Dec 20, 2013	51.79	52.04	51.74	51.77	3,890,930	+0.01(+0.02%)
Dec 19, 2013	51.59	51.85	51.27	51.76	4,941,518	-0.92(-1.75%)
Dec 18, 2013	51.95	52.90	51.55	52.68	6,717,429	+1.01(+1.96%)
Dec 17, 2013	51.84	51.85	51.58	51.67	3,766,187	-0.40(-0.78%)
Dec 16, 2013	51.85	52.10	51.75	52.07	4,182,178	+0.68(+1.33%)
Dec 13, 2013	51.42	51.49	51.18	51.39	1,947,951	+0.16(+0.32%)
Dec 12, 2013	51.47	51.47	51.21	51.22	2,919,060	-0.17(-0.34%)
Dec 11, 2013	51.95	52.00	51.29	51.40	5,097,568	-1.07(-2.04%)
Dec 10, 2013	52.34	52.49	52.24	52.47	1,790,321	-0.19(-0.36%)
Dec 09, 2013	52.78	52.90	52.62	52.66	2,052,832	+0.30(+0.57%)
Dec 06, 2013	52.21	52.58	52.15	52.36	3,696,341	+0.87(+1.70%)
Dec 05, 2013	51.53	51.72	51.40	51.49	2,128,614	-0.21(-0.40%)
Dec 04, 2013	51.44	51.81	51.32	51.69	3,671,333	-0.47(-0.90%)
Dec 03, 2013	52.15	52.68	51.87	52.16	3,458,694	-0.52(-0.99%)
Dec 02, 2013	53.23	53.32	52.52	52.68	3,582,114	-0.93(-1.74%)
Nov 29, 2013	53.58	53.75	53.47	53.61	1,834,692	+0.61(+1.15%)
Nov 27, 2013	52.94	53.05	52.82	53.00	2,621,891	+0.40(+0.75%)
Nov 26, 2013	52.57	52.81	52.51	52.61	3,383,985	+0.50(+0.97%)
Nov 25, 2013	52.72	52.75	52.07	52.10	2,824,843	-0.19(-0.36%)
Nov 22, 2013	52.18	52.48	52.06	52.29	2,978,541	+0.14(+0.27%)
Nov 21, 2013	51.96	52.27	51.88	52.15	2,202,475	-0.33(-0.63%)
Nov 20, 2013	53.17	53.19	52.43	52.48	2,299,959	-0.68(-1.27%)
Nov 19, 2013	53.26	53.53	53.16	53.16	2,595,278	+0.32(+0.61%)
Nov 18, 2013	53.11	53.17	52.81	52.84	2,088,280	+0.23(+0.44%)
Nov 15, 2013	52.35	52.74	52.21	52.61	4,641,809	+1.35(+2.64%)
Nov 14, 2013	50.83	51.30	50.69	51.26	2,902,777	+0.36(+0.71%)
Nov 13, 2013	50.33	50.93	50.33	50.89	4,027,249	-0.40(-0.77%)
Nov 12, 2013	51.40	51.55	51.12	51.29	4,014,873	+0.21(+0.40%)
Nov 11, 2013	51.17	51.26	51.03	51.08	1,907,332	-0.45(-0.88%)
Nov 08, 2013	51.28	51.58	51.07	51.54	3,298,940	+0.09(+0.18%)
Nov 07, 2013	52.11	52.28	51.31	51.44	4,384,707	-1.07(-2.04%)
Nov 06, 2013	52.62	52.64	52.45	52.52	1,803,461	+0.30(+0.57%)
Nov 05, 2013	52.48	52.48	52.10	52.22	3,117,457	-0.68(-1.28%)
Nov 04, 2013	52.75	52.90	52.55	52.90	2,313,922	-0.16(-0.30%)
Nov 01, 2013	53.13	53.13	52.74	53.05	4,384,184	+0.37(+0.70%)
Oct 31, 2013	53.15	53.18	52.67	52.68	3,576,015	-0.96(-1.78%)
Oct 30, 2013	53.99	54.07	53.51	53.64	2,495,576	-0.16(-0.29%)
Oct 29, 2013	53.79	53.88	53.74	53.79	2,955,948	+0.29(+0.54%)
Oct 28, 2013	53.53	53.63	53.44	53.51	1,479,785	+0.37(+0.70%)
Oct 25, 2013	52.90	53.19	52.90	53.13	1,584,736	-0.18(-0.34%)
Oct 24, 2013	53.29	53.37	53.13	53.32	4,822,630	+0.16(+0.31%)
Oct 23, 2013	53.24	53.31	53.07	53.15	4,428,425	-1.00(-1.84%)
Oct 22, 2013	54.17	54.47	54.13	54.15	2,922,941	+0.32(+0.60%)
Oct 21, 2013	53.86	53.93	53.75	53.83	2,423,198	-0.19(-0.35%)
Oct 18, 2013	54.03	54.12	53.84	54.02	2,382,190	+0.20(+0.37%)
Oct 17, 2013	53.42	53.89	53.42	53.82	2,093,543	+0.49(+0.91%)
Oct 16, 2013	53.16	53.50	53.13	53.33	3,975,112	+0.47(+0.89%)
Oct 15, 2013	53.15	53.22	52.86	52.86	2,977,994	+0.04(+0.08%)
Oct 14, 2013	52.34	52.93	52.34	52.82	1,702,740	+0.16(+0.31%)
Oct 11, 2013	52.50	52.85	52.47	52.66	2,522,422	+0.35(+0.68%)
Oct 10, 2013	51.83	52.35	51.76	52.30	6,364,118	+0.98(+1.91%)
Oct 09, 2013	51.24	51.60	50.97	51.32	3,087,168	+0.20(+0.39%)
Oct 08, 2013	51.50	51.63	51.07	51.12	3,720,064	-0.13(-0.26%)
Oct 07, 2013	51.13	51.40	51.10	51.26	1,633,396	-0.29(-0.56%)
Oct 04, 2013	51.26	51.60	51.23	51.54	2,172,027	+0.13(+0.26%)
Oct 03, 2013	51.83	51.96	51.04	51.41	3,052,652	-0.11(-0.21%)
Oct 02, 2013	51.16	51.53	51.13	51.52	2,801,151	+0.07(+0.14%)
Oct 01, 2013	51.10	51.51	51.04	51.44	3,281,875	+0.74(+1.46%)
Sep 30, 2013	50.82	50.93	50.62	50.70	3,148,979	-0.57(-1.11%)
Sep 27, 2013	51.43	51.51	51.18	51.27	2,531,384	-0.20(-0.38%)
Sep 26, 2013	51.38	51.60	51.38	51.47	1,986,387	+0.55(+1.08%)
Sep 25, 2013	51.07	51.16	50.84	50.92	2,499,886	-0.54(-1.06%)
Sep 24, 2013	51.54	51.69	51.39	51.46	2,947,712	-0.02(-0.05%)
Sep 23, 2013	51.43	51.60	51.30	51.49	4,367,733	-0.19(-0.37%)
Sep 20, 2013	52.58	52.58	51.66	51.68	3,901,327	-1.06(-2.02%)
Sep 19, 2013	52.70	52.85	52.18	52.74	5,307,015	-0.25(-0.47%)
Sep 18, 2013	51.10	53.18	50.83	52.99	7,023,191	+2.08(+4.09%)
Sep 17, 2013	51.04	51.11	50.76	50.91	6,403,156	-0.23(-0.45%)
Sep 16, 2013	51.27	51.32	51.04	51.14	2,926,691	+0.48(+0.94%)
Sep 13, 2013	50.58	50.74	50.46	50.66	3,519,476	+0.06(+0.11%)
Sep 12, 2013	50.81	50.83	50.56	50.60	3,119,821	-0.49(-0.95%)
Sep 11, 2013	50.97	51.15	50.82	51.09	2,564,475	+0.26(+0.52%)
Sep 10, 2013	50.83	50.96	50.66	50.83	3,448,298	+0.42(+0.83%)
Sep 09, 2013	50.12	50.57	50.03	50.41	2,613,966	+0.61(+1.23%)
Sep 06, 2013	49.49	49.89	49.25	49.80	5,645,819	+0.86(+1.75%)
Sep 05, 2013	48.91	49.10	48.77	48.94	3,305,361	+0.18(+0.37%)
Sep 04, 2013	48.20	48.81	48.18	48.76	2,453,355	+1.12(+2.35%)
Sep 03, 2013	48.06	48.09	47.58	47.64	5,087,500	+0.45(+0.96%)
Aug 30, 2013	47.35	47.36	47.02	47.18	2,565,393	+0.14(+0.30%)
Aug 29, 2013	46.84	47.33	46.84	47.04	2,890,552	+0.96(+2.08%)
Aug 28, 2013	45.84	46.30	45.71	46.09	2,529,667	+0.67(+1.47%)
Aug 27, 2013	45.64	45.76	45.38	45.42	1,917,265	-0.55(-1.20%)
Aug 26, 2013	46.16	46.30	45.90	45.97	1,088,442	+0.12(+0.25%)
Aug 23, 2013	45.68	45.94	45.57	45.86	2,314,494	+0.65(+1.44%)
Aug 22, 2013	45.04	45.30	45.04	45.20	2,188,589	+0.34(+0.75%)
Aug 21, 2013	45.16	45.32	44.80	44.87	3,271,979	-1.16(-2.53%)
Aug 20, 2013	45.80	46.12	45.77	46.03	1,484,577	-0.26(-0.55%)
Aug 19, 2013	46.61	46.68	46.24	46.28	1,417,221	-0.31(-0.65%)
Aug 16, 2013	46.75	46.94	46.55	46.59	2,110,025	+0.31(+0.68%)
Aug 15, 2013	46.14	46.46	45.71	46.28	5,619,525	-0.35(-0.76%)
Aug 14, 2013	46.80	46.80	46.61	46.63	2,079,425	+0.21(+0.44%)
Aug 13, 2013	46.32	46.59	46.15	46.42	3,287,859	+0.61(+1.33%)
Aug 12, 2013	45.63	45.89	45.60	45.81	1,364,631	+0.17(+0.38%)
Aug 09, 2013	45.82	45.90	45.57	45.64	1,291,738	-0.26(-0.56%)
Aug 08, 2013	45.86	46.04	45.57	45.90	2,347,486	+0.42(+0.92%)
Aug 07, 2013	45.48	45.59	45.30	45.48	1,657,826	-0.63(-1.36%)
Aug 06, 2013	46.15	46.17	45.88	46.10	1,460,464	-0.37(-0.80%)
Aug 05, 2013	46.58	46.60	46.34	46.47	1,189,047	-0.15(-0.32%)
Aug 02, 2013	46.42	46.77	46.42	46.62	2,008,316	+0.09(+0.19%)
Aug 01, 2013	46.32	46.63	46.23	46.53	3,636,693	+0.50(+1.09%)
Jul 31, 2013	45.94	46.47	45.76	46.03	3,095,021	-0.21(-0.46%)
Jul 30, 2013	46.39	46.42	46.17	46.24	1,189,496	+0.16(+0.36%)
Jul 29, 2013	46.09	46.24	46.00	46.08	2,910,553	-0.45(-0.97%)
Jul 26, 2013	46.19	46.57	46.07	46.53	2,066,201	+0.33(+0.71%)
Jul 25, 2013	45.90	46.37	45.88	46.20	3,546,780	+0.45(+0.97%)
Jul 24, 2013	46.29	46.32	45.65	45.76	4,058,466	-0.14(-0.31%)
Jul 23, 2013	45.99	46.14	45.87	45.90	1,727,645	+0.37(+0.81%)
Jul 22, 2013	45.30	45.58	45.20	45.53	2,013,246	+0.26(+0.56%)
Jul 19, 2013	45.19	45.29	45.03	45.27	1,708,253	+0.11(+0.24%)
Jul 18, 2013	45.18	45.32	45.05	45.16	1,445,039	-0.43(-0.94%)
Jul 17, 2013	45.66	45.76	45.51	45.59	1,474,893	+0.40(+0.89%)
Jul 16, 2013	45.22	45.25	44.96	45.19	1,882,098	-0.12(-0.25%)
Jul 15, 2013	45.30	45.43	45.14	45.30	2,499,976	+0.37(+0.83%)
Jul 12, 2013	44.95	45.01	44.71	44.93	2,409,395	-0.54(-1.18%)
Jul 11, 2013	45.01	45.51	44.73	45.47	5,337,814	+2.33(+5.41%)
Jul 10, 2013	43.19	43.43	43.03	43.13	2,580,221	-0.12(-0.29%)
Jul 09, 2013	43.24	43.45	42.96	43.26	2,499,977	+0.52(+1.22%)
Jul 08, 2013	42.54	42.85	42.54	42.74	2,186,261	+0.11(+0.25%)
Jul 05, 2013	42.93	43.13	42.35	42.63	2,888,222	-0.59(-1.35%)
Jul 03, 2013	42.94	43.37	42.87	43.22	2,014,550	-0.48(-1.09%)
Jul 02, 2013	44.04	44.26	43.44	43.70	2,721,733	-0.65(-1.47%)
Jul 01, 2013	44.48	44.68	44.32	44.35	2,537,328	+0.49(+1.11%)
Jun 28, 2013	43.55	44.02	43.30	43.86	2,870,561	+0.33(+0.76%)
Jun 27, 2013	43.22	43.61	43.22	43.53	3,666,880	+1.48(+3.53%)
Jun 26, 2013	41.98	42.23	41.79	42.05	3,792,483	-0.05(-0.12%)
Jun 25, 2013	42.23	42.38	41.74	42.10	4,884,946	+0.75(+1.81%)
Jun 24, 2013	41.33	41.68	40.86	41.35	4,180,300	-0.95(-2.24%)
Jun 21, 2013	42.29	42.41	41.82	42.29	3,338,931	-0.04(-0.10%)
Jun 20, 2013	42.55	42.76	41.77	42.33	7,593,413	-1.68(-3.82%)
Jun 19, 2013	45.02	45.03	43.98	44.02	3,141,607	-1.16(-2.57%)
Jun 18, 2013	45.06	45.31	44.89	45.18	1,686,177	+0.25(+0.55%)
Jun 17, 2013	44.96	45.14	44.71	44.93	1,718,890	+0.26(+0.59%)
Jun 14, 2013	45.01	45.14	44.49	44.67	2,449,963	-0.63(-1.38%)
Jun 13, 2013	44.81	45.38	44.64	45.29	3,236,470	+0.22(+0.49%)
Jun 12, 2013	45.56	45.65	44.99	45.07	2,231,725	-0.37(-0.82%)
Jun 11, 2013	45.34	45.77	45.20	45.44	5,052,727	-0.62(-1.34%)
Jun 10, 2013	46.37	46.37	45.99	46.06	2,110,849	-0.53(-1.13%)
Jun 07, 2013	46.45	46.61	46.23	46.59	2,729,231	-0.71(-1.50%)
Jun 06, 2013	47.14	47.33	46.82	47.30	4,291,586	+0.21(+0.44%)
Jun 05, 2013	47.55	47.59	47.08	47.09	2,292,586	-0.82(-1.70%)
Jun 04, 2013	48.11	48.39	47.75	47.91	2,708,003	-0.57(-1.17%)
Jun 03, 2013	47.98	48.54	47.77	48.48	3,565,628	+0.96(+2.01%)
May 31, 2013	47.97	47.97	47.50	47.52	2,471,460	-0.59(-1.23%)
May 30, 2013	47.87	48.26	47.87	48.11	1,783,480	+0.45(+0.93%)
May 29, 2013	47.71	47.80	47.48	47.67	1,604,778	+0.08(+0.17%)
May 28, 2013	47.82	47.86	47.49	47.59	1,834,766	+0.49(+1.03%)
May 24, 2013	47.03	47.14	46.91	47.10	1,977,147	-0.26(-0.56%)
May 23, 2013	47.03	47.43	46.96	47.36	2,050,533	-0.35(-0.74%)
May 22, 2013	48.25	48.67	47.59	47.72	2,207,033	-0.40(-0.82%)
May 21, 2013	48.15	48.25	47.88	48.11	1,048,643	-0.04(-0.09%)
May 20, 2013	48.03	48.20	47.89	48.16	1,932,327	+0.20(+0.41%)
May 17, 2013	47.92	48.07	47.77	47.96	1,904,403	+0.04(+0.09%)
May 16, 2013	47.90	48.11	47.87	47.92	2,335,581	+0.43(+0.90%)
May 15, 2013	47.39	47.59	47.29	47.49	1,856,617	+0.67(+1.43%)
May 13, 2013	46.97	47.16	46.74	46.82	2,017,007	-0.21(-0.46%)
May 10, 2013	46.83	47.08	46.62	47.03	8,102,448	-1.36(-2.81%)
May 09, 2013	48.63	48.82	48.27	48.39	2,630,989	+0.05(+0.10%)
May 08, 2013	48.40	48.47	48.21	48.34	1,852,361	+0.11(+0.22%)
May 07, 2013	48.22	48.30	48.02	48.24	1,540,909	+0.19(+0.39%)
May 06, 2013	48.02	48.19	47.92	48.05	1,849,376	-0.31(-0.63%)
May 03, 2013	48.12	48.51	48.10	48.35	2,303,181	+0.39(+0.81%)
May 02, 2013	47.54	47.97	47.42	47.97	1,856,427	+0.28(+0.59%)
May 01, 2013	48.00	48.07	47.57	47.69	1,819,984	-0.48(-0.99%)
Apr 30, 2013	47.73	48.30	47.59	48.16	2,506,672	+0.94(+1.99%)
Apr 29, 2013	47.16	47.40	47.02	47.22	1,505,591	+0.38(+0.81%)
Apr 26, 2013	46.99	47.26	46.80	46.84	1,528,249	-0.41(-0.87%)
Apr 25, 2013	47.02	47.38	47.02	47.26	2,660,314	+0.72(+1.54%)
Apr 24, 2013	46.45	46.73	46.45	46.54	2,315,907	+0.30(+0.64%)
Apr 23, 2013	46.08	46.33	45.98	46.24	2,235,811	+0.17(+0.38%)
Apr 22, 2013	46.01	46.18	45.86	46.07	1,794,203	+0.53(+1.16%)
Apr 19, 2013	45.72	45.74	45.49	45.54	1,447,214	+0.36(+0.80%)
Apr 18, 2013	45.51	45.51	45.08	45.18	2,462,594	-0.69(-1.51%)
Apr 17, 2013	45.95	45.95	45.51	45.87	3,613,637	-0.77(-1.66%)
Apr 16, 2013	46.51	46.68	46.35	46.65	3,117,549	+1.39(+3.08%)
Apr 15, 2013	46.14	46.14	45.19	45.25	5,600,316	-0.19(-0.42%)
Apr 12, 2013	45.72	45.81	45.20	45.44	5,711,413	-1.48(-3.15%)
Apr 11, 2013	46.83	47.05	46.81	46.92	1,836,420	-0.07(-0.16%)
Apr 10, 2013	46.74	47.15	46.67	46.99	2,012,522	+0.88(+1.91%)
Apr 09, 2013	45.89	46.31	45.67	46.11	3,221,378	+0.37(+0.81%)
Apr 08, 2013	45.56	45.80	45.43	45.74	1,994,179	-0.24(-0.52%)
Apr 05, 2013	45.65	46.08	45.45	45.98	3,253,677	-0.91(-1.93%)
Apr 04, 2013	46.75	46.98	46.51	46.89	2,801,128	-0.86(-1.80%)
Apr 03, 2013	48.08	48.25	47.63	47.74	4,108,736	-0.44(-0.91%)
Apr 02, 2013	48.20	48.44	48.09	48.18	3,891,797	-0.31(-0.63%)