S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.36	34.46	34.12	34.16	735,439	-0.26(-0.75%)
Jul 30, 2012	34.35	34.53	34.22	34.42	21,475	-0.01(-0.04%)
Jul 27, 2012	34.01	34.50	33.97	34.43	31,808	+0.77(+2.27%)
Jul 26, 2012	33.60	34.29	33.45	33.67	44,631	+0.59(+1.77%)
Jul 25, 2012	33.14	33.25	32.83	33.08	30,579	+0.19(+0.56%)
Jul 24, 2012	33.38	33.73	32.66	32.90	34,254	-0.50(-1.50%)
Jul 23, 2012	33.16	33.45	32.93	33.40	208,870	-0.66(-1.93%)
Jul 20, 2012	34.14	34.14	33.93	34.05	123,364	-0.37(-1.08%)
Jul 19, 2012	34.43	34.52	34.20	34.43	50,478	+0.27(+0.80%)
Jul 18, 2012	33.78	34.23	33.78	34.15	35,821	+0.11(+0.34%)
Jul 17, 2012	33.62	34.05	33.61	34.04	48,756	+0.39(+1.15%)
Jul 16, 2012	33.69	33.81	33.51	33.65	14,497	+0.02(+0.06%)
Jul 13, 2012	33.34	33.70	33.34	33.63	168,943	+0.34(+1.01%)
Jul 12, 2012	33.09	33.31	32.91	33.30	118,996	-0.29(-0.85%)
Jul 11, 2012	33.48	33.66	33.33	33.58	132,504	+0.24(+0.71%)
Jul 10, 2012	34.01	34.01	33.19	33.35	22,199	-0.42(-1.25%)
Jul 09, 2012	33.63	33.77	33.50	33.77	363,813	-0.25(-0.74%)
Jul 06, 2012	34.12	34.19	33.80	34.02	1,025,566	-0.57(-1.63%)
Jul 05, 2012	34.58	34.68	34.37	34.58	17,253	-0.23(-0.66%)
Jul 03, 2012	34.39	34.84	34.39	34.81	1,205,396	+0.75(+2.21%)
Jul 02, 2012	34.13	34.16	33.91	34.06	29,636	+0.02(+0.07%)
Jun 29, 2012	33.53	34.04	33.53	34.04	27,250	+1.16(+3.54%)
Jun 28, 2012	32.65	32.92	32.39	32.87	26,368	-0.01(-0.04%)
Jun 27, 2012	32.57	32.93	32.57	32.89	15,385	+0.33(+1.01%)
Jun 26, 2012	32.42	32.62	32.23	32.56	46,145	+0.31(+0.95%)
Jun 25, 2012	32.29	32.34	32.03	32.25	26,058	-0.52(-1.59%)
Jun 22, 2012	32.77	32.80	32.45	32.77	17,661	+0.03(+0.08%)
Jun 21, 2012	33.82	33.85	32.70	32.75	25,764	-1.24(-3.64%)
Jun 20, 2012	34.10	34.23	33.77	33.98	34,072	-0.06(-0.17%)
Jun 19, 2012	33.72	34.13	33.60	34.04	24,797	+0.72(+2.15%)
Jun 18, 2012	33.22	33.46	33.13	33.33	23,434	+0.11(+0.32%)
Jun 15, 2012	33.07	33.81	33.01	33.22	19,996	+0.11(+0.32%)
Jun 14, 2012	32.93	33.71	32.82	33.11	138,793	+0.25(+0.76%)
Jun 13, 2012	33.06	33.27	32.81	32.86	27,425	-0.31(-0.93%)
Jun 12, 2012	32.93	33.20	32.73	33.17	24,682	+0.29(+0.87%)
Jun 11, 2012	33.18	33.18	32.73	32.88	12,427	-0.14(-0.44%)
Jun 08, 2012	32.95	33.20	32.78	33.02	30,170	-0.09(-0.28%)
Jun 07, 2012	33.60	33.85	33.08	33.12	114,591	+0.06(+0.17%)
Jun 06, 2012	32.98	33.20	32.88	33.06	33,234	+0.82(+2.53%)
Jun 05, 2012	31.84	32.29	31.82	32.24	64,152	+0.19(+0.60%)
Jun 04, 2012	32.07	32.09	31.59	32.05	43,316	+0.17(+0.54%)
Jun 01, 2012	31.81	32.11	31.73	31.88	53,619	-0.60(-1.85%)
May 31, 2012	32.58	32.68	32.13	32.48	67,990	-0.12(-0.37%)
May 30, 2012	32.70	32.76	32.52	32.60	48,209	-0.67(-2.02%)
May 29, 2012	33.32	33.55	33.15	33.27	29,951	+0.52(+1.57%)
May 25, 2012	32.83	32.97	32.69	32.76	58,866	-0.23(-0.69%)
May 24, 2012	33.03	33.15	32.65	32.99	36,075	+0.04(+0.11%)
May 23, 2012	32.55	32.95	32.12	32.95	55,794	+0.10(+0.30%)
May 22, 2012	33.30	33.50	32.78	32.85	26,137	-0.24(-0.71%)
May 21, 2012	32.65	33.09	32.65	33.09	21,613	+0.72(+2.23%)
May 18, 2012	32.78	33.63	32.34	32.37	80,794	-0.26(-0.79%)
May 17, 2012	32.90	33.07	32.62	32.62	35,884	-0.40(-1.21%)
May 16, 2012	33.34	33.70	32.99	33.02	87,768	-0.31(-0.92%)
May 15, 2012	33.83	33.88	33.32	33.33	36,259	-0.50(-1.48%)
May 14, 2012	33.98	34.03	33.74	33.83	52,872	-0.66(-1.91%)
May 11, 2012	34.41	34.95	34.41	34.49	61,020	-0.33(-0.95%)
May 10, 2012	35.11	35.17	34.76	34.82	99,339	+0.09(+0.25%)
May 09, 2012	34.52	35.00	34.31	34.73	53,350	-0.43(-1.23%)
May 08, 2012	35.18	35.21	34.67	35.16	84,779	-0.44(-1.23%)
May 07, 2012	35.47	35.74	35.41	35.60	21,177	-0.08(-0.22%)
May 04, 2012	36.08	36.09	35.52	35.68	70,485	-0.84(-2.31%)
May 03, 2012	36.83	36.91	36.39	36.52	37,261	-0.42(-1.14%)
May 02, 2012	37.01	37.09	36.72	36.95	205,303	-0.39(-1.05%)
May 01, 2012	37.00	38.78	36.95	37.34	39,750	+0.38(+1.03%)
Apr 30, 2012	37.06	37.07	36.83	36.96	38,610	-0.17(-0.44%)
Apr 27, 2012	37.17	37.17	36.99	37.12	37,517	+0.20(+0.54%)
Apr 26, 2012	36.49	36.95	36.49	36.92	122,195	+0.09(+0.23%)
Apr 25, 2012	36.81	36.85	36.53	36.84	67,821	+0.67(+1.85%)
Apr 24, 2012	36.13	36.90	36.06	36.17	84,431	+0.07(+0.20%)
Apr 23, 2012	35.88	36.10	35.70	36.09	33,094	-0.59(-1.62%)
Apr 20, 2012	36.76	36.87	36.67	36.69	23,852	+0.14(+0.37%)
Apr 19, 2012	36.65	36.87	36.40	36.55	20,489	-0.10(-0.27%)
Apr 18, 2012	36.62	36.84	36.53	36.65	106,988	-0.21(-0.56%)
Apr 17, 2012	36.44	36.95	36.43	36.86	79,793	+0.60(+1.66%)
Apr 16, 2012	36.34	36.37	36.03	36.26	106,733	+0.06(+0.16%)
Apr 13, 2012	36.70	36.70	36.17	36.20	138,266	-0.68(-1.84%)
Apr 12, 2012	36.11	36.94	36.11	36.88	224,586	+0.90(+2.51%)
Apr 11, 2012	36.19	36.19	35.93	35.98	31,218	+0.24(+0.68%)
Apr 10, 2012	36.22	36.32	35.61	35.73	35,122	-0.64(-1.75%)
Apr 09, 2012	36.23	36.52	36.21	36.37	25,542	-0.38(-1.03%)
Apr 05, 2012	36.81	37.15	36.69	36.75	66,542	-0.17(-0.46%)
Apr 04, 2012	37.02	37.18	36.77	36.92	56,481	-0.78(-2.08%)
Apr 03, 2012	38.14	38.15	37.42	37.70	499,828	-0.48(-1.26%)
Apr 02, 2012	37.55	38.30	37.55	38.18	85,926	+0.50(+1.33%)
Mar 30, 2012	37.66	37.72	37.35	37.68	35,898	+0.37(+1.00%)
Mar 29, 2012	37.16	37.31	36.79	37.31	54,709	-0.06(-0.16%)
Mar 28, 2012	37.91	37.91	37.20	37.37	19,564	-0.68(-1.79%)
Mar 27, 2012	38.25	38.36	38.02	38.05	38,782	-0.39(-1.01%)
Mar 26, 2012	38.25	38.45	38.17	38.43	43,453	+0.61(+1.62%)
Mar 23, 2012	37.35	37.89	37.31	37.82	25,672	+0.29(+0.79%)
Mar 22, 2012	37.54	37.54	37.30	37.52	34,966	-0.61(-1.59%)
Mar 21, 2012	38.14	38.21	38.04	38.13	25,409	-0.15(-0.39%)
Mar 20, 2012	38.30	38.33	38.12	38.28	36,351	-0.42(-1.09%)
Mar 19, 2012	38.50	38.81	38.50	38.70	105,963	+0.17(+0.45%)
Mar 16, 2012	38.49	38.69	38.46	38.53	89,601	+0.25(+0.65%)
Mar 15, 2012	38.28	38.38	38.24	38.28	44,414	+0.19(+0.49%)
Mar 14, 2012	38.43	38.43	38.00	38.10	30,651	-0.56(-1.44%)
Mar 13, 2012	38.23	38.67	38.09	38.65	222,835	+0.63(+1.66%)
Mar 12, 2012	38.10	38.10	37.92	38.02	15,340	-0.16(-0.42%)
Mar 09, 2012	38.26	38.41	38.10	38.18	56,794	-0.12(-0.32%)
Mar 08, 2012	38.02	38.38	37.93	38.30	75,784	+0.63(+1.67%)
Mar 07, 2012	37.50	37.75	37.35	37.67	38,450	+0.31(+0.84%)
Mar 06, 2012	37.79	37.79	37.29	37.36	131,219	-1.31(-3.39%)
Mar 05, 2012	38.96	39.03	38.56	38.67	89,511	-0.59(-1.49%)
Mar 02, 2012	39.40	39.40	39.06	39.26	41,632	-0.17(-0.44%)
Mar 01, 2012	39.38	39.55	39.23	39.43	144,103	+0.31(+0.80%)
Feb 29, 2012	39.96	39.97	39.11	39.11	159,375	-0.65(-1.62%)
Feb 28, 2012	39.71	39.86	39.56	39.76	77,065	+0.22(+0.55%)
Feb 27, 2012	39.29	39.61	39.16	39.54	46,975	-0.02(-0.05%)
Feb 24, 2012	39.66	39.73	39.44	39.56	28,508	+0.16(+0.40%)
Feb 23, 2012	39.33	39.44	39.01	39.41	18,759	+0.14(+0.36%)
Feb 22, 2012	39.23	39.37	39.10	39.26	17,733	+0.04(+0.09%)
Feb 21, 2012	39.10	39.42	39.10	39.23	31,544	+0.34(+0.88%)
Feb 17, 2012	38.94	38.94	38.73	38.88	18,001	+0.06(+0.17%)
Feb 16, 2012	38.19	38.90	38.15	38.82	59,422	+0.42(+1.10%)
Feb 15, 2012	38.81	38.81	38.33	38.40	81,955	-0.19(-0.50%)
Feb 14, 2012	38.69	38.70	38.29	38.59	47,935	-0.36(-0.92%)
Feb 13, 2012	38.91	39.03	38.84	38.95	26,139	+0.45(+1.17%)
Feb 10, 2012	38.62	38.62	38.35	38.50	32,255	-0.83(-2.11%)
Feb 09, 2012	39.33	39.43	39.20	39.33	33,901	+0.03(+0.07%)
Feb 08, 2012	39.36	39.53	39.15	39.30	66,182	+0.02(+0.06%)
Feb 07, 2012	38.96	39.29	38.87	39.28	41,019	+0.09(+0.22%)
Feb 06, 2012	39.08	39.19	38.91	39.19	61,467	-0.19(-0.49%)
Feb 03, 2012	39.24	39.38	39.16	39.38	38,062	+0.51(+1.32%)
Feb 02, 2012	38.68	39.06	38.68	38.87	27,330	+0.30(+0.78%)
Feb 01, 2012	38.58	38.80	38.56	38.57	71,418	+0.47(+1.24%)
Jan 31, 2012	38.42	38.42	37.78	38.10	357,158	-0.06(-0.15%)
Jan 30, 2012	37.85	38.31	37.75	38.15	142,641	-0.43(-1.11%)
Jan 27, 2012	38.46	38.70	38.39	38.58	77,167	+0.18(+0.47%)
Jan 26, 2012	38.87	39.00	38.35	38.40	55,668	-0.11(-0.30%)
Jan 25, 2012	37.77	38.57	37.50	38.52	46,096	+0.59(+1.57%)
Jan 24, 2012	37.75	37.96	37.54	37.93	66,327	-0.13(-0.34%)
Jan 23, 2012	37.98	38.19	37.88	38.05	116,712	+0.19(+0.51%)
Jan 20, 2012	37.62	37.86	37.62	37.86	109,473	+0.04(+0.11%)
Jan 19, 2012	37.75	37.89	37.70	37.82	117,643	+0.11(+0.30%)
Jan 18, 2012	37.30	37.71	37.22	37.70	204,362	+0.62(+1.68%)
Jan 17, 2012	37.29	37.44	37.08	37.08	39,896	+0.43(+1.17%)
Jan 13, 2012	36.57	36.68	36.27	36.65	35,653	-0.34(-0.93%)
Jan 12, 2012	36.87	37.00	36.57	37.00	111,786	+0.16(+0.45%)
Jan 11, 2012	36.64	36.87	36.46	36.83	71,749	-0.04(-0.12%)
Jan 10, 2012	36.85	36.99	36.81	36.87	59,601	+0.66(+1.82%)
Jan 09, 2012	36.13	36.22	35.96	36.22	34,963	+0.18(+0.50%)
Jan 06, 2012	36.37	36.37	35.96	36.04	81,708	-0.33(-0.90%)
Jan 05, 2012	36.06	36.43	36.04	36.37	318,462	-0.16(-0.43%)
Jan 04, 2012	36.37	36.59	36.19	36.52	121,816	+1.45(+4.14%)
Dec 30, 2011	35.19	35.26	35.06	35.07	40,620	+0.01(+0.02%)
Dec 29, 2011	34.67	35.11	34.67	35.06	43,326	+0.44(+1.28%)
Dec 28, 2011	35.24	35.24	34.60	34.62	202,304	-0.82(-2.30%)
Dec 27, 2011	35.31	35.49	35.24	35.44	219,894	+0.02(+0.06%)
Dec 23, 2011	35.31	35.44	35.29	35.41	42,432	+0.70(+2.02%)
Dec 21, 2011	34.55	34.73	34.41	34.71	58,207	+0.05(+0.14%)
Dec 20, 2011	34.04	34.84	34.04	34.66	191,456	+1.29(+3.86%)
Dec 19, 2011	33.97	33.97	33.22	33.38	127,697	-0.51(-1.50%)
Dec 16, 2011	34.13	34.23	33.70	33.88	106,342	-0.20(-0.59%)
Dec 15, 2011	34.49	34.49	34.01	34.08	61,787	-0.01(-0.02%)
Dec 14, 2011	34.34	34.35	33.88	34.09	119,552	-0.55(-1.59%)
Dec 13, 2011	35.28	35.57	34.53	34.64	26,747	-0.31(-0.88%)
Dec 12, 2011	35.39	35.39	34.78	34.95	12,248	-1.22(-3.38%)
Dec 09, 2011	35.76	36.22	35.73	36.17	19,920	+0.47(+1.30%)
Dec 08, 2011	36.52	36.54	35.62	35.71	17,724	-1.25(-3.39%)
Dec 07, 2011	36.54	37.04	36.53	36.96	25,856	+0.05(+0.14%)
Dec 06, 2011	36.68	37.17	36.56	36.91	23,841	+0.12(+0.33%)
Dec 05, 2011	37.08	37.28	36.60	36.79	11,288	+0.29(+0.80%)
Dec 02, 2011	37.27	37.28	36.49	36.49	26,417	-0.26(-0.72%)
Dec 01, 2011	36.75	37.07	36.59	36.76	126,798	-0.06(-0.16%)
Nov 30, 2011	36.11	36.82	35.91	36.82	13,407	+1.91(+5.47%)
Nov 29, 2011	34.84	35.10	34.84	34.91	16,131	+0.33(+0.97%)
Nov 28, 2011	34.81	34.93	34.57	34.57	5,652	+1.17(+3.49%)
Nov 25, 2011	33.84	33.88	33.38	33.40	7,774	-0.28(-0.85%)
Nov 23, 2011	34.18	34.18	33.69	33.69	21,543	-1.04(-2.99%)
Nov 22, 2011	34.96	35.03	34.42	34.73	423,346	-0.12(-0.35%)
Nov 21, 2011	35.04	35.04	34.37	34.85	50,327	-0.96(-2.68%)
Nov 18, 2011	35.95	36.09	35.76	35.81	4,918	+0.19(+0.54%)
Nov 17, 2011	36.39	36.63	35.58	35.61	12,248	-1.11(-3.02%)
Nov 16, 2011	36.91	37.37	36.69	36.72	17,234	-0.79(-2.12%)
Nov 15, 2011	37.19	37.55	37.15	37.52	7,392	+0.14(+0.36%)
Nov 14, 2011	37.27	37.39	37.21	37.38	7,930	-0.49(-1.30%)
Nov 11, 2011	37.63	38.03	37.63	37.88	13,739	+0.83(+2.24%)
Nov 10, 2011	37.44	37.44	36.74	37.05	38,014	+0.19(+0.50%)
Nov 09, 2011	37.46	37.55	36.84	36.86	158,553	-1.95(-5.01%)
Nov 08, 2011	38.50	38.81	38.25	38.81	14,873	+0.62(+1.61%)
Nov 07, 2011	37.67	38.19	37.65	38.19	15,686	+0.34(+0.89%)
Nov 04, 2011	37.64	37.85	37.31	37.85	10,492	-0.09(-0.23%)
Nov 03, 2011	37.27	38.02	37.17	37.94	19,896	+0.74(+1.98%)
Nov 02, 2011	37.05	37.36	36.93	37.20	9,803	+0.92(+2.52%)
Nov 01, 2011	36.12	36.81	35.64	36.29	17,292	-1.29(-3.45%)
Oct 31, 2011	38.42	38.42	37.58	37.58	14,266	-1.75(-4.44%)
Oct 28, 2011	38.91	39.37	38.89	39.33	17,030	-0.16(-0.42%)
Oct 27, 2011	38.81	39.76	38.57	39.49	248,648	+2.07(+5.52%)
Oct 26, 2011	36.95	37.43	36.59	37.43	64,647	+0.75(+2.05%)
Oct 25, 2011	37.01	37.08	36.63	36.67	170,696	-0.42(-1.14%)
Oct 24, 2011	36.39	37.28	36.39	37.10	11,439	+1.02(+2.84%)
Oct 21, 2011	36.17	36.19	35.87	36.07	38,601	+0.74(+2.09%)
Oct 20, 2011	35.23	35.47	34.82	35.34	9,475	+0.04(+0.12%)
Oct 19, 2011	35.90	36.04	35.23	35.29	32,310	-0.92(-2.55%)
Oct 18, 2011	35.38	36.41	35.03	36.22	12,210	+0.67(+1.88%)
Oct 17, 2011	36.34	36.37	35.45	35.55	15,143	-1.09(-2.98%)
Oct 14, 2011	36.49	36.64	36.19	36.64	226,157	+0.88(+2.46%)
Oct 13, 2011	35.70	35.79	35.26	35.76	28,978	-0.15(-0.42%)
Oct 12, 2011	35.84	36.33	35.71	35.91	78,468	+0.68(+1.93%)
Oct 11, 2011	34.69	35.31	34.63	35.23	224,326	+0.06(+0.16%)
Oct 10, 2011	34.66	35.25	34.66	35.17	23,729	+1.40(+4.13%)
Oct 07, 2011	34.62	34.62	33.63	33.78	60,856	-0.26(-0.78%)
Oct 06, 2011	33.10	34.06	33.08	34.04	228,554	+0.92(+2.79%)
Oct 05, 2011	32.05	33.12	32.00	33.12	23,408	+1.46(+4.61%)
Oct 04, 2011	30.82	31.66	30.48	31.66	63,907	-0.04(-0.11%)
Oct 03, 2011	32.19	32.58	31.69	31.69	37,514	-0.90(-2.77%)
Sep 30, 2011	32.91	33.35	32.60	32.60	177,426	-1.26(-3.72%)
Sep 29, 2011	34.26	34.26	33.20	33.85	65,290	+0.38(+1.13%)
Sep 28, 2011	34.76	34.85	33.43	33.48	25,493	-0.98(-2.84%)
Sep 27, 2011	35.01	35.25	34.43	34.46	50,303	+0.69(+2.06%)
Sep 26, 2011	33.34	33.76	32.56	33.76	25,507	+0.73(+2.21%)
Sep 23, 2011	33.02	33.39	32.72	33.03	33,548	-0.31(-0.92%)
Sep 22, 2011	33.99	33.99	32.95	33.34	50,826	-2.07(-5.84%)
Sep 21, 2011	36.53	36.73	35.30	35.41	237,303	-1.37(-3.72%)
Sep 20, 2011	37.21	37.40	36.77	36.77	60,340	-0.26(-0.70%)
Sep 19, 2011	36.59	37.12	36.55	37.03	35,890	-0.94(-2.49%)
Sep 16, 2011	37.95	38.06	37.65	37.97	10,972	-0.09(-0.23%)
Sep 15, 2011	37.94	38.06	37.50	38.06	16,630	+0.57(+1.51%)
Sep 14, 2011	37.18	37.79	36.71	37.50	77,851	+0.41(+1.10%)
Sep 13, 2011	36.85	37.17	36.64	37.09	13,326	+0.21(+0.56%)
Sep 12, 2011	36.49	36.93	35.95	36.88	23,252	-0.24(-0.64%)
Sep 09, 2011	37.56	37.75	36.90	37.12	11,305	-1.32(-3.42%)
Sep 08, 2011	38.29	38.91	38.17	38.43	24,069	-0.23(-0.59%)
Sep 07, 2011	38.33	38.75	38.32	38.66	26,720	+1.01(+2.68%)
Sep 06, 2011	36.69	37.65	36.69	37.65	26,203	-0.57(-1.49%)
Sep 02, 2011	38.08	38.46	37.97	38.22	25,989	-0.82(-2.11%)
Sep 01, 2011	39.16	39.40	38.98	39.04	63,109	-0.29(-0.74%)
Aug 31, 2011	39.35	39.82	39.06	39.33	13,780	+0.34(+0.88%)
Aug 30, 2011	38.80	39.25	38.45	38.99	15,794	+0.44(+1.15%)
Aug 29, 2011	38.43	38.61	38.42	38.55	7,981	+0.84(+2.24%)
Aug 26, 2011	36.62	37.74	36.62	37.70	27,813	+0.68(+1.84%)
Aug 25, 2011	37.69	37.69	36.84	37.02	9,117	-0.66(-1.75%)
Aug 24, 2011	37.32	37.80	37.00	37.68	22,358	+0.18(+0.48%)
Aug 23, 2011	36.37	37.50	36.37	37.50	15,390	+1.11(+3.05%)
Aug 22, 2011	37.01	37.04	36.24	36.39	27,264	+0.23(+0.63%)
Aug 19, 2011	36.09	37.01	36.09	36.17	17,181	-0.40(-1.10%)
Aug 18, 2011	37.25	37.25	36.34	36.57	18,381	-1.94(-5.04%)
Aug 17, 2011	38.29	38.89	38.29	38.50	22,095	+0.37(+0.98%)
Aug 16, 2011	38.06	38.45	37.93	38.13	102,350	-0.63(-1.62%)
Aug 15, 2011	38.17	38.81	38.17	38.76	55,464	+1.00(+2.65%)
Aug 12, 2011	37.51	38.01	37.51	37.76	27,678	+0.05(+0.13%)
Aug 11, 2011	36.06	37.83	36.00	37.71	27,957	+1.88(+5.25%)
Aug 10, 2011	36.45	36.74	35.57	35.83	27,935	-0.92(-2.51%)
Aug 09, 2011	36.39	36.75	34.99	36.75	64,302	+1.61(+4.58%)
Aug 08, 2011	36.39	36.81	34.97	35.14	65,709	-2.99(-7.83%)
Aug 05, 2011	38.57	38.88	36.89	38.13	30,712	-0.03(-0.09%)
Aug 04, 2011	39.87	39.87	38.11	38.16	69,004	-2.62(-6.42%)
Aug 03, 2011	40.92	41.07	40.29	40.78	32,939	-0.21(-0.52%)
Aug 02, 2011	41.50	41.99	40.99	40.99	30,953	-1.21(-2.86%)