S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.39	35.75	35.33	35.66	140,626	+0.28(+0.81%)
Jun 27, 2014	35.10	35.39	35.10	35.37	45,141	+0.11(+0.32%)
Jun 26, 2014	35.57	35.57	34.99	35.26	197,395	-0.21(-0.60%)
Jun 25, 2014	35.25	35.53	34.94	35.47	371,344	+0.17(+0.48%)
Jun 24, 2014	35.87	36.11	35.23	35.30	980,684	-0.60(-1.67%)
Jun 23, 2014	36.10	36.10	35.85	35.90	48,688	-0.15(-0.42%)
Jun 20, 2014	35.96	36.05	35.88	36.05	82,536	+0.12(+0.34%)
Jun 19, 2014	36.16	36.20	35.65	35.93	351,357	-0.18(-0.49%)
Jun 18, 2014	36.27	36.37	35.80	36.10	316,982	-0.23(-0.64%)
Jun 17, 2014	35.87	36.50	35.79	36.33	430,228	+0.47(+1.32%)
Jun 16, 2014	35.71	35.89	35.50	35.86	219,990	+0.28(+0.80%)
Jun 13, 2014	35.57	35.63	35.21	35.58	177,337	+0.25(+0.71%)
Jun 12, 2014	35.47	35.66	35.18	35.32	293,320	-0.15(-0.41%)
Jun 11, 2014	35.00	35.59	35.00	35.47	146,334	+0.53(+1.52%)
Jun 10, 2014	34.61	34.98	34.61	34.94	76,440	+0.77(+2.25%)
Jun 06, 2014	34.14	34.37	34.14	34.17	41,862	+0.14(+0.40%)
Jun 05, 2014	33.79	34.11	33.51	34.03	79,354	+0.27(+0.81%)
Jun 04, 2014	33.40	33.77	33.38	33.76	54,121	+0.47(+1.42%)
Jun 03, 2014	33.11	33.36	33.02	33.29	25,640	+0.17(+0.52%)
Jun 02, 2014	33.33	33.33	32.84	33.11	173,296	-0.04(-0.11%)
May 30, 2014	33.27	33.27	32.96	33.15	127,486	-0.02(-0.06%)
May 29, 2014	33.20	33.38	33.13	33.17	905,897	+0.09(+0.27%)
May 28, 2014	32.93	33.15	32.75	33.08	193,618	+0.17(+0.50%)
May 27, 2014	32.58	33.00	32.58	32.92	285,121	+0.49(+1.52%)
May 23, 2014	32.05	32.42	32.42	32.42	1,340,320	+0.38(+1.18%)
May 22, 2014	31.76	32.12	31.76	32.04	478,365	+0.40(+1.27%)
May 21, 2014	31.63	31.78	31.40	31.64	310,049	+0.15(+0.48%)
May 20, 2014	31.84	31.84	31.30	31.49	128,079	-0.45(-1.41%)
May 19, 2014	31.36	32.03	31.36	31.94	599,711	+0.58(+1.86%)
May 16, 2014	31.08	31.36	30.94	31.36	129,118	+0.22(+0.72%)
May 15, 2014	31.39	31.46	30.77	31.13	1,093,320	-0.35(-1.10%)
May 14, 2014	31.76	31.96	31.47	31.48	1,773,136	-0.51(-1.59%)
May 13, 2014	32.31	32.48	31.99	31.99	263,521	-0.33(-1.01%)
May 12, 2014	31.75	32.42	31.75	32.31	263,580	+0.78(+2.47%)
May 09, 2014	31.50	31.57	31.14	31.54	127,908	+0.03(+0.11%)
May 08, 2014	31.47	32.21	31.33	31.50	86,100	-0.02(-0.06%)
May 07, 2014	31.59	31.65	31.15	31.52	71,206	+0.01(+0.05%)
May 06, 2014	31.79	32.01	31.51	31.51	61,446	-0.34(-1.06%)
May 05, 2014	31.66	31.97	31.39	31.84	120,038	+0.04(+0.12%)
May 02, 2014	31.84	32.05	31.72	31.81	22,544	+0.03(+0.10%)
May 01, 2014	31.82	32.33	31.62	31.77	140,809	-0.02(-0.07%)
Apr 30, 2014	31.47	31.82	31.38	31.80	73,776	-0.03(-0.09%)
Apr 29, 2014	31.93	31.99	31.60	31.82	65,670	+0.06(+0.18%)
Apr 28, 2014	32.28	32.28	31.12	31.77	148,704	-0.37(-1.14%)
Apr 25, 2014	32.82	33.01	32.04	32.13	88,424	-0.92(-2.78%)
Apr 24, 2014	33.01	33.12	32.53	33.05	104,106	+0.31(+0.96%)
Apr 23, 2014	32.82	32.96	32.70	32.74	41,968	-0.08(-0.23%)
Apr 22, 2014	32.22	32.92	32.21	32.82	80,185	+0.57(+1.76%)
Apr 21, 2014	32.08	32.26	31.79	32.25	111,540	+0.35(+1.09%)
Apr 17, 2014	31.54	31.90	31.90	31.90	145,081	+0.38(+1.22%)
Apr 16, 2014	31.52	31.59	31.07	31.52	188,627	-0.09(-0.29%)
Apr 15, 2014	31.40	31.68	30.89	31.61	111,782	+0.31(+0.97%)
Apr 14, 2014	31.42	31.61	30.97	31.30	304,920	+0.14(+0.46%)
Apr 11, 2014	31.53	31.87	31.16	31.16	255,327	-0.62(-1.94%)
Apr 10, 2014	32.92	32.92	31.76	31.78	186,120	-1.12(-3.40%)
Apr 09, 2014	32.71	32.90	32.48	32.90	53,644	+0.36(+1.09%)
Apr 08, 2014	31.99	32.57	31.99	32.54	53,207	+0.59(+1.86%)
Apr 07, 2014	32.19	32.45	31.67	31.95	219,647	-0.27(-0.82%)
Apr 04, 2014	33.56	33.56	32.02	32.21	240,913	-1.07(-3.21%)
Apr 03, 2014	33.56	33.74	33.14	33.28	134,820	-0.09(-0.26%)
Apr 02, 2014	33.41	33.45	33.17	33.37	117,805	+0.10(+0.30%)
Apr 01, 2014	32.94	33.27	32.82	33.27	95,855	+0.61(+1.87%)
Mar 31, 2014	32.14	32.69	32.14	32.65	237,664	+0.71(+2.23%)
Mar 28, 2014	31.92	32.43	31.89	31.94	110,681	+0.04(+0.12%)
Mar 27, 2014	32.06	32.34	31.75	31.91	155,189	-0.22(-0.68%)
Mar 26, 2014	33.00	33.05	32.12	32.12	54,734	-0.55(-1.70%)
Mar 25, 2014	33.00	33.09	32.48	32.68	164,899	+0.03(+0.09%)
Mar 24, 2014	32.84	32.84	32.26	32.65	117,478	-0.05(-0.16%)
Mar 21, 2014	33.29	33.38	32.68	32.70	63,066	-0.48(-1.44%)
Mar 20, 2014	32.64	33.24	32.64	33.18	207,909	+0.53(+1.62%)
Mar 19, 2014	32.64	32.89	32.53	32.65	62,204	+0.00(+0.00%)
Mar 18, 2014	32.20	32.68	32.05	32.65	111,951	+0.64(+2.00%)
Mar 17, 2014	31.94	32.15	31.89	32.01	46,951	+0.28(+0.90%)
Mar 14, 2014	31.47	31.84	31.47	31.72	185,702	+0.17(+0.53%)
Mar 13, 2014	32.12	32.19	31.34	31.56	567,462	-0.40(-1.24%)
Mar 12, 2014	31.66	31.98	31.49	31.96	27,654	+0.21(+0.66%)
Mar 11, 2014	32.15	32.35	31.69	31.75	14,587	-0.32(-0.99%)
Mar 10, 2014	32.30	32.30	31.98	32.07	73,818	-0.20(-0.63%)
Mar 07, 2014	32.49	32.50	32.23	32.27	30,040	-0.09(-0.26%)
Mar 06, 2014	32.43	32.44	32.21	32.35	100,121	+0.08(+0.25%)
Mar 05, 2014	32.22	32.34	32.14	32.27	542,618	+0.09(+0.28%)
Mar 04, 2014	31.84	32.26	31.84	32.18	51,596	+0.78(+2.49%)
Mar 03, 2014	31.26	31.51	31.12	31.40	173,129	-0.18(-0.55%)
Feb 28, 2014	31.70	31.82	31.42	31.58	48,096	+0.02(+0.08%)
Feb 27, 2014	31.57	31.61	31.38	31.55	53,627	-0.02(-0.08%)
Feb 26, 2014	31.20	31.67	31.20	31.58	48,974	+0.40(+1.28%)
Feb 25, 2014	31.27	31.27	30.94	31.18	27,666	-0.11(-0.36%)
Feb 24, 2014	31.11	31.37	30.57	31.29	33,105	+0.72(+2.37%)
Feb 21, 2014	30.85	30.85	30.55	30.57	51,932	-0.27(-0.88%)
Feb 20, 2014	30.56	30.84	30.51	30.84	31,270	+0.36(+1.17%)
Feb 19, 2014	30.60	30.72	30.47	30.48	25,082	-0.08(-0.25%)
Feb 18, 2014	30.35	30.60	30.25	30.56	71,937	+0.26(+0.86%)
Feb 14, 2014	30.16	30.30	30.30	30.30	78,541	+0.06(+0.20%)
Feb 13, 2014	29.70	30.30	29.70	30.24	75,486	+0.33(+1.11%)
Feb 12, 2014	29.77	29.91	29.62	29.91	38,540	+0.52(+1.77%)
Feb 11, 2014	29.11	29.43	29.08	29.38	52,582	+0.36(+1.24%)
Feb 10, 2014	28.76	29.04	28.76	29.02	16,050	+0.14(+0.49%)
Feb 07, 2014	28.49	28.89	28.49	28.88	46,928	+0.51(+1.79%)
Feb 06, 2014	28.15	28.45	28.15	28.38	32,668	+0.37(+1.32%)
Feb 05, 2014	28.01	28.16	27.66	28.01	38,897	-0.13(-0.45%)
Feb 04, 2014	27.99	28.19	27.99	28.13	24,573	+0.28(+1.00%)
Feb 03, 2014	28.74	28.81	27.80	27.85	62,712	-0.90(-3.15%)
Jan 31, 2014	28.60	28.98	28.51	28.76	35,837	-0.24(-0.82%)
Jan 30, 2014	28.81	29.08	28.65	29.00	38,115	+0.42(+1.48%)
Jan 29, 2014	28.44	28.89	28.44	28.57	20,940	-0.04(-0.15%)
Jan 28, 2014	28.49	28.64	28.24	28.62	38,094	+0.09(+0.32%)
Jan 27, 2014	28.67	28.88	28.26	28.53	49,390	-0.16(-0.56%)
Jan 24, 2014	29.23	29.23	28.60	28.69	36,274	-0.66(-2.26%)
Jan 23, 2014	29.69	29.69	29.26	29.35	44,477	-0.42(-1.42%)
Jan 22, 2014	29.58	29.82	29.53	29.77	23,078	+0.14(+0.46%)
Jan 21, 2014	29.57	29.64	29.45	29.64	31,142	+0.24(+0.82%)
Jan 17, 2014	29.37	29.39	29.39	29.39	122,035	-0.03(-0.10%)
Jan 16, 2014	29.44	29.48	29.32	29.42	69,908	-0.05(-0.16%)
Jan 15, 2014	29.15	29.57	29.15	29.47	60,251	+0.32(+1.09%)
Jan 14, 2014	28.56	29.17	28.56	29.15	54,292	+0.78(+2.74%)
Jan 13, 2014	28.72	28.82	28.31	28.38	48,816	-0.35(-1.20%)
Jan 10, 2014	28.63	28.74	28.59	28.72	55,171	+0.13(+0.45%)
Jan 09, 2014	28.89	28.94	28.47	28.59	40,767	-0.25(-0.85%)
Jan 08, 2014	28.77	28.93	28.72	28.84	34,972	+0.16(+0.56%)
Jan 07, 2014	28.59	28.81	28.59	28.68	39,397	+0.19(+0.68%)
Jan 06, 2014	28.68	28.73	28.42	28.48	29,370	-0.17(-0.60%)
Jan 03, 2014	28.67	28.71	28.52	28.65	19,652	+0.06(+0.20%)
Jan 02, 2014	28.79	28.79	28.47	28.60	14,652	-0.35(-1.20%)
Dec 31, 2013	28.83	28.94	28.94	28.94	29,980	+0.17(+0.58%)
Dec 30, 2013	28.60	28.79	28.60	28.78	5,054	+0.19(+0.68%)
Dec 27, 2013	28.65	28.70	28.58	28.58	15,562	-0.00(-0.02%)
Dec 26, 2013	28.68	28.68	28.56	28.59	11,204	-0.01(-0.03%)
Dec 24, 2013	28.61	28.66	28.58	28.60	8,637	+0.09(+0.32%)
Dec 23, 2013	28.36	28.51	28.36	28.51	36,412	+0.37(+1.33%)
Dec 20, 2013	28.07	28.26	28.07	28.13	159,428	+0.15(+0.55%)
Dec 19, 2013	28.15	28.15	27.88	27.98	213,830	-0.26(-0.94%)
Dec 18, 2013	28.23	28.26	27.65	28.25	29,123	+0.04(+0.13%)
Dec 17, 2013	27.87	28.30	27.87	28.21	24,187	+0.40(+1.45%)
Dec 16, 2013	27.58	27.89	27.58	27.81	24,438	+0.62(+2.28%)
Dec 13, 2013	27.27	27.28	27.04	27.19	37,551	-0.04(-0.16%)
Dec 12, 2013	27.56	27.56	27.21	27.23	17,408	-0.20(-0.74%)
Dec 11, 2013	27.90	27.91	27.40	27.43	33,531	-0.40(-1.44%)
Dec 10, 2013	27.81	28.13	27.81	27.83	19,963	+0.09(+0.34%)
Dec 09, 2013	27.81	27.91	27.74	27.74	32,723	-0.04(-0.15%)
Dec 06, 2013	27.97	27.98	27.78	27.78	33,235	+0.10(+0.36%)
Dec 05, 2013	27.60	27.78	27.60	27.68	18,647	+0.18(+0.64%)
Dec 04, 2013	27.32	27.63	27.27	27.51	16,200	+0.06(+0.22%)
Dec 03, 2013	27.43	27.65	27.35	27.45	39,643	+0.10(+0.36%)
Dec 02, 2013	27.44	27.57	27.35	27.35	11,446	-0.18(-0.65%)
Nov 29, 2013	27.66	27.78	27.53	27.53	8,553	-0.03(-0.10%)
Nov 27, 2013	27.25	27.56	27.19	27.56	17,772	+0.24(+0.87%)
Nov 26, 2013	27.15	27.36	27.09	27.32	13,047	+0.20(+0.75%)
Nov 25, 2013	27.17	27.17	26.96	27.12	13,077	+0.01(+0.03%)
Nov 22, 2013	27.11	27.13	26.96	27.11	236,517	+0.03(+0.10%)
Nov 21, 2013	26.67	27.12	26.67	27.08	33,962	+0.59(+2.21%)
Nov 20, 2013	26.64	26.70	26.39	26.49	39,677	+0.00(+0.02%)
Nov 19, 2013	27.15	27.15	26.45	26.49	155,648	-0.61(-2.23%)
Nov 18, 2013	27.39	27.48	27.08	27.09	29,870	-0.21(-0.78%)
Nov 15, 2013	27.32	27.39	27.11	27.30	17,605	+0.02(+0.09%)
Nov 14, 2013	27.54	27.58	27.20	27.28	46,608	+0.05(+0.19%)
Nov 12, 2013	27.07	27.23	27.01	27.23	46,806	+0.23(+0.86%)
Nov 11, 2013	26.95	27.06	26.80	27.00	82,305	-0.06(-0.21%)
Nov 08, 2013	26.78	27.06	26.63	27.05	141,330	+0.35(+1.33%)
Nov 07, 2013	27.35	27.35	26.69	26.70	84,071	-0.63(-2.30%)
Nov 06, 2013	27.53	27.53	27.18	27.33	46,527	+0.00(+0.02%)
Nov 05, 2013	27.29	27.46	27.10	27.32	68,950	-0.07(-0.24%)
Nov 04, 2013	27.46	27.58	27.26	27.39	1,063,982	+0.11(+0.42%)
Nov 01, 2013	27.39	27.57	27.19	27.28	105,853	-0.03(-0.10%)
Oct 31, 2013	26.83	27.42	26.83	27.30	69,809	+0.52(+1.96%)
Oct 30, 2013	27.20	27.20	26.67	26.78	195,960	-0.36(-1.32%)
Oct 29, 2013	26.93	27.17	26.93	27.14	86,886	+0.30(+1.13%)
Oct 28, 2013	26.80	26.85	26.68	26.84	145,133	+0.09(+0.32%)
Oct 25, 2013	26.84	27.02	26.71	26.75	48,596	+0.08(+0.28%)
Oct 24, 2013	26.67	26.86	26.61	26.68	1,157,949	-0.14(-0.53%)
Oct 23, 2013	27.41	27.41	26.70	26.82	2,054,209	-1.15(-4.11%)
Oct 22, 2013	28.08	28.08	27.67	27.97	176,652	-0.09(-0.32%)
Oct 21, 2013	27.98	28.17	27.77	28.06	41,707	+0.11(+0.41%)
Oct 18, 2013	27.76	27.94	27.58	27.94	600,210	+0.19(+0.68%)
Oct 17, 2013	27.62	27.77	27.40	27.75	49,260	+0.00(+0.00%)
Oct 16, 2013	27.68	27.79	27.60	27.75	914,843	+0.27(+0.98%)
Oct 15, 2013	27.77	27.85	27.41	27.48	117,978	-0.31(-1.12%)
Oct 14, 2013	27.31	27.82	27.27	27.80	261,250	+0.39(+1.41%)
Oct 11, 2013	27.25	27.50	27.17	27.41	124,539	+0.19(+0.70%)
Oct 10, 2013	26.88	27.29	26.88	27.22	77,000	+0.63(+2.38%)
Oct 09, 2013	26.49	26.70	26.27	26.59	594,055	-0.12(-0.44%)
Oct 08, 2013	27.34	27.38	26.54	26.70	628,493	-0.56(-2.06%)
Oct 07, 2013	27.29	27.44	27.26	27.27	6,027	-0.21(-0.77%)
Oct 04, 2013	27.49	27.58	27.48	27.48	171,333	+0.26(+0.96%)
Oct 03, 2013	27.34	27.34	26.83	27.22	1,157,908	-0.11(-0.42%)
Oct 02, 2013	27.28	27.43	27.16	27.33	15,397	-0.09(-0.31%)
Oct 01, 2013	27.34	27.51	27.21	27.42	72,709	+0.41(+1.52%)
Sep 27, 2013	27.01	27.06	26.94	27.01	63,354	-0.11(-0.42%)
Sep 26, 2013	27.22	27.36	27.05	27.12	125,313	-0.04(-0.16%)
Sep 25, 2013	26.99	27.35	26.99	27.16	9,940	-0.06(-0.21%)
Sep 24, 2013	26.97	27.38	26.97	27.22	14,056	+0.02(+0.07%)
Sep 23, 2013	27.41	27.41	27.10	27.20	17,609	-0.08(-0.29%)
Sep 20, 2013	27.48	27.58	27.25	27.28	20,834	-0.13(-0.49%)
Sep 19, 2013	27.58	27.58	27.33	27.42	597,941	-0.12(-0.43%)
Sep 18, 2013	27.43	27.54	27.23	27.53	16,156	+0.19(+0.71%)
Sep 17, 2013	27.21	27.35	27.13	27.34	7,456	+0.25(+0.91%)
Sep 16, 2013	27.22	27.26	27.09	27.09	18,096	+0.08(+0.28%)
Sep 13, 2013	27.00	27.03	26.76	27.02	71,001	+0.08(+0.30%)
Sep 12, 2013	26.96	27.20	26.94	26.94	30,532	-0.21(-0.78%)
Sep 11, 2013	27.16	27.31	26.98	27.15	1,101,034	-0.12(-0.45%)
Sep 10, 2013	26.99	27.28	26.99	27.27	14,297	+0.46(+1.71%)
Sep 09, 2013	26.67	26.91	26.67	26.82	83,113	+0.30(+1.14%)
Sep 06, 2013	26.81	26.81	26.21	26.51	64,857	-0.07(-0.25%)
Sep 05, 2013	26.44	26.65	26.44	26.58	33,552	+0.17(+0.64%)
Sep 04, 2013	26.02	26.44	26.02	26.41	19,335	+0.65(+2.53%)
Sep 03, 2013	26.06	26.20	25.67	25.76	38,901	+0.17(+0.66%)
Aug 30, 2013	25.99	25.99	25.58	25.59	62,060	-0.51(-1.94%)
Aug 29, 2013	25.80	26.20	25.80	26.09	11,470	+0.31(+1.19%)
Aug 28, 2013	25.50	25.92	25.50	25.79	1,237,713	+0.46(+1.83%)
Aug 27, 2013	25.78	25.78	25.30	25.32	229,947	-0.77(-2.97%)
Aug 26, 2013	26.03	26.26	26.01	26.10	463,464	+0.08(+0.31%)
Aug 23, 2013	26.06	26.06	25.85	26.02	129,796	+0.03(+0.11%)
Aug 22, 2013	25.91	26.10	25.91	25.99	128,271	+0.21(+0.81%)
Aug 21, 2013	25.81	25.99	25.63	25.78	177,177	-0.13(-0.49%)
Aug 20, 2013	25.69	26.00	25.69	25.91	45,609	+0.31(+1.20%)
Aug 19, 2013	25.82	26.00	25.60	25.60	46,255	-0.28(-1.07%)
Aug 16, 2013	25.68	26.01	25.68	25.88	43,476	+0.17(+0.67%)
Aug 15, 2013	26.00	26.00	25.68	25.71	681,620	-0.53(-2.02%)
Aug 14, 2013	26.32	26.48	26.13	26.23	21,048	-0.34(-1.26%)
Aug 13, 2013	26.40	26.59	26.17	26.57	239,278	+0.22(+0.84%)
Aug 12, 2013	25.77	26.38	25.53	26.35	20,155	+0.28(+1.07%)
Aug 09, 2013	26.12	26.21	26.01	26.07	23,187	-0.16(-0.59%)
Aug 08, 2013	26.38	26.38	26.10	26.23	56,757	+0.02(+0.07%)
Aug 07, 2013	26.44	26.44	26.06	26.21	1,064,599	-0.37(-1.40%)
Aug 06, 2013	26.77	26.77	26.51	26.58	27,813	-0.30(-1.13%)
Aug 05, 2013	26.74	26.89	26.74	26.88	3,439	+0.12(+0.46%)
Aug 02, 2013	26.91	26.91	26.72	26.76	13,291	-0.29(-1.07%)
Aug 01, 2013	26.94	27.05	26.91	27.05	2,318	+0.22(+0.83%)
Jul 31, 2013	26.79	26.93	26.75	26.82	10,290	+0.23(+0.85%)
Jul 30, 2013	26.32	26.62	26.32	26.60	24,257	+0.30(+1.13%)
Jul 29, 2013	26.34	26.47	26.21	26.30	146,130	-0.05(-0.18%)
Jul 26, 2013	26.35	26.39	26.24	26.35	17,912	-0.32(-1.20%)
Jul 25, 2013	26.38	26.69	26.38	26.67	16,684	+0.32(+1.22%)
Jul 24, 2013	27.03	27.03	26.31	26.35	1,079,538	-0.40(-1.48%)
Jul 23, 2013	27.00	27.16	26.74	26.74	372,534	-0.05(-0.18%)
Jul 22, 2013	26.82	26.87	26.69	26.79	19,831	+0.02(+0.09%)
Jul 19, 2013	26.61	26.77	26.57	26.77	397,700	-0.00(-0.02%)
Jul 18, 2013	26.98	26.98	26.74	26.77	140,810	-0.16(-0.60%)
Jul 17, 2013	26.89	26.98	26.77	26.93	30,153	+0.15(+0.54%)
Jul 16, 2013	26.87	26.96	26.65	26.79	44,505	+0.05(+0.20%)
Jul 15, 2013	26.65	26.77	26.56	26.74	31,928	+0.21(+0.80%)
Jul 12, 2013	26.49	26.60	26.43	26.52	38,635	+0.17(+0.65%)
Jul 11, 2013	26.09	26.37	26.09	26.35	26,176	+0.59(+2.29%)
Jul 10, 2013	25.78	25.78	25.60	25.76	7,310	+0.18(+0.70%)
Jul 09, 2013	25.49	25.73	25.46	25.58	39,187	+0.26(+1.01%)
Jul 08, 2013	26.03	26.03	25.28	25.33	79,896	-0.57(-2.21%)
Jul 05, 2013	25.73	25.91	25.60	25.90	256,277	+0.42(+1.67%)
Jul 03, 2013	25.31	25.62	25.19	25.47	30,271	+0.12(+0.47%)
Jul 02, 2013	25.53	25.63	25.15	25.36	949,986	+0.02(+0.07%)