S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.21	16.21	15.98	16.00	235,973	-0.18(-1.09%)
Apr 29, 2010	16.03	16.20	16.03	16.17	81,528	+0.24(+1.48%)
Apr 28, 2010	15.97	16.02	15.73	15.94	996,044	-0.02(-0.15%)
Apr 27, 2010	16.25	16.33	15.92	15.96	824,529	-0.44(-2.69%)
Apr 26, 2010	16.45	16.46	16.36	16.40	94,922	+0.01(+0.07%)
Apr 23, 2010	16.20	16.39	16.18	16.39	195,440	+0.23(+1.42%)
Apr 22, 2010	16.05	16.19	15.95	16.16	100,464	-0.04(-0.25%)
Apr 21, 2010	16.14	16.21	16.11	16.20	176,719	+0.05(+0.34%)
Apr 20, 2010	16.17	16.20	16.11	16.15	321,452	+0.17(+1.06%)
Apr 19, 2010	15.98	16.01	15.79	15.98	502,490	-0.16(-1.02%)
Apr 16, 2010	16.24	16.34	16.02	16.14	183,335	-0.30(-1.82%)
Apr 15, 2010	16.32	16.47	16.32	16.44	188,396	+0.01(+0.07%)
Apr 14, 2010	16.34	16.44	16.28	16.43	357,435	+0.21(+1.30%)
Apr 13, 2010	16.24	16.24	16.11	16.22	285,499	-0.05(-0.33%)
Apr 12, 2010	16.25	16.31	16.25	16.27	125,819	-0.01(-0.04%)
Apr 09, 2010	16.15	16.28	16.13	16.28	472,898	+0.16(+1.02%)
Apr 08, 2010	15.97	16.12	15.93	16.11	225,782	+0.07(+0.44%)
Apr 07, 2010	16.07	16.09	15.98	16.04	792,227	+0.01(+0.07%)
Apr 06, 2010	16.01	16.08	15.95	16.03	216,118	-0.04(-0.22%)
Apr 05, 2010	16.01	16.08	15.93	16.07	163,155	+0.08(+0.51%)
Apr 01, 2010	15.80	15.98	15.98	15.98	386,488	+0.26(+1.68%)
Mar 31, 2010	15.71	15.76	15.66	15.72	188,496	-0.04(-0.22%)
Mar 30, 2010	15.70	15.81	15.68	15.75	118,200	+0.07(+0.45%)
Mar 29, 2010	15.62	15.73	15.62	15.68	127,129	+0.13(+0.83%)
Mar 26, 2010	15.49	15.60	15.46	15.55	131,009	+0.16(+1.03%)
Mar 25, 2010	15.57	15.57	15.38	15.40	126,129	-0.04(-0.27%)
Mar 24, 2010	15.45	15.47	15.37	15.44	131,742	-0.19(-1.20%)
Mar 23, 2010	15.55	15.64	15.49	15.63	271,783	+0.07(+0.45%)
Mar 22, 2010	15.38	15.57	15.31	15.55	108,148	+0.06(+0.38%)
Mar 19, 2010	15.59	15.59	15.45	15.50	80,636	-0.16(-1.01%)
Mar 18, 2010	15.72	15.72	15.57	15.65	109,477	-0.08(-0.49%)
Mar 17, 2010	15.70	15.77	15.65	15.73	175,241	+0.11(+0.68%)
Mar 16, 2010	15.54	15.63	15.46	15.63	107,216	+0.15(+0.99%)
Mar 15, 2010	15.40	15.47	15.38	15.47	91,253	-0.02(-0.11%)
Mar 12, 2010	15.54	15.54	15.42	15.49	198,134	+0.06(+0.42%)
Mar 11, 2010	15.27	15.43	15.27	15.43	175,426	+0.10(+0.65%)
Mar 10, 2010	15.27	15.38	15.25	15.33	176,666	+0.08(+0.54%)
Mar 09, 2010	15.15	15.28	15.10	15.24	137,638	+0.03(+0.19%)
Mar 08, 2010	15.29	15.30	15.20	15.21	102,155	-0.09(-0.58%)
Mar 05, 2010	15.18	15.31	15.15	15.30	98,671	+0.26(+1.76%)
Mar 04, 2010	15.04	15.11	14.97	15.04	237,363	-0.05(-0.31%)
Mar 03, 2010	15.09	15.18	15.06	15.08	86,241	+0.11(+0.71%)
Mar 02, 2010	14.98	15.05	14.90	14.98	111,596	+0.15(+0.99%)
Mar 01, 2010	14.76	14.90	14.74	14.83	112,188	+0.15(+1.04%)
Feb 26, 2010	14.57	14.72	14.53	14.68	188,574	+0.05(+0.32%)
Feb 25, 2010	14.43	14.64	14.34	14.63	111,084	-0.05(-0.32%)
Feb 24, 2010	14.63	14.70	14.59	14.68	85,798	+0.14(+0.97%)
Feb 23, 2010	14.71	14.72	14.50	14.54	230,113	-0.21(-1.40%)
Feb 22, 2010	14.70	14.79	14.69	14.74	274,197	+0.02(+0.12%)
Feb 19, 2010	14.58	14.75	14.52	14.73	402,599	-0.08(-0.56%)
Feb 18, 2010	14.61	14.82	14.61	14.81	231,503	+0.11(+0.76%)
Feb 17, 2010	14.73	14.73	14.64	14.70	148,663	+0.05(+0.32%)
Feb 16, 2010	14.53	14.68	14.47	14.65	495,478	+0.24(+1.63%)
Feb 12, 2010	14.33	14.41	14.41	14.41	268,942	-0.17(-1.17%)
Feb 11, 2010	14.39	14.83	14.26	14.58	338,243	+0.25(+1.76%)
Feb 10, 2010	14.39	14.68	14.21	14.33	537,043	-0.06(-0.45%)
Feb 09, 2010	14.41	14.54	14.25	14.40	685,298	+0.28(+2.00%)
Feb 08, 2010	14.27	14.33	14.07	14.11	253,481	-0.24(-1.68%)
Feb 05, 2010	14.37	14.37	14.00	14.36	223,035	-0.09(-0.65%)
Feb 04, 2010	14.65	14.67	14.40	14.45	241,299	-0.48(-3.19%)
Feb 03, 2010	14.97	14.98	14.83	14.93	158,900	-0.10(-0.66%)
Feb 02, 2010	14.92	15.04	14.80	15.03	194,402	+0.24(+1.59%)
Feb 01, 2010	14.61	14.79	14.61	14.79	151,728	+0.29(+1.99%)
Jan 29, 2010	14.77	14.84	14.48	14.50	989,181	-0.21(-1.40%)
Jan 28, 2010	14.85	14.89	14.56	14.71	452,997	-0.08(-0.56%)
Jan 27, 2010	14.64	14.80	14.64	14.79	177,311	+0.08(+0.52%)
Jan 26, 2010	14.86	14.96	14.68	14.71	1,482,429	-0.34(-2.23%)
Jan 25, 2010	15.11	15.13	14.98	15.05	131,885	+0.22(+1.47%)
Jan 22, 2010	15.12	15.13	14.80	14.83	188,579	-0.26(-1.75%)
Jan 21, 2010	15.44	15.45	15.08	15.10	71,049	-0.31(-1.98%)
Jan 20, 2010	15.52	15.52	15.30	15.40	210,464	-0.42(-2.64%)
Jan 19, 2010	15.64	15.83	15.64	15.82	98,360	+0.14(+0.90%)
Jan 15, 2010	15.76	15.68	15.68	15.68	90,668	-0.16(-1.04%)
Jan 14, 2010	15.75	15.86	15.70	15.84	112,770	+0.09(+0.60%)
Jan 13, 2010	15.56	15.76	15.51	15.75	255,764	+0.18(+1.13%)
Jan 12, 2010	15.64	15.65	15.48	15.57	101,929	-0.17(-1.08%)
Jan 11, 2010	15.83	15.84	15.67	15.74	390,769	+0.07(+0.45%)
Jan 08, 2010	15.51	15.72	15.51	15.67	101,078	+0.14(+0.91%)
Jan 07, 2010	15.50	15.55	15.40	15.53	176,891	-0.03(-0.19%)
Jan 06, 2010	15.45	15.57	15.45	15.56	184,412	+0.14(+0.88%)
Jan 05, 2010	15.45	15.45	15.32	15.43	131,315	+0.15(+0.96%)
Jan 04, 2010	15.18	15.34	15.18	15.28	180,212	+0.39(+2.61%)
Dec 31, 2009	15.07	14.89	14.89	14.89	236,621	-0.09(-0.63%)
Dec 30, 2009	14.81	14.99	14.80	14.98	116,531	+0.05(+0.35%)
Dec 29, 2009	15.05	15.05	14.90	14.93	98,835	-0.01(-0.08%)
Dec 28, 2009	14.97	15.00	14.88	14.94	346,987	+0.05(+0.36%)
Dec 24, 2009	14.78	14.91	14.78	14.89	73,740	+0.05(+0.34%)
Dec 23, 2009	14.77	14.84	14.69	14.84	159,382	+0.18(+1.26%)
Dec 22, 2009	14.60	14.70	14.58	14.66	220,665	+0.02(+0.16%)
Dec 21, 2009	14.61	14.73	14.61	14.63	213,141	-0.06(-0.40%)
Dec 18, 2009	14.71	14.71	14.55	14.69	190,898	-0.05(-0.32%)
Dec 17, 2009	14.78	14.79	14.67	14.74	118,710	-0.27(-1.80%)
Dec 16, 2009	15.00	15.06	14.93	15.01	163,905	+0.11(+0.75%)
Dec 15, 2009	14.87	14.91	14.84	14.90	97,972	-0.04(-0.28%)
Dec 14, 2009	14.93	14.98	14.91	14.94	244,105	+0.06(+0.44%)
Dec 11, 2009	14.93	14.93	14.80	14.87	71,416	-0.03(-0.20%)
Dec 10, 2009	14.84	14.93	14.80	14.90	122,078	+0.02(+0.12%)
Dec 09, 2009	14.87	14.89	14.71	14.88	105,957	+0.05(+0.36%)
Dec 08, 2009	14.95	14.95	14.76	14.83	177,970	-0.24(-1.56%)
Dec 07, 2009	15.08	15.18	15.00	15.07	129,917	+0.02(+0.12%)
Dec 04, 2009	15.25	15.32	15.01	15.05	269,777	-0.15(-1.01%)
Dec 03, 2009	15.32	15.38	15.18	15.20	93,068	-0.03(-0.19%)
Dec 02, 2009	15.23	15.30	15.15	15.23	141,134	+0.03(+0.19%)
Dec 01, 2009	15.05	15.25	15.05	15.20	347,233	+0.45(+3.07%)
Nov 30, 2009	14.73	14.84	14.56	14.75	457,192	-0.02(-0.12%)
Nov 27, 2009	14.62	14.84	14.50	14.77	427,870	-0.31(-2.07%)
Nov 25, 2009	14.95	15.08	14.95	15.08	139,438	+0.18(+1.18%)
Nov 24, 2009	15.04	15.04	14.81	14.90	250,368	-0.16(-1.05%)
Nov 23, 2009	15.14	15.17	15.00	15.06	241,211	+0.22(+1.47%)
Nov 20, 2009	14.73	14.84	14.71	14.84	62,433	-0.06(-0.39%)
Nov 19, 2009	14.98	14.99	14.74	14.90	193,344	-0.21(-1.39%)
Nov 18, 2009	15.28	15.28	15.08	15.11	252,338	-0.15(-0.97%)
Nov 17, 2009	15.23	15.28	15.08	15.26	142,925	-0.17(-1.10%)
Nov 16, 2009	15.33	15.51	15.31	15.43	108,551	+0.24(+1.55%)
Nov 13, 2009	15.09	15.26	15.05	15.20	149,616	+0.24(+1.57%)
Nov 12, 2009	15.20	15.20	14.94	14.96	452,951	-0.31(-2.00%)
Nov 11, 2009	15.45	15.45	15.18	15.27	148,660	-0.01(-0.08%)
Nov 10, 2009	15.20	15.28	15.07	15.28	197,109	-0.10(-0.65%)
Nov 09, 2009	15.26	15.38	15.20	15.38	456,299	+0.36(+2.39%)
Nov 06, 2009	14.92	15.05	14.86	15.02	176,467	-0.03(-0.19%)
Nov 05, 2009	14.87	15.20	14.87	15.05	154,311	+0.25(+1.66%)
Nov 04, 2009	14.84	15.00	14.79	14.80	198,109	+0.16(+1.12%)
Nov 03, 2009	14.52	14.68	14.43	14.64	1,456,033	-0.05(-0.32%)
Nov 02, 2009	14.81	14.87	14.53	14.68	166,317	+0.12(+0.81%)
Oct 30, 2009	14.88	14.92	14.48	14.57	676,417	-0.41(-2.75%)
Oct 29, 2009	14.69	15.01	14.69	14.98	521,806	+0.60(+4.17%)
Oct 28, 2009	14.68	14.77	14.32	14.38	396,619	-0.43(-2.90%)
Oct 27, 2009	15.06	15.07	14.80	14.81	174,407	-0.26(-1.75%)
Oct 26, 2009	15.29	15.40	14.99	15.07	169,257	-0.23(-1.50%)
Oct 23, 2009	15.31	15.33	15.22	15.30	134,257	-0.22(-1.40%)
Oct 22, 2009	15.39	15.54	15.25	15.52	207,415	+0.10(+0.65%)
Oct 21, 2009	15.47	15.63	15.38	15.42	196,612	-0.03(-0.19%)
Oct 20, 2009	15.30	15.45	15.28	15.45	656,637	-0.13(-0.83%)
Oct 19, 2009	15.57	15.72	15.45	15.58	525,520	+0.13(+0.84%)
Oct 16, 2009	15.49	15.49	15.26	15.45	179,206	-0.19(-1.20%)
Oct 15, 2009	15.51	15.64	15.49	15.64	152,941	+0.04(+0.23%)
Oct 14, 2009	15.55	15.63	15.49	15.60	297,483	+0.26(+1.72%)
Oct 13, 2009	15.32	15.35	15.20	15.34	176,456	+0.00(+0.00%)
Oct 12, 2009	15.35	15.38	15.25	15.34	94,670	+0.11(+0.73%)
Oct 09, 2009	15.11	15.23	15.11	15.23	94,708	-0.01(-0.04%)
Oct 08, 2009	15.15	15.30	15.02	15.23	168,692	+0.24(+1.61%)
Oct 07, 2009	14.96	15.02	14.85	14.99	189,069	+0.12(+0.83%)
Oct 06, 2009	14.83	14.94	14.78	14.87	115,558	+0.22(+1.48%)
Oct 05, 2009	14.40	14.67	14.40	14.65	94,691	+0.29(+2.05%)
Oct 02, 2009	14.34	14.49	14.20	14.36	116,361	-0.15(-1.01%)
Oct 01, 2009	14.88	14.88	14.50	14.50	1,635,854	-0.55(-3.63%)
Sep 30, 2009	15.07	15.11	14.84	15.05	640,440	+0.10(+0.67%)
Sep 29, 2009	14.98	15.00	14.86	14.95	152,535	-0.11(-0.71%)
Sep 28, 2009	14.88	15.08	14.67	15.06	386,011	+0.23(+1.55%)
Sep 25, 2009	14.76	14.90	14.68	14.83	216,824	+0.04(+0.28%)
Sep 24, 2009	15.10	15.15	14.72	14.78	214,283	-0.29(-1.91%)
Sep 23, 2009	15.23	15.33	15.07	15.07	255,403	-0.11(-0.74%)
Sep 22, 2009	15.16	15.23	15.10	15.18	410,249	+0.23(+1.53%)
Sep 21, 2009	14.88	14.98	14.81	14.96	301,719	-0.21(-1.36%)
Sep 18, 2009	15.20	15.20	15.06	15.16	329,515	+0.01(+0.08%)
Sep 17, 2009	15.13	15.23	15.07	15.15	453,319	+0.08(+0.56%)
Sep 16, 2009	15.11	15.27	15.04	15.06	696,037	-0.01(-0.09%)
Sep 15, 2009	14.90	15.08	14.80	15.08	300,918	+0.12(+0.83%)
Sep 14, 2009	14.80	14.96	14.71	14.96	223,282	+0.01(+0.08%)
Sep 11, 2009	15.02	15.04	14.87	14.94	266,186	-0.01(-0.09%)
Sep 10, 2009	14.83	14.97	14.71	14.96	194,591	+0.11(+0.76%)
Sep 09, 2009	14.70	14.86	14.68	14.84	240,719	+0.17(+1.16%)
Sep 08, 2009	14.60	14.73	14.56	14.67	212,175	+0.30(+2.09%)
Sep 04, 2009	14.27	14.41	14.17	14.37	297,065	+0.12(+0.87%)
Sep 03, 2009	14.23	14.27	14.13	14.25	121,398	+0.16(+1.13%)
Sep 02, 2009	13.97	14.13	13.96	14.09	158,694	-0.01(-0.04%)
Sep 01, 2009	14.27	14.36	14.03	14.10	1,210,858	-0.28(-1.92%)
Aug 31, 2009	14.32	14.37	14.10	14.37	926,392	-0.08(-0.56%)
Aug 28, 2009	14.64	14.64	14.42	14.45	209,035	-0.05(-0.38%)
Aug 27, 2009	14.33	14.53	14.19	14.51	762,135	+0.21(+1.48%)
Aug 26, 2009	14.28	14.33	14.24	14.30	139,168	-0.02(-0.16%)
Aug 25, 2009	14.43	14.46	14.32	14.32	327,552	-0.02(-0.16%)
Aug 24, 2009	14.32	14.37	14.28	14.34	1,369,908	+0.09(+0.62%)
Aug 21, 2009	14.23	14.26	14.12	14.26	177,065	+0.19(+1.38%)
Aug 20, 2009	13.90	14.10	13.90	14.06	216,392	+0.22(+1.61%)
Aug 19, 2009	13.69	13.94	13.67	13.84	125,754	+0.08(+0.55%)
Aug 18, 2009	13.68	13.84	13.57	13.76	143,089	+0.17(+1.23%)
Aug 17, 2009	13.71	13.71	13.50	13.59	146,450	-0.45(-3.20%)
Aug 14, 2009	13.99	14.04	13.86	14.04	457,394	+0.02(+0.13%)
Aug 13, 2009	13.90	14.06	13.89	14.03	253,568	+0.20(+1.45%)
Aug 12, 2009	13.62	13.92	13.62	13.83	267,042	+0.17(+1.28%)
Aug 11, 2009	13.62	13.72	13.57	13.65	160,367	-0.03(-0.24%)
Aug 10, 2009	13.69	13.73	13.60	13.69	308,586	+0.00(+0.00%)
Aug 07, 2009	13.77	13.81	13.68	13.69	138,149	-0.03(-0.21%)
Aug 06, 2009	13.84	13.84	13.61	13.71	324,434	-0.13(-0.94%)
Aug 05, 2009	13.79	13.87	13.64	13.84	310,354	+0.01(+0.04%)
Aug 04, 2009	13.75	13.85	13.64	13.84	440,457	-0.01(-0.04%)
Aug 03, 2009	13.74	13.86	13.65	13.84	95,800	+0.38(+2.84%)
Jul 31, 2009	13.31	13.53	13.31	13.46	112,787	+0.19(+1.42%)
Jul 30, 2009	13.13	13.34	13.13	13.27	97,591	+0.29(+2.22%)
Jul 29, 2009	13.13	13.13	12.92	12.99	119,285	-0.19(-1.43%)
Jul 28, 2009	13.12	13.19	13.03	13.17	94,412	-0.05(-0.40%)
Jul 27, 2009	13.17	13.25	13.11	13.23	76,550	+0.04(+0.27%)
Jul 24, 2009	13.09	13.20	13.06	13.19	2,061	+0.07(+0.54%)
Jul 23, 2009	13.01	13.20	12.99	13.12	233,825	+0.13(+1.00%)
Jul 22, 2009	12.76	13.04	12.76	12.99	116,305	+0.06(+0.50%)
Jul 21, 2009	12.93	13.00	12.77	12.93	173,787	+0.07(+0.55%)
Jul 20, 2009	12.70	12.87	12.70	12.86	137,686	+0.28(+2.20%)
Jul 17, 2009	12.55	12.59	12.49	12.58	102,888	-0.01(-0.09%)
Jul 16, 2009	12.52	12.63	12.42	12.59	117,217	+0.06(+0.52%)
Jul 15, 2009	12.43	12.54	12.38	12.53	305,560	+0.35(+2.85%)
Jul 14, 2009	12.13	12.25	12.12	12.18	83,586	+0.10(+0.83%)
Jul 13, 2009	12.03	12.13	11.87	12.08	604,932	-0.05(-0.41%)
Jul 10, 2009	12.12	12.14	12.03	12.13	46,837	-0.08(-0.65%)
Jul 09, 2009	12.24	12.30	12.17	12.21	44,842	+0.11(+0.92%)
Jul 08, 2009	12.23	12.23	11.99	12.10	266,027	-0.08(-0.67%)
Jul 07, 2009	12.39	12.39	12.15	12.18	102,589	-0.25(-1.99%)
Jul 06, 2009	12.26	12.43	12.26	12.43	155,661	-0.01(-0.05%)
Jul 02, 2009	12.50	12.50	12.38	12.43	63,974	-0.21(-1.63%)
Jul 01, 2009	12.61	12.72	12.61	12.64	157,131	+0.17(+1.37%)
Jun 30, 2009	12.63	12.63	12.42	12.47	96,911	-0.19(-1.49%)
Jun 29, 2009	12.66	12.66	12.52	12.66	105,838	+0.05(+0.37%)
Jun 26, 2009	12.60	12.62	12.52	12.61	138,599	+0.12(+0.99%)
Jun 25, 2009	12.27	12.50	12.26	12.49	63,243	+0.30(+2.46%)
Jun 24, 2009	12.15	12.39	12.11	12.19	328,649	+0.12(+1.02%)
Jun 23, 2009	12.12	12.13	11.95	12.06	122,767	+0.06(+0.49%)
Jun 22, 2009	12.29	12.31	11.93	12.00	109,788	-0.31(-2.48%)
Jun 19, 2009	12.39	12.39	12.23	12.31	620,226	-0.09(-0.71%)
Jun 18, 2009	12.36	12.46	12.31	12.40	131,081	-0.04(-0.33%)
Jun 17, 2009	12.34	12.44	12.26	12.44	173,827	+0.03(+0.24%)
Jun 16, 2009	12.51	12.57	12.32	12.41	131,616	-0.14(-1.08%)
Jun 15, 2009	12.74	13.14	12.43	12.54	171,155	-0.27(-2.11%)
Jun 12, 2009	12.79	12.88	12.72	12.82	818,235	-0.12(-0.91%)
Jun 11, 2009	12.84	13.04	12.73	12.93	827,755	+0.18(+1.38%)
Jun 10, 2009	12.86	13.04	12.62	12.76	88,786	+0.07(+0.56%)
Jun 09, 2009	12.52	12.84	12.52	12.69	129,956	+0.17(+1.36%)
Jun 08, 2009	12.40	12.59	12.35	12.52	139,258	+0.02(+0.14%)
Jun 05, 2009	12.70	12.70	12.50	12.50	172,887	-0.24(-1.89%)
Jun 04, 2009	12.59	12.79	12.58	12.74	236,016	+0.09(+0.70%)
Jun 03, 2009	12.83	12.83	12.54	12.65	210,358	-0.39(-2.98%)
Jun 02, 2009	12.90	13.20	12.85	13.04	2,002,315	+0.17(+1.32%)
Jun 01, 2009	12.76	13.05	12.76	12.87	2,452,572	+0.38(+3.06%)
May 29, 2009	12.45	12.53	12.37	12.49	1,500,108	+0.22(+1.77%)
May 28, 2009	12.15	12.32	12.04	12.27	133,292	+0.16(+1.36%)
May 27, 2009	12.33	12.36	12.10	12.10	178,065	-0.32(-2.60%)
May 26, 2009	12.36	12.51	12.08	12.43	150,431	+0.27(+2.22%)
May 22, 2009	12.33	12.33	12.13	12.16	120,529	+0.08(+0.63%)
May 21, 2009	12.06	12.11	11.95	12.08	344,311	-0.07(-0.58%)
May 20, 2009	12.22	12.29	12.11	12.15	211,161	+0.17(+1.42%)
May 19, 2009	11.91	12.17	11.82	11.98	1,211,831	+0.13(+1.09%)
May 18, 2009	11.72	11.89	11.67	11.85	195,263	+0.40(+3.49%)
May 15, 2009	11.63	11.65	11.42	11.45	144,424	+0.04(+0.31%)
May 14, 2009	11.38	11.53	11.38	11.42	731,750	+0.06(+0.52%)
May 13, 2009	11.56	11.56	11.35	11.36	196,064	-0.38(-3.21%)
May 12, 2009	11.76	11.87	11.66	11.73	109,693	+0.17(+1.47%)
May 11, 2009	11.58	11.69	11.56	11.56	116,866	-0.29(-2.43%)
May 08, 2009	11.70	11.87	11.36	11.85	267,978	+0.43(+3.76%)
May 07, 2009	11.75	11.75	11.34	11.42	200,024	-0.16(-1.42%)
May 06, 2009	11.63	11.65	11.43	11.59	235,654	+0.19(+1.70%)
May 05, 2009	11.42	11.42	11.29	11.39	180,392	+0.02(+0.16%)
May 04, 2009	11.33	11.46	11.28	11.38	222,225	+0.48(+4.37%)