Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1.711	1.732	1.697	1.732	514,170	+0.03(+2.04%)
Apr 29, 2010	1.704	1.704	1.687	1.697	198,677	+0.00(+0.00%)
Apr 28, 2010	1.700	1.704	1.683	1.697	382,402	+0.01(+0.41%)
Apr 27, 2010	1.697	1.707	1.683	1.690	488,118	-0.01(-0.61%)
Apr 26, 2010	1.676	1.700	1.669	1.700	637,332	+0.03(+1.87%)
Apr 23, 2010	1.662	1.690	1.662	1.669	729,909	-0.00(-0.21%)
Apr 22, 2010	1.676	1.676	1.662	1.673	541,581	-0.00(-0.21%)
Apr 21, 2010	1.655	1.676	1.652	1.676	551	+0.02(+1.26%)
Apr 20, 2010	1.642	1.662	1.638	1.655	2,061	+0.01(+0.63%)
Apr 19, 2010	1.628	1.648	1.628	1.645	428,216	+0.02(+1.50%)
Apr 16, 2010	1.631	1.638	1.621	1.621	588,056	-0.00(-0.21%)
Apr 15, 2010	1.628	1.635	1.624	1.624	448,325	-0.00(-0.21%)
Apr 14, 2010	1.635	1.635	1.621	1.628	443,965	-0.00(-0.21%)
Apr 13, 2010	1.617	1.638	1.617	1.631	319,223	+0.00(+0.21%)
Apr 12, 2010	1.642	1.642	1.628	1.628	228,618	-0.00(-0.21%)
Apr 09, 2010	1.631	1.642	1.628	1.631	342,156	+0.00(+0.21%)
Apr 08, 2010	1.638	1.639	1.624	1.628	321,036	-0.01(-0.84%)
Apr 07, 2010	1.631	1.642	1.624	1.642	224,136	+0.01(+0.64%)
Apr 06, 2010	1.642	1.642	1.617	1.631	333,069	+0.01(+0.43%)
Apr 05, 2010	1.635	1.642	1.621	1.624	240,976	+0.00(+0.00%)
Apr 01, 2010	1.645	1.624	1.624	1.624	389,240	-0.01(-0.42%)
Mar 31, 2010	1.621	1.631	1.617	1.631	421,249	+0.01(+0.43%)
Mar 30, 2010	1.638	1.642	1.624	1.624	450,782	-0.01(-0.64%)
Mar 29, 2010	1.655	1.655	1.569	1.635	1,032,995	+0.02(+0.93%)
Mar 26, 2010	1.630	1.630	1.613	1.620	502,427	-0.01(-0.42%)
Mar 25, 2010	1.616	1.626	1.609	1.626	398,250	+0.01(+0.42%)
Mar 24, 2010	1.623	1.626	1.613	1.620	347,877	+0.00(+0.00%)
Mar 23, 2010	1.620	1.623	1.609	1.620	293,360	+0.01(+0.42%)
Mar 22, 2010	1.603	1.630	1.598	1.613	436,773	+0.01(+0.64%)
Mar 19, 2010	1.596	1.616	1.589	1.603	391,050	+0.01(+0.42%)
Mar 18, 2010	1.613	1.613	1.596	1.596	273,065	-0.01(-0.46%)
Mar 17, 2010	1.609	1.613	1.599	1.603	154,802	+0.00(+0.26%)
Mar 16, 2010	1.596	1.599	1.589	1.599	168,398	+0.00(+0.21%)
Mar 15, 2010	1.575	1.599	1.569	1.596	608,434	+0.03(+1.74%)
Mar 12, 2010	1.565	1.575	1.562	1.569	407,544	+0.01(+0.88%)
Mar 11, 2010	1.562	1.565	1.552	1.555	440,524	-0.01(-0.44%)
Mar 10, 2010	1.572	1.572	1.548	1.562	250,540	+0.00(+0.00%)
Mar 09, 2010	1.562	1.572	1.558	1.562	267,587	+0.00(+0.22%)
Mar 08, 2010	1.565	1.569	1.548	1.558	391,000	-0.01(-0.44%)
Mar 05, 2010	1.575	1.575	1.562	1.565	503,600	+0.00(+0.00%)
Mar 04, 2010	1.569	1.579	1.562	1.565	1,156,103	-0.00(-0.22%)
Mar 03, 2010	1.579	1.579	1.565	1.569	282,706	-0.00(-0.22%)
Mar 02, 2010	1.579	1.582	1.569	1.572	342,546	+0.00(+0.22%)
Mar 01, 2010	1.596	1.596	1.569	1.569	577,006	-0.03(-1.91%)
Feb 26, 2010	1.575	1.599	1.575	1.599	271,393	+0.02(+1.08%)
Feb 25, 2010	1.572	1.582	1.562	1.582	511,656	+0.00(+0.22%)
Feb 24, 2010	1.558	1.579	1.555	1.579	288,090	+0.03(+1.98%)
Feb 23, 2010	1.558	1.569	1.548	1.548	640,632	+0.00(+0.00%)
Feb 22, 2010	1.552	1.582	1.548	1.548	721,972	-0.01(-0.87%)
Feb 19, 2010	1.538	1.562	1.521	1.562	374,494	+0.02(+1.10%)
Feb 18, 2010	1.531	1.545	1.531	1.545	387,726	+0.02(+1.11%)
Feb 17, 2010	1.528	1.545	1.528	1.528	307,127	-0.01(-0.43%)
Feb 16, 2010	1.521	1.541	1.514	1.534	606,553	+0.01(+0.43%)
Feb 12, 2010	1.517	1.528	1.528	1.528	341,523	+0.00(+0.22%)
Feb 11, 2010	1.511	1.531	1.511	1.524	493,042	+0.01(+0.45%)
Feb 10, 2010	1.511	1.517	1.504	1.517	359,275	+0.01(+0.45%)
Feb 09, 2010	1.507	1.514	1.494	1.511	297,798	+0.01(+0.34%)
Feb 08, 2010	1.483	1.507	1.483	1.506	644,177	+0.02(+1.03%)
Feb 05, 2010	1.507	1.507	1.466	1.490	1,139,283	-0.02(-1.35%)
Feb 04, 2010	1.507	1.524	1.507	1.511	742,193	+0.00(+0.23%)
Feb 03, 2010	1.507	1.521	1.504	1.507	395,361	+0.00(+0.23%)
Feb 02, 2010	1.473	1.504	1.473	1.504	1,071,457	+0.03(+2.08%)