Global Timber & Forestry Ishares ETF (NQ: WOOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.87	33.87	33.20	33.20	7,088	-0.47(-1.40%)
Apr 29, 2010	33.23	33.71	33.23	33.67	10,600	+0.57(+1.73%)
Apr 28, 2010	33.21	33.24	32.99	33.10	12,207	-0.12(-0.36%)
Apr 27, 2010	34.55	34.55	33.20	33.22	95,607	-1.59(-4.57%)
Apr 26, 2010	35.06	35.22	34.80	34.81	17,343	-0.10(-0.29%)
Apr 23, 2010	34.27	34.91	34.27	34.91	26,170	+0.52(+1.50%)
Apr 22, 2010	33.98	34.48	33.79	34.39	12,106	+0.23(+0.66%)
Apr 21, 2010	33.99	34.20	33.91	34.17	19,997	+0.35(+1.03%)
Apr 20, 2010	33.63	33.86	33.61	33.82	10,335	+0.51(+1.53%)
Apr 19, 2010	32.92	33.40	32.89	33.31	13,832	-0.04(-0.12%)
Apr 16, 2010	33.63	33.63	32.96	33.35	8,691	-0.25(-0.74%)
Apr 15, 2010	33.93	33.93	33.59	33.60	22,727	-0.21(-0.62%)
Apr 14, 2010	33.71	33.88	33.50	33.80	131,472	+0.26(+0.76%)
Apr 13, 2010	33.26	33.55	33.03	33.55	99,396	+0.22(+0.65%)
Apr 12, 2010	33.40	33.40	33.19	33.33	117,101	+0.04(+0.12%)
Apr 09, 2010	33.16	33.36	33.03	33.29	6,559	+0.25(+0.77%)
Apr 08, 2010	32.72	33.04	32.72	33.04	15,713	+0.26(+0.80%)
Apr 07, 2010	33.04	33.05	32.75	32.78	7,180	-0.26(-0.79%)
Apr 06, 2010	32.83	33.04	32.76	33.04	7,487	+0.29(+0.87%)
Apr 05, 2010	32.79	32.96	32.69	32.75	14,837	+0.24(+0.74%)
Apr 01, 2010	32.39	32.51	32.51	32.51	10,097	+0.57(+1.79%)
Mar 31, 2010	32.00	32.23	31.80	31.94	8,210	-0.12(-0.39%)
Mar 30, 2010	32.05	32.13	31.90	32.07	4,213	+0.19(+0.58%)
Mar 29, 2010	31.97	32.07	31.78	31.88	29,766	+0.12(+0.36%)
Mar 26, 2010	31.51	31.97	31.51	31.77	6,626	+0.12(+0.37%)
Mar 25, 2010	32.35	32.39	31.65	31.65	23,817	-0.40(-1.26%)
Mar 24, 2010	32.17	32.17	32.05	32.05	1,845	-0.35(-1.09%)
Mar 23, 2010	32.28	32.41	32.08	32.41	18,604	+0.35(+1.08%)
Mar 22, 2010	31.53	32.13	31.53	32.06	10,570	+0.35(+1.11%)
Mar 19, 2010	32.11	32.11	31.71	31.71	4,978	-0.47(-1.46%)
Mar 18, 2010	32.37	32.37	32.05	32.17	4,266	-0.17(-0.53%)
Mar 17, 2010	32.05	32.37	32.05	32.34	10,766	+0.47(+1.48%)
Mar 16, 2010	31.36	31.94	31.36	31.87	6,823	+0.37(+1.17%)
Mar 15, 2010	31.40	31.51	31.19	31.50	9,157	-0.08(-0.26%)
Mar 12, 2010	31.63	31.63	31.42	31.59	1,685	+0.40(+1.29%)
Mar 11, 2010	31.02	31.23	30.92	31.19	4,005	+0.17(+0.53%)
Mar 10, 2010	31.26	31.26	30.96	31.02	4,190	+0.06(+0.19%)
Mar 09, 2010	31.09	31.31	30.96	30.96	12,732	-0.25(-0.80%)
Mar 08, 2010	31.35	31.36	31.10	31.21	16,913	+0.10(+0.32%)
Mar 05, 2010	30.96	31.14	30.92	31.11	5,921	+0.60(+1.95%)
Mar 04, 2010	30.52	30.57	30.44	30.51	4,108	-0.03(-0.11%)
Mar 03, 2010	30.71	30.79	30.55	30.55	5,425	+0.32(+1.06%)
Mar 02, 2010	30.28	30.38	30.17	30.23	11,256	+0.11(+0.36%)
Mar 01, 2010	29.88	30.12	29.86	30.12	25,977	+0.74(+2.52%)
Feb 26, 2010	29.31	29.46	29.31	29.38	13,511	+0.02(+0.05%)
Feb 25, 2010	29.00	29.36	28.97	29.36	4,405	-0.04(-0.13%)
Feb 24, 2010	29.51	29.59	29.40	29.40	1,933	+0.09(+0.32%)
Feb 23, 2010	29.59	29.59	29.31	29.31	31,650	-0.54(-1.81%)
Feb 22, 2010	30.13	30.13	29.65	29.85	6,702	-0.29(-0.95%)
Feb 19, 2010	30.25	30.25	30.04	30.14	1,526	-0.08(-0.26%)
Feb 18, 2010	30.01	30.30	30.01	30.21	12,513	+0.35(+1.16%)
Feb 17, 2010	30.23	30.23	29.82	29.86	13,891	+0.14(+0.47%)
Feb 16, 2010	29.42	29.74	29.39	29.73	17,137	+0.80(+2.75%)
Feb 12, 2010	28.84	28.93	28.93	28.93	75,727	-0.22(-0.77%)
Feb 11, 2010	29.10	29.20	28.86	29.15	27,913	+0.21(+0.73%)
Feb 10, 2010	28.80	29.06	28.47	28.94	6,135	+0.25(+0.86%)
Feb 09, 2010	28.60	28.87	28.20	28.70	104,611	+0.79(+2.82%)
Feb 08, 2010	28.23	28.41	27.91	27.91	21,568	-0.18(-0.63%)
Feb 05, 2010	28.05	28.20	27.44	28.09	15,179	-0.19(-0.66%)
Feb 04, 2010	28.81	28.81	28.27	28.27	29,190	-1.08(-3.68%)
Feb 03, 2010	29.66	29.66	29.21	29.36	8,992	-0.39(-1.32%)
Feb 02, 2010	29.33	29.85	29.33	29.75	19,031	+0.64(+2.19%)
Feb 01, 2010	28.99	29.19	28.85	29.11	23,671	+0.53(+1.85%)
Jan 29, 2010	29.09	29.32	28.58	28.58	5,409	-0.24(-0.83%)
Jan 28, 2010	29.31	29.31	28.78	28.82	97,739	-0.40(-1.36%)
Jan 27, 2010	29.56	29.56	28.50	29.22	24,746	-0.28(-0.93%)
Jan 26, 2010	29.36	29.87	29.36	29.49	13,356	-0.32(-1.06%)
Jan 25, 2010	29.97	29.97	29.57	29.81	8,706	+0.29(+0.99%)
Jan 22, 2010	29.77	30.04	29.45	29.52	18,525	-0.48(-1.60%)
Jan 21, 2010	31.11	31.28	29.99	30.00	62,601	-1.32(-4.21%)
Jan 20, 2010	31.59	31.59	31.15	31.32	51,386	-0.60(-1.87%)
Jan 19, 2010	31.53	31.94	31.53	31.91	65,726	+0.45(+1.42%)
Jan 15, 2010	31.94	31.46	31.46	31.46	56,439	-0.57(-1.78%)
Jan 14, 2010	32.17	32.17	31.85	32.04	6,390	-0.29(-0.91%)
Jan 13, 2010	32.15	32.34	32.00	32.33	20,942	+0.36(+1.11%)
Jan 12, 2010	32.11	32.40	31.88	31.97	23,078	-0.42(-1.31%)
Jan 11, 2010	32.66	32.66	32.28	32.40	18,282	-0.02(-0.07%)
Jan 08, 2010	32.17	32.46	32.06	32.42	13,957	+0.16(+0.50%)
Jan 07, 2010	32.48	32.48	32.21	32.26	44,775	-0.19(-0.57%)
Jan 06, 2010	31.98	32.60	31.98	32.45	8,594	+0.48(+1.50%)
Jan 05, 2010	31.48	32.04	31.38	31.97	20,639	+0.68(+2.17%)
Jan 04, 2010	31.34	31.44	31.17	31.29	15,412	+0.63(+2.07%)
Dec 31, 2009	31.23	30.65	30.65	30.65	23,171	-0.27(-0.87%)
Dec 30, 2009	31.12	31.12	30.82	30.92	11,698	-0.39(-1.25%)
Dec 29, 2009	31.43	31.48	31.25	31.31	54,803	+0.27(+0.85%)
Dec 28, 2009	31.26	31.32	31.00	31.05	9,127	+0.15(+0.50%)
Dec 24, 2009	30.86	30.90	30.86	30.90	287	+0.27(+0.90%)
Dec 23, 2009	30.59	30.67	30.42	30.62	8,251	+0.25(+0.81%)
Dec 22, 2009	30.15	30.38	30.12	30.37	20,916	+0.33(+1.09%)
Dec 21, 2009	30.02	30.16	30.00	30.05	34,235	+0.22(+0.74%)
Dec 18, 2009	29.99	30.02	29.61	29.83	13,273	-0.09(-0.29%)
Dec 17, 2009	30.10	30.10	29.77	29.91	14,489	-0.54(-1.76%)
Dec 16, 2009	30.54	30.64	30.41	30.45	6,695	+0.18(+0.60%)
Dec 15, 2009	30.24	30.68	30.02	30.27	14,904	-0.30(-0.99%)
Dec 14, 2009	30.27	30.59	30.27	30.57	16,780	+0.50(+1.67%)
Dec 11, 2009	30.12	30.16	29.87	30.07	5,570	+0.26(+0.86%)
Dec 10, 2009	30.31	30.31	29.76	29.81	13,328	-0.30(-1.01%)
Dec 09, 2009	29.98	30.12	29.69	30.11	4,728	+0.29(+0.97%)
Dec 08, 2009	30.13	30.13	29.82	29.82	3,137	-0.37(-1.23%)
Dec 07, 2009	30.17	30.22	30.04	30.20	3,732	+0.18(+0.58%)
Dec 04, 2009	30.53	30.53	29.87	30.02	6,471	+0.36(+1.22%)
Dec 03, 2009	29.83	30.08	29.64	29.66	10,673	-0.25(-0.85%)
Dec 02, 2009	29.70	29.91	29.57	29.91	19,318	+0.22(+0.75%)
Dec 01, 2009	29.25	29.70	29.25	29.69	17,630	+0.82(+2.85%)
Nov 30, 2009	28.55	28.86	28.39	28.86	6,744	+0.41(+1.43%)
Nov 27, 2009	28.05	28.67	28.05	28.46	1,682	-0.65(-2.23%)
Nov 25, 2009	29.12	29.21	29.02	29.11	20,660	+0.32(+1.10%)
Nov 24, 2009	28.42	28.94	28.42	28.79	19,430	-0.40(-1.38%)
Nov 23, 2009	29.12	29.24	29.11	29.19	4,365	+0.66(+2.33%)
Nov 20, 2009	28.67	28.67	28.44	28.53	9,527	-0.08(-0.30%)
Nov 19, 2009	28.95	28.95	28.50	28.61	12,047	-0.58(-1.98%)
Nov 18, 2009	28.96	29.19	28.92	29.19	18,592	+0.11(+0.37%)
Nov 17, 2009	28.84	29.08	28.59	29.08	8,900	+0.08(+0.27%)
Nov 16, 2009	29.08	29.29	29.01	29.01	5,183	+0.60(+2.10%)
Nov 13, 2009	27.76	28.64	27.76	28.41	8,389	+0.22(+0.79%)
Nov 12, 2009	28.78	28.78	28.11	28.19	42,294	-0.66(-2.30%)
Nov 11, 2009	28.80	29.05	28.80	28.85	66,406	+0.15(+0.51%)
Nov 10, 2009	28.75	28.75	28.43	28.71	1,803	+0.09(+0.33%)
Nov 09, 2009	27.90	28.61	27.90	28.61	6,913	+0.94(+3.38%)
Nov 06, 2009	27.60	27.70	27.60	27.68	2,055	-0.05(-0.17%)
Nov 05, 2009	27.78	27.84	27.64	27.73	1,259	+0.30(+1.10%)
Nov 04, 2009	27.40	27.62	27.40	27.42	1,294	+0.21(+0.77%)
Nov 03, 2009	26.94	27.22	26.79	27.22	5,879	+0.29(+1.06%)
Nov 02, 2009	26.80	27.07	26.45	26.93	6,671	+0.41(+1.54%)
Oct 30, 2009	27.54	27.54	26.41	26.52	4,239	-1.08(-3.92%)
Oct 29, 2009	27.06	27.83	27.06	27.60	6,374	+0.71(+2.63%)
Oct 28, 2009	28.01	28.01	26.81	26.90	12,886	-1.43(-5.06%)
Oct 27, 2009	28.44	28.47	28.20	28.33	4,256	-0.02(-0.06%)
Oct 26, 2009	28.67	29.18	28.32	28.34	5,977	-0.45(-1.58%)
Oct 23, 2009	28.80	29.16	28.80	28.80	2,566	-0.34(-1.18%)
Oct 22, 2009	28.76	29.22	28.41	29.14	5,579	+0.10(+0.33%)
Oct 21, 2009	29.26	29.38	29.05	29.05	6,577	+0.01(+0.03%)
Oct 20, 2009	28.80	29.36	28.80	29.04	14,169	-0.30(-1.03%)
Oct 19, 2009	29.12	29.40	29.00	29.34	17,003	+0.25(+0.85%)
Oct 16, 2009	29.02	29.14	28.89	29.09	18,359	-0.18(-0.61%)
Oct 15, 2009	29.14	29.29	29.01	29.27	8,090	-0.01(-0.05%)
Oct 14, 2009	29.08	29.29	28.87	29.29	5,543	+0.79(+2.78%)
Oct 13, 2009	28.44	28.61	28.44	28.49	2,152	-0.06(-0.23%)
Oct 12, 2009	28.82	28.82	28.37	28.56	9,713	+0.20(+0.72%)
Oct 09, 2009	28.20	28.36	28.16	28.35	6,179	+0.07(+0.24%)
Oct 08, 2009	27.89	28.40	27.89	28.29	6,240	+0.62(+2.23%)
Oct 07, 2009	27.82	27.82	27.59	27.67	8,544	+0.04(+0.15%)
Oct 06, 2009	27.76	27.98	27.54	27.63	23,573	+0.39(+1.44%)
Oct 05, 2009	26.84	27.32	26.81	27.24	16,362	+0.33(+1.23%)
Oct 02, 2009	26.29	27.03	26.29	26.91	11,605	-0.20(-0.74%)
Oct 01, 2009	27.92	27.92	27.05	27.11	72,340	-0.82(-2.93%)
Sep 30, 2009	28.10	28.13	27.54	27.93	10,796	-0.03(-0.12%)
Sep 29, 2009	27.87	28.09	27.87	27.96	3,202	+0.01(+0.04%)
Sep 28, 2009	27.58	28.20	27.58	27.95	11,000	+0.35(+1.26%)
Sep 25, 2009	27.50	27.89	27.42	27.60	5,420	+0.02(+0.06%)
Sep 24, 2009	28.81	28.82	27.59	27.59	7,207	-1.00(-3.50%)
Sep 23, 2009	28.78	29.13	28.59	28.59	5,601	-0.25(-0.86%)
Sep 22, 2009	28.41	28.85	28.41	28.83	5,381	+0.64(+2.29%)
Sep 21, 2009	28.31	28.31	27.80	28.19	4,080	-0.22(-0.78%)
Sep 18, 2009	28.67	28.67	28.36	28.41	7,650	+0.09(+0.33%)
Sep 17, 2009	28.58	28.66	28.22	28.32	13,263	-0.15(-0.54%)
Sep 16, 2009	28.37	29.60	28.21	28.47	185,017	+0.38(+1.35%)
Sep 15, 2009	27.92	28.16	27.54	28.10	65,128	+0.14(+0.51%)
Sep 14, 2009	27.15	27.96	27.15	27.95	18,877	+0.57(+2.08%)
Sep 11, 2009	27.58	27.58	27.29	27.38	13,285	-0.15(-0.54%)
Sep 10, 2009	26.92	27.53	26.89	27.53	24,273	+0.47(+1.74%)
Sep 09, 2009	27.08	27.10	27.05	27.06	3,306	+0.19(+0.70%)
Sep 08, 2009	26.81	26.98	26.81	26.87	6,722	+0.52(+1.99%)
Sep 04, 2009	26.06	26.35	25.82	26.35	1,812	+0.55(+2.13%)
Sep 03, 2009	25.89	25.89	25.14	25.80	13,223	+0.05(+0.19%)
Sep 02, 2009	25.62	25.76	25.37	25.75	6,433	-0.27(-1.05%)
Sep 01, 2009	26.75	26.84	25.96	26.03	7,172	-0.86(-3.19%)
Aug 31, 2009	26.92	26.94	26.79	26.88	6,031	-0.49(-1.78%)
Aug 28, 2009	27.55	27.62	27.23	27.37	3,971	-0.09(-0.34%)
Aug 27, 2009	26.92	27.46	26.76	27.46	8,579	+0.65(+2.43%)
Aug 26, 2009	26.85	27.08	26.77	26.81	3,013	-0.10(-0.38%)
Aug 25, 2009	26.94	27.24	26.91	26.91	6,203	+0.01(+0.03%)
Aug 24, 2009	27.20	27.22	26.91	26.91	2,407	-0.05(-0.20%)
Aug 21, 2009	26.61	27.05	26.61	26.96	3,966	+0.46(+1.75%)
Aug 20, 2009	26.15	26.50	26.15	26.50	3,288	+0.41(+1.57%)
Aug 19, 2009	25.12	26.13	25.12	26.09	17,621	+0.24(+0.93%)
Aug 18, 2009	25.49	25.93	25.49	25.85	14,368	+0.39(+1.55%)
Aug 17, 2009	26.09	26.09	25.11	25.45	2,913	-0.90(-3.43%)
Aug 14, 2009	26.88	27.04	26.13	26.36	10,244	-0.56(-2.08%)
Aug 13, 2009	26.98	26.98	26.72	26.92	10,762	+0.12(+0.45%)
Aug 12, 2009	26.51	26.91	26.51	26.80	14,749	+0.41(+1.55%)
Aug 11, 2009	26.54	26.54	26.31	26.39	5,957	-0.19(-0.73%)
Aug 10, 2009	27.05	27.10	26.49	26.58	5,374	-0.69(-2.53%)
Aug 07, 2009	26.98	27.37	26.88	27.27	25,920	+0.81(+3.07%)
Aug 06, 2009	27.18	27.18	26.40	26.46	144,677	-0.64(-2.38%)
Aug 05, 2009	26.74	27.12	26.68	27.10	3,748	+0.25(+0.94%)
Aug 04, 2009	26.13	26.85	26.13	26.85	3,038	+0.39(+1.46%)
Aug 03, 2009	26.10	26.50	26.10	26.47	12,675	+0.68(+2.64%)
Jul 31, 2009	25.79	25.95	25.79	25.79	2,168	+0.12(+0.45%)
Jul 30, 2009	25.31	26.46	25.31	25.67	23,377	+0.79(+3.17%)
Jul 29, 2009	24.95	25.08	24.68	24.88	5,304	-0.15(-0.62%)
Jul 28, 2009	24.94	25.05	24.62	25.04	6,594	-0.07(-0.28%)
Jul 27, 2009	24.95	25.12	24.67	25.11	1,883	+0.40(+1.60%)
Jul 24, 2009	24.70	24.74	24.53	24.71	12,502	+0.01(+0.04%)
Jul 23, 2009	24.14	24.83	24.13	24.70	18,121	+0.70(+2.92%)
Jul 22, 2009	23.86	24.02	23.86	24.00	2,710	+0.15(+0.61%)
Jul 21, 2009	23.89	23.89	23.55	23.86	11,918	+0.21(+0.89%)
Jul 20, 2009	23.35	23.65	23.18	23.65	3,998	+0.76(+3.31%)
Jul 17, 2009	23.01	23.07	22.81	22.89	9,860	+0.00(+0.01%)
Jul 16, 2009	22.69	22.89	22.51	22.89	3,763	+0.31(+1.37%)
Jul 15, 2009	22.25	22.64	22.25	22.58	7,416	+0.98(+4.55%)
Jul 14, 2009	21.38	21.65	21.38	21.60	2,797	+0.35(+1.66%)
Jul 13, 2009	21.06	21.24	20.79	21.24	10,341	+0.41(+1.97%)
Jul 10, 2009	20.62	20.86	20.57	20.83	7,527	+0.03(+0.13%)
Jul 09, 2009	20.68	20.86	20.56	20.80	6,472	+0.28(+1.37%)
Jul 08, 2009	21.00	21.00	20.37	20.52	4,796	-0.48(-2.29%)
Jul 07, 2009	21.44	21.44	21.00	21.00	2,745	-0.56(-2.58%)
Jul 06, 2009	21.59	21.59	21.26	21.56	18,889	-0.15(-0.68%)
Jul 02, 2009	21.72	21.85	21.70	21.71	15,572	-0.70(-3.10%)
Jul 01, 2009	22.48	22.60	22.40	22.40	5,210	+0.30(+1.37%)
Jun 30, 2009	21.94	22.10	21.94	22.10	5,111	-0.31(-1.40%)
Jun 29, 2009	22.46	22.46	22.30	22.41	478	+0.27(+1.22%)
Jun 26, 2009	21.88	22.17	21.87	22.14	3,818	+0.21(+0.97%)
Jun 25, 2009	21.99	22.04	21.26	21.93	6,532	+0.29(+1.35%)
Jun 24, 2009	21.96	21.96	21.63	21.64	5,168	+0.49(+2.31%)
Jun 23, 2009	21.20	21.24	20.38	21.15	10,894	+0.00(+0.00%)
Jun 22, 2009	21.88	21.88	21.15	21.15	2,722	-1.20(-5.36%)
Jun 19, 2009	22.36	22.40	22.18	22.35	5,812	+0.08(+0.35%)
Jun 18, 2009	22.40	22.55	22.23	22.27	12,742	-0.09(-0.38%)
Jun 17, 2009	22.45	22.45	21.94	22.36	4,973	-0.28(-1.23%)
Jun 16, 2009	23.26	23.26	22.16	22.63	44,706	-0.24(-1.05%)
Jun 15, 2009	23.52	23.62	22.84	22.88	8,119	-0.92(-3.86%)
Jun 12, 2009	23.89	23.96	23.33	23.79	16,899	-0.30(-1.25%)
Jun 11, 2009	24.01	24.36	23.98	24.09	6,557	+0.28(+1.17%)
Jun 10, 2009	24.72	24.72	23.56	23.81	7,754	-0.18(-0.75%)
Jun 09, 2009	23.92	24.05	23.92	23.99	6,491	+0.09(+0.36%)
Jun 08, 2009	23.74	24.07	23.49	23.91	17,519	-0.13(-0.55%)
Jun 05, 2009	24.43	24.43	24.03	24.04	3,521	-0.25(-1.01%)
Jun 04, 2009	23.95	24.40	23.95	24.29	8,798	+0.45(+1.87%)
Jun 03, 2009	24.20	24.20	23.70	23.84	19,542	-0.67(-2.71%)
Jun 02, 2009	24.36	24.61	24.33	24.50	17,804	-0.08(-0.31%)
Jun 01, 2009	24.57	24.74	24.42	24.58	11,210	+0.84(+3.55%)
May 29, 2009	23.56	24.18	23.56	23.74	12,182	+0.41(+1.76%)
May 28, 2009	23.05	23.37	22.71	23.33	4,626	+0.22(+0.94%)
May 27, 2009	23.48	23.63	23.11	23.11	6,208	-0.46(-1.93%)
May 26, 2009	22.69	23.57	22.50	23.57	1,131	+0.71(+3.12%)
May 22, 2009	23.34	23.34	22.83	22.86	7,388	-0.32(-1.39%)
May 21, 2009	22.97	23.28	22.88	23.18	21,775	-0.45(-1.92%)
May 20, 2009	24.00	24.77	23.63	23.63	49,022	+0.29(+1.24%)
May 19, 2009	23.06	23.58	23.06	23.34	4,335	+0.17(+0.71%)
May 18, 2009	22.69	23.19	22.69	23.18	3,405	+0.87(+3.89%)
May 15, 2009	22.65	22.83	22.12	22.31	9,346	-0.03(-0.15%)
May 14, 2009	21.84	23.19	21.25	22.34	64,082	+0.32(+1.47%)
May 13, 2009	23.19	23.39	22.02	22.02	23,567	-1.66(-7.01%)
May 12, 2009	23.98	24.72	22.80	23.68	13,043	-0.32(-1.32%)
May 11, 2009	25.49	25.49	23.95	23.99	15,611	-0.46(-1.86%)
May 08, 2009	23.79	24.49	23.60	24.45	11,025	+1.44(+6.28%)
May 07, 2009	24.33	24.62	22.92	23.01	24,067	-1.41(-5.76%)
May 06, 2009	24.03	24.41	23.99	24.41	29,589	+0.59(+2.47%)
May 05, 2009	23.89	23.89	23.48	23.82	6,761	-0.11(-0.46%)
May 04, 2009	22.63	24.53	22.63	23.93	30,071	+1.55(+6.94%)