Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	1.456	1.487	1.487	1.487	952,268	+0.02(+1.63%)
Dec 30, 2009	1.477	1.480	1.453	1.463	1,036,787	-0.02(-1.15%)
Dec 29, 2009	1.507	1.507	1.473	1.480	618,742	-0.10(-6.25%)
Dec 28, 2009	1.582	1.603	1.572	1.579	754,308	+0.00(+0.22%)
Dec 24, 2009	1.579	1.582	1.575	1.575	261,659	-0.01(-0.64%)
Dec 23, 2009	1.569	1.596	1.569	1.586	550,299	+0.01(+0.65%)
Dec 22, 2009	1.572	1.589	1.565	1.575	748,788	+0.01(+0.43%)
Dec 21, 2009	1.586	1.596	1.569	1.569	694,861	-0.02(-1.50%)
Dec 18, 2009	1.579	1.592	1.565	1.592	2,432,816	+0.02(+1.52%)
Dec 17, 2009	1.589	1.589	1.548	1.569	1,132,952	-0.01(-0.65%)
Dec 16, 2009	1.569	1.592	1.569	1.579	779,555	+0.01(+0.43%)
Dec 15, 2009	1.572	1.586	1.565	1.572	718,409	+0.00(+0.00%)
Dec 14, 2009	1.572	1.583	1.569	1.572	924,867	+0.00(+0.00%)
Dec 11, 2009	1.592	1.599	1.565	1.572	1,120,417	-0.03(-1.70%)
Dec 10, 2009	1.555	1.609	1.555	1.599	1,661,402	+0.05(+3.07%)
Dec 09, 2009	1.528	1.558	1.524	1.552	1,842,245	+0.02(+1.56%)
Dec 08, 2009	1.497	1.541	1.497	1.528	2,210,664	+0.01(+0.45%)
Dec 07, 2009	1.586	1.586	1.494	1.521	6,362,004	-0.10(-5.89%)
Dec 04, 2009	1.609	1.637	1.609	1.616	523,415	-0.00(-0.21%)
Dec 03, 2009	1.640	1.640	1.592	1.620	681,374	-0.02(-1.25%)
Dec 02, 2009	1.630	1.643	1.626	1.640	367,081	+0.01(+0.84%)
Dec 01, 2009	1.626	1.643	1.620	1.626	599,593	-0.00(-0.21%)
Nov 30, 2009	1.620	1.633	1.616	1.630	386,717	+0.00(+0.21%)
Nov 27, 2009	1.606	1.633	1.606	1.626	246,378	-0.00(-0.04%)
Nov 25, 2009	1.647	1.647	1.620	1.627	230,107	-0.01(-0.37%)
Nov 24, 2009	1.620	1.640	1.616	1.633	495,582	+0.01(+0.63%)
Nov 23, 2009	1.606	1.633	1.606	1.623	403,558	+0.01(+0.42%)
Nov 20, 2009	1.623	1.626	1.616	1.616	272,748	-0.00(-0.21%)
Nov 19, 2009	1.626	1.637	1.616	1.620	833,096	-0.01(-0.63%)
Nov 18, 2009	1.630	1.637	1.626	1.630	240,559	+0.01(+0.42%)
Nov 17, 2009	1.640	1.640	1.623	1.623	540,097	-0.01(-0.62%)
Nov 16, 2009	1.640	1.650	1.633	1.633	771,919	+0.00(+0.21%)
Nov 13, 2009	1.647	1.647	1.630	1.630	369,106	-0.02(-1.03%)
Nov 12, 2009	1.630	1.647	1.630	1.647	412,987	+0.02(+1.25%)
Nov 11, 2009	1.626	1.640	1.623	1.626	501,824	+0.00(+0.21%)
Nov 10, 2009	1.650	1.650	1.620	1.623	633,037	-0.03(-1.65%)
Nov 09, 2009	1.623	1.650	1.620	1.650	651,721	+0.03(+1.89%)
Nov 06, 2009	1.606	1.633	1.603	1.620	651,521	+0.02(+1.06%)
Nov 05, 2009	1.606	1.616	1.596	1.603	529,740	+0.00(+0.21%)
Nov 04, 2009	1.579	1.606	1.575	1.599	310,956	+0.02(+1.29%)
Nov 03, 2009	1.569	1.609	1.569	1.579	708,511	+0.01(+0.87%)
Nov 02, 2009	1.569	1.586	1.565	1.565	264,548	+0.00(+0.00%)
Oct 30, 2009	1.562	1.575	1.555	1.565	419,150	-0.02(-1.08%)
Oct 29, 2009	1.558	1.582	1.558	1.582	293,204	+0.02(+1.09%)
Oct 28, 2009	1.552	1.572	1.552	1.565	776,254	-0.01(-0.43%)
Oct 27, 2009	1.586	1.586	1.555	1.572	516,552	+0.00(+0.22%)
Oct 26, 2009	1.599	1.609	1.565	1.569	678,449	-0.03(-2.12%)
Oct 23, 2009	1.599	1.609	1.592	1.603	757,820	+0.02(+1.07%)
Oct 22, 2009	1.592	1.616	1.586	1.586	1,307,576	+0.00(+0.00%)
Oct 21, 2009	1.572	1.609	1.558	1.586	1,359,257	+0.02(+1.30%)
Oct 20, 2009	1.568	1.579	1.558	1.565	1,539,450	+0.03(+2.25%)
Oct 19, 2009	1.511	1.531	1.497	1.531	1,305,883	+0.01(+0.42%)
Oct 16, 2009	1.446	1.534	1.446	1.524	2,693,073	+0.09(+6.16%)
Oct 15, 2009	1.395	1.443	1.395	1.436	181,318	+0.01(+0.48%)
Oct 14, 2009	1.446	1.453	1.419	1.429	360,242	-0.00(-0.24%)
Oct 13, 2009	1.429	1.439	1.422	1.432	260,659	+0.01(+0.48%)
Oct 12, 2009	1.426	1.439	1.422	1.426	454,226	+0.00(+0.24%)
Oct 09, 2009	1.439	1.456	1.422	1.422	808,728	-0.01(-0.95%)
Oct 08, 2009	1.449	1.456	1.432	1.436	837,834	-0.02(-1.63%)
Oct 07, 2009	1.436	1.466	1.436	1.460	457,629	+0.01(+0.94%)
Oct 06, 2009	1.446	1.460	1.439	1.446	448,015	+0.01(+0.47%)
Oct 05, 2009	1.436	1.470	1.432	1.439	393,201	+0.01(+0.48%)
Oct 02, 2009	1.432	1.456	1.422	1.432	361,811	-0.00(-0.24%)