Tcw Strategic (NY: TSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	1.347	1.354	1.337	1.337	173,348	-0.02(-1.26%)
Aug 28, 2009	1.354	1.354	1.330	1.354	152,474	+0.01(+1.02%)
Aug 27, 2009	1.354	1.358	1.334	1.341	140,497	-0.02(-1.50%)
Aug 26, 2009	1.334	1.361	1.327	1.361	628,552	+0.02(+1.78%)
Aug 25, 2009	1.327	1.347	1.324	1.337	267,231	+0.00(+0.25%)
Aug 24, 2009	1.324	1.337	1.320	1.334	197,504	+0.01(+0.77%)
Aug 21, 2009	1.337	1.337	1.313	1.324	175,899	+0.00(+0.00%)
Aug 20, 2009	1.320	1.327	1.307	1.324	244,609	+0.00(+0.00%)
Aug 19, 2009	1.317	1.327	1.310	1.324	150,396	-0.00(-0.26%)
Aug 18, 2009	1.317	1.327	1.303	1.327	330,822	+0.00(+0.26%)
Aug 17, 2009	1.303	1.327	1.303	1.324	195,464	+0.02(+1.57%)
Aug 14, 2009	1.341	1.341	1.303	1.303	494,571	-0.02(-1.29%)
Aug 13, 2009	1.324	1.347	1.313	1.320	222,945	+0.00(+0.26%)
Aug 12, 2009	1.313	1.327	1.313	1.317	215,809	-0.01(-0.77%)
Aug 11, 2009	1.334	1.334	1.307	1.327	171,311	-0.01(-0.51%)
Aug 10, 2009	1.334	1.341	1.324	1.334	232,779	+0.01(+0.51%)
Aug 07, 2009	1.310	1.327	1.293	1.327	412,828	+0.02(+1.56%)
Aug 06, 2009	1.317	1.327	1.293	1.307	292,649	-0.02(-1.54%)
Aug 05, 2009	1.324	1.345	1.317	1.327	362,773	-0.02(-1.27%)
Aug 04, 2009	1.344	1.364	1.337	1.344	343,181	-0.03(-1.99%)
Aug 03, 2009	1.324	1.381	1.317	1.371	628,505	+0.04(+3.33%)
Jul 31, 2009	1.317	1.327	1.293	1.327	504,710	+0.01(+0.78%)
Jul 30, 2009	1.290	1.327	1.276	1.317	453,655	+0.03(+2.65%)
Jul 29, 2009	1.242	1.283	1.238	1.283	872,956	+0.04(+3.29%)
Jul 28, 2009	1.245	1.252	1.242	1.242	363,610	-0.01(-0.81%)
Jul 27, 2009	1.255	1.279	1.249	1.252	601,257	+0.00(+0.27%)
Jul 24, 2009	1.252	1.262	1.249	1.249	2,489	-0.00(-0.27%)
Jul 23, 2009	1.259	1.272	1.249	1.252	146,005	+0.00(+0.27%)
Jul 22, 2009	1.235	1.259	1.235	1.249	193,454	+0.00(+0.27%)
Jul 21, 2009	1.269	1.269	1.238	1.245	150,913	-0.01(-0.88%)
Jul 20, 2009	1.235	1.269	1.235	1.256	196,628	+0.02(+1.72%)
Jul 17, 2009	1.238	1.269	1.232	1.235	147,951	-0.02(-1.36%)
Jul 16, 2009	1.232	1.269	1.228	1.252	143,134	+0.01(+0.55%)
Jul 15, 2009	1.235	1.272	1.221	1.245	152,700	+0.02(+1.38%)
Jul 14, 2009	1.245	1.272	1.228	1.228	217,328	-0.02(-1.37%)
Jul 13, 2009	1.269	1.276	1.245	1.245	326,466	+0.00(+0.00%)
Jul 10, 2009	1.354	1.354	1.204	1.245	294,665	+0.01(+0.55%)
Jul 09, 2009	1.225	1.259	1.211	1.238	156,753	+0.03(+2.25%)
Jul 08, 2009	1.235	1.262	1.208	1.211	286,765	-0.05(-3.78%)
Jul 07, 2009	1.211	1.272	1.204	1.259	371,146	+0.05(+4.52%)
Jul 06, 2009	1.215	1.221	1.201	1.204	167,337	-0.03(-2.21%)
Jul 02, 2009	1.211	1.235	1.201	1.232	210,410	-0.00(-0.28%)
Jul 01, 2009	1.225	1.235	1.187	1.235	358,625	+0.00(+0.28%)
Jun 30, 2009	1.225	1.232	1.198	1.232	206,674	+0.00(+0.28%)
Jun 29, 2009	1.228	1.235	1.215	1.228	163,284	-0.00(-0.28%)
Jun 26, 2009	1.215	1.232	1.215	1.232	95,450	+0.00(+0.00%)
Jun 25, 2009	1.225	1.242	1.225	1.232	106,295	-0.01(-0.55%)
Jun 24, 2009	1.215	1.238	1.211	1.238	203,732	+0.01(+1.11%)
Jun 23, 2009	1.215	1.228	1.204	1.225	145,094	+0.00(+0.28%)
Jun 22, 2009	1.215	1.225	1.208	1.221	91,752	-0.01(-0.55%)
Jun 19, 2009	1.228	1.242	1.211	1.228	87,235	+0.00(+0.00%)
Jun 18, 2009	1.198	1.232	1.191	1.228	450,008	+0.03(+2.56%)
Jun 17, 2009	1.198	1.204	1.194	1.198	154,523	-0.00(-0.28%)
Jun 16, 2009	1.208	1.215	1.198	1.201	233,576	-0.01(-1.12%)
Jun 15, 2009	1.221	1.221	1.211	1.215	173,339	-0.03(-2.19%)
Jun 12, 2009	1.198	1.242	1.198	1.242	350,678	+0.03(+2.24%)
Jun 11, 2009	1.198	1.215	1.191	1.215	114,760	+0.01(+0.84%)
Jun 10, 2009	1.215	1.215	1.198	1.204	144,997	-0.02(-1.39%)
Jun 09, 2009	1.215	1.242	1.208	1.221	97,839	+0.01(+0.84%)
Jun 08, 2009	1.238	1.240	1.208	1.211	159,028	-0.04(-3.26%)
Jun 05, 2009	1.255	1.276	1.238	1.252	351,060	+0.01(+1.10%)
Jun 04, 2009	1.225	1.262	1.221	1.238	218,401	+0.01(+0.83%)
Jun 03, 2009	1.215	1.255	1.211	1.228	205,387	+0.00(+0.00%)
Jun 02, 2009	1.228	1.252	1.221	1.228	135,806	-0.01(-1.10%)