Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.60	17.64	17.42	17.64	27,172	+0.00(+0.01%)
Nov 27, 2009	17.39	17.92	17.28	17.64	30,127	-0.31(-1.73%)
Nov 25, 2009	17.92	17.96	17.86	17.95	25,615	+0.10(+0.56%)
Nov 24, 2009	17.92	17.92	17.72	17.85	30,319	-0.06(-0.36%)
Nov 23, 2009	17.81	18.01	17.81	17.91	53,303	+0.27(+1.55%)
Nov 20, 2009	17.67	17.67	17.53	17.64	72,650	-0.17(-0.97%)
Nov 19, 2009	17.97	17.97	17.63	17.81	101,845	-0.35(-1.95%)
Nov 18, 2009	18.25	18.25	18.02	18.17	93,888	-0.19(-1.04%)
Nov 17, 2009	18.27	18.36	18.17	18.36	73,000	+0.04(+0.20%)
Nov 16, 2009	18.17	18.37	18.14	18.32	110,794	+0.27(+1.51%)
Nov 13, 2009	17.95	18.10	17.86	18.05	124,718	+0.20(+1.12%)
Nov 12, 2009	18.02	18.13	17.81	17.85	41,989	-0.15(-0.86%)
Nov 11, 2009	18.04	18.16	17.91	18.00	150,780	+0.13(+0.71%)
Nov 10, 2009	17.92	17.99	17.79	17.87	157,847	-0.02(-0.10%)
Nov 09, 2009	17.62	17.93	17.60	17.89	701,687	+0.45(+2.61%)
Nov 06, 2009	17.28	17.46	17.28	17.44	76,164	+0.06(+0.37%)
Nov 05, 2009	17.16	17.46	17.15	17.37	45,840	+0.40(+2.36%)
Nov 04, 2009	17.04	17.17	16.97	16.97	54,193	+0.08(+0.47%)
Nov 03, 2009	16.83	16.91	16.71	16.90	16,430	+0.00(+0.02%)
Nov 02, 2009	16.84	17.02	16.64	16.89	111,455	+0.06(+0.38%)
Oct 30, 2009	17.26	17.26	16.78	16.83	38,326	-0.50(-2.89%)
Oct 29, 2009	17.04	17.34	17.04	17.33	104,460	+0.47(+2.81%)
Oct 28, 2009	17.24	17.36	16.86	16.86	71,015	-0.48(-2.78%)
Oct 27, 2009	17.60	17.75	17.28	17.34	99,002	-0.32(-1.80%)
Oct 26, 2009	17.75	18.07	17.60	17.66	49,979	-0.09(-0.51%)
Oct 23, 2009	17.78	18.06	17.69	17.75	25,417	-0.25(-1.41%)
Oct 22, 2009	17.77	18.03	17.67	18.00	16,393	+0.21(+1.18%)
Oct 21, 2009	17.92	18.10	17.73	17.79	24,944	-0.13(-0.71%)
Oct 20, 2009	17.82	18.05	17.82	17.92	33,868	-0.08(-0.45%)
Oct 19, 2009	17.74	18.00	17.52	18.00	15,053	+0.26(+1.49%)
Oct 16, 2009	17.83	17.83	17.56	17.74	66,606	-0.18(-1.02%)
Oct 15, 2009	17.95	17.95	17.82	17.92	19,661	-0.09(-0.51%)
Oct 14, 2009	18.15	18.15	17.95	18.01	96,620	+0.19(+1.07%)
Oct 13, 2009	17.78	17.89	17.72	17.82	42,326	+0.05(+0.31%)
Oct 12, 2009	17.84	17.89	17.66	17.77	36,386	+0.10(+0.57%)
Oct 09, 2009	17.33	17.67	17.33	17.67	30,341	+0.27(+1.57%)
Oct 08, 2009	17.43	17.47	17.26	17.39	39,119	+0.09(+0.53%)
Oct 07, 2009	17.27	17.32	17.20	17.30	47,266	-0.02(-0.11%)
Oct 06, 2009	17.07	17.37	17.07	17.32	29,285	+0.35(+2.04%)
Oct 05, 2009	16.81	17.04	16.75	16.97	24,852	+0.24(+1.45%)
Oct 02, 2009	16.62	16.96	16.59	16.73	91,536	-0.19(-1.11%)
Oct 01, 2009	17.40	17.40	16.89	16.92	99,082	-0.48(-2.77%)
Sep 30, 2009	17.39	17.60	17.16	17.40	19,059	+0.05(+0.31%)
Sep 29, 2009	17.50	17.51	17.27	17.35	33,805	-0.12(-0.68%)
Sep 28, 2009	17.24	17.60	17.24	17.47	13,657	+0.35(+2.07%)
Sep 25, 2009	17.14	17.24	16.87	17.11	84,845	-0.19(-1.10%)
Sep 24, 2009	17.59	17.64	17.21	17.30	36,750	-0.24(-1.35%)
Sep 23, 2009	17.70	17.84	17.54	17.54	37,382	+0.01(+0.05%)
Sep 22, 2009	17.54	17.55	17.45	17.53	11,392	+0.05(+0.31%)
Sep 21, 2009	17.35	17.51	17.28	17.47	28,987	+0.05(+0.31%)
Sep 18, 2009	17.37	17.47	17.28	17.42	27,332	+0.08(+0.47%)
Sep 17, 2009	17.50	17.53	17.33	17.34	23,752	-0.12(-0.68%)
Sep 16, 2009	17.48	17.55	17.32	17.46	55,686	+0.02(+0.10%)
Sep 15, 2009	17.32	17.44	17.26	17.44	19,341	+0.13(+0.74%)
Sep 14, 2009	17.15	17.31	17.15	17.31	13,611	+0.02(+0.10%)
Sep 11, 2009	17.37	17.37	17.15	17.29	34,243	-0.05(-0.26%)
Sep 10, 2009	17.07	17.35	17.04	17.34	52,130	+0.29(+1.71%)
Sep 09, 2009	16.86	17.07	16.76	17.05	49,902	+0.21(+1.24%)
Sep 08, 2009	16.71	16.84	16.65	16.84	14,547	+0.30(+1.84%)
Sep 04, 2009	16.21	16.54	16.21	16.53	14,423	+0.37(+2.28%)
Sep 03, 2009	16.04	16.16	15.97	16.16	9,822	+0.12(+0.76%)
Sep 02, 2009	15.92	16.10	15.91	16.04	22,021	-0.00(-0.02%)
Sep 01, 2009	16.40	16.64	15.99	16.05	77,542	-0.35(-2.11%)
Aug 31, 2009	16.61	16.61	16.28	16.39	24,102	-0.24(-1.42%)
Aug 28, 2009	16.97	16.97	16.52	16.63	19,363	+0.11(+0.66%)
Aug 27, 2009	16.40	16.52	16.11	16.52	16,660	+0.13(+0.78%)
Aug 26, 2009	16.25	16.42	16.25	16.39	9,679	+0.08(+0.48%)
Aug 25, 2009	16.35	16.42	16.29	16.31	10,784	+0.01(+0.08%)
Aug 24, 2009	16.47	16.53	16.24	16.30	41,176	-0.12(-0.72%)
Aug 21, 2009	16.32	16.44	16.16	16.42	29,389	+0.21(+1.29%)
Aug 20, 2009	16.06	16.22	16.06	16.21	27,595	+0.14(+0.85%)
Aug 19, 2009	15.70	16.08	15.70	16.07	25,390	+0.11(+0.68%)
Aug 18, 2009	15.70	15.98	15.70	15.96	81,994	+0.27(+1.72%)
Aug 17, 2009	15.84	15.88	15.65	15.70	21,834	-0.43(-2.68%)
Aug 14, 2009	16.42	16.42	16.05	16.13	14,211	-0.29(-1.78%)
Aug 13, 2009	16.36	16.42	16.14	16.42	65,711	+0.19(+1.18%)
Aug 12, 2009	15.81	16.36	15.81	16.23	45,465	+0.33(+2.05%)
Aug 11, 2009	16.03	16.03	15.80	15.90	15,681	-0.08(-0.50%)
Aug 10, 2009	16.12	16.14	15.93	15.98	15,454	-0.15(-0.90%)
Aug 07, 2009	16.23	16.27	16.02	16.13	34,680	+0.12(+0.74%)
Aug 06, 2009	16.23	16.27	15.92	16.01	15,484	-0.19(-1.18%)
Aug 05, 2009	16.34	16.34	16.04	16.20	22,130	-0.02(-0.11%)
Aug 04, 2009	16.02	16.34	16.02	16.22	50,813	+0.02(+0.11%)
Aug 03, 2009	16.15	16.20	16.02	16.20	63,116	+0.22(+1.37%)
Jul 31, 2009	16.01	16.12	15.90	15.98	59,702	+0.02(+0.11%)
Jul 30, 2009	16.16	16.25	15.94	15.96	48,670	-0.10(-0.62%)
Jul 29, 2009	16.12	16.12	15.94	16.06	22,909	-0.16(-1.01%)
Jul 28, 2009	16.20	16.27	15.96	16.23	47,794	+0.07(+0.45%)
Jul 27, 2009	16.11	16.18	15.92	16.16	141,549	+0.03(+0.17%)
Jul 24, 2009	15.87	16.13	15.80	16.13	79,879	-0.01(-0.06%)
Jul 23, 2009	15.73	16.15	15.68	16.14	109,217	+0.34(+2.13%)
Jul 22, 2009	15.64	15.86	15.53	15.80	63,712	+0.19(+1.22%)
Jul 21, 2009	15.55	15.61	15.30	15.61	78,624	+0.09(+0.59%)
Jul 20, 2009	15.46	15.52	15.34	15.52	68,015	+0.23(+1.49%)
Jul 17, 2009	15.18	15.31	15.08	15.29	70,985	+0.08(+0.54%)
Jul 16, 2009	14.92	15.23	14.91	15.21	35,331	+0.25(+1.64%)
Jul 15, 2009	14.69	14.99	14.66	14.96	98,326	+0.64(+4.44%)
Jul 14, 2009	14.24	14.35	14.20	14.33	3,592	+0.16(+1.16%)
Jul 13, 2009	13.97	14.16	13.76	14.16	3,637	+0.19(+1.37%)
Jul 10, 2009	13.84	14.02	13.84	13.97	38,095	+0.07(+0.52%)
Jul 09, 2009	13.73	13.96	13.73	13.90	58,114	+0.25(+1.80%)
Jul 08, 2009	13.74	13.74	13.52	13.65	130,601	-0.11(-0.79%)
Jul 07, 2009	14.12	14.12	13.76	13.76	7,231	-0.34(-2.42%)
Jul 06, 2009	14.12	14.13	13.96	14.10	10,439	-0.10(-0.69%)
Jul 02, 2009	14.33	14.34	14.19	14.20	17,515	-0.27(-1.87%)
Jul 01, 2009	14.40	14.61	14.40	14.47	3,819	+0.14(+0.95%)
Jun 30, 2009	14.50	14.50	14.27	14.34	4,254	-0.03(-0.22%)
Jun 29, 2009	14.43	14.48	14.36	14.37	15,490	-0.01(-0.10%)
Jun 26, 2009	14.30	14.44	14.30	14.38	3,527	+0.10(+0.70%)
Jun 25, 2009	14.32	14.32	13.97	14.28	10,257	+0.17(+1.23%)
Jun 24, 2009	13.88	14.17	13.88	14.11	11,036	+0.31(+2.24%)
Jun 23, 2009	13.84	13.85	13.64	13.80	15,933	-0.03(-0.20%)
Jun 22, 2009	14.18	14.20	13.83	13.83	20,424	-0.44(-3.06%)
Jun 19, 2009	14.34	14.43	14.25	14.26	6,987	+0.10(+0.70%)
Jun 18, 2009	14.31	14.31	14.08	14.16	7,678	-0.15(-1.03%)
Jun 17, 2009	14.22	14.41	14.10	14.31	34,907	+0.06(+0.41%)
Jun 16, 2009	14.54	14.55	14.22	14.25	15,662	-0.16(-1.14%)
Jun 15, 2009	14.53	14.55	14.29	14.42	60,240	-0.28(-1.92%)
Jun 12, 2009	14.77	14.77	14.53	14.70	6,442	-0.14(-0.92%)
Jun 11, 2009	14.83	14.95	14.79	14.84	9,808	+0.01(+0.07%)
Jun 10, 2009	14.92	14.92	14.59	14.82	14,532	+0.01(+0.07%)
Jun 09, 2009	14.67	14.86	14.66	14.81	6,373	+0.31(+2.11%)
Jun 08, 2009	14.35	14.55	14.25	14.51	16,831	-0.09(-0.62%)
Jun 05, 2009	14.62	14.65	14.54	14.60	8,791	-0.01(-0.06%)
Jun 04, 2009	14.48	14.61	14.45	14.61	8,670	+0.32(+2.23%)
Jun 03, 2009	14.50	14.50	14.22	14.29	51,695	-0.24(-1.67%)
Jun 02, 2009	14.75	14.75	14.49	14.53	3,976	-0.25(-1.68%)
Jun 01, 2009	14.34	14.79	14.34	14.78	5,272	+0.57(+4.03%)
May 29, 2009	14.12	14.21	14.00	14.21	8,140	+0.11(+0.77%)
May 28, 2009	13.84	14.10	13.84	14.10	10,606	+0.25(+1.77%)
May 27, 2009	13.95	14.14	13.85	13.85	8,383	-0.10(-0.72%)
May 26, 2009	13.31	13.95	13.31	13.95	24,319	+0.40(+2.97%)
May 22, 2009	13.52	13.57	13.42	13.55	12,835	+0.13(+1.00%)
May 21, 2009	13.38	13.51	13.25	13.42	4,056	-0.15(-1.07%)
May 20, 2009	13.65	13.88	13.47	13.56	82,289	-0.08(-0.60%)
May 19, 2009	13.48	13.77	13.43	13.64	11,066	+0.16(+1.21%)
May 18, 2009	13.26	13.48	13.25	13.48	41,588	+0.38(+2.92%)
May 15, 2009	13.14	13.27	13.10	13.10	4,584	+0.05(+0.42%)
May 14, 2009	12.99	13.15	12.99	13.04	16,636	+0.18(+1.41%)
May 13, 2009	13.09	13.09	12.81	12.86	29,718	-0.37(-2.82%)
May 12, 2009	13.44	13.44	13.05	13.24	22,310	-0.20(-1.49%)
May 11, 2009	13.27	13.54	13.08	13.44	13,832	+0.03(+0.20%)
May 08, 2009	13.65	13.65	13.14	13.41	70,677	-0.05(-0.38%)
May 07, 2009	14.19	14.90	13.30	13.46	81,456	-0.56(-4.02%)
May 06, 2009	14.24	14.24	13.79	14.02	34,520	+0.00(+0.01%)
May 05, 2009	14.14	14.14	13.90	14.02	73,016	-0.11(-0.81%)
May 04, 2009	13.96	14.14	13.92	14.14	137,232	+0.44(+3.19%)
May 01, 2009	13.71	13.79	13.55	13.70	12,271	+0.06(+0.47%)
Apr 30, 2009	13.55	13.82	13.49	13.64	133,015	+0.35(+2.60%)
Apr 29, 2009	13.20	13.46	13.20	13.29	16,757	+0.23(+1.74%)
Apr 28, 2009	13.14	13.20	13.01	13.06	15,070	-0.13(-0.97%)
Apr 27, 2009	13.19	13.41	13.17	13.19	30,215	-0.13(-0.96%)
Apr 24, 2009	13.06	13.39	12.98	13.32	7,350	+0.35(+2.67%)
Apr 23, 2009	13.02	13.02	12.71	12.97	86,313	-0.07(-0.56%)
Apr 22, 2009	12.73	13.29	12.62	13.04	22,237	+0.21(+1.63%)
Apr 21, 2009	12.65	12.85	12.65	12.84	9,752	+0.12(+0.93%)
Apr 20, 2009	12.89	12.89	12.69	12.72	31,424	-0.44(-3.32%)
Apr 17, 2009	13.04	13.15	12.92	13.15	33,162	+0.12(+0.91%)
Apr 16, 2009	12.30	13.12	12.30	13.04	20,570	+0.40(+3.17%)
Apr 15, 2009	12.64	12.64	12.45	12.63	27,010	-0.19(-1.45%)
Apr 14, 2009	12.74	12.88	12.66	12.82	13,309	-0.06(-0.47%)
Apr 13, 2009	12.84	12.92	12.67	12.88	11,139	-0.05(-0.35%)
Apr 09, 2009	12.88	12.99	12.73	12.93	52,084	+0.46(+3.68%)
Apr 08, 2009	12.25	12.52	12.25	12.47	28,220	+0.32(+2.67%)
Apr 07, 2009	12.37	12.37	12.06	12.14	15,733	-0.39(-3.12%)
Apr 06, 2009	12.48	12.53	12.28	12.53	25,670	-0.12(-0.93%)
Apr 03, 2009	12.43	12.70	12.42	12.65	24,118	+0.21(+1.68%)
Apr 02, 2009	12.17	12.62	12.17	12.44	13,071	+0.45(+3.79%)
Apr 01, 2009	11.66	11.99	11.58	11.99	14,041	+0.13(+1.07%)
Mar 31, 2009	11.74	11.86	11.68	11.86	21,189	+0.30(+2.60%)
Mar 30, 2009	11.68	11.68	11.37	11.56	26,559	-0.75(-6.06%)
Mar 26, 2009	12.03	12.31	11.97	12.31	46,037	+0.47(+4.00%)
Mar 25, 2009	11.89	12.07	11.57	11.83	22,813	+0.00(+0.00%)
Mar 24, 2009	11.88	11.93	11.77	11.83	17,292	-0.10(-0.84%)
Mar 23, 2009	11.64	11.93	11.49	11.93	13,783	+0.62(+5.47%)
Mar 20, 2009	11.66	11.72	11.16	11.32	15,636	-0.30(-2.58%)
Mar 19, 2009	11.80	11.80	11.58	11.62	19,451	-0.01(-0.08%)
Mar 18, 2009	11.26	11.71	11.26	11.63	32,100	+0.58(+5.27%)
Mar 17, 2009	10.78	11.04	10.77	11.04	15,234	+0.35(+3.32%)
Mar 16, 2009	11.03	11.04	10.67	10.69	26,486	-0.25(-2.33%)
Mar 13, 2009	10.89	10.98	10.80	10.94	70,678	+0.08(+0.74%)
Mar 12, 2009	10.60	10.92	10.46	10.86	40,509	+0.30(+2.86%)
Mar 11, 2009	10.39	10.63	10.39	10.56	51,370	+0.31(+3.02%)
Mar 10, 2009	10.02	10.30	9.970	10.25	4,452	+0.66(+6.93%)
Mar 09, 2009	9.779	10.04	9.588	9.588	2,950	-0.34(-3.42%)
Mar 06, 2009	9.997	10.12	9.927	9.927	3,847	-0.01(-0.06%)
Mar 05, 2009	10.20	10.23	9.933	9.933	11,982	-0.35(-3.36%)
Mar 04, 2009	10.08	10.30	10.08	10.28	38,649	+0.43(+4.36%)
Mar 02, 2009	10.06	10.06	9.850	9.850	3,625	-0.42(-4.09%)
Feb 27, 2009	10.27	10.27	10.27	10.27	549	-0.06(-0.62%)
Feb 26, 2009	10.52	10.52	10.33	10.33	1,385	+0.01(+0.11%)
Feb 25, 2009	10.32	10.32	10.13	10.32	68,915	-0.05(-0.47%)
Feb 24, 2009	9.997	10.37	9.997	10.37	1,940	+0.40(+3.99%)
Feb 23, 2009	10.14	10.15	9.939	9.973	18,739	-0.28(-2.72%)
Feb 20, 2009	10.09	10.25	10.09	10.25	4,947	-0.04(-0.40%)
Feb 19, 2009	10.36	10.37	10.29	10.29	5,001	-0.41(-3.87%)
Feb 18, 2009	10.67	10.71	10.55	10.71	1,235	+0.16(+1.55%)
Feb 17, 2009	10.66	10.66	10.52	10.54	4,947	-0.53(-4.81%)
Feb 13, 2009	11.04	11.09	11.04	11.08	7,860	+0.03(+0.29%)
Feb 12, 2009	11.04	11.04	10.97	11.04	466	+0.10(+0.88%)
Feb 11, 2009	11.04	11.04	10.92	10.95	2,308	-0.32(-2.84%)
Feb 10, 2009	11.58	11.58	11.27	11.27	1,429	-0.21(-1.85%)
Feb 09, 2009	11.50	11.50	11.46	11.48	1,009	-0.03(-0.25%)
Feb 06, 2009	11.39	11.51	11.39	11.51	1,055	+0.37(+3.33%)
Feb 05, 2009	11.01	11.14	11.01	11.14	1,692	+0.21(+1.94%)
Feb 04, 2009	10.92	10.92	10.92	10.92	219	+0.27(+2.56%)
Feb 03, 2009	10.41	10.65	10.41	10.65	4,672	+0.19(+1.83%)
Feb 02, 2009	10.32	10.46	10.32	10.46	439	+0.01(+0.14%)
Jan 30, 2009	10.53	10.56	10.45	10.45	1,703	-0.37(-3.38%)
Jan 29, 2009	10.83	10.83	10.81	10.81	6,023	-0.28(-2.54%)
Jan 28, 2009	11.14	11.14	11.09	11.09	5,576	+0.39(+3.64%)
Jan 27, 2009	10.68	10.72	10.68	10.70	5,826	+0.36(+3.50%)
Jan 26, 2009	10.53	10.57	10.34	10.34	25,403	+0.25(+2.45%)
Jan 23, 2009	10.08	10.11	10.08	10.10	17,090	+0.12(+1.17%)
Jan 22, 2009	10.05	10.05	9.979	9.979	1,246	-0.33(-3.18%)
Jan 21, 2009	10.13	10.31	10.07	10.31	2,583	+0.27(+2.72%)
Jan 20, 2009	10.43	10.46	10.02	10.03	25,200	-0.54(-5.07%)
Jan 16, 2009	10.65	10.65	10.32	10.57	5,441	+0.19(+1.83%)
Jan 15, 2009	10.07	10.48	10.07	10.38	1,880	+0.09(+0.84%)
Jan 14, 2009	10.29	10.29	10.29	10.29	1,099	-0.31(-2.88%)
Jan 13, 2009	10.78	10.78	10.47	10.60	4,639	+0.01(+0.09%)
Jan 12, 2009	10.92	10.92	10.57	10.59	868	-0.37(-3.40%)
Jan 09, 2009	10.93	11.04	10.93	10.96	1,218	-0.25(-2.19%)
Jan 08, 2009	11.12	11.21	11.07	11.21	5,353	-0.06(-0.57%)
Jan 07, 2009	11.36	11.36	11.17	11.27	2,436	-0.35(-2.97%)
Jan 06, 2009	11.42	11.65	11.42	11.62	1,665	+0.34(+2.98%)
Jan 05, 2009	11.24	11.28	11.24	11.28	4,927	+0.15(+1.39%)
Jan 02, 2009	10.72	11.12	10.72	11.12	10,415	+0.38(+3.56%)
Dec 31, 2008	10.61	10.77	10.61	10.74	21,328	+0.21(+1.99%)
Dec 30, 2008	10.38	10.54	10.38	10.53	28,494	+0.28(+2.70%)
Dec 29, 2008	10.42	10.42	10.15	10.26	17,864	-0.10(-1.00%)
Dec 26, 2008	10.35	10.36	10.35	10.36	219	-0.01(-0.09%)
Dec 24, 2008	10.41	10.41	10.37	10.37	835	+0.01(+0.09%)
Dec 23, 2008	10.59	10.59	10.36	10.36	2,263	+0.00(+0.00%)
Dec 22, 2008	10.62	10.62	10.33	10.36	9,419	-0.47(-4.37%)
Dec 19, 2008	10.76	10.89	10.76	10.83	7,825	+0.30(+2.85%)
Dec 18, 2008	11.02	11.02	10.53	10.53	9,225	-0.61(-5.47%)
Dec 17, 2008	10.99	11.14	10.99	11.14	9,146	+0.11(+0.99%)
Dec 16, 2008	10.72	11.03	10.72	11.03	8,327	+0.49(+4.64%)
Dec 15, 2008	10.44	10.54	10.44	10.54	4,141	-0.09(-0.84%)
Dec 12, 2008	10.26	10.63	10.26	10.63	19,518	+0.18(+1.72%)
Dec 11, 2008	10.71	10.79	10.38	10.45	3,402	-0.38(-3.51%)
Dec 09, 2008	10.52	10.83	10.83	10.83	10,003	+0.35(+3.32%)
Dec 08, 2008	10.26	10.49	10.26	10.49	1,099	+0.46(+4.60%)
Dec 05, 2008	9.333	10.02	9.333	10.02	802	+0.56(+5.96%)
Dec 04, 2008	9.888	9.888	9.460	9.460	10,249	-0.55(-5.45%)
Dec 03, 2008	10.01	10.01	10.01	10.01	318	+0.45(+4.66%)
Dec 02, 2008	9.442	9.699	9.442	9.560	3,451	+0.12(+1.25%)