BKF - iShares MSCI BRIC Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
11/12/2007,574.15,56.50,0
11/13/2007,578.11,57.58,0
11/14/2007,604.76,59.82,0
11/15/2007,598.45,59.18,0
11/16/2007,587.79,58.24,0
11/19/2007,577.39,56.86,0
11/20/2007,580.61,57.40,0
11/21/2007,557.89,55.09,0
11/23/2007,556.85,55.05,0
11/26/2007,563.62,55.22,0
11/27/2007,558.48,55.14,0
11/28/2007,570.06,56.84,0
11/29/2007,580.83,57.76,0
11/30/2007,590.67,58.41,0
12/3/2007,591.84,58.53,0
12/4/2007,591.42,58.67,0
12/5/2007,607.08,60.32,0
12/6/2007,611.69,61.05,0
12/7/2007,612.24,60.80,0
12/10/2007,610.96,60.63,0
12/11/2007,613.43,60.34,0
12/12/2007,610.55,60.17,0
12/13/2007,592.51,58.35,0
12/14/2007,584.66,57.49,0
12/17/2007,562.10,55.28,0
12/18/2007,567.68,55.93,0
12/19/2007,574.02,56.65,0
12/20/2007,576.89,56.95,0
12/21/2007,585.50,58.12,0
12/24/2007,596.04,58.99,0.0000
12/26/2007,601.07,59.64,0
12/27/2007,599.72,59.33,0
12/28/2007,597.75,58.66,0
12/31/2007,598.29,59.01,0
1/2/2008,596.05,58.79,0
1/3/2008,591.14,58.32,0
1/4/2008,590.65,57.60,0
1/7/2008,585.16,57.36,0
1/8/2008,591.84,58.03,0
1/9/2008,596.26,58.50,0
1/10/2008,596.04,58.82,0
1/11/2008,592.35,58.22,0
1/14/2008,593.24,58.20,0
1/15/2008,575.93,56.14,0
1/16/2008,548.30,53.40,0
1/17/2008,543.18,52.53,0
1/18/2008,539.43,52.64,0
1/22/2008,480.41,48.17,0
1/23/2008,493.44,48.62,0
1/24/2008,504.54,50.05,0
1/25/2008,525.97,51.66,0
1/28/2008,517.00,51.03,0
1/29/2008,521.46,51.27,0
1/30/2008,512.92,50.78,0
1/31/2008,505.88,49.97,0
2/1/2008,526.18,51.97,0
2/4/2008,540.20,53.22,0
2/5/2008,535.07,52.28,0
2/6/2008,515.72,50.50,0
2/7/2008,509.66,50.17,0
2/8/2008,508.42,50.16,0
2/11/2008,504.31,49.94,0
2/12/2008,515.67,51.22,0
2/13/2008,522.70,51.92,0
2/14/2008,532.41,52.47,0
2/15/2008,533.91,52.62,0
2/19/2008,543.51,53.55,0
2/20/2008,538.13,53.44,0
2/21/2008,544.02,53.75,0
2/22/2008,541.52,53.44,0
2/25/2008,543.43,53.73,0
2/26/2008,549.57,54.38,0
2/27/2008,559.34,55.46,0
2/28/2008,559.80,55.30,0
2/29/2008,547.21,53.62,0
3/3/2008,536.22,53.11,0
3/4/2008,526.39,51.81,0
3/5/2008,531.10,52.56,0
3/6/2008,529.58,51.91,0
3/7/2008,512.77,50.61,0
3/10/2008,505.10,49.58,0
3/11/2008,517.72,51.36,0
3/12/2008,523.15,51.63,0
3/13/2008,505.77,50.10,0
3/14/2008,505.06,49.47,0
3/17/2008,477.00,46.91,0
3/18/2008,485.21,48.38,0
3/19/2008,481.42,47.26,0
3/20/2008,466.99,45.95,0
3/24/2008,474.57,46.48,0
3/25/2008,494.88,48.90,0
3/26/2008,497.69,49.11,0
3/27/2008,498.54,49.03,0
3/28/2008,506.54,49.65,0
3/31/2008,499.96,49.30,0
4/1/2008,505.47,50.32,0
4/2/2008,516.59,51.26,0
4/3/2008,521.79,51.82,0
4/4/2008,522.55,51.94,0
4/7/2008,532.32,52.79,0
4/8/2008,529.20,52.56,0
4/9/2008,526.62,52.03,0
4/10/2008,529.89,52.41,0
4/11/2008,529.66,52.17,0
4/14/2008,521.78,51.34,0
4/15/2008,526.73,51.98,0
4/16/2008,533.92,53.07,0
4/17/2008,540.38,53.49,0
4/18/2008,541.77,53.78,0
4/21/2008,546.30,54.22,0
4/22/2008,552.32,54.56,0
4/23/2008,554.58,54.94,0
4/24/2008,553.58,54.98,0
4/25/2008,556.10,55.25,0
4/28/2008,557.97,55.15,0
4/29/2008,551.47,54.62,0
4/30/2008,560.16,55.90,0
5/1/2008,563.38,55.90,0
5/2/2008,574.10,57.17,0
5/5/2008,575.14,57.22,0
5/6/2008,577.41,57.51,0
5/7/2008,570.25,56.39,0
5/8/2008,570.74,56.69,0
5/9/2008,566.18,56.66,0
5/12/2008,571.05,56.96,0
5/13/2008,576.25,57.46,0
5/14/2008,578.33,57.80,0
5/15/2008,583.93,58.38,0
5/16/2008,596.41,59.44,0
5/19/2008,602.17,60.09,0
5/20/2008,595.33,59.13,0
5/21/2008,597.54,59.10,0
5/22/2008,588.55,58.62,0
5/23/2008,581.81,57.74,0
5/27/2008,569.33,56.58,0
5/28/2008,576.03,57.39,0
5/29/2008,575.01,57.57,0
5/30/2008,583.06,58.22,0
6/2/2008,582.04,58.11,0
6/3/2008,570.62,56.81,0
6/4/2008,555.70,55.53,0
6/5/2008,564.82,56.58,0
6/6/2008,563.84,55.98,0
6/9/2008,558.33,55.71,0
6/10/2008,541.19,53.95,0
6/11/2008,538.17,53.46,0
6/12/2008,537.88,54.25,0
6/13/2008,534.58,53.62,0
6/16/2008,542.63,54.20,0
6/17/2008,551.19,54.92,0
6/18/2008,548.48,54.69,0
6/19/2008,541.21,54.07,0
6/20/2008,530.66,52.84,0
6/23/2008,525.85,52.48,0
6/24/2008,520.82,51.96,0
6/25/2008,529.38,52.85,0.1562
6/26/2008,524.42,51.84,0
6/27/2008,518.17,51.75,0
6/30/2008,521.74,52.04,0
7/1/2008,509.21,51.07,0
7/2/2008,502.78,49.98,0
7/3/2008,486.81,48.67,0
7/7/2008,494.61,49.35,0
7/8/2008,488.06,48.54,0
7/9/2008,495.74,49.38,0
7/10/2008,496.93,49.58,0
7/11/2008,497.97,49.50,0
7/14/2008,500.52,49.72,0
7/15/2008,488.33,48.61,0
7/16/2008,489.96,49.06,0
7/17/2008,492.99,49.16,0
7/18/2008,490.09,48.97,0
7/21/2008,499.32,49.59,0
7/22/2008,495.75,49.35,0
7/23/2008,502.23,49.86,0
7/24/2008,491.66,48.48,0
7/25/2008,479.48,47.43,0
7/28/2008,477.48,47.12,0
7/29/2008,474.49,47.11,0
7/30/2008,491.20,48.59,0
7/31/2008,490.59,48.58,0
8/1/2008,486.52,47.98,0
8/4/2008,472.52,46.52,0
8/5/2008,466.58,46.14,0
8/6/2008,470.17,46.49,0
8/7/2008,470.59,46.30,0
8/8/2008,457.21,45.32,0
8/11/2008,455.97,44.97,0
8/12/2008,452.24,44.57,0
8/13/2008,447.39,44.16,0
8/14/2008,451.27,44.66,0
8/15/2008,444.77,44.01,0
8/18/2008,437.45,43.19,0
8/19/2008,429.88,42.50,0
8/20/2008,444.92,43.99,0
8/21/2008,444.10,43.99,0
8/22/2008,441.84,43.76,0
8/25/2008,439.10,43.59,0
8/26/2008,434.83,43.18,0
8/27/2008,444.55,44.18,0
8/28/2008,445.90,44.23,0
8/29/2008,445.71,44.14,0
9/2/2008,438.77,43.41,0
9/3/2008,427.16,42.22,0
9/4/2008,413.33,40.43,0
9/5/2008,403.27,40.05,0
9/8/2008,409.43,40.49,0
9/9/2008,390.40,38.34,0
9/10/2008,383.79,38.10,0
9/11/2008,377.04,37.21,0
9/12/2008,384.33,38.30,0
9/15/2008,366.69,36.20,0
9/16/2008,348.05,34.62,0
9/17/2008,329.84,32.63,0
9/18/2008,336.41,33.54,0
9/19/2008,385.12,38.33,0
9/22/2008,388.02,38.52,0
9/23/2008,370.27,36.81,0
9/24/2008,372.51,36.82,0
9/25/2008,376.52,37.86,0
9/26/2008,367.23,36.61,0
9/29/2008,335.75,32.90,0
9/30/2008,349.18,34.86,0
10/1/2008,347.55,34.71,0
10/2/2008,336.45,33.23,0
10/3/2008,322.00,31.91,0
10/6/2008,285.84,28.07,0
10/7/2008,279.70,27.44,0
10/8/2008,252.57,25.89,0
10/9/2008,262.61,25.88,0
10/10/2008,247.11,23.70,0
10/13/2008,272.88,27.43,0
10/14/2008,288.85,28.81,0
10/15/2008,259.40,25.84,0
10/16/2008,246.15,24.47,0
10/17/2008,240.90,24.19,0
10/20/2008,258.16,25.79,0
10/21/2008,253.07,25.12,0
10/22/2008,228.25,22.47,0
10/23/2008,221.39,22.02,0
10/24/2008,198.78,19.77,0
10/27/2008,186.43,18.58,0
10/28/2008,207.68,21.08,0
10/29/2008,219.55,22.30,0
10/30/2008,244.35,25.26,0
10/31/2008,247.50,25.10,0
11/3/2008,252.57,25.73,0
11/4/2008,263.55,27.20,0
11/5/2008,262.03,26.24,0
11/6/2008,243.02,23.95,0
11/7/2008,247.75,24.93,0
11/10/2008,260.59,25.83,0
11/11/2008,244.36,24.38,0
11/12/2008,230.31,22.50,0
11/13/2008,228.11,22.89,0
11/14/2008,231.49,23.28,0
11/17/2008,226.52,22.81,0
11/18/2008,217.83,21.79,0
11/19/2008,211.30,21.02,0
11/20/2008,203.11,20.03,0
11/21/2008,201.99,20.00,0
11/24/2008,213.98,21.96,0
11/25/2008,220.63,22.12,0
11/26/2008,227.00,23.14,0
11/28/2008,232.30,23.47,0
12/1/2008,225.38,22.56,0
12/2/2008,220.32,22.20,0
12/3/2008,223.58,22.28,0
12/4/2008,222.01,22.11,0
12/5/2008,220.08,22.59,0
12/8/2008,241.61,24.39,0
12/9/2008,237.99,24.21,0
12/10/2008,251.20,25.38,0
12/11/2008,253.24,25.53,0
12/12/2008,247.19,25.00,0
12/15/2008,250.41,25.18,0
12/16/2008,255.42,25.87,0
12/17/2008,259.79,26.25,0
12/18/2008,259.53,25.87,0
12/19/2008,254.87,25.66,0
12/22/2008,246.71,24.67,0
12/23/2008,240.63,23.88,0.3359
12/24/2008,239.29,23.77,0
12/26/2008,237.29,23.77,0
12/29/2008,239.82,23.78,0.0446
12/30/2008,243.10,24.12,0
12/31/2008,243.69,24.26,0
1/2/2009,256.55,25.81,0
1/5/2009,265.90,27.02,0
1/6/2009,270.04,27.57,0
1/7/2009,257.54,25.70,0
1/8/2009,253.18,25.03,0
1/9/2009,250.74,25.02,0
1/12/2009,239.90,23.65,0
1/13/2009,237.76,23.49,0
1/14/2009,234.10,22.85,0
1/15/2009,230.06,22.65,0
1/16/2009,233.56,22.92,0
1/20/2009,224.33,21.82,0
1/21/2009,224.10,22.06,0
1/22/2009,222.68,21.80,0
1/23/2009,220.78,21.71,0
1/26/2009,225.27,22.14,0
1/27/2009,226.68,22.13,0
1/28/2009,232.13,22.93,0
1/29/2009,233.77,22.92,0
1/30/2009,234.22,22.85,0
2/2/2009,226.90,22.40,0
2/3/2009,231.06,22.70,0
2/4/2009,236.86,23.15,0
2/5/2009,238.95,23.51,0
2/6/2009,249.37,24.68,0
2/9/2009,253.54,24.87,0
2/10/2009,254.06,24.57,0
2/11/2009,250.23,24.41,0
2/12/2009,244.48,23.85,0
2/13/2009,252.04,24.73,0
2/17/2009,235.22,22.82,0
2/18/2009,232.56,22.76,0
2/19/2009,235.66,22.90,0
2/20/2009,226.43,22.16,0
2/23/2009,229.74,22.37,0
2/24/2009,227.33,22.20,0
2/25/2009,228.65,22.27,0
2/26/2009,228.22,22.24,0
2/27/2009,225.06,21.89,0
3/2/2009,213.28,20.69,0
3/3/2009,213.29,20.87,0
3/4/2009,224.29,21.97,0
3/5/2009,220.82,21.50,0
3/6/2009,220.07,21.44,0
3/9/2009,218.11,21.28,0
3/10/2009,228.01,22.44,0
3/11/2009,229.69,22.56,0
3/12/2009,230.95,22.77,0
3/13/2009,237.90,23.39,0
3/16/2009,243.63,23.85,0
3/17/2009,242.99,23.79,0
3/18/2009,244.37,24.18,0
3/19/2009,251.33,24.62,0
3/20/2009,247.71,24.17,0
3/23/2009,262.27,25.93,0
3/24/2009,260.76,25.71,0
3/25/2009,262.25,25.80,0
3/26/2009,270.36,26.56,0
3/27/2009,266.53,26.02,0
3/30/2009,251.35,24.57,0
3/31/2009,255.52,24.99,0
4/1/2009,259.70,25.52,0
4/2/2009,275.29,27.12,0
4/3/2009,278.01,27.50,0
4/6/2009,279.94,27.54,0
4/7/2009,277.84,27.28,0
4/8/2009,278.60,27.32,0
4/9/2009,288.74,28.52,0
4/13/2009,289.88,28.57,0
4/14/2009,292.70,28.69,0
4/15/2009,294.74,28.84,0
4/16/2009,294.63,28.93,0
4/17/2009,293.73,28.80,0
4/20/2009,287.65,28.02,0
4/21/2009,283.57,27.77,0
4/22/2009,282.73,27.76,0
4/23/2009,291.00,28.47,0
4/24/2009,294.86,28.89,0
4/27/2009,286.93,27.99,0
4/28/2009,282.68,27.76,0
4/29/2009,294.30,28.95,0
4/30/2009,297.83,29.25,0
5/1/2009,297.80,29.30,0
5/4/2009,318.48,31.22,0
5/5/2009,320.22,31.49,0
5/6/2009,324.45,32.04,0
5/7/2009,325.86,31.90,0
5/8/2009,331.51,32.71,0
5/11/2009,328.33,32.33,0
5/12/2009,329.99,32.40,0
5/13/2009,322.13,31.58,0
5/14/2009,319.46,31.48,0
5/15/2009,323.04,31.57,0
5/18/2009,340.12,33.27,0
5/19/2009,346.16,33.84,0
5/20/2009,350.85,34.10,0
5/21/2009,342.05,33.36,0
5/22/2009,345.25,33.66,0
5/26/2009,343.85,33.83,0
5/27/2009,354.20,34.60,0
5/28/2009,358.28,35.05,0
5/29/2009,368.10,35.85,0
6/1/2009,385.11,37.61,0
6/2/2009,379.48,37.24,0
6/3/2009,372.75,36.28,0
6/4/2009,374.71,36.64,0
6/5/2009,377.72,36.85,0
6/8/2009,370.37,36.31,0
6/9/2009,371.31,36.44,0
6/10/2009,381.29,37.40,0
6/11/2009,381.54,37.52,0
6/12/2009,382.18,37.41,0
6/15/2009,370.41,36.10,0
6/16/2009,366.57,35.57,0
6/17/2009,357.34,35.08,0
6/18/2009,354.67,34.65,0
6/19/2009,358.30,34.90,0
6/22/2009,347.88,33.81,0
6/23/2009,342.42,33.44,0.1619
6/24/2009,351.28,34.07,0
6/25/2009,355.72,34.88,0
6/26/2009,363.36,35.55,0
6/29/2009,365.97,35.64,0
6/30/2009,360.47,35.21,0
7/1/2009,364.83,35.61,0
7/2/2009,360.26,35.07,0
7/6/2009,349.93,34.23,0
7/7/2009,347.18,33.61,0
7/8/2009,339.58,32.96,0
7/9/2009,340.54,33.29,0
7/10/2009,336.22,32.99,0
7/13/2009,332.90,32.72,0
7/14/2009,341.24,33.33,0
7/15/2009,355.58,34.79,0
7/16/2009,358.01,35.05,0
7/17/2009,365.06,35.71,0
7/20/2009,378.56,37.08,0
7/21/2009,378.76,37.00,0
7/22/2009,374.03,36.62,0
7/23/2009,385.52,37.78,0
7/24/2009,387.76,37.85,0
7/27/2009,392.87,38.40,0
7/28/2009,393.66,38.40,0
7/29/2009,383.71,37.35,0
7/30/2009,389.79,38.03,0
7/31/2009,394.71,38.45,0
8/3/2009,408.31,39.77,0
8/4/2009,405.27,39.59,0
8/5/2009,403.93,39.49,0
8/6/2009,404.05,39.33,0
8/7/2009,399.68,39.12,0
8/10/2009,402.02,39.19,0
8/11/2009,397.04,38.69,0
8/12/2009,394.54,38.55,0
8/13/2009,402.10,39.11,0
8/14/2009,399.12,38.70,0
8/17/2009,380.20,37.09,0
8/18/2009,383.52,37.47,0
8/19/2009,382.42,37.33,0
8/20/2009,389.21,37.97,0
8/21/2009,394.48,38.48,0
8/24/2009,400.54,38.81,0
8/25/2009,398.89,38.65,0
8/26/2009,395.76,38.59,0
8/27/2009,391.36,38.21,0
8/28/2009,392.92,38.12,0
8/31/2009,385.85,37.58,0
9/1/2009,384.64,37.09,0
9/2/2009,378.70,36.76,0
9/3/2009,384.71,37.40,0
9/4/2009,393.81,38.36,0
9/8/2009,409.42,39.73,0
9/9/2009,409.79,39.88,0
9/10/2009,413.10,40.27,0
9/11/2009,415.90,40.40,0
9/14/2009,413.64,40.32,0
9/15/2009,416.69,40.58,0
9/16/2009,426.41,41.52,0
9/17/2009,427.88,41.59,0
9/18/2009,428.22,41.62,0
9/21/2009,423.50,41.15,0
9/22/2009,429.76,41.85,0
9/23/2009,427.81,41.65,0
9/24/2009,420.95,40.78,0
9/25/2009,421.38,40.93,0
9/28/2009,421.25,41.05,0
9/29/2009,425.20,41.42,0
9/30/2009,425.84,41.58,0
10/1/2009,425.19,41.15,0
10/2/2009,420.80,40.90,0
10/5/2009,425.77,41.57,0
10/6/2009,436.25,42.46,0
10/7/2009,438.64,42.59,0
10/8/2009,447.11,43.46,0
10/9/2009,449.44,43.63,0
10/12/2009,451.62,43.77,0
10/13/2009,453.36,44.03,0
10/14/2009,466.63,45.33,0
10/15/2009,468.00,45.57,0
10/16/2009,463.77,45.10,0
10/19/2009,472.61,45.87,0
10/20/2009,465.56,45.19,0
10/21/2009,465.64,45.24,0
10/22/2009,465.18,45.29,0
10/23/2009,468.38,45.44,0
10/26/2009,467.22,45.13,0
10/27/2009,455.23,44.05,0
10/28/2009,438.04,42.32,0
10/29/2009,444.25,43.35,0
10/30/2009,439.70,42.43,0
11/2/2009,439.45,42.60,0
11/3/2009,435.84,42.49,0
11/4/2009,447.66,43.76,0
11/5/2009,452.59,44.11,0
11/6/2009,453.73,44.11,0
11/9/2009,467.69,45.63,0
11/10/2009,468.43,45.70,0
11/11/2009,471.78,46.06,0
11/12/2009,463.27,45.08,0
11/13/2009,467.00,45.56,0
11/16/2009,478.44,46.70,0
11/17/2009,478.98,46.88,0
11/18/2009,478.80,46.48,0
11/19/2009,469.78,45.87,0
11/20/2009,469.21,45.77,0
11/23/2009,475.73,46.39,0
11/24/2009,472.64,46.03,0
11/25/2009,474.72,46.39,0
11/27/2009,456.58,44.55,0
11/30/2009,462.87,44.98,0
12/1/2009,474.23,46.25,0
12/2/2009,477.21,46.52,0
12/3/2009,478.85,46.59,0
12/4/2009,476.29,46.31,0
12/7/2009,473.16,46.16,0
12/8/2009,466.83,45.32,0
12/9/2009,463.12,45.06,0
12/10/2009,463.63,45.26,0
12/11/2009,467.29,45.42,0
12/14/2009,470.21,45.80,0
12/15/2009,467.72,45.54,0
12/16/2009,466.77,45.42,0
12/17/2009,454.87,44.25,0
12/18/2009,451.26,44.07,0
12/21/2009,449.12,43.73,0
12/22/2009,452.59,44.02,0.2121
12/23/2009,459.02,44.63,0
12/24/2009,463.09,44.82,0
12/28/2009,466.71,45.13,0
12/29/2009,467.06,45.18,0.0254
12/30/2009,465.42,45.11,0
12/31/2009,470.61,45.59,0
1/4/2010,477.19,46.50,0
1/5/2010,484.19,47.17,0
1/6/2010,486.49,47.37,0
1/7/2010,483.54,46.94,0
1/8/2010,482.79,47.07,0
1/11/2010,489.86,47.17,0
1/12/2010,485.70,46.84,0
1/13/2010,480.87,46.39,0
1/14/2010,478.61,46.30,0
1/15/2010,475.88,45.83,0
1/19/2010,479.35,46.50,0
1/20/2010,468.90,45.31,0
1/21/2010,456.41,44.04,0
1/22/2010,451.74,43.44,0
1/25/2010,448.86,43.45,0
1/26/2010,438.12,42.22,0
1/27/2010,432.23,41.70,0
1/28/2010,437.52,42.03,0
1/29/2010,435.37,41.76,0
2/1/2010,439.14,42.66,0
2/2/2010,443.53,43.05,0
2/3/2010,449.33,43.32,0
2/4/2010,432.19,41.61,0
2/5/2010,419.58,40.33,0
2/8/2010,418.19,40.14,0
2/9/2010,425.89,41.12,0
2/10/2010,428.02,41.26,0
2/11/2010,434.55,42.10,0
2/12/2010,432.85,41.83,0
2/16/2010,437.97,42.37,0
2/17/2010,444.39,42.97,0
2/18/2010,444.70,43.14,0
2/19/2010,439.79,42.72,0
2/22/2010,443.12,42.98,0
2/23/2010,441.29,42.57,0
2/24/2010,439.02,42.46,0
2/25/2010,435.74,42.26,0
2/26/2010,443.09,42.90,0
3/1/2010,450.42,43.75,0
3/2/2010,456.14,44.22,0
3/3/2010,458.65,44.26,0
3/4/2010,454.84,43.94,0
3/5/2010,462.19,44.67,0
3/8/2010,465.27,45.00,0
3/9/2010,466.64,45.19,0
3/10/2010,471.12,45.55,0
3/11/2010,470.25,45.53,0
3/12/2010,470.55,45.52,0
3/15/2010,466.59,45.12,0
3/16/2010,471.03,45.50,0
3/17/2010,474.89,45.95,0
3/18/2010,471.33,45.60,0
3/19/2010,468.74,45.17,0
3/22/2010,464.21,44.96,0
3/23/2010,466.20,45.14,0
3/24/2010,464.39,44.76,0
3/25/2010,461.40,44.56,0
3/26/2010,463.37,44.67,0
3/29/2010,470.64,45.57,0
3/30/2010,473.68,45.88,0
3/31/2010,475.30,46.00,0
4/1/2010,484.13,46.89,0
4/5/2010,488.00,47.12,0
4/6/2010,487.60,47.33,0
4/7/2010,490.02,47.35,0
4/8/2010,488.19,47.34,0
4/9/2010,492.96,47.65,0
4/12/2010,490.68,47.42,0
4/13/2010,488.44,47.20,0
4/14/2010,493.25,47.67,0
4/15/2010,492.27,47.49,0
4/16/2010,483.52,46.48,0
4/19/2010,474.70,45.89,0
4/20/2010,480.18,46.42,0
4/21/2010,479.31,46.31,0
4/22/2010,476.23,46.05,0
4/23/2010,477.57,46.14,0
4/26/2010,481.43,46.49,0
4/27/2010,471.30,45.21,0
4/28/2010,465.45,44.97,0
4/29/2010,471.53,45.59,0
4/30/2010,474.22,45.57,0
5/3/2010,468.16,45.21,0
5/4/2010,456.87,43.82,0
5/5/2010,447.39,42.97,0
5/6/2010,438.14,41.53,0
5/7/2010,428.14,41.16,0
5/10/2010,447.70,43.70,0
5/11/2010,444.62,43.01,0
5/12/2010,450.04,43.55,0
5/13/2010,451.66,43.59,0
5/14/2010,442.14,42.52,0
5/17/2010,433.74,41.79,0
5/18/2010,433.36,41.57,0
5/19/2010,417.75,40.37,0
5/20/2010,405.19,39.15,0
5/21/2010,410.44,39.80,0
5/24/2010,414.36,39.96,0
5/25/2010,396.34,38.65,0
5/26/2010,411.29,39.68,0
5/27/2010,422.44,41.17,0
5/28/2010,429.08,41.53,0
6/1/2010,423.92,41.02,0
6/2/2010,425.97,41.43,0
6/3/2010,432.41,41.92,0
6/4/2010,427.04,41.10,0
6/7/2010,416.97,40.19,0
6/8/2010,417.06,40.47,0
6/9/2010,420.74,40.71,0
6/10/2010,427.58,41.58,0
6/11/2010,432.31,41.91,0
6/14/2010,435.88,42.25,0
6/15/2010,440.78,42.83,0
6/16/2010,442.18,42.98,0
6/17/2010,444.09,42.97,0
6/18/2010,446.30,43.18,0
6/21/2010,458.68,44.28,0
6/22/2010,454.40,43.76,0
6/23/2010,451.55,43.22,0.4028
6/24/2010,446.17,42.67,0
6/25/2010,446.31,42.83,0
6/28/2010,447.43,42.76,0
6/29/2010,432.80,41.22,0
6/30/2010,430.96,41.09,0
7/1/2010,428.64,40.95,0
7/2/2010,429.87,41.01,0
7/6/2010,436.39,41.56,0
7/7/2010,436.42,41.88,0
7/8/2010,439.77,42.19,0
7/9/2010,444.91,42.67,0
7/12/2010,446.04,42.74,0
7/13/2010,449.21,42.97,0
7/14/2010,447.58,42.83,0
7/15/2010,443.92,42.40,0
7/16/2010,439.43,41.84,0
7/19/2010,440.23,42.00,0
7/20/2010,444.94,42.63,0
7/21/2010,450.04,42.91,0
7/22/2010,456.50,43.66,0
7/23/2010,459.61,44.04,0
7/26/2010,458.54,43.98,0
7/27/2010,461.52,44.16,0
7/28/2010,462.34,44.24,0
7/29/2010,463.66,44.36,0
7/30/2010,463.60,44.45,0
8/2/2010,474.03,45.46,0
8/3/2010,471.43,45.26,0
8/4/2010,473.07,45.35,0
8/5/2010,472.94,45.34,0
8/6/2010,471.78,45.18,0
8/9/2010,474.01,45.36,0
8/10/2010,466.52,44.71,0
8/11/2010,457.14,43.67,0
8/12/2010,455.93,43.50,0
8/13/2010,456.92,43.60,0
8/16/2010,459.67,43.98,0
8/17/2010,463.78,44.35,0
8/18/2010,463.93,44.36,0
8/19/2010,462.20,44.13,0
8/20/2010,460.00,43.94,0
8/23/2010,457.30,43.58,0
8/24/2010,450.80,42.99,0
8/25/2010,447.53,42.71,0
8/26/2010,447.50,42.55,0
8/27/2010,451.10,43.08,0
8/30/2010,449.58,42.79,0
8/31/2010,450.39,42.94,0
9/1/2010,459.96,43.91,0
9/2/2010,462.48,44.28,0
9/3/2010,465.73,44.56,0
9/7/2010,469.21,44.77,0
9/8/2010,466.91,44.59,0
9/9/2010,469.15,44.77,0
9/10/2010,469.87,44.86,0
9/13/2010,479.54,45.84,0
9/14/2010,479.85,45.85,0
9/15/2010,480.50,45.75,0
9/16/2010,477.05,45.61,0
9/17/2010,479.58,45.70,0
9/20/2010,483.93,46.06,0
9/21/2010,482.69,46.05,0
9/22/2010,484.63,46.20,0
9/23/2010,484.72,46.21,0
9/24/2010,487.07,46.41,0
9/27/2010,490.88,46.64,0
9/28/2010,489.87,46.58,0
9/29/2010,494.36,47.05,0
9/30/2010,496.88,47.26,0
10/1/2010,503.21,47.86,0
10/4/2010,507.05,48.10,0
10/5/2010,510.41,48.64,0
10/6/2010,511.98,48.60,0
10/7/2010,509.68,48.35,0
10/8/2010,510.82,48.76,0
10/11/2010,516.04,49.09,0
10/12/2010,513.06,48.88,0
10/13/2010,522.61,49.82,0
10/14/2010,526.02,50.11,0
10/15/2010,523.03,49.92,0
10/18/2010,521.59,49.83,0
10/19/2010,514.10,49.00,0
10/20/2010,513.74,49.01,0
10/21/2010,515.30,49.06,0
10/22/2010,512.44,48.68,0
10/25/2010,515.28,49.08,0
10/26/2010,517.04,49.23,0
10/27/2010,508.47,48.25,0
10/28/2010,507.96,48.45,0
10/29/2010,510.80,48.61,0
11/1/2010,518.58,49.37,0
11/2/2010,519.56,49.51,0
11/3/2010,524.76,50.02,0
11/4/2010,533.85,51.24,0
11/5/2010,535.54,51.37,0
11/8/2010,536.06,51.16,0
11/9/2010,533.81,50.80,0
11/10/2010,528.28,50.50,0
11/11/2010,526.56,50.29,0
11/12/2010,516.12,49.29,0
11/15/2010,512.66,49.02,0
11/16/2010,502.28,47.84,0
11/17/2010,498.65,47.57,0
11/18/2010,508.34,48.63,0
11/19/2010,506.80,48.56,0
11/22/2010,505.52,48.32,0
11/23/2010,493.77,47.10,0
11/24/2010,498.49,47.79,0
11/26/2010,492.09,47.27,0
11/29/2010,493.37,47.46,0
11/30/2010,492.49,47.19,0
12/1/2010,502.90,48.16,0
12/2/2010,509.18,48.88,0
12/3/2010,510.54,49.06,0
12/6/2010,511.08,49.07,0
12/7/2010,513.28,49.07,0
12/8/2010,503.55,48.37,0
12/9/2010,500.55,47.93,0
12/10/2010,501.06,48.14,0
12/13/2010,506.55,48.62,0
12/14/2010,508.96,48.78,0
12/15/2010,502.72,48.00,0
12/16/2010,497.75,47.74,0
12/17/2010,499.66,47.82,0
12/20/2010,496.96,47.55,0
12/21/2010,504.93,47.85,0.4155
12/22/2010,506.25,48.07,0
12/23/2010,505.37,48.09,0
12/27/2010,503.02,47.82,0
12/28/2010,502.27,47.67,0
12/29/2010,508.11,48.23,0.0356
12/30/2010,512.70,48.68,0
12/31/2010,515.64,48.79,0
1/3/2011,521.20,49.47,0
1/4/2011,522.51,49.78,0
1/5/2011,522.25,49.79,0
1/6/2011,518.20,49.41,0
1/7/2011,514.37,48.99,0
1/10/2011,509.62,48.50,0
1/11/2011,513.72,48.82,0
1/12/2011,525.69,49.91,0
1/13/2011,522.81,49.62,0
1/14/2011,520.20,49.44,0
1/18/2011,520.33,49.40,0
1/19/2011,520.46,49.42,0
1/20/2011,512.85,48.68,0
1/21/2011,511.21,48.40,0
1/24/2011,509.99,48.32,0
1/25/2011,509.29,48.09,0
1/26/2011,510.64,48.33,0
1/27/2011,508.34,48.13,0
1/28/2011,499.75,47.23,0
1/31/2011,498.92,47.22,0
2/1/2011,504.39,47.82,0
2/2/2011,506.17,47.97,0
2/3/2011,506.36,47.96,0
2/4/2011,501.58,47.56,0
2/7/2011,498.83,47.28,0
2/8/2011,497.68,47.31,0
2/9/2011,489.39,46.51,0
2/10/2011,482.21,45.83,0
2/11/2011,489.52,46.56,0
2/14/2011,497.57,47.16,0
2/15/2011,496.08,47.03,0
2/16/2011,500.91,47.51,0
2/17/2011,503.37,47.69,0
2/18/2011,504.74,47.92,0
2/22/2011,496.65,46.93,0
2/23/2011,495.64,46.90,0
2/24/2011,491.75,46.66,0
2/25/2011,497.35,47.18,0
2/28/2011,503.68,47.73,0
3/1/2011,506.50,47.82,0
3/2/2011,508.99,48.07,0
3/3/2011,513.34,48.74,0
3/4/2011,517.23,48.99,0
3/7/2011,515.39,48.84,0
3/8/2011,518.06,49.11,0
3/9/2011,516.77,48.95,0
3/10/2011,507.70,47.95,0
3/11/2011,504.57,47.80,0
3/14/2011,509.10,48.23,0
3/15/2011,500.48,47.48,0
3/16/2011,500.24,47.19,0
3/17/2011,497.39,46.92,0
3/18/2011,498.97,47.24,0
3/21/2011,504.40,47.77,0
3/22/2011,509.57,48.20,0
3/23/2011,512.09,48.56,0
3/24/2011,515.49,48.85,0
3/25/2011,519.97,49.14,0
3/28/2011,516.93,48.91,0
3/29/2011,518.09,49.13,0
3/30/2011,526.55,49.95,0
3/31/2011,532.33,50.36,0
4/1/2011,538.88,51.19,0
4/4/2011,544.27,51.67,0
4/5/2011,545.31,51.69,0
4/6/2011,546.34,51.59,0
4/7/2011,546.39,51.78,0
4/8/2011,548.77,51.84,0
4/11/2011,545.18,51.49,0
4/12/2011,535.46,50.51,0
4/13/2011,537.54,50.69,0
4/14/2011,535.24,50.53,0
4/15/2011,536.68,50.49,0
4/18/2011,525.21,49.63,0
4/19/2011,528.50,49.98,0
4/20/2011,540.46,50.99,0
4/21/2011,543.90,51.34,0
4/25/2011,542.44,51.26,0
4/26/2011,542.28,51.22,0
4/27/2011,537.21,50.66,0
4/28/2011,531.62,50.19,0
4/29/2011,533.67,50.36,0
5/2/2011,531.75,50.15,0
5/3/2011,521.34,49.19,0
5/4/2011,513.53,48.33,0
5/5/2011,508.28,47.83,0
5/6/2011,514.12,48.32,0
5/9/2011,514.04,48.51,0
5/10/2011,516.62,48.76,0
5/11/2011,513.40,48.30,0
5/12/2011,506.73,47.87,0
5/13/2011,505.66,47.62,0
5/16/2011,501.95,47.26,0
5/17/2011,501.85,47.45,0
5/18/2011,504.59,47.69,0
5/19/2011,505.15,47.72,0
5/20/2011,504.82,47.61,0
5/23/2011,493.58,46.65,0
5/24/2011,499.57,47.17,0
5/25/2011,498.57,47.08,0
5/26/2011,503.23,47.60,0
5/27/2011,511.29,48.28,0
5/31/2011,520.18,49.06,0
6/1/2011,517.84,48.67,0
6/2/2011,516.16,48.61,0
6/3/2011,512.87,48.34,0
6/6/2011,509.49,47.94,0
6/7/2011,512.72,48.29,0
6/8/2011,509.58,48.04,0
6/9/2011,509.06,48.02,0
6/10/2011,503.77,47.48,0
6/13/2011,502.90,47.37,0
6/14/2011,505.79,47.62,0
6/15/2011,501.63,47.03,0
6/16/2011,493.57,46.36,0
6/17/2011,491.13,46.16,0
6/20/2011,488.64,46.04,0
6/21/2011,494.01,46.56,0
6/22/2011,495.08,46.05,0.5446
6/23/2011,491.65,45.72,0
6/24/2011,498.69,46.18,0
6/27/2011,499.09,46.32,0
6/28/2011,504.70,47.00,0
6/29/2011,507.84,47.24,0
6/30/2011,513.96,47.81,0
7/1/2011,518.11,48.20,0
7/5/2011,521.51,48.47,0
7/6/2011,517.44,48.01,0
7/7/2011,521.16,48.37,0
7/8/2011,517.81,48.09,0
7/11/2011,506.95,46.99,0
7/12/2011,497.46,46.10,0
7/13/2011,506.45,46.95,0
7/14/2011,504.42,46.67,0
7/15/2011,502.42,46.52,0
7/18/2011,497.57,46.06,0
7/19/2011,501.61,46.51,0
7/20/2011,502.59,46.62,0
7/21/2011,506.70,46.99,0
7/22/2011,512.32,47.47,0
7/25/2011,511.29,47.32,0
7/26/2011,513.79,47.56,0
7/27/2011,506.94,46.94,0
7/28/2011,506.74,46.87,0
7/29/2011,504.82,46.79,0
8/1/2011,507.90,46.95,0
8/2/2011,498.09,46.04,0
8/3/2011,487.28,45.10,0
8/4/2011,473.93,43.57,0
8/5/2011,461.10,42.57,0
8/8/2011,435.92,39.93,0
8/9/2011,426.51,39.67,0
8/10/2011,431.32,39.64,0
8/11/2011,435.03,40.33,0
8/12/2011,437.38,40.52,0
8/15/2011,451.73,41.95,0
8/16/2011,450.09,41.57,0
8/17/2011,453.68,41.94,0
8/18/2011,438.17,40.32,0
8/19/2011,429.35,39.49,0
8/22/2011,427.24,39.32,0
8/23/2011,435.20,40.15,0
8/24/2011,431.64,39.80,0
8/25/2011,430.09,39.66,0
8/26/2011,428.97,39.67,0
8/29/2011,442.04,40.81,0
8/30/2011,448.72,41.41,0
8/31/2011,456.83,42.25,0
9/1/2011,459.67,42.53,0
9/2/2011,449.40,41.23,0
9/6/2011,439.44,40.42,0
9/7/2011,445.87,41.15,0
9/8/2011,448.25,41.27,0
9/9/2011,437.49,40.16,0
9/12/2011,423.53,38.86,0
9/13/2011,421.80,38.92,0
9/14/2011,422.87,39.00,0
9/15/2011,427.59,39.35,0
9/16/2011,431.61,39.60,0
9/19/2011,417.78,38.38,0
9/20/2011,418.31,38.42,0
9/21/2011,411.23,37.70,0
9/22/2011,383.76,35.05,0
9/23/2011,377.59,34.85,0
9/26/2011,375.65,34.59,0
9/27/2011,392.37,36.09,0
9/28/2011,390.89,35.86,0
9/29/2011,391.85,36.02,0
9/30/2011,381.16,34.85,0
10/3/2011,364.72,33.55,0
10/4/2011,355.78,32.62,0
10/5/2011,358.75,33.04,0
10/6/2011,374.17,34.55,0
10/7/2011,383.43,35.20,0
10/10/2011,391.90,35.99,0
10/11/2011,395.66,36.39,0
10/12/2011,402.02,36.93,0
10/13/2011,408.60,37.61,0
10/14/2011,410.86,37.82,0
10/17/2011,411.06,37.65,0
10/18/2011,402.79,37.04,0
10/19/2011,405.57,37.18,0
10/20/2011,395.50,36.39,0
10/21/2011,400.84,36.82,0
10/24/2011,414.83,38.26,0
10/25/2011,417.65,38.39,0
10/26/2011,422.84,38.90,0
10/27/2011,439.97,40.60,0
10/28/2011,448.39,41.29,0
10/31/2011,442.01,40.53,0
11/1/2011,426.04,39.26,0
11/2/2011,432.87,39.83,0
11/3/2011,433.53,39.85,0
11/4/2011,438.74,40.38,0
11/7/2011,439.94,40.43,0
11/8/2011,439.76,40.44,0
11/9/2011,434.31,39.70,0
11/10/2011,424.95,39.05,0
11/11/2011,431.24,39.59,0
11/14/2011,432.43,39.68,0
11/15/2011,429.64,39.42,0
11/16/2011,426.27,39.12,0
11/17/2011,419.41,38.42,0
11/18/2011,412.14,37.81,0
11/21/2011,400.02,36.77,0
11/22/2011,400.37,36.73,0
11/23/2011,389.40,35.70,0
11/25/2011,386.47,35.41,0
11/28/2011,398.39,36.57,0
11/29/2011,398.93,36.64,0
11/30/2011,406.77,37.32,0
12/1/2011,422.92,38.79,0
12/2/2011,424.56,38.98,0
12/5/2011,428.07,39.27,0
12/6/2011,422.22,38.81,0
12/7/2011,422.89,38.82,0
12/8/2011,417.04,38.23,0
12/9/2011,410.44,37.79,0
12/12/2011,402.18,36.90,0
12/13/2011,401.37,36.80,0
12/14/2011,394.94,36.28,0
12/15/2011,393.48,36.16,0
12/16/2011,396.00,36.40,0
12/19/2011,390.83,35.92,0
12/20/2011,396.51,36.14,0.2728
12/21/2011,399.52,36.42,0
12/22/2011,401.72,36.66,0
12/23/2011,404.57,36.92,0
12/27/2011,405.24,36.95,0
12/28/2011,397.70,36.30,0
12/29/2011,397.23,36.23,0
12/30/2011,397.82,36.28,0
1/3/2012,412.24,37.62,0
1/4/2012,411.36,37.44,0
1/5/2012,408.65,37.22,0
1/6/2012,406.34,37.01,0
1/9/2012,411.59,37.60,0
1/10/2012,421.33,38.45,0
1/11/2012,422.49,38.54,0
1/12/2012,423.50,38.67,0
1/13/2012,422.80,38.63,0
1/17/2012,435.18,39.59,0
1/18/2012,439.03,40.06,0
1/19/2012,443.61,40.43,0
1/20/2012,443.84,40.53,0
1/23/2012,446.76,40.68,0
1/24/2012,446.79,40.75,0
1/25/2012,448.21,40.86,0
1/26/2012,455.28,41.39,0
1/27/2012,455.90,41.63,0
1/30/2012,447.89,40.86,0
1/31/2012,454.32,41.42,0
2/1/2012,460.24,41.93,0
2/2/2012,465.66,42.46,0
2/3/2012,469.39,42.82,0
2/6/2012,469.70,42.72,0
2/7/2012,469.74,42.75,0
2/8/2012,474.63,43.20,0
2/9/2012,474.36,43.21,0
2/10/2012,465.12,42.39,0
2/13/2012,471.51,42.97,0
2/14/2012,468.64,42.64,0
2/15/2012,474.82,43.16,0
2/16/2012,474.27,43.29,0
2/17/2012,478.83,43.59,0
2/21/2012,478.45,43.53,0
2/22/2012,479.08,43.64,0
2/23/2012,477.06,43.39,0
2/24/2012,481.52,43.80,0
2/27/2012,476.49,43.39,0
2/28/2012,482.72,43.95,0
2/29/2012,483.19,43.93,0
3/1/2012,481.40,43.80,0
3/2/2012,484.37,44.05,0
3/5/2012,477.38,43.45,0
3/6/2012,461.95,42.01,0
3/7/2012,461.30,42.04,0
3/8/2012,466.88,42.61,0
3/9/2012,470.76,42.82,0
3/12/2012,467.47,42.59,0
3/13/2012,476.63,43.33,0
3/14/2012,475.07,43.29,0
3/15/2012,473.03,43.06,0
3/16/2012,472.46,43.02,0
3/19/2012,467.35,42.53,0
3/20/2012,460.78,41.93,0
3/21/2012,459.75,41.86,0
3/22/2012,454.59,41.36,0
3/23/2012,455.20,41.42,0
3/26/2012,457.60,41.62,0
3/27/2012,461.27,41.96,0
3/28/2012,453.51,41.20,0
3/29/2012,447.59,40.75,0
3/30/2012,452.64,41.16,0
4/2/2012,454.62,41.34,0
4/3/2012,458.55,41.63,0
4/4/2012,451.75,41.12,0
4/5/2012,451.48,41.06,0
4/9/2012,447.78,40.77,0
4/10/2012,442.24,40.25,0
4/11/2012,441.28,40.10,0
4/12/2012,448.27,40.77,0
4/13/2012,448.04,40.75,0
4/16/2012,445.49,40.50,0
4/17/2012,445.85,40.49,0
4/18/2012,446.64,40.54,0
4/19/2012,447.16,40.68,0
4/20/2012,447.99,40.80,0
4/23/2012,439.07,39.97,0
4/24/2012,440.43,40.05,0
4/25/2012,439.06,39.91,0
4/26/2012,440.55,40.09,0
4/27/2012,441.30,40.12,0
4/30/2012,444.63,40.36,0
5/1/2012,443.49,40.35,0
5/2/2012,443.99,40.30,0
5/3/2012,439.54,40.00,0
5/4/2012,431.97,39.27,0
5/7/2012,428.49,38.97,0
5/8/2012,422.66,38.44,0
5/9/2012,416.38,37.85,0
5/10/2012,417.58,38.01,0
5/11/2012,413.38,37.62,0
5/14/2012,402.71,36.66,0
5/15/2012,402.43,36.60,0
5/16/2012,393.14,35.75,0
5/17/2012,388.29,35.33,0
5/18/2012,385.77,34.87,0
5/21/2012,389.69,35.37,0
5/22/2012,388.72,35.27,0
5/23/2012,379.02,34.71,0
5/24/2012,382.51,34.73,0
5/25/2012,385.01,34.98,0
5/29/2012,392.69,35.72,0
5/30/2012,386.23,35.07,0
5/31/2012,386.03,35.10,0
6/1/2012,381.12,34.62,0
6/4/2012,377.46,34.25,0
6/5/2012,377.70,34.32,0
6/6/2012,387.68,35.15,0
6/7/2012,389.80,35.41,0
6/8/2012,387.30,35.26,0
6/11/2012,390.09,35.37,0
6/12/2012,390.96,35.49,0
6/13/2012,394.35,35.75,0
6/14/2012,389.96,35.47,0
6/15/2012,398.57,36.20,0
6/18/2012,399.40,36.28,0
6/19/2012,403.74,36.69,0
6/20/2012,403.99,36.66,0
6/21/2012,395.55,35.19,0.6566
6/22/2012,389.40,34.72,0
6/25/2012,382.97,34.16,0
6/26/2012,385.02,34.34,0
6/27/2012,387.07,34.42,0
6/28/2012,383.39,34.23,0
6/29/2012,399.39,35.62,0
7/2/2012,402.32,35.85,0
7/3/2012,409.66,36.45,0
7/5/2012,408.81,36.46,0
7/6/2012,405.01,36.08,0
7/9/2012,400.94,35.69,0
7/10/2012,398.73,35.49,0
7/11/2012,397.63,35.38,0
7/12/2012,390.84,34.86,0
7/13/2012,396.47,35.30,0
7/16/2012,394.69,35.18,0
7/17/2012,398.08,35.50,0
7/18/2012,397.88,35.43,0
7/19/2012,403.81,36.01,0
7/20/2012,401.56,35.75,0
7/23/2012,389.76,34.71,0
7/24/2012,387.77,34.50,0
7/25/2012,387.12,34.50,0
7/26/2012,391.73,34.89,0
7/27/2012,402.87,35.84,0
7/30/2012,406.40,36.16,0
7/31/2012,404.76,36.04,0
8/1/2012,406.37,36.16,0
8/2/2012,401.65,35.74,0
8/3/2012,406.96,36.23,0
8/6/2012,414.16,36.86,0
8/7/2012,416.09,37.01,0
8/8/2012,417.87,37.18,0
8/9/2012,419.34,37.30,0
8/10/2012,418.57,37.23,0
8/13/2012,416.54,37.09,0
8/14/2012,417.04,37.10,0
8/15/2012,414.82,36.90,0
8/16/2012,415.86,36.99,0
8/17/2012,415.76,37.00,0
8/20/2012,414.77,36.90,0
8/21/2012,416.77,37.07,0
8/22/2012,414.83,36.91,0
8/23/2012,416.29,37.03,0
8/24/2012,412.86,36.72,0
8/27/2012,409.85,36.45,0
8/28/2012,408.62,36.33,0
8/29/2012,404.63,35.98,0
8/30/2012,401.63,35.72,0
8/31/2012,401.24,35.68,0
9/4/2012,399.46,35.52,0
9/5/2012,397.24,35.30,0
9/6/2012,403.67,35.91,0
9/7/2012,412.12,36.63,0
9/10/2012,412.66,36.68,0
9/11/2012,415.08,36.88,0
9/12/2012,417.73,37.10,0
9/13/2012,420.38,37.40,0
9/14/2012,434.37,38.59,0
9/17/2012,433.16,38.50,0
9/18/2012,430.10,38.23,0
9/19/2012,430.54,38.25,0
9/20/2012,427.13,37.96,0
9/21/2012,431.06,38.29,0
9/24/2012,430.86,38.28,0
9/25/2012,428.06,38.00,0
9/26/2012,423.23,37.60,0
9/27/2012,426.41,37.86,0
9/28/2012,427.18,37.94,0
10/1/2012,430.15,38.20,0
10/2/2012,430.06,38.18,0
10/3/2012,428.83,38.09,0
10/4/2012,430.68,38.26,0
10/5/2012,432.93,38.41,0
10/8/2012,429.36,38.13,0
10/9/2012,428.71,38.08,0
10/10/2012,426.73,37.89,0
10/11/2012,432.00,38.35,0
10/12/2012,431.76,38.32,0
10/15/2012,432.12,38.40,0
10/16/2012,433.81,38.51,0
10/17/2012,437.18,38.83,0
10/18/2012,439.29,39.01,0
10/19/2012,436.71,38.78,0
10/22/2012,438.37,38.93,0
10/23/2012,434.04,38.55,0
10/24/2012,433.24,38.48,0
10/25/2012,434.72,38.60,0
10/26/2012,430.59,38.23,0
10/30/2012,429.47,38.23,0
10/31/2012,431.17,38.28,0
11/1/2012,436.38,38.74,0
11/2/2012,439.21,38.99,0
11/5/2012,436.90,38.78,0
11/6/2012,439.26,39.00,0
11/7/2012,438.92,38.96,0
11/8/2012,430.90,38.23,0
11/9/2012,427.47,37.97,0
11/12/2012,426.99,37.90,0
11/13/2012,423.27,37.59,0
11/14/2012,422.99,37.56,0
11/15/2012,420.22,37.30,0
11/16/2012,417.72,37.05,0
11/19/2012,421.39,37.35,0
11/20/2012,420.46,37.32,0
11/21/2012,423.43,37.57,0
11/23/2012,429.79,38.18,0
11/26/2012,428.08,38.00,0
11/27/2012,427.39,37.91,0
11/28/2012,425.03,37.72,0
11/29/2012,430.89,38.26,0
11/30/2012,433.84,38.36,0
12/3/2012,432.09,38.32,0
12/4/2012,432.00,38.30,0
12/5/2012,438.16,38.98,0
12/6/2012,440.38,39.10,0
12/7/2012,441.17,39.19,0
12/10/2012,444.42,39.46,0
12/11/2012,446.07,39.57,0
12/12/2012,448.66,39.87,0
12/13/2012,446.71,39.60,0
12/14/2012,449.17,39.83,0
12/17/2012,447.02,39.64,0
12/18/2012,449.98,39.79,0.1635
12/19/2012,454.75,40.22,0
12/20/2012,455.56,40.23,0
12/21/2012,451.19,39.86,0
12/24/2012,451.68,39.92,0
12/26/2012,453.31,40.07,0
12/27/2012,452.91,40.07,0.0221
12/28/2012,455.58,40.22,0
12/31/2012,455.68,40.24,0
1/2/2013,467.91,41.28,0
1/3/2013,471.80,41.60,0
1/4/2013,469.53,41.48,0
1/7/2013,468.31,41.33,0
1/8/2013,464.97,41.02,0
1/9/2013,466.98,41.22,0
1/10/2013,468.86,41.42,0
1/11/2013,466.47,41.19,0
1/14/2013,471.91,41.65,0
1/15/2013,469.79,41.47,0
1/16/2013,468.44,41.33,0
1/17/2013,469.96,41.50,0
1/18/2013,474.14,41.84,0
1/22/2013,474.15,41.86,0
1/23/2013,474.82,41.92,0
1/24/2013,472.66,41.69,0
1/25/2013,472.13,41.66,0
1/28/2013,472.63,41.77,0
1/29/2013,474.28,41.87,0
1/30/2013,473.87,41.84,0
1/31/2013,474.83,41.89,0
2/1/2013,476.60,42.02,0
2/4/2013,473.78,41.76,0
2/5/2013,469.74,41.44,0
2/6/2013,468.48,41.32,0
2/7/2013,465.90,41.11,0
2/8/2013,465.46,41.05,0
2/11/2013,464.61,40.99,0
2/12/2013,464.50,40.98,0
2/13/2013,465.96,41.11,0
2/14/2013,466.56,41.16,0
2/15/2013,466.73,41.17,0
2/19/2013,463.76,40.91,0
2/20/2013,463.14,40.85,0
2/21/2013,454.54,40.10,0
2/22/2013,454.69,40.11,0
2/25/2013,455.35,40.16,0
2/26/2013,448.59,39.57,0
2/27/2013,451.27,39.80,0
2/28/2013,454.53,40.09,0
3/1/2013,451.94,39.86,0
3/4/2013,446.51,39.38,0
3/5/2013,450.20,39.70,0
3/6/2013,457.79,40.37,0
3/7/2013,459.40,40.51,0
3/8/2013,463.97,40.91,0
3/11/2013,462.74,40.80,0
3/12/2013,458.82,40.46,0
3/13/2013,452.74,39.92,0
3/14/2013,454.55,40.08,0
3/15/2013,452.22,39.87,0
3/18/2013,445.60,39.29,0
3/19/2013,441.42,38.92,0
3/20/2013,444.83,39.22,0
3/21/2013,442.39,39.00,0
3/22/2013,438.98,38.70,0
3/25/2013,439.02,38.69,0
3/26/2013,440.23,38.80,0
3/27/2013,442.21,38.97,0
3/28/2013,441.91,38.95,0
4/1/2013,440.65,38.84,0
4/2/2013,438.66,38.66,0
4/3/2013,437.43,38.55,0
4/4/2013,433.81,38.23,0
4/5/2013,429.79,37.88,0
4/8/2013,430.74,37.96,0
4/9/2013,436.89,38.51,0
4/10/2013,441.03,38.86,0
4/11/2013,439.68,38.74,0
4/12/2013,436.09,38.42,0
4/15/2013,427.16,37.64,0
4/16/2013,429.67,37.85,0
4/17/2013,425.06,37.45,0
4/18/2013,425.02,37.45,0
4/19/2013,432.51,38.11,0
4/22/2013,432.91,38.14,0
4/23/2013,432.04,38.06,0
4/24/2013,436.64,38.47,0
4/25/2013,440.43,38.79,0
4/26/2013,438.85,38.66,0
4/29/2013,440.78,38.82,0
4/30/2013,447.99,39.46,0
5/1/2013,447.24,39.39,0
5/2/2013,445.81,39.26,0
5/3/2013,447.92,39.45,0
5/6/2013,449.85,39.62,0
5/7/2013,455.27,40.09,0
5/8/2013,458.03,40.34,0
5/9/2013,457.31,40.28,0
5/10/2013,455.61,40.13,0
5/13/2013,449.26,39.58,0
5/14/2013,450.23,39.67,0
5/15/2013,451.20,39.74,0
5/16/2013,450.44,39.67,0
5/17/2013,452.05,39.81,0
5/20/2013,456.60,40.19,0
5/21/2013,455.82,40.12,0
5/22/2013,455.02,40.06,0
5/23/2013,444.78,39.16,0
5/24/2013,444.57,39.14,0


"The index levels for all iShares Fund benchmarks are total return, except that of the Nasdaq Biotech Fund (IBB), which is price return, and those of the MSCI series, which, as of January 1, 2001, are net dividend returns. The benchmarks for the Goldman Sachs sector series (IGN, IGW and IGV) display price return levels from index inception through December 30, 2002 and, from December 31, 2002 onward, display total return levels."

"Total Return: Performance measurement includes both security price movement and dividend payments, which are reinvested daily."

"Price Return: Performance measured solely by security price movement, excluding dividend payments."

"Net Dividend Return: A variation on total return that assumes that a portion of dividends paid is withheld at a standard tax-withholding rate. The MSCI Net Dividend series assumes withholding based on Luxembourg investors. Therefore, the dividend component of Net Dividend Return approximates the actual after- tax dividends received by international investors. Actual fund dividend withholdings may differ."