ECH - iShares MSCI Chile Capped Investable Market Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
11/12/2007,4578.08,48.84,0
11/13/2007,4615.23,49.27,0
11/14/2007,4684.15,50.01,0
11/15/2007,4632.51,49.53,0
11/16/2007,4584.12,49.01,0
11/19/2007,4509.72,48.18,0
11/20/2007,4422.66,47.24,0
11/21/2007,4324.20,46.10,0
11/23/2007,4371.28,46.71,0
11/26/2007,4295.41,45.87,0
11/27/2007,4287.46,45.78,0
11/28/2007,4477.80,47.81,0
11/29/2007,4529.83,48.43,0
11/30/2007,4604.46,49.08,0
12/3/2007,4568.51,48.80,0
12/4/2007,4518.90,48.16,0
12/5/2007,4627.86,49.62,0
12/6/2007,4765.77,50.96,0
12/7/2007,4792.20,51.17,0
12/10/2007,4741.03,50.58,0
12/11/2007,4620.27,49.38,0
12/12/2007,4508.22,48.18,0
12/13/2007,4369.50,46.68,0
12/14/2007,4411.41,47.14,0
12/17/2007,4282.69,45.73,0
12/18/2007,4286.89,45.76,0
12/19/2007,4315.46,46.06,0
12/20/2007,4467.54,47.70,0
12/21/2007,4537.38,48.44,0
12/24/2007,4539.14,48.35,0.0491
12/26/2007,4557.37,48.59,0
12/27/2007,4527.62,48.31,0
12/28/2007,4516.40,48.16,0
12/31/2007,4515.49,48.16,0
1/2/2008,4421.17,47.18,0
1/3/2008,4421.63,47.18,0
1/4/2008,4307.29,45.95,0
1/7/2008,4235.08,45.33,0
1/8/2008,4255.00,45.36,0
1/9/2008,4178.73,44.54,0
1/10/2008,4298.44,45.92,0
1/11/2008,4352.34,46.47,0
1/14/2008,4375.72,46.63,0
1/15/2008,4237.25,44.95,0
1/16/2008,4138.24,44.05,0
1/17/2008,3993.53,42.56,0
1/18/2008,3942.82,41.99,0
1/22/2008,3918.14,41.82,0
1/23/2008,3912.33,41.74,0
1/24/2008,4180.31,44.70,0
1/25/2008,4168.39,44.47,0
1/28/2008,4213.33,45.15,0
1/29/2008,4345.34,46.38,0
1/30/2008,4406.19,46.99,0
1/31/2008,4413.60,47.11,0
2/1/2008,4426.30,47.09,0
2/4/2008,4417.79,47.10,0
2/5/2008,4185.32,44.67,0
2/6/2008,4233.64,45.10,0
2/7/2008,4190.01,44.84,0
2/8/2008,4247.06,45.19,0
2/11/2008,4309.50,46.00,0
2/12/2008,4438.39,47.30,0
2/13/2008,4496.66,47.97,0
2/14/2008,4497.10,47.90,0
2/15/2008,4446.26,47.36,0
2/19/2008,4499.59,47.97,0
2/20/2008,4526.72,48.36,0
2/21/2008,4544.49,48.53,0
2/22/2008,4545.80,48.57,0
2/25/2008,4601.70,48.96,0
2/26/2008,4603.96,49.06,0
2/27/2008,4647.45,49.50,0
2/28/2008,4673.99,49.86,0
2/29/2008,4576.84,48.84,0
3/3/2008,4517.50,48.22,0
3/4/2008,4447.59,47.24,0
3/5/2008,4571.48,48.78,0
3/6/2008,4570.65,48.44,0
3/7/2008,4555.58,48.54,0
3/10/2008,4522.90,48.09,0
3/11/2008,4710.44,50.19,0
3/12/2008,4854.33,51.82,0
3/13/2008,4846.86,51.68,0
3/14/2008,4782.19,50.98,0
3/17/2008,4810.49,51.32,0
3/18/2008,4839.25,51.73,0
3/19/2008,4780.04,50.92,0
3/20/2008,4659.86,49.60,0
3/24/2008,4676.46,49.79,0
3/25/2008,4731.62,50.40,0
3/26/2008,4725.30,50.33,0
3/27/2008,4862.04,51.90,0
3/28/2008,4840.65,51.53,0
3/31/2008,4888.25,52.05,0
4/1/2008,4911.30,52.55,0
4/2/2008,4914.78,52.20,0
4/3/2008,4915.45,52.50,0
4/4/2008,4996.38,53.31,0
4/7/2008,5046.00,53.77,0
4/8/2008,5001.35,53.31,0
4/9/2008,5014.61,53.43,0
4/10/2008,5013.00,53.49,0
4/11/2008,4866.73,52.19,0
4/14/2008,4911.01,52.31,0
4/15/2008,4928.73,52.14,0
4/16/2008,4954.22,52.71,0
4/17/2008,4957.54,52.86,0
4/18/2008,5004.80,53.37,0
4/21/2008,5049.36,53.71,0
4/22/2008,4987.93,53.75,0
4/23/2008,5061.81,53.86,0
4/24/2008,5022.00,52.83,0
4/25/2008,4963.09,52.77,0
4/28/2008,4937.97,52.60,0
4/29/2008,4800.75,51.08,0
4/30/2008,4837.84,51.27,0
5/1/2008,4816.38,51.29,0
5/2/2008,4801.30,51.08,0
5/5/2008,4752.47,50.32,0
5/6/2008,4720.90,50.19,0
5/7/2008,4643.76,49.17,0
5/8/2008,4617.52,48.89,0
5/9/2008,4598.63,49.20,0
5/12/2008,4603.14,49.20,0
5/13/2008,4609.88,48.98,0
5/14/2008,4613.56,49.10,0
5/15/2008,4641.52,49.42,0
5/16/2008,4739.33,50.32,0
5/19/2008,4782.28,50.91,0
5/20/2008,4790.90,50.91,0
5/21/2008,4780.74,50.93,0
5/22/2008,4786.65,51.00,0
5/23/2008,4785.47,50.98,0
5/27/2008,4794.83,50.92,0
5/28/2008,4797.77,51.14,0
5/29/2008,4835.00,51.49,0
5/30/2008,4747.82,50.51,0
6/2/2008,4694.47,50.08,0
6/3/2008,4694.21,49.82,0
6/4/2008,4655.39,49.70,0
6/5/2008,4766.14,51.24,0
6/6/2008,4658.29,49.40,0
6/9/2008,4673.52,49.90,0
6/10/2008,4644.28,49.65,0
6/11/2008,4625.31,49.04,0
6/12/2008,4589.78,48.95,0
6/13/2008,4592.57,49.20,0
6/16/2008,4493.79,48.62,0
6/17/2008,4607.92,49.39,0
6/18/2008,4647.83,50.13,0
6/19/2008,4691.56,49.98,0
6/20/2008,4592.40,49.14,0
6/23/2008,4553.54,48.64,0
6/24/2008,4503.09,48.19,0
6/25/2008,4534.29,47.70,0.5332
6/26/2008,4428.69,46.51,0
6/27/2008,4318.54,45.76,0
6/30/2008,4246.43,44.95,0
7/1/2008,4173.96,44.43,0
7/2/2008,4118.46,43.33,0
7/3/2008,4052.69,42.61,0
7/7/2008,4129.16,43.36,0
7/8/2008,4167.85,44.04,0
7/9/2008,4208.07,44.27,0
7/10/2008,4155.41,44.27,0
7/11/2008,4102.40,43.36,0
7/14/2008,4178.13,44.20,0
7/15/2008,4143.67,43.73,0
7/16/2008,4146.62,43.85,0
7/17/2008,4252.15,44.62,0
7/18/2008,4289.01,44.99,0
7/21/2008,4281.87,45.68,0
7/22/2008,4371.30,45.87,0
7/23/2008,4419.84,46.50,0
7/24/2008,4372.45,46.10,0
7/25/2008,4459.51,46.95,0
7/28/2008,4386.54,46.19,0
7/29/2008,4479.58,46.91,0
7/30/2008,4488.21,46.94,0
7/31/2008,4481.97,47.47,0
8/1/2008,4454.05,46.89,0
8/4/2008,4340.96,45.75,0
8/5/2008,4348.03,45.78,0
8/6/2008,4365.28,45.97,0
8/7/2008,4373.23,46.24,0
8/8/2008,4300.57,45.27,0
8/11/2008,4221.69,44.29,0
8/12/2008,4210.83,44.34,0
8/13/2008,4186.93,44.33,0
8/14/2008,4232.10,44.47,0
8/15/2008,4222.25,44.47,0
8/18/2008,4146.81,43.71,0
8/19/2008,4037.25,42.75,0
8/20/2008,4091.85,42.75,0
8/21/2008,4120.45,43.26,0
8/22/2008,4191.85,44.10,0
8/25/2008,4173.96,43.87,0
8/26/2008,4161.30,43.84,0
8/27/2008,4191.99,44.18,0
8/28/2008,4218.00,44.40,0
8/29/2008,4256.64,44.80,0
9/2/2008,4181.17,43.92,0
9/3/2008,4140.12,43.76,0
9/4/2008,4061.19,42.82,0
9/5/2008,3992.23,42.04,0
9/8/2008,4002.77,41.96,0
9/9/2008,3864.30,40.97,0
9/10/2008,3897.00,41.42,0
9/11/2008,3899.76,41.49,0
9/12/2008,4051.09,42.51,0
9/15/2008,3985.62,41.97,0
9/16/2008,3845.78,40.42,0
9/17/2008,3704.39,38.96,0
9/18/2008,3691.89,38.92,0
9/19/2008,3691.89,38.98,0
9/22/2008,3897.99,41.10,0
9/23/2008,3876.48,40.68,0
9/24/2008,3846.33,40.40,0
9/25/2008,3909.72,41.45,0
9/26/2008,3897.65,41.08,0
9/29/2008,3576.60,37.31,0
9/30/2008,3775.25,39.82,0
10/1/2008,3767.84,39.43,0
10/2/2008,3535.62,37.33,0
10/3/2008,3488.02,36.48,0
10/6/2008,3101.85,33.24,0
10/7/2008,3022.38,31.43,0
10/8/2008,2738.08,29.19,0
10/9/2008,2727.66,28.93,0
10/10/2008,2480.67,25.94,0
10/13/2008,2896.54,30.48,0
10/14/2008,3058.08,31.78,0
10/15/2008,2882.57,30.85,0
10/16/2008,2857.54,30.80,0
10/17/2008,2969.22,31.56,0
10/20/2008,3115.86,33.17,0
10/21/2008,3036.20,31.98,0
10/22/2008,2778.12,29.69,0
10/23/2008,2795.67,29.30,0
10/24/2008,2638.97,27.98,0
10/27/2008,2605.43,27.73,0
10/28/2008,2683.47,28.38,0
10/29/2008,2768.73,29.31,0
10/30/2008,2768.09,29.65,0
10/31/2008,2803.17,29.79,0
11/3/2008,2919.40,31.18,0
11/4/2008,3104.39,32.94,0
11/5/2008,3110.35,33.11,0
11/6/2008,3021.72,31.97,0
11/7/2008,3059.21,32.33,0
11/10/2008,3143.49,33.47,0
11/11/2008,3023.51,32.04,0
11/12/2008,2901.94,30.90,0
11/13/2008,3005.11,31.89,0
11/14/2008,3029.58,32.04,0
11/17/2008,2969.28,31.62,0
11/18/2008,2936.93,31.05,0
11/19/2008,2888.31,30.38,0
11/20/2008,2733.99,28.90,0
11/21/2008,2630.29,27.72,0
11/24/2008,2732.43,28.83,0
11/25/2008,2724.52,28.84,0
11/26/2008,2781.20,29.51,0
11/28/2008,2749.62,29.24,0
12/1/2008,2635.18,28.05,0
12/2/2008,2610.77,27.59,0
12/3/2008,2576.85,27.30,0
12/4/2008,2585.51,27.53,0
12/5/2008,2582.02,27.34,0
12/8/2008,2597.81,27.34,0
12/9/2008,2626.46,27.74,0
12/10/2008,2639.33,28.04,0
12/11/2008,2686.98,28.39,0
12/12/2008,2742.84,28.89,0
12/15/2008,2751.32,28.96,0
12/16/2008,2771.67,29.37,0
12/17/2008,2816.38,29.68,0
12/18/2008,2830.52,29.78,0
12/19/2008,2789.57,29.56,0
12/22/2008,2802.77,29.63,0
12/23/2008,2826.76,29.80,0.1129
12/24/2008,2826.79,29.83,0
12/26/2008,2833.52,29.94,0
12/29/2008,2837.19,29.75,0
12/30/2008,2804.65,29.61,0
12/31/2008,2822.26,29.89,0
1/2/2009,2880.09,30.39,0
1/5/2009,2883.72,30.68,0
1/6/2009,2989.47,31.62,0
1/7/2009,2953.51,31.32,0
1/8/2009,2984.13,31.59,0
1/9/2009,3056.54,32.39,0
1/12/2009,3032.65,31.87,0
1/13/2009,3038.07,32.02,0
1/14/2009,2961.92,31.56,0
1/15/2009,2989.75,31.57,0
1/16/2009,3057.45,32.15,0
1/20/2009,2996.00,31.59,0
1/21/2009,2977.43,31.59,0
1/22/2009,3020.78,32.03,0
1/23/2009,3026.88,31.95,0
1/26/2009,3080.35,32.52,0
1/27/2009,3121.00,33.03,0
1/28/2009,3177.54,33.60,0
1/29/2009,3166.70,33.43,0
1/30/2009,3127.77,33.05,0
2/2/2009,3100.30,32.59,0
2/3/2009,3156.27,33.22,0
2/4/2009,3185.25,33.61,0
2/5/2009,3231.37,33.93,0
2/6/2009,3297.74,34.77,0
2/9/2009,3364.01,35.45,0
2/10/2009,3306.64,34.83,0
2/11/2009,3310.21,35.02,0
2/12/2009,3324.16,35.11,0
2/13/2009,3424.67,36.06,0
2/17/2009,3307.86,34.95,0
2/18/2009,3313.39,35.04,0
2/19/2009,3265.03,34.57,0
2/20/2009,3141.37,33.14,0
2/23/2009,3070.63,32.50,0
2/24/2009,3182.93,33.58,0
2/25/2009,3173.01,33.58,0
2/26/2009,3184.66,33.55,0
2/27/2009,3117.70,32.91,0
3/2/2009,2990.74,31.56,0
3/3/2009,2943.95,31.03,0
3/4/2009,3014.07,31.89,0
3/5/2009,2926.76,31.02,0
3/6/2009,2915.60,30.87,0
3/9/2009,2916.04,30.81,0
3/10/2009,3040.18,32.13,0
3/11/2009,3044.64,32.04,0
3/12/2009,3076.65,32.33,0
3/13/2009,3105.79,32.72,0
3/16/2009,3164.67,33.44,0
3/17/2009,3200.33,33.61,0
3/18/2009,3203.36,33.85,0
3/19/2009,3221.36,33.97,0
3/20/2009,3192.38,33.88,0
3/23/2009,3305.88,35.10,0
3/24/2009,3316.58,35.08,0
3/25/2009,3342.79,35.26,0
3/26/2009,3337.14,35.31,0
3/27/2009,3363.07,35.39,0
3/30/2009,3228.35,33.88,0
3/31/2009,3207.06,33.75,0
4/1/2009,3272.93,34.54,0
4/2/2009,3333.75,34.96,0
4/3/2009,3310.75,35.10,0
4/6/2009,3306.42,34.87,0
4/7/2009,3291.58,34.83,0
4/8/2009,3313.23,34.90,0
4/9/2009,3380.19,35.61,0
4/13/2009,3452.32,36.59,0
4/14/2009,3464.45,36.56,0
4/15/2009,3438.29,36.39,0
4/16/2009,3511.49,37.07,0
4/17/2009,3494.96,36.76,0
4/20/2009,3400.67,35.85,0
4/21/2009,3452.91,36.47,0
4/22/2009,3459.57,36.46,0
4/23/2009,3468.81,36.54,0
4/24/2009,3445.05,36.16,0
4/27/2009,3343.00,35.07,0
4/28/2009,3342.10,35.23,0
4/29/2009,3470.34,36.88,0
4/30/2009,3470.04,36.34,0
5/1/2009,3440.94,36.33,0
5/4/2009,3623.47,38.21,0
5/5/2009,3661.47,38.46,0
5/6/2009,3683.91,38.95,0
5/7/2009,3755.44,39.65,0
5/8/2009,3872.73,40.83,0
5/11/2009,3859.97,40.54,0
5/12/2009,3872.99,40.66,0
5/13/2009,3801.89,40.01,0
5/14/2009,3872.55,40.97,0
5/15/2009,3971.77,41.78,0
5/18/2009,4101.70,42.99,0
5/19/2009,4096.20,43.03,0
5/20/2009,4097.82,42.97,0
5/21/2009,4082.83,43.00,0
5/22/2009,4081.70,42.85,0
5/26/2009,4169.87,43.69,0
5/27/2009,4051.44,42.64,0
5/28/2009,4112.92,43.38,0
5/29/2009,4141.32,43.63,0
6/1/2009,4265.85,45.11,0
6/2/2009,4266.78,44.93,0
6/3/2009,4204.17,44.13,0
6/4/2009,4221.26,44.49,0
6/5/2009,4263.23,45.00,0
6/8/2009,4216.84,44.42,0
6/9/2009,4249.64,44.77,0
6/10/2009,4302.07,45.31,0
6/11/2009,4317.11,45.96,0
6/12/2009,4334.34,45.70,0
6/15/2009,4293.46,45.28,0
6/16/2009,4327.43,45.51,0
6/17/2009,4220.77,44.49,0
6/18/2009,4322.06,45.67,0
6/19/2009,4367.22,46.12,0
6/22/2009,4268.05,44.93,0
6/23/2009,4225.74,44.08,0.4133
6/24/2009,4248.01,44.31,0
6/25/2009,4309.29,45.13,0
6/26/2009,4397.53,45.72,0
6/29/2009,4381.77,45.77,0
6/30/2009,4350.95,45.62,0
7/1/2009,4347.68,45.00,0
7/2/2009,4272.36,44.59,0
7/6/2009,4302.64,44.84,0
7/7/2009,4274.28,44.47,0
7/8/2009,4209.95,43.62,0
7/9/2009,4201.00,43.90,0
7/10/2009,4176.43,43.76,0
7/13/2009,4262.10,44.40,0
7/14/2009,4301.93,44.98,0
7/15/2009,4426.43,46.66,0
7/16/2009,4468.43,46.66,0
7/17/2009,4514.27,47.06,0
7/20/2009,4572.53,47.54,0
7/21/2009,4561.49,47.64,0
7/22/2009,4521.95,47.16,0
7/23/2009,4545.78,47.36,0
7/24/2009,4500.86,47.08,0
7/27/2009,4477.65,46.60,0
7/28/2009,4445.87,46.43,0
7/29/2009,4452.03,46.30,0
7/30/2009,4480.13,46.64,0
7/31/2009,4459.68,46.57,0
8/3/2009,4557.09,47.45,0
8/4/2009,4566.09,47.56,0
8/5/2009,4571.47,47.59,0
8/6/2009,4526.79,47.09,0
8/7/2009,4518.27,47.03,0
8/10/2009,4486.17,46.64,0
8/11/2009,4397.42,45.86,0
8/12/2009,4461.22,46.55,0
8/13/2009,4515.75,47.04,0
8/14/2009,4444.17,46.42,0
8/17/2009,4354.84,45.44,0
8/18/2009,4406.71,45.78,0
8/19/2009,4394.75,46.10,0
8/20/2009,4463.25,46.51,0
8/21/2009,4492.89,46.55,0
8/24/2009,4433.95,46.11,0
8/25/2009,4449.51,46.31,0
8/26/2009,4444.56,46.40,0
8/27/2009,4384.62,45.61,0
8/28/2009,4373.83,45.46,0
8/31/2009,4278.59,44.61,0
9/1/2009,4213.00,43.76,0
9/2/2009,4204.12,43.70,0
9/3/2009,4272.26,44.84,0
9/4/2009,4323.27,45.07,0
9/8/2009,4314.64,45.00,0
9/9/2009,4327.59,45.13,0
9/10/2009,4352.76,45.47,0
9/11/2009,4406.27,45.90,0
9/14/2009,4373.79,45.59,0
9/15/2009,4370.36,45.76,0
9/16/2009,4485.35,46.77,0
9/17/2009,4513.84,47.00,0
9/18/2009,4522.12,47.16,0
9/21/2009,4524.21,47.15,0
9/22/2009,4555.91,47.63,0
9/23/2009,4603.42,47.95,0
9/24/2009,4580.67,47.75,0
9/25/2009,4564.49,47.44,0
9/28/2009,4607.89,48.14,0
9/29/2009,4621.87,47.98,0
9/30/2009,4595.14,47.98,0
10/1/2009,4534.97,47.19,0
10/2/2009,4492.73,47.19,0
10/5/2009,4561.07,47.56,0
10/6/2009,4626.55,48.19,0
10/7/2009,4646.99,48.23,0
10/8/2009,4644.29,48.44,0
10/9/2009,4669.93,48.63,0
10/12/2009,4668.24,48.63,0
10/13/2009,4702.71,48.93,0
10/14/2009,4703.05,48.96,0
10/15/2009,4683.26,48.97,0
10/16/2009,4718.72,49.06,0
10/19/2009,4745.18,49.49,0
10/20/2009,4766.42,49.47,0
10/21/2009,4743.98,49.47,0
10/22/2009,4775.78,49.70,0
10/23/2009,4830.13,50.12,0
10/26/2009,4770.05,49.65,0
10/27/2009,4749.99,49.43,0
10/28/2009,4682.95,48.70,0
10/29/2009,4750.55,49.45,0
10/30/2009,4661.97,48.58,0
11/2/2009,4655.66,48.37,0
11/3/2009,4640.00,48.26,0
11/4/2009,4753.60,49.44,0
11/5/2009,4797.53,49.82,0
11/6/2009,4830.91,50.25,0
11/9/2009,4958.42,51.58,0
11/10/2009,4998.02,52.00,0
11/11/2009,4975.64,51.81,0
11/12/2009,4927.75,51.27,0
11/13/2009,4971.79,51.71,0
11/16/2009,5024.98,52.14,0
11/17/2009,4970.81,51.72,0
11/18/2009,4942.10,51.33,0
11/19/2009,4862.17,50.79,0
11/20/2009,4895.49,50.94,0
11/23/2009,4964.48,51.40,0
11/24/2009,4928.48,51.13,0
11/25/2009,4913.84,51.40,0
11/27/2009,4894.45,50.78,0
11/30/2009,4897.17,50.75,0
12/1/2009,4985.56,51.88,0
12/2/2009,4996.89,51.66,0
12/3/2009,4960.01,51.66,0
12/4/2009,4997.00,51.84,0
12/7/2009,4982.97,51.65,0
12/8/2009,4933.90,51.36,0
12/9/2009,4974.96,51.55,0
12/10/2009,5068.49,52.85,0
12/11/2009,5190.05,53.74,0
12/14/2009,5231.90,54.35,0
12/15/2009,5225.72,54.16,0
12/16/2009,5235.25,54.33,0
12/17/2009,5216.02,54.12,0
12/18/2009,5203.93,53.93,0
12/21/2009,5222.83,54.24,0
12/22/2009,5184.26,53.65,0.1854
12/23/2009,5188.30,53.73,0
12/24/2009,5220.63,54.02,0
12/28/2009,5234.60,54.11,0
12/29/2009,5269.87,54.35,0
12/30/2009,5288.13,54.68,0
12/31/2009,5288.13,54.67,0
1/4/2010,5367.55,55.48,0
1/5/2010,5397.94,55.93,0
1/6/2010,5492.45,56.83,0
1/7/2010,5591.10,57.81,0
1/8/2010,5649.38,58.50,0
1/11/2010,5728.75,59.14,0
1/12/2010,5721.33,59.19,0
1/13/2010,5719.39,58.94,0
1/14/2010,5744.51,59.38,0
1/15/2010,5745.35,59.52,0
1/19/2010,5800.74,59.98,0
1/20/2010,5768.77,59.55,0
1/21/2010,5664.97,58.38,0
1/22/2010,5592.02,57.86,0
1/25/2010,5622.51,58.09,0
1/26/2010,5573.11,57.76,0
1/27/2010,5434.30,56.16,0
1/28/2010,5329.68,55.29,0
1/29/2010,5442.24,56.27,0
2/1/2010,5428.09,56.33,0
2/2/2010,5456.67,56.59,0
2/3/2010,5373.59,55.41,0
2/4/2010,5219.19,53.65,0
2/5/2010,5123.90,52.68,0
2/8/2010,5161.38,53.20,0
2/9/2010,5183.41,53.93,0
2/10/2010,5242.40,54.19,0
2/11/2010,5297.59,55.07,0
2/12/2010,5328.91,55.24,0
2/16/2010,5417.18,56.04,0
2/17/2010,5441.10,56.36,0
2/18/2010,5431.87,56.12,0
2/19/2010,5399.34,55.92,0
2/22/2010,5444.00,56.32,0
2/23/2010,5388.91,55.62,0
2/24/2010,5386.13,55.61,0
2/25/2010,5339.39,55.07,0
2/26/2010,5427.73,56.32,0
3/1/2010,5408.07,55.78,0
3/2/2010,5400.24,55.94,0
3/3/2010,5370.55,55.50,0
3/4/2010,5421.60,56.08,0
3/5/2010,5560.75,57.46,0
3/8/2010,5586.94,57.71,0
3/9/2010,5530.66,57.10,0
3/10/2010,5510.47,56.73,0
3/11/2010,5495.82,56.88,0
3/12/2010,5504.56,57.23,0
3/15/2010,5473.53,56.16,0
3/16/2010,5435.99,56.06,0
3/17/2010,5386.22,55.68,0
3/18/2010,5378.59,55.65,0
3/19/2010,5310.49,54.90,0
3/22/2010,5278.70,54.51,0
3/23/2010,5284.00,54.63,0
3/24/2010,5265.26,54.40,0
3/25/2010,5252.78,54.11,0
3/26/2010,5211.22,53.78,0
3/29/2010,5221.81,54.22,0
3/30/2010,5312.70,54.89,0
3/31/2010,5335.21,55.14,0
4/1/2010,5415.38,55.90,0
4/5/2010,5484.96,56.65,0
4/6/2010,5501.56,56.77,0
4/7/2010,5527.20,57.14,0
4/8/2010,5498.02,56.70,0
4/9/2010,5529.84,56.97,0
4/12/2010,5499.93,56.79,0
4/13/2010,5479.90,56.54,0
4/14/2010,5506.18,56.33,0
4/15/2010,5436.42,56.19,0
4/16/2010,5379.86,55.69,0
4/19/2010,5367.96,55.26,0
4/20/2010,5377.11,55.54,0
4/21/2010,5407.52,56.09,0
4/22/2010,5439.28,56.16,0
4/23/2010,5442.75,56.15,0
4/26/2010,5451.08,56.27,0
4/27/2010,5394.53,55.36,0
4/28/2010,5372.95,55.57,0
4/29/2010,5451.63,56.46,0
4/30/2010,5527.43,56.72,0
5/3/2010,5516.47,57.10,0
5/4/2010,5449.21,56.13,0
5/5/2010,5357.90,55.30,0
5/6/2010,5297.41,54.43,0
5/7/2010,5191.60,53.66,0
5/10/2010,5381.91,55.30,0
5/11/2010,5370.86,55.60,0
5/12/2010,5432.81,55.66,0
5/13/2010,5379.08,55.65,0
5/14/2010,5313.02,54.74,0
5/17/2010,5308.81,54.15,0
5/18/2010,5242.50,53.86,0
5/19/2010,5167.66,53.43,0
5/20/2010,5072.46,52.93,0
5/21/2010,5130.65,52.93,0
5/24/2010,5136.78,53.26,0
5/25/2010,5052.60,51.92,0
5/26/2010,5201.67,53.46,0
5/27/2010,5293.76,54.75,0
5/28/2010,5364.64,55.08,0
6/1/2010,5315.85,54.58,0
6/2/2010,5351.37,55.26,0
6/3/2010,5367.76,55.14,0
6/4/2010,5268.54,53.91,0
6/7/2010,5218.81,53.67,0
6/8/2010,5226.87,53.77,0
6/9/2010,5309.60,54.97,0
6/10/2010,5418.41,55.76,0
6/11/2010,5456.15,56.26,0
6/14/2010,5505.30,56.50,0
6/15/2010,5585.88,57.55,0
6/16/2010,5657.44,58.36,0
6/17/2010,5699.59,58.72,0
6/18/2010,5747.17,58.88,0
6/21/2010,5745.56,59.12,0
6/22/2010,5664.41,58.46,0
6/23/2010,5661.03,57.55,0.5071
6/24/2010,5568.48,57.22,0
6/25/2010,5665.99,57.80,0
6/28/2010,5674.43,57.80,0
6/29/2010,5557.83,56.51,0
6/30/2010,5484.21,56.26,0
7/1/2010,5433.32,56.22,0
7/2/2010,5569.46,57.14,0
7/6/2010,5614.70,57.30,0
7/7/2010,5686.49,58.31,0
7/8/2010,5764.63,58.71,0
7/9/2010,5749.67,58.60,0
7/12/2010,5707.36,58.40,0
7/13/2010,5785.49,59.23,0
7/14/2010,5787.91,59.64,0
7/15/2010,5850.10,60.01,0
7/16/2010,5874.38,60.01,0
7/19/2010,5826.94,59.43,0
7/20/2010,5889.53,60.29,0
7/21/2010,6018.97,61.67,0
7/22/2010,6105.30,62.20,0
7/23/2010,6119.16,62.48,0
7/26/2010,6168.01,63.29,0
7/27/2010,6204.15,63.38,0
7/28/2010,6118.66,62.44,0
7/29/2010,6146.79,62.44,0
7/30/2010,6144.61,62.69,0
8/2/2010,6278.58,64.00,0
8/3/2010,6241.78,63.86,0
8/4/2010,6277.31,64.21,0
8/5/2010,6316.07,64.72,0
8/6/2010,6353.67,64.93,0
8/9/2010,6428.82,65.71,0
8/10/2010,6413.47,65.44,0
8/11/2010,6269.29,64.12,0
8/12/2010,6317.34,64.35,0
8/13/2010,6398.79,65.57,0
8/16/2010,6477.34,66.18,0
8/17/2010,6561.95,67.18,0
8/18/2010,6637.88,67.50,0
8/19/2010,6595.19,66.82,0
8/20/2010,6532.89,67.45,0
8/23/2010,6616.83,67.29,0
8/24/2010,6545.45,66.88,0
8/25/2010,6450.17,65.91,0
8/26/2010,6529.09,66.34,0
8/27/2010,6585.86,67.33,0
8/30/2010,6609.94,67.13,0
8/31/2010,6617.00,67.37,0
9/1/2010,6772.54,69.24,0
9/2/2010,6810.53,69.38,0
9/3/2010,6886.03,70.05,0
9/7/2010,6811.91,69.55,0
9/8/2010,6904.28,70.54,0
9/9/2010,6991.72,71.02,0
9/10/2010,7003.95,71.19,0
9/13/2010,7085.95,72.11,0
9/14/2010,7147.79,72.65,0
9/15/2010,7162.74,73.00,0
9/16/2010,7138.43,72.45,0
9/17/2010,7119.03,72.44,0
9/20/2010,7119.03,72.44,0
9/21/2010,7106.94,72.41,0
9/22/2010,7091.55,72.20,0
9/23/2010,7083.61,72.33,0
9/24/2010,7146.18,72.65,0
9/27/2010,7230.08,73.46,0
9/28/2010,7277.43,73.79,0
9/29/2010,7236.03,73.50,0
9/30/2010,7295.54,74.12,0
10/1/2010,7345.35,74.74,0
10/4/2010,7243.41,73.68,0
10/5/2010,7250.01,73.96,0
10/6/2010,7249.93,73.74,0
10/7/2010,7159.92,72.71,0
10/8/2010,7126.93,72.77,0
10/11/2010,7159.46,72.76,0
10/12/2010,7137.36,73.16,0
10/13/2010,7400.01,74.92,0
10/14/2010,7327.14,74.42,0
10/15/2010,7272.76,73.86,0
10/18/2010,7264.48,73.72,0
10/19/2010,7202.38,73.25,0
10/20/2010,7229.70,73.53,0
10/21/2010,7232.92,73.89,0
10/22/2010,7246.18,73.65,0
10/25/2010,7287.12,73.95,0
10/26/2010,7260.18,73.68,0
10/27/2010,7266.74,74.10,0
10/28/2010,7334.15,74.95,0
10/29/2010,7415.14,75.40,0
11/1/2010,7356.51,74.82,0
11/2/2010,7566.75,76.94,0
11/3/2010,7526.73,76.34,0
11/4/2010,7632.59,77.77,0
11/5/2010,7660.46,77.96,0
11/8/2010,7687.60,78.13,0
11/9/2010,7773.10,79.03,0
11/10/2010,7707.75,78.37,0
11/11/2010,7683.02,78.28,0
11/12/2010,7616.60,77.42,0
11/15/2010,7567.42,77.07,0
11/16/2010,7429.58,75.40,0
11/17/2010,7452.51,75.80,0
11/18/2010,7551.42,76.62,0
11/19/2010,7604.42,77.42,0
11/22/2010,7666.57,78.04,0
11/23/2010,7575.30,76.99,0
11/24/2010,7653.59,77.82,0
11/26/2010,7589.10,76.97,0
11/29/2010,7528.89,76.49,0
11/30/2010,7506.54,76.08,0
12/1/2010,7541.42,76.73,0
12/2/2010,7578.68,77.11,0
12/3/2010,7620.98,77.72,0
12/6/2010,7646.97,77.58,0
12/7/2010,7717.63,78.28,0
12/8/2010,7712.77,78.28,0
12/9/2010,7688.50,78.22,0
12/10/2010,7655.85,77.77,0
12/13/2010,7688.31,77.98,0
12/14/2010,7730.00,78.77,0
12/15/2010,7779.73,79.02,0
12/16/2010,7789.11,79.20,0
12/17/2010,7819.97,79.74,0
12/20/2010,7839.15,79.83,0
12/21/2010,7802.20,79.12,0.0000
12/22/2010,7693.60,78.09,0
12/23/2010,7693.03,77.97,0
12/27/2010,7584.77,76.92,0
12/28/2010,7603.38,77.19,0
12/29/2010,7703.62,78.05,0.0325
12/30/2010,7780.37,78.96,0
12/31/2010,7780.37,78.96,0
1/3/2011,7862.61,79.93,0
1/4/2011,7588.16,77.17,0
1/5/2011,7512.31,76.16,0
1/6/2011,7426.97,75.25,0
1/7/2011,7288.89,73.89,0
1/10/2011,7138.58,72.40,0
1/11/2011,7099.01,72.25,0
1/12/2011,7272.58,73.77,0
1/13/2011,7384.44,74.72,0
1/14/2011,7347.42,74.78,0
1/18/2011,7347.86,74.52,0
1/19/2011,7296.49,73.78,0
1/20/2011,7205.09,73.04,0
1/21/2011,7239.70,73.36,0
1/24/2011,7266.80,73.63,0
1/25/2011,7185.51,72.70,0
1/26/2011,7239.94,73.38,0
1/27/2011,7210.32,72.87,0
1/28/2011,7068.45,71.65,0
1/31/2011,7082.19,71.70,0
2/1/2011,7189.04,72.83,0
2/2/2011,7077.91,71.57,0
2/3/2011,6978.33,70.64,0
2/4/2011,7065.87,71.44,0
2/7/2011,7045.64,71.03,0
2/8/2011,6956.56,70.27,0
2/9/2011,6820.22,68.89,0
2/10/2011,6909.03,70.11,0
2/11/2011,7103.24,72.15,0
2/14/2011,7212.68,73.14,0
2/15/2011,7112.21,71.60,0
2/16/2011,7039.02,71.19,0
2/17/2011,6981.91,70.76,0
2/18/2011,6971.20,70.45,0
2/22/2011,6821.78,68.70,0
2/23/2011,6634.99,67.01,0
2/24/2011,6622.10,66.94,0
2/25/2011,6759.92,68.23,0
2/28/2011,6856.11,69.56,0
3/1/2011,6794.08,68.71,0
3/2/2011,6814.43,68.89,0
3/3/2011,7010.89,70.90,0
3/4/2011,7018.72,70.78,0
3/7/2011,6955.69,70.27,0
3/8/2011,6917.64,69.96,0
3/9/2011,6835.60,69.03,0
3/10/2011,6644.01,67.17,0
3/11/2011,6610.96,67.02,0
3/14/2011,6601.10,66.75,0
3/15/2011,6632.05,67.20,0
3/16/2011,6550.56,66.27,0
3/17/2011,6513.90,66.05,0
3/18/2011,6564.96,66.41,0
3/21/2011,6755.27,68.23,0
3/22/2011,6863.78,69.55,0
3/23/2011,6946.43,70.30,0
3/24/2011,7049.07,71.40,0
3/25/2011,7046.33,71.12,0
3/28/2011,7043.04,71.29,0
3/29/2011,6966.49,70.45,0
3/30/2011,7030.64,71.05,0
3/31/2011,7107.23,72.25,0
4/1/2011,7282.30,73.76,0
4/4/2011,7358.02,74.28,0
4/5/2011,7414.84,75.13,0
4/6/2011,7446.36,75.10,0
4/7/2011,7391.97,74.78,0
4/8/2011,7383.19,74.61,0
4/11/2011,7356.35,74.04,0
4/12/2011,7180.90,72.48,0
4/13/2011,7257.79,73.28,0
4/14/2011,7268.36,73.34,0
4/15/2011,7292.29,73.99,0
4/18/2011,7210.93,72.77,0
4/19/2011,7285.53,73.63,0
4/20/2011,7402.05,74.91,0
4/21/2011,7488.60,75.59,0
4/25/2011,7493.42,75.73,0
4/26/2011,7569.75,76.87,0
4/27/2011,7582.00,76.77,0
4/28/2011,7640.66,77.04,0
4/29/2011,7754.93,78.12,0
5/2/2011,7746.37,77.90,0
5/3/2011,7684.27,77.91,0
5/4/2011,7583.90,76.17,0
5/5/2011,7552.95,76.21,0
5/6/2011,7630.88,76.70,0
5/9/2011,7592.09,76.63,0
5/10/2011,7702.46,77.77,0
5/11/2011,7646.47,77.00,0
5/12/2011,7646.15,77.43,0
5/13/2011,7662.47,77.00,0
5/16/2011,7652.77,76.52,0
5/17/2011,7539.11,76.00,0
5/18/2011,7591.78,76.85,0
5/19/2011,7538.38,76.23,0
5/20/2011,7544.62,76.42,0
5/23/2011,7465.65,75.15,0
5/24/2011,7476.42,75.28,0
5/25/2011,7497.06,75.41,0
5/26/2011,7563.97,76.32,0
5/27/2011,7624.89,76.77,0
5/31/2011,7667.48,77.29,0
6/1/2011,7646.81,76.69,0
6/2/2011,7669.47,77.41,0
6/3/2011,7677.41,77.22,0
6/6/2011,7554.01,76.11,0
6/7/2011,7582.47,76.39,0
6/8/2011,7580.94,76.35,0
6/9/2011,7488.59,75.46,0
6/10/2011,7441.58,74.82,0
6/13/2011,7353.27,73.67,0
6/14/2011,7315.17,73.56,0
6/15/2011,7193.71,71.96,0
6/16/2011,7078.12,71.14,0
6/17/2011,7207.15,72.48,0
6/20/2011,7183.29,72.38,0
6/21/2011,7325.25,73.52,0
6/22/2011,7331.82,72.71,0.9445
6/23/2011,7265.44,72.17,0
6/24/2011,7283.83,72.33,0
6/27/2011,7275.38,72.32,0
6/28/2011,7401.49,73.42,0
6/29/2011,7438.87,73.93,0
6/30/2011,7523.27,74.82,0
7/1/2011,7569.52,75.16,0
7/5/2011,7586.89,75.41,0
7/6/2011,7528.74,74.93,0
7/7/2011,7590.26,75.41,0
7/8/2011,7574.90,75.17,0
7/11/2011,7515.13,74.30,0
7/12/2011,7441.56,73.77,0
7/13/2011,7492.60,74.39,0
7/14/2011,7474.08,74.17,0
7/15/2011,7525.09,74.64,0
7/18/2011,7399.78,73.50,0
7/19/2011,7440.32,73.43,0
7/20/2011,7322.50,72.27,0
7/21/2011,7352.33,72.90,0
7/22/2011,7375.51,72.91,0
7/25/2011,7342.26,72.43,0
7/26/2011,7241.81,71.84,0
7/27/2011,7095.55,70.17,0
7/28/2011,7156.28,70.62,0
7/29/2011,7118.79,70.43,0
8/1/2011,7185.81,71.41,0
8/2/2011,7048.08,69.47,0
8/3/2011,6876.13,68.54,0
8/4/2011,6614.59,65.10,0
8/5/2011,6450.05,63.75,0
8/8/2011,5869.77,58.21,0
8/9/2011,6236.29,61.83,0
8/10/2011,6405.36,63.08,0
8/11/2011,6543.73,65.28,0
8/12/2011,6641.50,65.49,0
8/15/2011,6623.18,65.47,0
8/16/2011,6556.88,64.76,0
8/17/2011,6632.88,65.47,0
8/18/2011,6460.10,63.94,0
8/19/2011,6475.36,63.97,0
8/22/2011,6449.78,63.72,0
8/23/2011,6537.37,64.75,0
8/24/2011,6540.69,64.53,0
8/25/2011,6465.81,63.97,0
8/26/2011,6485.88,64.20,0
8/29/2011,6660.61,65.73,0
8/30/2011,6720.21,66.27,0
8/31/2011,6789.66,67.10,0
9/1/2011,6877.18,67.90,0
9/2/2011,6780.15,66.89,0
9/6/2011,6491.47,64.06,0
9/7/2011,6687.74,65.84,0
9/8/2011,6666.54,65.58,0
9/9/2011,6467.50,63.26,0
9/12/2011,6220.31,61.07,0
9/13/2011,6227.91,61.25,0
9/14/2011,6227.95,61.19,0
9/15/2011,6241.84,61.55,0
9/16/2011,6181.08,60.91,0
9/19/2011,6179.80,60.90,0
9/20/2011,6178.21,60.71,0
9/21/2011,5918.62,58.44,0
9/22/2011,5406.46,53.12,0
9/23/2011,5352.92,52.56,0
9/26/2011,5447.80,53.76,0
9/27/2011,5736.55,56.26,0
9/28/2011,5662.99,55.08,0
9/29/2011,5589.56,55.13,0
9/30/2011,5492.20,54.12,0
10/3/2011,5284.16,51.96,0
10/4/2011,4984.11,48.97,0
10/5/2011,5123.34,50.58,0
10/6/2011,5465.31,54.03,0
10/7/2011,5552.19,54.15,0
10/10/2011,5511.39,54.31,0
10/11/2011,5687.01,56.21,0
10/12/2011,5880.34,58.38,0
10/13/2011,5850.96,57.80,0
10/14/2011,5900.91,58.44,0
10/17/2011,5891.67,57.85,0
10/18/2011,5852.63,57.87,0
10/19/2011,5941.08,58.23,0
10/20/2011,5830.19,57.18,0
10/21/2011,5952.30,58.47,0
10/24/2011,6098.99,60.40,0
10/25/2011,6050.37,59.96,0
10/26/2011,6123.65,60.45,0
10/27/2011,6441.27,63.84,0
10/28/2011,6498.08,64.02,0
10/31/2011,6492.78,64.02,0
11/1/2011,6492.78,64.02,0
11/2/2011,6279.92,61.75,0
11/3/2011,6367.78,62.82,0
11/4/2011,6345.79,62.45,0
11/7/2011,6400.49,63.10,0
11/8/2011,6469.03,63.80,0
11/9/2011,6313.91,62.29,0
11/10/2011,6279.18,61.86,0
11/11/2011,6408.94,63.24,0
11/14/2011,6344.85,62.37,0
11/15/2011,6282.19,61.87,0
11/16/2011,6292.29,61.95,0
11/17/2011,6174.67,60.79,0
11/18/2011,6120.43,60.29,0
11/21/2011,5911.09,58.39,0
11/22/2011,5843.00,57.63,0
11/23/2011,5612.19,55.31,0
11/25/2011,5515.06,54.30,0
11/28/2011,5699.02,56.02,0
11/29/2011,5692.36,56.11,0
11/30/2011,5926.29,58.36,0
12/1/2011,5899.76,58.24,0
12/2/2011,5923.31,58.37,0
12/5/2011,5859.18,57.91,0
12/6/2011,5863.21,57.79,0
12/7/2011,5988.53,59.13,0
12/8/2011,6003.26,59.13,0
12/9/2011,6028.91,59.50,0
12/12/2011,5941.20,58.61,0
12/13/2011,5943.83,58.55,0
12/14/2011,5804.06,57.06,0
12/15/2011,5829.55,57.56,0
12/16/2011,5872.31,57.78,0
12/19/2011,5837.15,57.56,0
12/20/2011,5923.53,58.08,0.0438
12/21/2011,5899.68,57.99,0
12/22/2011,5948.55,58.43,0
12/23/2011,5935.66,58.33,0
12/27/2011,5911.64,58.05,0
12/28/2011,5858.56,57.50,0.0410
12/29/2011,5906.60,57.96,0
12/30/2011,5922.69,58.13,0
1/3/2012,5957.04,58.62,0
1/4/2012,6033.02,59.37,0
1/5/2012,6030.03,59.28,0
1/6/2012,6048.14,59.46,0
1/9/2012,6018.27,59.19,0
1/10/2012,6090.55,59.79,0
1/11/2012,6107.37,59.96,0
1/12/2012,6166.34,60.75,0
1/13/2012,6135.88,60.22,0
1/17/2012,6232.87,61.18,0
1/18/2012,6292.81,61.70,0
1/19/2012,6375.80,62.72,0
1/20/2012,6378.83,62.53,0
1/23/2012,6375.23,62.54,0
1/24/2012,6310.25,61.98,0
1/25/2012,6285.46,61.69,0
1/26/2012,6354.52,62.34,0
1/27/2012,6378.09,62.73,0
1/30/2012,6317.73,61.85,0
1/31/2012,6360.27,62.34,0
2/1/2012,6496.54,63.75,0
2/2/2012,6620.03,64.88,0
2/3/2012,6707.66,65.97,0
2/6/2012,6671.83,65.54,0
2/7/2012,6677.83,65.54,0
2/8/2012,6690.73,65.61,0
2/9/2012,6775.27,65.85,0
2/10/2012,6756.05,66.09,0
2/13/2012,6759.76,66.27,0
2/14/2012,6695.20,65.84,0
2/15/2012,6747.50,66.09,0
2/16/2012,6746.79,66.38,0
2/17/2012,6850.78,67.25,0
2/21/2012,6864.84,67.31,0
2/22/2012,6819.35,66.89,0
2/23/2012,6817.15,66.87,0
2/24/2012,6853.94,67.24,0
2/27/2012,6837.03,67.13,0
2/28/2012,6912.66,67.79,0
2/29/2012,6932.58,67.66,0
3/1/2012,6929.03,68.54,0
3/2/2012,6889.75,67.48,0
3/5/2012,6808.56,66.65,0
3/6/2012,6670.86,65.46,0
3/7/2012,6681.46,65.70,0
3/8/2012,6816.14,66.87,0
3/9/2012,6865.13,67.06,0
3/12/2012,6830.32,66.85,0
3/13/2012,6850.03,67.18,0
3/14/2012,6828.93,67.03,0
3/15/2012,6911.49,68.09,0
3/16/2012,6959.09,68.23,0
3/19/2012,7033.61,69.04,0
3/20/2012,6954.84,68.43,0
3/21/2012,6964.77,68.32,0
3/22/2012,6879.58,67.32,0
3/23/2012,6914.83,67.83,0
3/26/2012,7015.59,68.89,0
3/27/2012,7058.72,69.28,0
3/28/2012,6979.00,68.57,0
3/29/2012,6942.05,68.29,0
3/30/2012,7008.82,68.68,0
4/2/2012,7075.02,69.77,0
4/3/2012,7065.27,69.32,0
4/4/2012,6999.55,68.68,0
4/5/2012,7022.51,68.89,0
4/9/2012,6923.52,68.11,0
4/10/2012,6845.85,66.99,0
4/11/2012,6817.84,66.90,0
4/12/2012,6873.13,67.63,0
4/13/2012,6805.80,66.89,0
4/16/2012,6773.35,66.28,0
4/17/2012,6794.54,66.72,0
4/18/2012,6772.91,66.26,0
4/19/2012,6793.49,66.63,0
4/20/2012,6888.62,67.51,0
4/23/2012,6778.57,66.55,0
4/24/2012,6841.52,66.86,0
4/25/2012,6852.71,67.21,0
4/26/2012,6863.03,67.30,0
4/27/2012,6914.08,67.62,0
4/30/2012,6909.19,67.61,0
5/1/2012,6901.36,67.61,0
5/2/2012,6865.40,67.30,0
5/3/2012,6843.96,67.08,0
5/4/2012,6863.33,67.18,0
5/7/2012,6842.86,67.26,0
5/8/2012,6782.25,66.37,0
5/9/2012,6672.25,65.59,0
5/10/2012,6719.67,65.76,0
5/11/2012,6683.14,65.50,0
5/14/2012,6545.38,63.83,0
5/15/2012,6380.08,62.12,0
5/16/2012,6268.07,61.04,0
5/17/2012,6189.37,60.28,0
5/18/2012,6125.20,59.63,0
5/21/2012,6097.36,59.63,0
5/22/2012,6108.53,59.66,0
5/23/2012,5995.74,58.95,0
5/24/2012,6063.67,59.11,0
5/25/2012,6073.92,59.51,0
5/29/2012,6076.54,59.29,0
5/30/2012,6014.47,58.75,0
5/31/2012,6043.08,59.47,0
6/1/2012,5989.26,58.74,0
6/4/2012,5940.45,58.12,0
6/5/2012,5983.26,58.44,0
6/6/2012,6117.80,59.91,0
6/7/2012,6206.57,60.87,0
6/8/2012,6288.48,61.55,0
6/11/2012,6237.92,60.62,0
6/12/2012,6177.43,60.36,0
6/13/2012,6164.42,60.18,0
6/14/2012,6206.44,60.56,0
6/15/2012,6298.03,61.15,0
6/18/2012,6311.75,61.65,0
6/19/2012,6396.19,62.40,0
6/20/2012,6447.61,63.00,0
6/21/2012,6361.56,60.73,0.8808
6/22/2012,6279.09,60.71,0
6/25/2012,6189.59,59.40,0
6/26/2012,6174.07,59.51,0
6/27/2012,6249.24,59.95,0
6/28/2012,6185.86,59.56,0
6/29/2012,6379.53,61.56,0
7/2/2012,6402.47,61.58,0
7/3/2012,6477.77,62.59,0
7/5/2012,6495.64,62.45,0
7/6/2012,6440.45,61.92,0
7/9/2012,6403.68,61.92,0
7/10/2012,6412.07,61.73,0
7/11/2012,6447.22,62.11,0
7/12/2012,6411.47,61.79,0
7/13/2012,6491.92,62.40,0
7/16/2012,6497.88,62.48,0
7/17/2012,6541.32,62.71,0
7/18/2012,6565.03,63.14,0
7/19/2012,6568.37,63.21,0
7/20/2012,6543.85,62.64,0
7/23/2012,6404.42,61.57,0
7/24/2012,6374.88,60.98,0
7/25/2012,6334.67,61.02,0
7/26/2012,6331.19,60.91,0
7/27/2012,6400.38,61.59,0
7/30/2012,6393.77,61.48,0
7/31/2012,6377.26,61.22,0
8/1/2012,6268.31,60.25,0
8/2/2012,6159.35,59.22,0
8/3/2012,6337.42,60.82,0
8/6/2012,6353.61,61.07,0
8/7/2012,6317.42,60.63,0
8/8/2012,6354.92,61.19,0
8/9/2012,6364.60,61.14,0
8/10/2012,6363.87,60.93,0
8/13/2012,6285.33,60.46,0
8/14/2012,6299.06,60.48,0
8/15/2012,6287.32,60.42,0
8/16/2012,6329.97,60.89,0
8/17/2012,6385.14,61.51,0
8/20/2012,6389.38,61.44,0
8/21/2012,6417.36,61.57,0
8/22/2012,6353.20,61.01,0
8/23/2012,6369.18,61.06,0
8/24/2012,6316.83,60.75,0
8/27/2012,6272.54,60.31,0
8/28/2012,6282.43,60.47,0
8/29/2012,6275.88,60.33,0
8/30/2012,6214.55,59.77,0
8/31/2012,6276.85,60.31,0
9/4/2012,6219.88,59.73,0
9/5/2012,6198.49,59.63,0
9/6/2012,6292.91,60.61,0
9/7/2012,6370.03,61.22,0
9/10/2012,6380.86,61.37,0
9/11/2012,6415.43,61.70,0
9/12/2012,6402.60,61.40,0
9/13/2012,6435.75,61.86,0
9/14/2012,6502.64,62.62,0
9/17/2012,6515.77,62.64,0
9/18/2012,6515.77,62.75,0
9/19/2012,6526.88,62.75,0
9/20/2012,6496.04,62.57,0
9/21/2012,6513.52,62.51,0
9/24/2012,6438.00,61.82,0
9/25/2012,6488.63,62.39,0
9/26/2012,6462.78,62.37,0
9/27/2012,6502.68,62.43,0
9/28/2012,6480.16,62.29,0
10/1/2012,6499.82,62.54,0
10/2/2012,6516.48,62.62,0
10/3/2012,6512.64,62.57,0
10/4/2012,6562.50,63.12,0
10/5/2012,6597.06,63.34,0
10/8/2012,6582.57,63.24,0
10/9/2012,6528.87,62.61,0
10/10/2012,6481.79,62.18,0
10/11/2012,6521.74,62.57,0
10/12/2012,6508.92,62.57,0
10/15/2012,6518.57,62.57,0
10/16/2012,6586.08,63.12,0
10/17/2012,6613.83,63.49,0
10/18/2012,6622.15,63.60,0
10/19/2012,6502.15,62.44,0
10/22/2012,6460.82,61.86,0
10/23/2012,6366.88,61.02,0
10/24/2012,6376.63,61.34,0
10/25/2012,6409.16,61.49,0
10/26/2012,6410.61,61.65,0
10/30/2012,6453.40,61.65,0
10/31/2012,6432.23,61.90,0
11/1/2012,6438.91,61.89,0
11/2/2012,6439.58,61.94,0
11/5/2012,6441.12,61.98,0
11/6/2012,6466.61,62.30,0
11/7/2012,6441.39,61.90,0
11/8/2012,6454.94,62.13,0
11/9/2012,6409.59,61.69,0
11/12/2012,6365.90,61.30,0
11/13/2012,6302.10,60.60,0
11/14/2012,6255.08,60.18,0
11/15/2012,6255.68,60.16,0
11/16/2012,6245.08,60.07,0
11/19/2012,6323.53,60.81,0
11/20/2012,6326.61,60.94,0
11/21/2012,6281.12,60.43,0
11/23/2012,6257.88,60.27,0
11/26/2012,6216.29,59.75,0
11/27/2012,6198.99,59.63,0
11/28/2012,6169.52,59.42,0
11/29/2012,6233.81,60.01,0
11/30/2012,6211.47,59.77,0
12/3/2012,6236.49,60.00,0
12/4/2012,6223.80,59.94,0
12/5/2012,6241.20,60.20,0
12/6/2012,6259.88,60.33,0
12/7/2012,6261.65,60.28,0
12/10/2012,6276.31,60.43,0
12/11/2012,6382.36,61.44,0
12/12/2012,6437.63,61.99,0
12/13/2012,6431.99,61.87,0
12/14/2012,6487.48,62.51,0
12/17/2012,6497.94,62.60,0
12/18/2012,6519.67,62.76,0.0660
12/19/2012,6524.77,62.74,0
12/20/2012,6519.72,62.72,0
12/21/2012,6493.21,62.80,0
12/24/2012,6466.13,62.18,0
12/26/2012,6480.03,62.28,0
12/27/2012,6457.36,62.07,0.0218
12/28/2012,6482.79,62.31,0
12/31/2012,6483.47,62.31,0
1/2/2013,6617.71,63.58,0
1/3/2013,6653.31,63.95,0
1/4/2013,6705.77,64.43,0
1/7/2013,6737.97,64.68,0
1/8/2013,6729.35,64.65,0
1/9/2013,6790.90,65.24,0
1/10/2013,6843.66,65.69,0
1/11/2013,6784.02,65.16,0
1/14/2013,6796.73,65.22,0
1/15/2013,6765.98,64.95,0
1/16/2013,6808.44,65.47,0
1/17/2013,6870.13,65.96,0
1/18/2013,6927.98,66.54,0
1/22/2013,6956.18,66.82,0
1/23/2013,6910.17,66.40,0
1/24/2013,6888.62,66.31,0
1/25/2013,6896.76,66.19,0
1/28/2013,6895.91,66.29,0
1/29/2013,6916.10,66.44,0
1/30/2013,6947.44,66.76,0
1/31/2013,6973.62,66.93,0
2/1/2013,6985.28,67.14,0
2/4/2013,6957.29,66.81,0
2/5/2013,6981.52,67.13,0
2/6/2013,7005.77,67.32,0
2/7/2013,6997.06,67.17,0
2/8/2013,7002.49,67.30,0
2/11/2013,6999.93,67.25,0
2/12/2013,7011.10,67.26,0
2/13/2013,7053.02,67.66,0
2/14/2013,7044.19,67.55,0
2/15/2013,7009.77,67.25,0
2/19/2013,7012.96,67.25,0
2/20/2013,6914.74,66.28,0
2/21/2013,6871.65,65.87,0
2/22/2013,6901.29,66.17,0
2/25/2013,6866.44,65.80,0
2/26/2013,6840.47,65.55,0
2/27/2013,6881.75,65.92,0
2/28/2013,6941.50,66.47,0
3/1/2013,6951.02,66.57,0
3/4/2013,6960.66,66.66,0
3/5/2013,6967.33,66.71,0
3/6/2013,6888.75,65.95,0
3/7/2013,6868.21,65.75,0
3/8/2013,6922.44,66.28,0
3/11/2013,6913.06,66.19,0
3/12/2013,6893.88,65.99,0
3/13/2013,6859.03,65.64,0
3/14/2013,6810.40,65.17,0
3/15/2013,6743.84,64.52,0
3/18/2013,6732.75,64.42,0
3/19/2013,6762.59,64.72,0
3/20/2013,6795.29,65.04,0
3/21/2013,6795.25,65.03,0
3/22/2013,6797.58,65.02,0
3/25/2013,6733.22,64.43,0
3/26/2013,6780.24,64.90,0
3/27/2013,6758.44,64.70,0
3/28/2013,6774.25,64.84,0
4/1/2013,6735.99,64.47,0
4/2/2013,6703.61,64.16,0
4/3/2013,6632.96,63.48,0
4/4/2013,6630.93,63.47,0
4/5/2013,6559.12,62.78,0
4/8/2013,6633.34,63.50,0
4/9/2013,6695.95,64.12,0
4/10/2013,6685.00,64.02,0
4/11/2013,6664.84,63.83,0
4/12/2013,6621.85,63.41,0
4/15/2013,6441.55,61.65,0
4/16/2013,6479.40,62.03,0
4/17/2013,6428.65,61.54,0
4/18/2013,6454.21,61.80,0
4/19/2013,6483.78,62.08,0
4/22/2013,6450.45,61.75,0
4/23/2013,6495.46,62.18,0
4/24/2013,6527.99,62.49,0
4/25/2013,6560.52,62.80,0
4/26/2013,6525.37,62.45,0
4/29/2013,6501.43,62.22,0
4/30/2013,6541.68,62.62,0
5/1/2013,6542.37,62.64,0
5/2/2013,6557.24,62.78,0
5/3/2013,6638.95,63.57,0
5/6/2013,6608.84,63.27,0
5/7/2013,6620.49,63.39,0
5/8/2013,6633.60,63.51,0
5/9/2013,6615.54,63.34,0
5/10/2013,6536.31,62.58,0
5/13/2013,6461.58,61.85,0
5/14/2013,6446.10,61.70,0
5/15/2013,6425.90,61.51,0
5/16/2013,6379.97,61.08,0
5/17/2013,6370.85,61.00,0


"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."