IEZ - iShares Dow Jones U.S. Oil Equipment & Services Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
5/1/2006,7209.79,51.16,0
5/2/2006,7443.73,52.82,0
5/3/2006,7320.82,51.94,0
5/4/2006,7363.01,52.24,0
5/5/2006,7418.25,52.63,0
5/8/2006,7397.76,52.49,0
5/9/2006,7478.19,53.06,0
5/10/2006,7539.90,53.49,0
5/11/2006,7386.08,52.40,0
5/12/2006,7089.09,50.30,0
5/15/2006,6885.34,48.85,0
5/16/2006,6874.44,48.77,0
5/17/2006,6732.58,47.76,0
5/18/2006,6549.73,46.47,0
5/19/2006,6574.88,46.65,0
5/22/2006,6515.09,46.22,0
5/23/2006,6562.71,46.56,0
5/24/2006,6463.10,45.85,0
5/25/2006,6735.23,47.78,0
5/26/2006,6750.23,47.88,0
5/30/2006,6623.85,46.99,0
5/31/2006,6839.35,48.51,0
6/1/2006,6872.09,48.74,0
6/2/2006,7004.11,49.68,0
6/5/2006,6741.75,47.82,0
6/6/2006,6725.93,47.71,0
6/7/2006,6400.89,45.40,0
6/8/2006,6437.08,45.66,0
6/9/2006,6384.92,45.29,0
6/12/2006,6102.84,43.29,0
6/13/2006,5926.69,42.04,0
6/14/2006,6084.21,43.15,0
6/15/2006,6421.87,45.55,0
6/16/2006,6372.90,45.20,0
6/19/2006,6115.79,43.37,0
6/20/2006,5983.92,42.44,0
6/21/2006,6167.54,43.74,0
6/22/2006,6192.59,43.90,0.0141
6/23/2006,6327.18,44.86,0
6/26/2006,6396.01,45.34,0
6/27/2006,6321.17,44.81,0
6/28/2006,6402.21,45.38,0
6/29/2006,6681.28,47.36,0
6/30/2006,6773.84,48.02,0
7/3/2006,6855.50,48.59,0
7/5/2006,6825.69,48.38,0
7/6/2006,6722.55,47.65,0
7/7/2006,6560.69,46.50,0
7/10/2006,6566.64,46.54,0
7/11/2006,6764.24,47.94,0
7/12/2006,6762.49,47.93,0
7/13/2006,6622.54,46.94,0
7/14/2006,6683.60,47.37,0
7/17/2006,6374.25,45.17,0
7/18/2006,6294.96,44.61,0
7/19/2006,6435.35,45.61,0
7/20/2006,6139.70,43.51,0
7/21/2006,5971.56,42.32,0
7/24/2006,6173.80,43.75,0
7/25/2006,6384.12,45.24,0
7/26/2006,6533.85,46.30,0
7/27/2006,6494.19,46.02,0
7/28/2006,6466.04,45.82,0
7/31/2006,6649.32,47.11,0
8/1/2006,6665.58,47.23,0
8/2/2006,6687.03,47.38,0
8/3/2006,6596.18,46.74,0
8/4/2006,6433.96,45.59,0
8/7/2006,6488.97,45.97,0
8/8/2006,6391.02,45.28,0
8/9/2006,6392.17,45.29,0
8/10/2006,6375.10,45.17,0
8/11/2006,6318.39,44.76,0
8/14/2006,6179.16,43.78,0
8/15/2006,6275.30,44.46,0
8/16/2006,6336.88,44.89,0
8/17/2006,6220.86,44.07,0
8/18/2006,6358.52,45.04,0
8/21/2006,6406.55,45.38,0
8/22/2006,6426.87,45.53,0
8/23/2006,6296.97,44.61,0
8/24/2006,6331.73,44.85,0
8/25/2006,6410.47,45.41,0
8/28/2006,6243.26,44.22,0
8/29/2006,6313.19,44.72,0
8/30/2006,6194.58,43.88,0
8/31/2006,6197.17,43.89,0
9/1/2006,6328.49,44.82,0
9/5/2006,6450.40,45.68,0
9/6/2006,6205.89,43.95,0
9/7/2006,6178.54,43.76,0
9/8/2006,6027.09,42.69,0
9/11/2006,5768.13,40.85,0
9/12/2006,5718.85,40.50,0
9/13/2006,5882.81,41.66,0
9/14/2006,5712.44,40.45,0
9/15/2006,5743.16,40.67,0
9/18/2006,5921.61,41.93,0
9/19/2006,5816.68,41.19,0
9/20/2006,5624.65,39.83,0
9/21/2006,5720.80,40.51,0
9/22/2006,5654.43,40.04,0
9/25/2006,5665.32,40.11,0
9/26/2006,5775.51,40.89,0.0038
9/27/2006,5904.24,41.80,0
9/28/2006,5889.23,41.69,0
9/29/2006,5958.27,42.18,0
10/2/2006,5802.12,41.07,0
10/3/2006,5553.79,39.32,0
10/4/2006,5630.13,39.86,0
10/5/2006,5768.35,40.83,0
10/6/2006,5749.49,40.70,0
10/9/2006,5652.88,40.02,0
10/10/2006,5773.50,40.87,0
10/11/2006,5638.60,39.91,0
10/12/2006,5768.33,40.83,0
10/13/2006,5871.40,41.56,0
10/16/2006,6039.71,42.75,0
10/17/2006,5998.34,42.45,0
10/18/2006,5917.59,41.88,0
10/19/2006,6127.11,43.36,0
10/20/2006,5988.94,42.39,0
10/23/2006,5986.82,42.37,0
10/24/2006,6185.66,43.78,0
10/25/2006,6340.74,44.87,0
10/26/2006,6347.39,44.92,0
10/27/2006,6209.42,43.94,0
10/30/2006,6116.35,43.28,0
10/31/2006,6195.89,43.85,0
11/1/2006,6105.55,43.20,0
11/2/2006,6082.92,43.04,0
11/3/2006,6248.36,44.21,0
11/6/2006,6342.41,44.88,0
11/7/2006,6305.54,44.62,0
11/8/2006,6432.42,45.51,0
11/9/2006,6433.12,45.52,0
11/10/2006,6315.43,44.68,0
11/13/2006,6296.78,44.55,0
11/14/2006,6348.75,44.92,0
11/15/2006,6469.33,45.77,0
11/16/2006,6243.93,44.17,0
11/17/2006,6288.11,44.49,0
11/20/2006,6312.62,44.66,0
11/21/2006,6443.24,45.58,0
11/22/2006,6433.53,45.51,0
11/24/2006,6432.56,45.50,0
11/27/2006,6349.26,44.91,0
11/28/2006,6462.88,45.72,0
11/29/2006,6708.27,47.45,0
11/30/2006,6727.79,47.59,0
12/1/2006,6777.59,47.94,0
12/4/2006,6746.39,47.72,0
12/5/2006,6716.81,47.51,0
12/6/2006,6736.33,47.64,0
12/7/2006,6687.46,47.30,0
12/8/2006,6717.11,47.51,0
12/11/2006,6688.12,47.30,0
12/12/2006,6675.06,47.21,0
12/13/2006,6769.30,47.87,0
12/14/2006,6876.02,48.63,0
12/15/2006,6834.41,48.33,0
12/18/2006,6583.02,46.55,0
12/19/2006,6672.63,47.19,0
12/20/2006,6568.31,46.44,0.0133
12/21/2006,6502.42,45.97,0
12/22/2006,6447.82,45.59,0
12/26/2006,6386.54,45.15,0
12/27/2006,6474.08,45.77,0
12/28/2006,6453.86,45.62,0
12/29/2006,6393.86,45.20,0
1/3/2007,6116.93,43.24,0
1/4/2007,5949.25,42.06,0
1/5/2007,5961.25,42.14,0
1/8/2007,5950.79,42.07,0
1/9/2007,5908.93,41.77,0
1/10/2007,5832.98,41.23,0
1/11/2007,5772.63,40.80,0
1/12/2007,5938.29,41.97,0
1/16/2007,5884.03,41.59,0
1/17/2007,5954.96,42.09,0
1/18/2007,5873.40,41.49,0
1/19/2007,6066.34,42.85,0
1/22/2007,6067.86,42.86,0
1/23/2007,6249.99,44.15,0
1/24/2007,6272.52,44.31,0
1/25/2007,6128.72,43.29,0
1/26/2007,6117.71,43.21,0
1/29/2007,6073.59,42.89,0
1/30/2007,6247.23,44.12,0
1/31/2007,6290.38,44.42,0
2/1/2007,6309.58,44.56,0
2/2/2007,6372.48,45.01,0
2/5/2007,6380.95,45.06,0
2/6/2007,6400.28,45.21,0
2/7/2007,6351.37,44.86,0
2/8/2007,6407.70,45.26,0
2/9/2007,6375.40,45.03,0
2/12/2007,6303.40,44.52,0
2/13/2007,6411.73,45.28,0
2/14/2007,6409.43,45.27,0
2/15/2007,6307.24,44.55,0
2/16/2007,6296.15,44.47,0
2/20/2007,6245.70,44.11,0
2/21/2007,6348.84,44.84,0
2/22/2007,6472.07,45.70,0
2/23/2007,6466.40,45.66,0
2/26/2007,6534.17,46.14,0
2/27/2007,6314.66,44.59,0
2/28/2007,6316.33,44.60,0
3/1/2007,6352.32,44.86,0
3/2/2007,6246.79,44.11,0
3/5/2007,6156.26,43.47,0
3/6/2007,6295.58,44.45,0
3/7/2007,6432.57,45.42,0
3/8/2007,6493.13,45.84,0
3/9/2007,6488.76,45.81,0
3/12/2007,6480.21,45.75,0
3/13/2007,6393.84,45.14,0
3/14/2007,6465.90,45.65,0
3/15/2007,6454.37,45.57,0
3/16/2007,6443.22,45.49,0
3/19/2007,6614.96,46.70,0
3/20/2007,6544.87,46.20,0
3/21/2007,6697.97,47.28,0
3/22/2007,6794.36,47.96,0
3/23/2007,6823.01,48.10,0.0634
3/26/2007,6872.61,48.44,0
3/27/2007,6848.35,48.27,0
3/28/2007,6802.16,47.95,0
3/29/2007,6910.00,48.70,0
3/30/2007,6817.54,48.05,0
4/2/2007,6943.80,48.94,0
4/3/2007,6959.10,49.05,0
4/4/2007,6970.97,49.13,0
4/5/2007,7000.94,49.34,0
4/9/2007,6982.46,49.21,0
4/10/2007,7116.91,50.15,0
4/11/2007,7074.41,49.85,0
4/12/2007,7224.96,50.91,0
4/13/2007,7247.66,51.07,0
4/16/2007,7330.52,51.65,0
4/17/2007,7262.84,51.18,0
4/18/2007,7145.82,50.35,0
4/19/2007,7072.39,49.83,0
4/20/2007,7135.20,50.27,0
4/23/2007,7144.74,50.34,0
4/24/2007,7153.97,50.41,0
4/25/2007,7349.32,51.79,0
4/26/2007,7383.56,52.03,0
4/27/2007,7446.47,52.47,0
4/30/2007,7306.14,51.49,0
5/1/2007,7336.61,51.71,0
5/2/2007,7416.64,52.27,0
5/3/2007,7494.24,52.78,0
5/4/2007,7495.96,52.80,0
5/7/2007,7477.05,52.66,0
5/8/2007,7454.11,52.49,0
5/9/2007,7484.17,52.70,0
5/10/2007,7336.89,51.67,0
5/11/2007,7531.63,53.03,0
5/14/2007,7536.35,53.06,0
5/15/2007,7557.32,53.21,0
5/16/2007,7614.21,53.62,0
5/17/2007,7784.81,54.82,0
5/18/2007,7888.74,55.55,0
5/21/2007,7952.69,56.00,0
5/22/2007,7850.36,55.27,0
5/23/2007,7923.64,55.79,0
5/24/2007,7725.39,54.39,0
5/25/2007,7821.76,55.07,0
5/29/2007,7765.88,54.67,0
5/30/2007,7940.82,55.90,0
5/31/2007,7872.73,55.42,0
6/1/2007,7904.01,55.64,0
6/4/2007,8094.75,56.98,0
6/5/2007,8048.04,56.65,0
6/6/2007,7958.76,56.02,0
6/7/2007,7777.01,54.74,0
6/8/2007,7813.84,55.00,0
6/11/2007,7914.29,55.70,0
6/12/2007,7796.35,54.87,0
6/13/2007,8031.64,56.53,0
6/14/2007,8214.76,57.81,0
6/15/2007,8295.73,58.38,0
6/18/2007,8327.79,58.61,0
6/19/2007,8370.10,58.90,0
6/20/2007,8186.70,57.62,0
6/21/2007,8359.17,58.83,0
6/22/2007,8466.48,59.58,0
6/25/2007,8276.45,58.24,0
6/26/2007,8134.61,57.25,0
6/27/2007,8264.95,58.16,0
6/28/2007,8148.31,57.32,0.0200
6/29/2007,8169.24,57.47,0
7/2/2007,8320.59,58.53,0
7/3/2007,8373.64,58.92,0
7/5/2007,8372.15,58.90,0
7/6/2007,8451.85,59.45,0
7/9/2007,8462.83,59.54,0
7/10/2007,8385.71,59.00,0
7/11/2007,8341.30,58.69,0
7/12/2007,8475.38,59.62,0
7/13/2007,8465.05,59.56,0
7/16/2007,8401.74,59.11,0
7/17/2007,8326.62,58.60,0
7/18/2007,8452.79,59.46,0
7/19/2007,8620.14,60.64,0
7/20/2007,8695.17,61.17,0
7/23/2007,8821.21,62.08,0
7/24/2007,8614.91,60.64,0
7/25/2007,8754.30,61.63,0
7/26/2007,8549.08,60.18,0
7/27/2007,8368.03,58.91,0
7/30/2007,8452.07,59.49,0
7/31/2007,8403.68,59.15,0
8/1/2007,8311.71,58.50,0
8/2/2007,8208.67,57.79,0
8/3/2007,7878.50,55.47,0
8/6/2007,7842.46,55.21,0
8/7/2007,8033.70,56.54,0
8/8/2007,8233.66,57.95,0
8/9/2007,8043.78,56.61,0
8/10/2007,8141.37,57.30,0
8/13/2007,8114.66,57.11,0
8/14/2007,7977.84,56.15,0
8/15/2007,7771.42,54.70,0
8/16/2007,7612.83,53.59,0
8/17/2007,7862.22,55.34,0
8/20/2007,7944.81,55.91,0
8/21/2007,7837.50,55.15,0
8/22/2007,7968.48,56.07,0
8/23/2007,8115.35,57.10,0
8/24/2007,8279.92,58.25,0
8/27/2007,8178.38,57.54,0
8/28/2007,8016.44,56.40,0
8/29/2007,8321.14,58.53,0
8/30/2007,8283.96,58.27,0
8/31/2007,8433.85,59.32,0
9/4/2007,8678.67,61.03,0
9/5/2007,8656.03,60.87,0
9/6/2007,8671.08,60.98,0
9/7/2007,8596.53,60.46,0
9/10/2007,8587.03,60.38,0
9/11/2007,8698.03,61.15,0
9/12/2007,8717.76,61.29,0
9/13/2007,8753.86,61.55,0
9/14/2007,8764.51,61.62,0
9/17/2007,8673.11,60.98,0
9/18/2007,8956.40,62.96,0
9/19/2007,9096.22,63.94,0
9/20/2007,9161.37,64.39,0
9/21/2007,9245.73,65.00,0
9/24/2007,9121.37,64.13,0
9/25/2007,9044.77,63.59,0.0060
9/26/2007,9033.10,63.50,0
9/27/2007,9170.92,64.47,0
9/28/2007,9089.00,63.89,0
10/1/2007,9231.57,64.90,0
10/2/2007,9194.15,64.62,0
10/3/2007,9144.57,64.27,0
10/4/2007,9193.24,64.62,0
10/5/2007,9167.79,64.43,0
10/8/2007,9008.13,63.30,0
10/9/2007,9152.72,64.32,0
10/10/2007,9382.59,65.95,0
10/11/2007,9415.15,66.18,0
10/12/2007,9447.67,66.43,0
10/15/2007,9487.19,66.72,0
10/16/2007,9415.98,66.23,0
10/17/2007,9332.93,65.64,0
10/18/2007,9401.12,66.13,0
10/19/2007,8809.63,61.93,0
10/22/2007,8724.04,61.33,0
10/23/2007,9003.90,63.30,0
10/24/2007,9051.56,63.65,0
10/25/2007,9063.68,63.74,0
10/26/2007,9059.45,63.71,0
10/29/2007,9102.66,64.01,0
10/30/2007,8761.35,61.60,0
10/31/2007,8970.99,63.07,0
11/1/2007,8854.61,62.26,0
11/2/2007,9045.69,63.63,0
11/5/2007,8949.97,62.96,0
11/6/2007,9197.78,64.72,0
11/7/2007,8915.74,62.72,0
11/8/2007,8968.00,63.08,0
11/9/2007,8835.61,62.12,0
11/12/2007,8376.42,58.88,0
11/13/2007,8577.86,60.30,0
11/14/2007,8584.80,60.35,0
11/15/2007,8356.80,58.74,0
11/16/2007,8520.45,59.89,0
11/19/2007,8379.72,58.91,0
11/20/2007,8591.97,60.43,0
11/21/2007,8456.65,59.46,0
11/23/2007,8667.84,60.96,0
11/26/2007,8531.39,59.99,0
11/27/2007,8409.89,59.16,0
11/28/2007,8510.75,59.90,0
11/29/2007,8661.31,60.97,0
11/30/2007,8628.62,60.73,0
12/3/2007,8717.27,61.36,0
12/4/2007,8632.33,60.79,0
12/5/2007,8705.65,61.33,0
12/6/2007,8978.59,63.24,0
12/7/2007,8937.70,62.94,0
12/10/2007,9039.95,63.66,0
12/11/2007,8846.54,62.29,0
12/12/2007,9066.97,63.84,0
12/13/2007,9062.02,63.81,0
12/14/2007,8879.87,62.53,0
12/17/2007,8626.36,60.72,0
12/18/2007,8683.94,61.11,0
12/19/2007,8707.02,61.27,0
12/20/2007,8819.87,62.05,0
12/21/2007,9089.09,63.94,0
12/24/2007,9186.63,64.62,0
12/26/2007,9319.91,65.55,0
12/27/2007,9190.81,64.65,0.0000
12/28/2007,9256.99,65.11,0
12/31/2007,9152.01,64.37,0
1/2/2008,9326.65,65.60,0
1/3/2008,9445.05,66.43,0
1/4/2008,9162.97,64.44,0
1/7/2008,9025.50,63.48,0
1/8/2008,8911.39,62.67,0
1/9/2008,9028.50,63.50,0
1/10/2008,8947.74,62.93,0
1/11/2008,8824.64,62.06,0
1/14/2008,9053.77,63.67,0
1/15/2008,8642.54,60.78,0
1/16/2008,8346.63,58.70,0
1/17/2008,8020.65,56.41,0
1/18/2008,7950.79,55.92,0
1/22/2008,7752.43,54.52,0
1/23/2008,7825.93,55.04,0
1/24/2008,8026.11,56.44,0
1/25/2008,7971.30,56.06,0
1/28/2008,8146.37,57.28,0
1/29/2008,8089.94,56.89,0
1/30/2008,7876.10,55.38,0
1/31/2008,7802.44,54.86,0
2/1/2008,8026.43,56.44,0
2/4/2008,8141.93,57.25,0
2/5/2008,7852.96,55.21,0
2/6/2008,7708.37,54.20,0
2/7/2008,7799.66,54.84,0
2/8/2008,7911.31,55.62,0
2/11/2008,8156.65,57.34,0
2/12/2008,8137.30,57.21,0
2/13/2008,8460.14,59.47,0
2/14/2008,8379.14,58.90,0
2/15/2008,8350.75,58.70,0
2/19/2008,8577.06,60.29,0
2/20/2008,8735.16,61.40,0
2/21/2008,8513.40,59.84,0
2/22/2008,8601.87,60.46,0
2/25/2008,8821.97,62.00,0
2/26/2008,8982.64,63.13,0
2/27/2008,8864.56,62.30,0
2/28/2008,9032.50,63.48,0
2/29/2008,8703.21,61.17,0
3/3/2008,8699.57,61.14,0
3/4/2008,8586.81,60.35,0
3/5/2008,8849.77,62.19,0
3/6/2008,8717.70,61.26,0
3/7/2008,8525.53,59.91,0
3/10/2008,8308.02,58.38,0
3/11/2008,8675.12,60.96,0
3/12/2008,8544.75,60.04,0
3/13/2008,8702.82,61.15,0
3/14/2008,8608.47,60.49,0
3/17/2008,8262.66,58.06,0
3/18/2008,8617.60,60.55,0
3/19/2008,8118.60,57.05,0
3/20/2008,8071.69,56.72,0
3/24/2008,8219.74,57.75,0
3/25/2008,8428.78,59.22,0.0017
3/26/2008,8681.50,60.99,0
3/27/2008,8618.91,60.55,0
3/28/2008,8620.99,60.56,0
3/31/2008,8750.73,61.47,0
4/1/2008,8888.70,62.44,0
4/2/2008,9052.69,63.59,0
4/3/2008,9108.26,63.98,0
4/4/2008,9249.54,64.97,0
4/7/2008,9261.76,65.05,0
4/8/2008,9275.05,65.14,0
4/9/2008,9344.45,65.63,0
4/10/2008,9427.52,66.21,0
4/11/2008,9254.85,65.00,0
4/14/2008,9466.69,66.48,0
4/15/2008,9513.30,66.81,0
4/16/2008,9786.64,68.73,0
4/17/2008,9807.99,68.88,0
4/18/2008,10234.91,71.87,0
4/21/2008,10345.15,72.64,0
4/22/2008,10232.72,71.85,0
4/23/2008,10119.77,71.05,0
4/24/2008,9949.56,69.86,0
4/25/2008,10090.28,70.84,0
4/28/2008,10042.88,70.50,0
4/29/2008,9723.88,68.25,0
4/30/2008,9834.92,69.03,0
5/1/2008,9597.06,67.37,0
5/5/2008,9960.07,69.91,0
5/6/2008,10193.82,71.56,0
5/7/2008,10090.95,70.84,0
5/8/2008,10441.99,73.30,0
5/9/2008,10462.27,73.46,0
5/12/2008,10323.37,72.48,0
5/13/2008,10511.95,73.81,0
5/14/2008,10322.81,72.48,0
5/15/2008,10556.86,74.12,0
5/16/2008,10823.51,75.98,0
5/19/2008,10884.57,76.40,0
5/20/2008,10969.14,76.99,0
5/21/2008,10814.55,75.91,0
5/22/2008,10676.86,74.94,0
5/23/2008,10505.49,73.74,0
5/27/2008,10537.57,73.96,0
5/28/2008,10769.94,75.59,0
5/29/2008,10543.59,74.00,0
5/30/2008,10649.64,74.74,0
6/2/2008,10595.78,74.36,0
6/3/2008,10427.84,73.19,0
6/4/2008,10441.17,73.28,0
6/5/2008,10945.92,76.82,0
6/6/2008,10782.88,75.67,0
6/9/2008,11054.82,77.57,0
6/10/2008,10786.30,75.69,0
6/11/2008,10812.39,75.87,0
6/12/2008,10610.01,74.45,0
6/13/2008,10714.43,75.19,0
6/16/2008,10812.86,75.87,0
6/17/2008,11049.26,77.53,0
6/18/2008,11118.03,78.01,0
6/19/2008,11013.65,77.28,0
6/20/2008,10956.74,76.88,0
6/23/2008,11436.25,80.24,0
6/24/2008,11211.43,78.66,0
6/25/2008,11142.71,78.15,0.0269
6/26/2008,11122.47,78.01,0
6/27/2008,11227.78,78.74,0
6/30/2008,11324.48,79.42,0
7/1/2008,11387.18,79.86,0
7/2/2008,10921.47,76.59,0
7/3/2008,10702.03,75.05,0
7/7/2008,10449.80,73.28,0
7/8/2008,10262.17,71.97,0
7/9/2008,10153.96,71.21,0
7/10/2008,10424.11,73.10,0
7/11/2008,10433.13,73.16,0
7/14/2008,10660.95,74.76,0
7/15/2008,10244.04,71.83,0
7/16/2008,10121.85,70.98,0
7/17/2008,9949.58,69.77,0
7/18/2008,10177.37,71.36,0
7/21/2008,10555.60,74.01,0
7/22/2008,10297.60,72.20,0
7/23/2008,9831.67,68.94,0
7/24/2008,9696.46,67.99,0
7/25/2008,9798.31,68.70,0
7/28/2008,9750.98,68.37,0
7/29/2008,9579.03,67.16,0
7/30/2008,10117.96,70.94,0
7/31/2008,9779.66,68.56,0
8/1/2008,9845.47,69.02,0
8/4/2008,9246.52,64.83,0
8/5/2008,9248.93,64.84,0
8/6/2008,9465.46,66.36,0
8/7/2008,9366.84,65.67,0
8/8/2008,9116.09,63.91,0
8/11/2008,9094.97,63.76,0
8/12/2008,9080.24,63.65,0
8/13/2008,9422.66,66.05,0
8/14/2008,9307.33,65.24,0
8/15/2008,9089.54,63.72,0
8/18/2008,8938.73,62.66,0
8/19/2008,9184.09,64.38,0
8/20/2008,9486.30,66.49,0
8/21/2008,9687.32,67.91,0
8/22/2008,9511.98,66.69,0
8/25/2008,9408.70,65.95,0
8/26/2008,9604.66,67.33,0
8/27/2008,9708.31,68.05,0
8/28/2008,9588.36,67.21,0
8/29/2008,9429.82,66.10,0
9/2/2008,8882.29,62.26,0
9/3/2008,8667.33,60.76,0
9/4/2008,8516.55,59.70,0
9/5/2008,8463.01,59.33,0
9/8/2008,8297.55,58.17,0
9/9/2008,7719.61,54.12,0
9/10/2008,7930.93,55.60,0
9/11/2008,8058.44,56.49,0
9/12/2008,8329.46,58.39,0
9/15/2008,7693.68,53.93,0
9/16/2008,7992.14,56.02,0
9/17/2008,7692.51,53.92,0
9/18/2008,7845.25,54.99,0
9/19/2008,8533.29,59.81,0
9/22/2008,8513.04,59.66,0
9/23/2008,8098.56,56.76,0
9/24/2008,8081.43,56.64,0.0032
9/25/2008,8161.08,57.19,0
9/26/2008,7934.89,55.61,0
9/29/2008,7009.51,49.13,0
9/30/2008,7411.26,51.94,0
10/1/2008,7111.33,49.84,0
10/2/2008,6361.67,44.59,0
10/3/2008,6330.91,44.37,0
10/6/2008,5834.45,40.89,0
10/7/2008,5350.42,37.50,0
10/8/2008,5347.10,37.48,0
10/9/2008,4872.75,34.16,0
10/10/2008,4437.38,31.11,0
10/13/2008,5315.21,37.26,0
10/14/2008,5377.53,37.69,0
10/15/2008,4465.22,31.30,0
10/16/2008,4599.94,32.25,0
10/17/2008,4546.68,31.87,0
10/20/2008,5050.83,35.40,0
10/21/2008,4921.86,34.50,0
10/22/2008,4292.35,30.09,0
10/23/2008,4418.70,30.97,0
10/24/2008,4167.35,29.21,0
10/27/2008,3882.82,27.22,0
10/28/2008,4217.48,29.56,0
10/29/2008,4513.60,31.64,0
10/30/2008,4872.45,34.15,0
10/31/2008,4894.39,34.30,0
11/3/2008,4705.39,32.98,0
11/4/2008,5110.53,35.81,0
11/5/2008,4835.40,33.88,0
11/6/2008,4484.10,31.43,0
11/7/2008,4622.82,32.40,0
11/10/2008,4593.53,32.19,0
11/11/2008,4364.16,30.59,0
11/12/2008,3998.27,28.03,0
11/13/2008,4471.27,31.33,0
11/14/2008,4165.00,29.19,0
11/17/2008,4064.09,28.49,0
11/18/2008,4153.12,29.11,0
11/19/2008,3856.87,27.04,0
11/20/2008,3216.76,22.56,0
11/21/2008,3565.29,25.00,0
11/24/2008,3874.45,27.16,0
11/25/2008,3902.39,27.35,0
11/26/2008,4267.52,29.91,0
11/28/2008,4239.44,29.71,0
12/1/2008,3585.09,25.13,0
12/2/2008,3659.70,25.66,0
12/3/2008,3627.46,25.43,0
12/4/2008,3288.55,23.06,0
12/5/2008,3359.38,23.55,0
12/8/2008,3614.21,25.33,0
12/9/2008,3673.35,25.75,0
12/10/2008,3879.31,27.19,0
12/11/2008,3794.26,26.59,0
12/12/2008,3794.26,26.59,0
12/15/2008,3821.02,26.78,0
12/16/2008,3942.50,27.63,0
12/17/2008,3931.84,27.55,0
12/18/2008,3551.54,24.89,0
12/19/2008,3619.92,25.37,0
12/22/2008,3463.29,24.22,0
12/23/2008,3405.45,23.78,0.0469
12/24/2008,3419.97,24.06,0
12/26/2008,3521.35,24.78,0
12/29/2008,3610.03,25.40,0
12/30/2008,3703.41,26.06,0
12/31/2008,3767.64,26.51,0
1/2/2009,4052.86,28.50,0
1/5/2009,4200.21,29.53,0
1/6/2009,4400.16,30.93,0
1/7/2009,4197.05,29.51,0
1/8/2009,4264.71,29.98,0
1/9/2009,3982.68,28.00,0
1/12/2009,3783.64,26.60,0
1/13/2009,3900.90,27.43,0
1/14/2009,3650.18,25.66,0
1/15/2009,3690.83,25.95,0
1/16/2009,3687.58,25.93,0
1/20/2009,3411.71,23.99,0
1/21/2009,3697.70,26.00,0
1/22/2009,3532.38,24.83,0
1/23/2009,3788.69,26.63,0
1/26/2009,3894.25,27.37,0
1/27/2009,3892.07,27.36,0
1/28/2009,4087.97,28.73,0
1/29/2009,3873.86,27.23,0
1/30/2009,3772.55,26.52,0
2/2/2009,3698.72,26.00,0
2/3/2009,3712.92,26.10,0
2/4/2009,3826.38,26.90,0
2/5/2009,3984.72,28.01,0
2/6/2009,4107.55,28.87,0
2/9/2009,4126.48,29.00,0
2/10/2009,3886.37,27.31,0
2/11/2009,3856.24,27.10,0
2/12/2009,3820.19,26.85,0
2/13/2009,3829.36,26.92,0
2/17/2009,3507.37,24.66,0
2/18/2009,3513.59,24.70,0
2/19/2009,3578.41,25.15,0
2/20/2009,3470.86,24.40,0
2/23/2009,3270.59,22.99,0
2/24/2009,3487.94,24.52,0
2/25/2009,3431.09,24.12,0
2/26/2009,3495.11,24.57,0
2/27/2009,3464.26,24.35,0
3/2/2009,3161.22,22.22,0
3/3/2009,3174.94,22.32,0
3/4/2009,3402.52,23.91,0
3/5/2009,3202.69,22.51,0
3/6/2009,3212.08,22.58,0
3/9/2009,3250.25,22.84,0
3/10/2009,3465.63,24.35,0
3/11/2009,3404.19,23.92,0
3/12/2009,3558.61,25.01,0
3/13/2009,3508.64,24.65,0
3/16/2009,3616.52,25.41,0
3/17/2009,3736.65,26.25,0
3/18/2009,3797.79,26.68,0
3/19/2009,3965.25,27.85,0
3/20/2009,3738.10,26.26,0
3/23/2009,4122.07,28.95,0
3/24/2009,4017.20,28.22,0
3/25/2009,4000.39,28.03,0.0669
3/26/2009,4031.14,28.25,0
3/27/2009,3849.88,26.98,0
3/30/2009,3662.51,25.67,0
3/31/2009,3599.26,25.22,0
4/1/2009,3650.95,25.58,0
4/2/2009,3866.87,27.09,0
4/3/2009,4043.26,28.33,0
4/6/2009,3920.93,27.47,0
4/7/2009,3819.27,26.76,0
4/8/2009,3915.83,27.43,0
4/9/2009,4103.20,28.75,0
4/13/2009,4094.11,28.68,0
4/14/2009,4125.06,28.90,0
4/15/2009,4187.67,29.33,0
4/16/2009,4324.95,30.29,0
4/17/2009,4414.65,30.92,0
4/20/2009,4123.85,28.89,0
4/21/2009,4366.12,30.58,0
4/22/2009,4397.57,30.80,0
4/23/2009,4346.59,30.44,0
4/24/2009,4573.46,32.03,0
4/27/2009,4420.27,30.96,0
4/28/2009,4364.93,30.57,0
4/29/2009,4562.44,31.95,0
4/30/2009,4437.82,31.08,0
5/1/2009,4582.85,32.09,0
5/4/2009,4866.33,34.07,0
5/5/2009,4855.46,33.99,0
5/6/2009,5050.42,35.36,0
5/7/2009,4880.61,34.17,0
5/8/2009,5152.53,36.07,0
5/11/2009,4932.80,34.53,0
5/12/2009,4978.60,34.85,0
5/13/2009,4719.18,33.04,0
5/14/2009,4760.19,33.32,0
5/15/2009,4615.19,32.31,0
5/18/2009,4881.94,34.17,0
5/19/2009,4907.79,34.35,0
5/20/2009,4977.10,34.84,0
5/21/2009,4758.51,33.31,0
5/22/2009,4781.39,33.47,0
5/26/2009,4966.64,34.76,0
5/27/2009,4917.09,34.41,0
5/28/2009,5119.75,35.83,0
5/29/2009,5235.07,36.64,0
6/1/2009,5489.51,38.41,0
6/2/2009,5472.98,38.30,0
6/3/2009,5196.55,36.36,0
6/4/2009,5349.38,37.43,0
6/5/2009,5269.46,36.87,0
6/8/2009,5233.92,36.62,0
6/9/2009,5338.89,37.36,0
6/10/2009,5393.73,37.74,0
6/11/2009,5572.62,38.99,0
6/12/2009,5449.13,38.13,0
6/15/2009,5265.33,36.84,0
6/16/2009,5111.61,35.77,0
6/17/2009,4972.87,34.80,0
6/18/2009,4952.46,34.65,0
6/19/2009,4906.35,34.33,0
6/22/2009,4580.63,32.05,0
6/23/2009,4637.09,32.45,0
6/24/2009,4651.60,32.49,0.0537
6/25/2009,4810.15,33.60,0
6/26/2009,4817.41,33.65,0
6/29/2009,4822.12,33.68,0
6/30/2009,4774.27,33.35,0
7/1/2009,4785.40,33.42,0
7/2/2009,4565.59,31.89,0
7/6/2009,4504.61,31.47,0
7/7/2009,4351.59,30.40,0
7/8/2009,4386.48,30.64,0
7/9/2009,4464.99,31.19,0
7/10/2009,4461.32,31.16,0
7/13/2009,4546.10,31.75,0
7/14/2009,4647.17,32.46,0
7/15/2009,4849.19,33.86,0
7/16/2009,4938.26,34.48,0
7/17/2009,4972.36,34.72,0
7/20/2009,5082.72,35.49,0
7/21/2009,5111.48,35.69,0
7/22/2009,5016.30,35.03,0
7/23/2009,5215.85,36.42,0
7/24/2009,5258.60,36.71,0
7/27/2009,5242.16,36.60,0
7/28/2009,5096.36,35.58,0
7/29/2009,4929.37,34.42,0
7/30/2009,5042.30,35.20,0
7/31/2009,5071.20,35.40,0
8/3/2009,5302.37,37.01,0
8/4/2009,5254.67,36.68,0
8/5/2009,5172.54,36.11,0
8/6/2009,5138.96,35.87,0
8/7/2009,5150.12,35.95,0
8/10/2009,5184.64,36.19,0
8/11/2009,5076.35,35.43,0
8/12/2009,5176.76,36.13,0
8/13/2009,5306.21,37.03,0
8/14/2009,5144.34,35.91,0
8/17/2009,4946.19,34.53,0
8/18/2009,5063.04,35.34,0
8/19/2009,5148.90,35.94,0
8/20/2009,5235.82,36.54,0
8/21/2009,5447.19,38.01,0
8/24/2009,5514.05,38.48,0
8/25/2009,5396.28,37.66,0
8/26/2009,5391.61,37.62,0
8/27/2009,5379.33,37.54,0
8/28/2009,5390.71,37.62,0
8/31/2009,5259.91,36.70,0
9/1/2009,5164.78,36.04,0
9/2/2009,5106.21,35.63,0
9/3/2009,5205.63,36.32,0
9/4/2009,5326.58,37.17,0
9/8/2009,5487.83,38.29,0
9/9/2009,5483.32,38.25,0
9/10/2009,5601.58,39.08,0
9/11/2009,5705.71,39.80,0
9/14/2009,5762.66,40.19,0
9/15/2009,5876.34,40.99,0
9/16/2009,6064.37,42.29,0
9/17/2009,5975.60,41.67,0
9/18/2009,6012.57,41.93,0
9/21/2009,5948.16,41.48,0
9/22/2009,6071.64,42.28,0.0552
9/23/2009,5939.46,41.36,0
9/24/2009,5786.77,40.30,0
9/25/2009,5790.41,40.33,0
9/28/2009,5935.27,41.33,0
9/29/2009,5963.91,41.53,0
9/30/2009,5922.81,41.24,0
10/1/2009,5707.12,39.74,0
10/2/2009,5623.61,39.16,0
10/5/2009,5785.56,40.29,0
10/6/2009,5929.71,41.29,0
10/7/2009,6034.76,42.02,0
10/8/2009,6231.08,43.39,0
10/9/2009,6187.03,43.08,0
10/12/2009,6297.41,43.85,0
10/13/2009,6258.32,43.57,0
10/14/2009,6413.15,44.65,0
10/15/2009,6597.50,45.93,0
10/16/2009,6563.38,45.69,0
10/19/2009,6687.48,46.56,0
10/20/2009,6575.42,45.78,0
10/21/2009,6560.35,45.67,0
10/22/2009,6631.99,46.17,0
10/23/2009,6416.02,44.66,0
10/26/2009,6259.89,43.58,0
10/27/2009,6249.45,43.50,0
10/28/2009,5962.32,41.50,0
10/29/2009,6200.12,43.16,0
10/30/2009,5901.73,41.08,0
11/2/2009,5937.35,41.33,0
11/3/2009,6110.74,42.53,0
11/4/2009,6047.95,42.10,0
11/5/2009,6180.23,43.02,0
11/6/2009,6132.42,42.68,0
11/9/2009,6322.03,44.00,0
11/10/2009,6285.41,43.74,0
11/11/2009,6330.12,44.05,0
11/12/2009,6129.25,42.66,0
11/13/2009,6181.59,43.02,0
11/16/2009,6396.81,44.51,0
11/17/2009,6353.30,44.21,0
11/18/2009,6296.47,43.82,0
11/19/2009,6075.98,42.28,0
11/20/2009,5952.30,41.42,0
11/23/2009,6062.81,42.19,0
11/24/2009,6085.40,42.35,0
11/25/2009,6120.10,42.59,0
11/27/2009,5930.34,41.27,0
11/30/2009,5993.91,41.71,0
12/1/2009,6075.80,42.27,0
12/2/2009,6026.47,41.93,0
12/3/2009,5876.35,40.89,0
12/4/2009,5844.51,40.67,0
12/7/2009,5845.25,40.67,0
12/8/2009,5707.59,39.72,0
12/9/2009,5749.78,40.01,0
12/10/2009,5870.84,40.85,0
12/11/2009,5885.57,40.95,0
12/14/2009,5983.82,41.63,0
12/15/2009,6044.19,42.05,0
12/16/2009,6139.14,42.71,0
12/17/2009,6106.11,42.48,0
12/18/2009,6107.58,42.49,0
12/21/2009,6184.27,43.02,0
12/22/2009,6192.85,43.08,0
12/23/2009,6286.01,43.59,0.1348
12/24/2009,6294.56,43.65,0
12/28/2009,6316.21,43.79,0
12/29/2009,6256.57,43.38,0
12/30/2009,6253.16,43.36,0
12/31/2009,6204.23,43.02,0
1/4/2010,6433.36,44.60,0
1/5/2010,6564.16,45.51,0
1/6/2010,6710.49,46.52,0
1/7/2010,6730.05,46.65,0
1/8/2010,6864.56,47.58,0
1/11/2010,6791.48,47.08,0
1/12/2010,6653.24,46.12,0
1/13/2010,6736.70,46.70,0
1/14/2010,6788.14,47.05,0
1/15/2010,6719.42,46.58,0
1/19/2010,6799.23,47.13,0
1/20/2010,6647.37,46.07,0
1/21/2010,6528.33,45.25,0
1/22/2010,6256.08,43.36,0
1/25/2010,6321.36,43.81,0
1/26/2010,6319.93,43.80,0
1/27/2010,6315.04,43.77,0
1/28/2010,6190.91,42.91,0
1/29/2010,6056.53,41.98,0
2/1/2010,6259.21,43.38,0
2/2/2010,6327.24,43.85,0
2/3/2010,6319.61,43.80,0
2/4/2010,6004.51,41.61,0
2/5/2010,5951.85,41.25,0
2/8/2010,5904.31,40.92,0
2/9/2010,6073.12,42.09,0
2/10/2010,6084.36,42.16,0
2/11/2010,6231.72,43.18,0
2/12/2010,6217.98,43.09,0
2/16/2010,6362.85,44.09,0
2/17/2010,6356.13,44.04,0
2/18/2010,6398.62,44.33,0
2/19/2010,6417.37,44.46,0
2/22/2010,6334.10,43.89,0
2/23/2010,6199.53,42.95,0
2/24/2010,6237.59,43.22,0
2/25/2010,6249.23,43.30,0
2/26/2010,6255.88,43.34,0
3/1/2010,6332.46,43.87,0
3/2/2010,6429.96,44.55,0
3/3/2010,6519.85,45.17,0
3/4/2010,6463.69,44.78,0
3/5/2010,6558.70,45.43,0
3/8/2010,6570.74,45.52,0
3/9/2010,6540.38,45.31,0
3/10/2010,6580.64,45.58,0
3/11/2010,6574.44,45.54,0
3/12/2010,6624.47,45.89,0
3/15/2010,6542.63,45.32,0
3/16/2010,6655.08,46.09,0
3/17/2010,6726.55,46.59,0
3/18/2010,6537.89,45.28,0
3/19/2010,6383.22,44.21,0
3/22/2010,6384.48,44.22,0
3/23/2010,6390.39,44.26,0
3/24/2010,6330.66,43.85,0
3/25/2010,6154.02,42.56,0.0630
3/26/2010,6162.42,42.62,0
3/29/2010,6284.27,43.46,0
3/30/2010,6311.37,43.65,0
3/31/2010,6359.19,43.98,0
4/1/2010,6509.47,45.01,0
4/5/2010,6670.02,46.12,0
4/6/2010,6729.52,46.53,0
4/7/2010,6646.09,45.95,0
4/8/2010,6647.60,45.96,0
4/9/2010,6662.29,46.07,0
4/12/2010,6670.86,46.12,0
4/13/2010,6604.92,45.67,0
4/14/2010,6759.09,46.73,0
4/15/2010,6772.66,46.82,0
4/16/2010,6625.45,45.81,0
4/19/2010,6603.13,45.65,0
4/20/2010,6865.33,47.46,0
4/21/2010,6892.86,47.65,0
4/22/2010,6962.13,48.13,0
4/23/2010,7216.64,49.89,0
4/26/2010,7179.67,49.63,0
4/27/2010,6876.63,47.53,0
4/28/2010,6975.62,48.22,0
4/29/2010,6997.58,48.38,0
4/30/2010,6823.23,47.17,0
5/3/2010,6882.60,47.58,0
5/4/2010,6637.41,45.89,0
5/5/2010,6519.67,45.07,0
5/6/2010,6261.54,43.29,0
5/7/2010,6015.32,41.59,0
5/10/2010,6337.48,43.81,0
5/11/2010,6340.00,43.83,0
5/12/2010,6461.54,44.67,0
5/13/2010,6401.01,44.25,0
5/14/2010,6228.96,43.06,0
5/17/2010,6148.83,42.50,0
5/18/2010,6071.33,41.97,0
5/19/2010,5956.81,41.18,0
5/20/2010,5626.75,38.90,0
5/21/2010,5787.14,40.00,0
5/24/2010,5572.25,38.52,0
5/25/2010,5641.40,39.00,0
5/26/2010,5696.99,39.38,0
5/27/2010,5908.96,40.85,0
5/28/2010,5602.94,38.74,0
6/1/2010,5130.99,35.48,0
6/2/2010,5495.85,37.99,0
6/3/2010,5546.91,38.35,0
6/4/2010,5396.33,37.30,0
6/7/2010,5298.81,36.63,0
6/8/2010,5377.87,37.17,0
6/9/2010,5367.50,37.10,0
6/10/2010,5739.67,39.67,0
6/11/2010,5765.71,39.85,0
6/14/2010,5712.61,39.48,0
6/15/2010,5953.90,41.14,0
6/16/2010,5955.93,41.16,0
6/17/2010,5960.65,41.19,0
6/18/2010,6000.07,41.46,0
6/21/2010,5958.49,41.17,0
6/22/2010,5740.67,39.67,0
6/23/2010,5711.64,39.47,0
6/24/2010,5575.23,38.47,0.0540
6/25/2010,5694.01,39.29,0
6/28/2010,5600.98,38.65,0
6/29/2010,5390.28,37.20,0
6/30/2010,5398.91,37.25,0
7/1/2010,5413.39,37.35,0
7/2/2010,5431.54,37.48,0
7/6/2010,5484.14,37.84,0
7/7/2010,5729.58,39.53,0
7/8/2010,5830.37,40.22,0
7/9/2010,5850.54,40.36,0
7/12/2010,5799.91,40.01,0
7/13/2010,5870.47,40.50,0
7/14/2010,5871.37,40.50,0
7/15/2010,5864.12,40.45,0
7/16/2010,5683.40,39.21,0
7/19/2010,5828.55,40.21,0
7/20/2010,6020.79,41.53,0
7/21/2010,5921.78,40.85,0
7/22/2010,6078.10,41.92,0
7/23/2010,6109.53,42.14,0
7/26/2010,6158.40,42.48,0
7/27/2010,6102.35,42.09,0
7/28/2010,6067.71,41.85,0
7/29/2010,6111.93,42.15,0
7/30/2010,6101.35,42.08,0
8/2/2010,6309.34,43.51,0
8/3/2010,6245.83,43.07,0
8/4/2010,6284.36,43.34,0
8/5/2010,6243.78,43.06,0
8/6/2010,6169.28,42.54,0
8/9/2010,6179.16,42.61,0
8/10/2010,6085.31,41.96,0
8/11/2010,5842.58,40.29,0
8/12/2010,5802.79,40.02,0
8/13/2010,5778.52,39.85,0
8/16/2010,5822.41,40.15,0
8/17/2010,5956.19,41.07,0
8/18/2010,5896.14,40.66,0
8/19/2010,5768.70,39.78,0
8/20/2010,5656.95,39.01,0
8/23/2010,5647.69,38.94,0
8/24/2010,5599.27,38.61,0
8/25/2010,5580.65,38.48,0
8/26/2010,5522.84,38.08,0
8/27/2010,5736.68,39.56,0
8/30/2010,5643.27,38.91,0
8/31/2010,5590.67,38.55,0
9/1/2010,5839.71,40.26,0
9/2/2010,5916.27,40.79,0
9/3/2010,5983.68,41.25,0
9/7/2010,5893.19,40.62,0
9/8/2010,5979.69,41.22,0
9/9/2010,5989.13,41.28,0
9/10/2010,6102.40,42.06,0
9/13/2010,6197.78,42.72,0
9/14/2010,6141.39,42.33,0
9/15/2010,6157.51,42.44,0
9/16/2010,6083.06,41.93,0
9/17/2010,6088.82,41.97,0
9/20/2010,6239.08,43.00,0
9/21/2010,6239.03,43.00,0
9/22/2010,6201.75,42.74,0
9/23/2010,6147.48,42.33,0.0338
9/24/2010,6332.94,43.61,0
9/27/2010,6263.26,43.13,0
9/28/2010,6329.85,43.59,0
9/29/2010,6450.03,44.41,0
9/30/2010,6411.72,44.15,0
10/1/2010,6468.16,44.54,0
10/4/2010,6346.88,43.70,0
10/5/2010,6534.77,44.99,0
10/6/2010,6538.12,45.01,0
10/7/2010,6473.95,44.58,0
10/8/2010,6617.34,45.56,0
10/11/2010,6610.49,45.52,0
10/12/2010,6652.10,45.80,0
10/13/2010,6791.12,46.76,0
10/14/2010,6757.39,46.52,0
10/15/2010,6828.48,47.01,0
10/18/2010,6780.49,46.68,0
10/19/2010,6580.90,45.31,0
10/20/2010,6698.84,46.12,0
10/21/2010,6651.87,45.79,0
10/22/2010,6786.50,46.72,0
10/25/2010,6800.59,46.82,0
10/26/2010,6876.22,47.34,0
10/27/2010,6923.10,47.66,0
10/28/2010,6830.42,47.02,0
10/29/2010,6841.24,47.09,0
11/1/2010,6873.44,47.31,0
11/2/2010,6965.14,47.94,0
11/3/2010,7020.75,48.33,0
11/4/2010,7283.97,50.13,0
11/5/2010,7280.77,50.11,0
11/8/2010,7345.32,50.55,0
11/9/2010,7288.88,50.17,0
11/10/2010,7447.43,51.25,0
11/11/2010,7495.83,51.59,0
11/12/2010,7318.30,50.37,0
11/15/2010,7301.13,50.25,0
11/16/2010,7190.76,49.49,0
11/17/2010,7302.99,50.26,0
11/18/2010,7513.95,51.71,0
11/19/2010,7579.52,52.16,0
11/22/2010,7558.34,52.01,0
11/23/2010,7407.32,50.97,0
11/24/2010,7589.83,52.22,0
11/26/2010,7469.50,51.40,0
11/29/2010,7593.67,52.25,0
11/30/2010,7590.38,52.22,0
12/1/2010,7840.57,53.94,0
12/2/2010,7938.42,54.61,0
12/3/2010,8026.03,55.21,0
12/6/2010,8052.05,55.39,0
12/7/2010,7945.60,54.66,0
12/8/2010,7918.09,54.47,0
12/9/2010,7955.34,54.72,0
12/10/2010,7967.70,54.81,0
12/13/2010,8056.02,55.41,0
12/14/2010,7987.43,54.94,0
12/15/2010,7874.83,54.17,0
12/16/2010,7954.64,54.71,0
12/17/2010,7978.53,54.88,0
12/20/2010,8042.72,55.32,0
12/21/2010,8138.14,55.97,0
12/22/2010,8137.43,55.84,0.1291
12/23/2010,8146.59,55.90,0
12/27/2010,8078.42,55.43,0
12/28/2010,8067.46,55.35,0
12/29/2010,8202.85,56.28,0
12/30/2010,8199.37,56.25,0
12/31/2010,8208.15,56.31,0
1/3/2011,8216.48,56.37,0
1/4/2011,8037.27,55.14,0
1/5/2011,8091.27,55.51,0
1/6/2011,7907.29,54.25,0
1/7/2011,8002.37,54.90,0
1/10/2011,7964.08,54.63,0
1/11/2011,8142.73,55.86,0
1/12/2011,8281.19,56.81,0
1/13/2011,8254.21,56.62,0
1/14/2011,8400.29,57.62,0
1/18/2011,8415.00,57.72,0
1/19/2011,8278.31,56.78,0
1/20/2011,8215.99,56.35,0
1/21/2011,8164.58,56.00,0
1/24/2011,8185.84,56.14,0
1/25/2011,8182.49,56.12,0
1/26/2011,8563.22,58.73,0
1/27/2011,8584.04,58.87,0
1/28/2011,8591.19,58.92,0
1/31/2011,8810.24,60.42,0
2/1/2011,8900.69,61.04,0
2/2/2011,8951.84,61.39,0
2/3/2011,8986.28,61.62,0
2/4/2011,8919.04,61.16,0
2/7/2011,9060.23,62.13,0
2/8/2011,8978.44,61.56,0
2/9/2011,8854.61,60.72,0
2/10/2011,9005.59,61.75,0
2/11/2011,9016.09,61.82,0
2/14/2011,9235.01,63.32,0
2/15/2011,9154.82,62.77,0
2/16/2011,9362.12,64.18,0
2/17/2011,9540.63,65.41,0
2/18/2011,9504.88,65.16,0
2/22/2011,9297.73,63.74,0
2/23/2011,9362.21,64.18,0
2/24/2011,9219.21,63.20,0
2/25/2011,9542.85,65.41,0
2/28/2011,9583.58,65.69,0
3/1/2011,9370.61,64.23,0
3/2/2011,9456.97,64.82,0
3/3/2011,9653.02,66.16,0
3/4/2011,9587.27,65.71,0
3/7/2011,9510.35,65.18,0
3/8/2011,9451.27,64.78,0
3/9/2011,9355.47,64.12,0
3/10/2011,8971.99,61.50,0
3/11/2011,9178.75,62.91,0
3/14/2011,9207.17,63.10,0
3/15/2011,9139.03,62.64,0
3/16/2011,8922.67,61.15,0
3/17/2011,9262.06,63.48,0
3/18/2011,9197.11,63.03,0
3/21/2011,9549.82,65.45,0
3/22/2011,9489.80,65.03,0
3/23/2011,9505.05,65.14,0
3/24/2011,9523.20,65.26,0
3/25/2011,9558.81,65.47,0.0307
3/28/2011,9682.83,66.32,0
3/29/2011,9904.68,67.83,0
3/30/2011,9893.28,67.76,0
3/31/2011,9901.38,67.81,0
4/1/2011,9918.16,67.92,0
4/4/2011,9933.98,68.03,0
4/5/2011,9931.95,68.02,0
4/6/2011,9729.34,66.63,0
4/7/2011,9713.17,66.52,0
4/8/2011,9734.93,66.66,0
4/11/2011,9510.84,65.13,0
4/12/2011,9224.51,63.17,0
4/13/2011,9269.48,63.47,0
4/14/2011,9344.98,63.99,0
4/15/2011,9440.98,64.65,0
4/18/2011,9327.57,63.87,0
4/19/2011,9498.16,65.03,0
4/20/2011,9644.93,66.04,0
4/21/2011,9754.99,66.79,0
4/25/2011,9682.94,66.29,0
4/26/2011,9787.19,67.01,0
4/27/2011,9730.29,66.62,0
4/28/2011,9699.43,66.40,0
4/29/2011,9790.94,67.03,0
5/2/2011,9537.30,65.29,0
5/3/2011,9278.63,63.52,0
5/4/2011,9088.43,62.22,0
5/5/2011,8913.09,61.02,0
5/6/2011,8897.44,60.91,0
5/9/2011,9121.96,62.44,0
5/10/2011,9197.87,62.96,0
5/11/2011,8889.06,60.85,0
5/12/2011,8915.87,61.03,0
5/13/2011,8862.27,60.66,0
5/16/2011,8754.74,59.93,0
5/17/2011,8700.47,59.55,0
5/18/2011,8949.23,61.25,0
5/19/2011,8950.57,61.26,0
5/20/2011,8965.44,61.36,0
5/23/2011,8778.70,60.08,0
5/24/2011,8915.16,61.02,0
5/25/2011,9175.42,62.80,0
5/26/2011,9269.66,63.44,0
5/27/2011,9269.83,63.44,0
5/31/2011,9331.84,63.86,0
6/1/2011,9070.94,62.08,0
6/2/2011,9176.23,62.80,0
6/3/2011,9203.92,62.99,0
6/6/2011,8899.01,60.90,0
6/7/2011,8911.53,60.98,0
6/8/2011,8903.12,60.93,0
6/9/2011,9080.28,62.14,0
6/10/2011,8844.34,60.52,0
6/13/2011,8658.75,59.25,0
6/14/2011,8870.78,60.70,0
6/15/2011,8692.49,59.48,0
6/16/2011,8645.65,59.16,0
6/17/2011,8594.48,58.81,0
6/20/2011,8617.50,58.96,0
6/21/2011,8826.82,60.40,0
6/22/2011,8865.96,60.66,0
6/23/2011,8818.77,60.34,0
6/24/2011,8636.26,59.04,0.0513
6/27/2011,8645.89,59.10,0
6/28/2011,9010.19,61.59,0
6/29/2011,9172.04,62.69,0
6/30/2011,9348.57,63.90,0
7/1/2011,9433.04,64.48,0
7/5/2011,9517.50,65.05,0
7/6/2011,9537.32,65.18,0
7/7/2011,9697.47,66.28,0
7/8/2011,9645.77,65.92,0
7/11/2011,9375.38,64.07,0
7/12/2011,9307.15,63.61,0
7/13/2011,9434.09,64.47,0
7/14/2011,9301.07,63.56,0
7/15/2011,9577.87,65.45,0
7/18/2011,9497.68,64.90,0
7/19/2011,9752.56,66.64,0
7/20/2011,9730.80,66.49,0
7/21/2011,9887.51,67.56,0
7/22/2011,10055.97,68.71,0
7/25/2011,10054.48,68.70,0
7/26/2011,10042.16,68.62,0
7/27/2011,9773.61,66.78,0
7/28/2011,9834.25,67.19,0
7/29/2011,9764.70,66.72,0
8/1/2011,9689.18,66.20,0
8/2/2011,9396.21,64.20,0
8/3/2011,9318.39,63.67,0
8/4/2011,8455.08,57.77,0
8/5/2011,8269.07,56.50,0
8/8/2011,7403.09,50.59,0
8/9/2011,7879.69,53.84,0
8/10/2011,7606.91,51.98,0
8/11/2011,8030.81,54.87,0
8/12/2011,8128.46,55.54,0
8/15/2011,8438.74,57.65,0
8/16/2011,8187.49,55.94,0
8/17/2011,8233.65,56.25,0
8/18/2011,7601.88,51.94,0
8/19/2011,7313.74,49.97,0
8/22/2011,7220.47,49.33,0
8/23/2011,7631.05,52.13,0
8/24/2011,7690.58,52.54,0
8/25/2011,7482.52,51.12,0
8/26/2011,7729.24,52.80,0
8/29/2011,8073.41,55.15,0
8/30/2011,8161.71,55.75,0
8/31/2011,8231.99,56.23,0
9/1/2011,8106.63,55.37,0
9/2/2011,7827.21,53.47,0
9/6/2011,7752.42,52.95,0
9/7/2011,8098.47,55.31,0
9/8/2011,7994.85,54.61,0
9/9/2011,7666.18,52.36,0
9/12/2011,7755.90,52.97,0
9/13/2011,7817.28,53.39,0
9/14/2011,7901.56,53.97,0
9/15/2011,8050.21,54.98,0
9/16/2011,7969.59,54.43,0
9/19/2011,7800.17,53.27,0
9/20/2011,7669.51,52.38,0
9/21/2011,7249.82,49.52,0
9/22/2011,6754.87,46.14,0
9/23/2011,6623.24,45.20,0.0443
9/26/2011,6890.78,47.02,0
9/27/2011,6959.19,47.49,0
9/28/2011,6603.32,45.06,0
9/29/2011,6609.31,45.10,0
9/30/2011,6340.45,43.27,0
10/3/2011,6038.72,41.21,0
10/4/2011,6297.49,42.97,0
10/5/2011,6584.95,44.93,0
10/6/2011,6854.42,46.77,0
10/7/2011,6747.27,46.04,0
10/10/2011,7103.54,48.46,0
10/11/2011,7201.69,49.13,0
10/12/2011,7243.34,49.42,0
10/13/2011,7252.22,49.48,0
10/14/2011,7600.91,51.85,0
10/17/2011,7254.30,49.49,0
10/18/2011,7534.86,51.40,0
10/19/2011,7326.17,49.98,0
10/20/2011,7398.17,50.47,0
10/21/2011,7451.42,50.83,0
10/24/2011,7742.54,52.81,0
10/25/2011,7571.81,51.65,0
10/26/2011,7763.28,52.95,0
10/27/2011,8263.34,56.36,0
10/28/2011,8280.17,56.48,0
10/31/2011,7909.51,53.95,0
11/1/2011,7581.66,51.71,0
11/2/2011,7820.03,53.34,0
11/3/2011,8152.66,55.60,0
11/4/2011,8115.32,55.35,0
11/7/2011,8148.00,55.57,0
11/8/2011,8313.84,56.70,0
11/9/2011,7836.36,53.44,0
11/10/2011,7995.88,54.53,0
11/11/2011,8238.92,56.18,0
11/14/2011,8138.88,55.50,0
11/15/2011,8199.69,55.91,0
11/16/2011,8197.38,55.90,0
11/17/2011,7869.20,53.66,0
11/18/2011,7802.32,53.20,0
11/21/2011,7594.33,51.78,0
11/22/2011,7482.05,51.02,0
11/23/2011,7180.78,48.97,0
11/25/2011,7162.60,48.84,0
11/28/2011,7485.21,51.04,0
11/29/2011,7566.13,51.59,0
11/30/2011,8103.17,55.24,0
12/1/2011,8086.28,55.13,0
12/2/2011,8080.04,55.08,0
12/5/2011,8250.92,56.24,0
12/6/2011,8187.50,55.81,0
12/7/2011,8007.39,54.59,0
12/8/2011,7754.10,52.86,0
12/9/2011,7999.74,54.53,0
12/12/2011,7713.55,52.58,0
12/13/2011,7546.70,51.45,0
12/14/2011,7241.67,49.37,0
12/15/2011,7156.84,48.79,0
12/16/2011,7322.74,49.92,0
12/19/2011,7120.38,48.54,0
12/20/2011,7546.78,51.44,0
12/21/2011,7596.63,51.78,0
12/22/2011,7666.01,52.21,0.0391
12/23/2011,7715.02,52.55,0
12/27/2011,7703.93,52.47,0
12/28/2011,7499.03,51.07,0
12/29/2011,7584.10,51.65,0
12/30/2011,7621.61,51.91,0
1/3/2012,7867.66,53.58,0
1/4/2012,7865.94,53.57,0
1/5/2012,7787.20,53.03,0
1/6/2012,7796.53,53.09,0
1/9/2012,7857.61,53.51,0
1/10/2012,8049.65,54.81,0
1/11/2012,7903.45,53.82,0
1/12/2012,7822.74,53.27,0
1/13/2012,7687.04,52.34,0
1/17/2012,7690.09,52.36,0
1/18/2012,7960.85,54.20,0
1/19/2012,8083.29,55.03,0
1/20/2012,8061.87,54.89,0
1/23/2012,8029.02,54.66,0
1/24/2012,8085.07,55.04,0
1/25/2012,8219.61,55.96,0
1/26/2012,8072.85,54.96,0
1/27/2012,8186.95,55.73,0
1/30/2012,8113.86,55.24,0
1/31/2012,8076.76,54.98,0
2/1/2012,8188.19,55.74,0
2/2/2012,8297.64,56.48,0
2/3/2012,8452.10,57.53,0
2/6/2012,8579.26,58.40,0
2/7/2012,8537.14,58.11,0
2/8/2012,8505.32,57.89,0
2/9/2012,8469.65,57.65,0
2/10/2012,8377.89,57.03,0
2/13/2012,8448.14,57.50,0
2/14/2012,8434.25,57.41,0
2/15/2012,8334.42,56.73,0
2/16/2012,8483.40,57.74,0
2/17/2012,8543.67,58.15,0
2/21/2012,8561.20,58.27,0
2/22/2012,8725.64,59.38,0
2/23/2012,8766.47,59.66,0
2/24/2012,8770.96,59.69,0
2/27/2012,8667.87,58.99,0
2/28/2012,8642.15,58.81,0
2/29/2012,8501.02,57.85,0
3/1/2012,8614.95,58.62,0
3/2/2012,8491.62,57.79,0
3/5/2012,8332.71,56.70,0
3/6/2012,8118.24,55.25,0
3/7/2012,8223.23,55.96,0
3/8/2012,8368.76,56.95,0
3/9/2012,8394.41,57.12,0
3/12/2012,8219.68,55.93,0
3/13/2012,8367.31,56.93,0
3/14/2012,8214.02,55.89,0
3/15/2012,8264.60,56.24,0
3/16/2012,8472.68,57.65,0
3/19/2012,8482.51,57.71,0
3/20/2012,8312.27,56.56,0
3/21/2012,8151.02,55.46,0
3/22/2012,7926.98,53.94,0
3/23/2012,8067.96,54.90,0
3/26/2012,8087.34,54.97,0.0595
3/27/2012,7893.14,53.65,0
3/28/2012,7805.93,53.06,0
3/29/2012,7793.08,52.97,0
3/30/2012,7879.08,53.55,0
4/2/2012,7940.78,53.97,0
4/3/2012,7931.88,53.91,0
4/4/2012,7786.20,52.92,0
4/5/2012,7755.53,52.71,0
4/9/2012,7643.22,51.95,0
4/10/2012,7490.82,50.91,0
4/11/2012,7550.51,51.32,0
4/12/2012,7810.01,53.08,0
4/13/2012,7605.75,51.69,0
4/16/2012,7472.66,50.78,0
4/17/2012,7625.71,51.82,0
4/18/2012,7659.97,52.06,0
4/19/2012,7646.70,51.97,0
4/20/2012,7641.08,51.93,0
4/23/2012,7607.75,51.70,0
4/24/2012,7719.43,52.46,0
4/25/2012,7835.11,53.24,0
4/26/2012,7879.28,53.54,0
4/27/2012,7829.49,53.20,0
4/30/2012,7882.52,53.56,0
5/1/2012,7978.30,54.21,0
5/2/2012,7902.07,53.69,0
5/3/2012,7728.14,52.51,0
5/4/2012,7455.32,50.66,0
5/7/2012,7448.02,50.61,0
5/8/2012,7418.48,50.41,0
5/9/2012,7356.26,49.99,0
5/10/2012,7377.64,50.13,0
5/11/2012,7332.25,49.82,0
5/14/2012,7176.75,48.77,0
5/15/2012,6998.18,47.55,0
5/16/2012,6925.22,47.06,0
5/17/2012,6869.40,46.68,0
5/18/2012,6807.63,46.26,0
5/21/2012,7099.01,48.24,0
5/22/2012,7034.41,47.80,0
5/23/2012,7137.84,48.50,0
5/24/2012,7049.44,47.90,0
5/25/2012,7045.61,47.87,0
5/29/2012,7227.77,49.11,0
5/30/2012,6945.16,47.19,0
5/31/2012,6822.35,46.36,0
6/1/2012,6642.88,45.14,0
6/4/2012,6608.85,44.91,0
6/5/2012,6699.45,45.52,0
6/6/2012,6847.58,46.53,0
6/7/2012,6823.07,46.36,0
6/8/2012,6781.44,46.08,0
6/11/2012,6656.49,45.23,0
6/12/2012,6774.49,46.03,0
6/13/2012,6657.23,45.23,0
6/14/2012,6764.91,45.96,0
6/15/2012,6881.73,46.75,0
6/18/2012,6791.57,46.14,0
6/19/2012,6938.73,47.06,0.0829
6/20/2012,6905.67,46.83,0
6/21/2012,6540.01,44.36,0
6/22/2012,6512.15,44.17,0
6/25/2012,6298.41,42.72,0
6/26/2012,6307.21,42.78,0
6/27/2012,6491.34,44.03,0
6/28/2012,6577.13,44.61,0
6/29/2012,6822.18,46.27,0
7/2/2012,6836.53,46.36,0
7/3/2012,7094.17,48.10,0
7/5/2012,6983.80,47.36,0
7/6/2012,6896.09,46.76,0
7/9/2012,6917.85,46.91,0
7/10/2012,6769.51,45.91,0
7/11/2012,6859.95,46.52,0
7/12/2012,6811.23,46.19,0
7/13/2012,6929.57,46.99,0
7/16/2012,6937.79,47.04,0
7/17/2012,7056.04,47.84,0
7/18/2012,7180.33,48.69,0
7/19/2012,7213.95,48.91,0
7/20/2012,7300.70,49.50,0
7/23/2012,7261.44,49.23,0
7/24/2012,7125.13,48.31,0
7/25/2012,7111.90,48.22,0
7/26/2012,7424.02,50.34,0
7/27/2012,7637.66,51.78,0
7/30/2012,7616.41,51.64,0
7/31/2012,7439.01,50.44,0
8/1/2012,7486.86,50.77,0
8/2/2012,7363.34,49.92,0
8/3/2012,7581.29,51.40,0
8/6/2012,7620.56,51.66,0
8/7/2012,7728.97,52.40,0
8/8/2012,7727.43,52.39,0
8/9/2012,7819.90,53.01,0
8/10/2012,7856.97,53.26,0
8/13/2012,7800.23,52.88,0
8/14/2012,7755.29,52.57,0
8/15/2012,7739.50,52.47,0
8/16/2012,7866.19,53.32,0
8/17/2012,7881.77,53.43,0
8/20/2012,7856.26,53.26,0
8/21/2012,7856.11,53.25,0
8/22/2012,7847.04,53.19,0
8/23/2012,7770.68,52.67,0
8/24/2012,7773.85,52.70,0
8/27/2012,7775.31,52.70,0
8/28/2012,7728.72,52.39,0
8/29/2012,7641.78,51.80,0
8/30/2012,7509.83,50.91,0
8/31/2012,7617.57,51.63,0
9/4/2012,7550.26,51.18,0
9/5/2012,7560.08,51.24,0
9/6/2012,7689.13,52.12,0
9/7/2012,7863.39,53.29,0
9/10/2012,7824.23,53.03,0
9/11/2012,7958.62,53.94,0
9/12/2012,8030.90,54.43,0
9/13/2012,8168.82,55.36,0
9/14/2012,8343.31,56.54,0
9/17/2012,8235.10,55.80,0
9/18/2012,8142.15,55.17,0
9/19/2012,8055.38,54.59,0
9/20/2012,8010.85,54.29,0
9/21/2012,8033.33,54.44,0
9/24/2012,7943.87,53.83,0
9/25/2012,7786.41,52.69,0.0752
9/26/2012,7645.99,51.74,0
9/27/2012,7752.43,52.46,0
9/28/2012,7684.67,52.00,0
10/1/2012,7699.57,52.10,0
10/2/2012,7686.33,52.01,0
10/3/2012,7497.66,50.73,0
10/4/2012,7606.50,51.47,0
10/5/2012,7546.08,51.06,0
10/8/2012,7563.55,51.18,0
10/9/2012,7619.22,51.55,0
10/10/2012,7512.93,50.83,0
10/11/2012,7627.66,51.61,0
10/12/2012,7588.73,51.35,0
10/15/2012,7643.56,51.71,0
10/16/2012,7761.90,52.51,0
10/17/2012,7888.70,53.37,0
10/18/2012,7963.27,53.87,0
10/19/2012,7821.25,52.91,0
10/22/2012,7756.73,52.48,0
10/23/2012,7583.26,51.30,0
10/24/2012,7439.95,50.33,0
10/25/2012,7513.68,50.83,0
10/26/2012,7456.27,50.44,0
10/30/2012,7456.27,50.44,0
10/31/2012,7382.99,49.95,0
11/1/2012,7478.16,50.59,0
11/2/2012,7335.10,49.62,0
11/5/2012,7440.21,50.33,0
11/6/2012,7539.65,51.00,0
11/7/2012,7327.21,49.57,0
11/8/2012,7128.80,48.23,0
11/9/2012,7150.94,48.37,0
11/12/2012,7202.73,48.72,0
11/13/2012,7143.09,48.32,0
11/14/2012,7028.75,47.55,0
11/15/2012,7101.76,48.04,0
11/16/2012,7090.08,47.96,0
11/19/2012,7320.76,49.52,0
11/20/2012,7263.70,49.13,0
11/21/2012,7291.21,49.32,0
11/23/2012,7391.62,49.99,0
11/26/2012,7334.48,49.61,0
11/27/2012,7285.05,49.27,0
11/28/2012,7350.92,49.72,0
11/29/2012,7419.94,50.18,0
11/30/2012,7472.30,50.53,0
12/3/2012,7443.83,50.34,0
12/4/2012,7488.78,50.64,0
12/5/2012,7524.64,50.88,0
12/6/2012,7516.53,50.83,0
12/7/2012,7543.64,51.01,0
12/10/2012,7538.89,50.98,0
12/11/2012,7574.48,51.22,0
12/12/2012,7549.04,51.04,0
12/13/2012,7447.95,50.36,0
12/14/2012,7332.08,49.58,0
12/17/2012,7405.40,50.07,0
12/18/2012,7648.39,51.71,0
12/19/2012,7615.41,51.38,0.1073
12/20/2012,7685.36,51.85,0
12/21/2012,7570.78,51.08,0
12/24/2012,7507.29,50.65,0
12/26/2012,7477.45,50.45,0
12/27/2012,7462.00,50.34,0
12/28/2012,7365.39,49.69,0
12/31/2012,7566.55,51.04,0
1/2/2013,7781.16,52.49,0
1/3/2013,7816.26,52.73,0
1/4/2013,7978.43,53.82,0
1/7/2013,7965.17,53.73,0
1/8/2013,7888.61,53.21,0
1/9/2013,7910.39,53.36,0
1/10/2013,7997.92,53.94,0
1/11/2013,7980.21,53.82,0
1/14/2013,7901.36,53.29,0
1/15/2013,7977.75,53.81,0
1/16/2013,8021.47,54.10,0
1/17/2013,8064.86,54.39,0
1/18/2013,8236.58,55.55,0
1/22/2013,8336.91,56.22,0
1/23/2013,8343.24,56.26,0
1/24/2013,8317.32,56.09,0
1/25/2013,8464.03,57.08,0
1/28/2013,8502.31,57.33,0
1/29/2013,8557.32,57.70,0
1/30/2013,8475.52,57.15,0
1/31/2013,8514.86,57.41,0
2/1/2013,8620.48,58.12,0
2/4/2013,8534.66,57.54,0
2/5/2013,8570.80,57.79,0
2/6/2013,8506.93,57.36,0
2/7/2013,8540.94,57.58,0
2/8/2013,8646.24,58.29,0
2/11/2013,8543.42,57.60,0
2/12/2013,8576.29,57.82,0
2/13/2013,8647.64,58.30,0
2/14/2013,8908.97,60.06,0
2/15/2013,8780.58,59.19,0
2/19/2013,8842.96,59.61,0
2/20/2013,8603.11,58.00,0
2/21/2013,8455.52,57.00,0
2/22/2013,8525.72,57.47,0
2/25/2013,8230.87,55.49,0
2/26/2013,8309.24,56.01,0
2/27/2013,8471.61,57.11,0
2/28/2013,8473.00,57.11,0
3/1/2013,8375.81,56.46,0
3/4/2013,8262.21,55.69,0
3/5/2013,8374.80,56.45,0
3/6/2013,8373.83,56.44,0
3/7/2013,8431.50,56.83,0
3/8/2013,8510.44,57.36,0
3/11/2013,8506.22,57.33,0
3/12/2013,8516.79,57.40,0
3/13/2013,8512.39,57.37,0
3/14/2013,8674.51,58.46,0
3/15/2013,8730.61,58.84,0
3/18/2013,8534.66,57.52,0
3/19/2013,8339.58,56.20,0
3/20/2013,8372.29,56.42,0
3/21/2013,8319.53,56.07,0
3/22/2013,8359.53,56.34,0
3/25/2013,8364.63,56.29,0.0799
3/26/2013,8473.14,57.02,0
3/27/2013,8549.70,57.53,0
3/28/2013,8533.77,57.42,0
4/1/2013,8382.06,56.40,0
4/2/2013,8358.63,56.24,0
4/3/2013,8168.11,54.96,0
4/4/2013,8156.54,54.88,0
4/5/2013,8225.00,55.34,0
4/8/2013,8344.92,56.15,0
4/9/2013,8403.13,56.54,0
4/10/2013,8551.78,57.54,0
4/11/2013,8593.90,57.82,0
4/12/2013,8423.87,56.67,0
4/15/2013,8003.58,53.85,0
4/16/2013,8135.78,54.74,0
4/17/2013,7853.70,52.84,0
4/18/2013,7931.12,53.36,0
4/19/2013,7873.05,52.97,0
4/22/2013,8003.20,53.84,0
4/23/2013,8102.47,54.51,0
4/24/2013,8272.15,55.65,0
4/25/2013,8218.28,55.28,0
4/26/2013,8183.99,55.05,0
4/29/2013,8279.38,55.69,0
4/30/2013,8396.63,56.48,0
5/1/2013,8290.38,55.77,0
5/2/2013,8410.97,56.57,0
5/3/2013,8608.47,57.90,0
5/6/2013,8670.36,58.31,0
5/7/2013,8767.56,58.97,0
5/8/2013,8822.28,59.33,0
5/9/2013,8791.72,59.13,0
5/10/2013,8768.73,58.97,0
5/13/2013,8749.85,58.84,0
5/14/2013,8796.71,59.16,0
5/15/2013,8766.55,58.95,0
5/16/2013,8741.88,58.79,0
5/17/2013,8904.44,59.88,0


"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."