ITB - iShares Dow Jones U.S. Home Construction Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
5/1/2006,9392.96,49.50,0
5/2/2006,9270.18,48.82,0
5/3/2006,9273.02,48.83,0
5/4/2006,9184.85,48.36,0
5/5/2006,9452.26,49.80,0
5/8/2006,9319.99,49.08,0
5/9/2006,9234.53,48.64,0
5/10/2006,9306.89,49.04,0
5/11/2006,9040.50,47.63,0
5/12/2006,8920.84,46.98,0
5/15/2006,8792.41,46.28,0
5/16/2006,8683.42,45.69,0
5/17/2006,8549.45,44.87,0
5/18/2006,8558.80,45.00,0
5/19/2006,8519.83,44.77,0
5/22/2006,8342.42,43.82,0
5/23/2006,8325.76,43.75,0
5/24/2006,8399.22,44.17,0
5/25/2006,8429.92,44.32,0
5/26/2006,8451.92,44.48,0
5/30/2006,8189.09,43.08,0
5/31/2006,8134.75,42.79,0
6/1/2006,8289.83,43.62,0
6/2/2006,8147.54,42.84,0
6/5/2006,7760.92,40.78,0
6/6/2006,7491.11,39.32,0
6/7/2006,7467.90,39.19,0
6/8/2006,7455.52,39.12,0
6/9/2006,7518.00,39.46,0
6/12/2006,7269.04,38.11,0
6/13/2006,7146.77,37.43,0
6/14/2006,7190.67,37.68,0
6/15/2006,7525.03,39.46,0
6/16/2006,7455.18,39.08,0
6/19/2006,7307.86,38.31,0
6/20/2006,7201.32,37.73,0
6/21/2006,7428.56,38.94,0
6/22/2006,7366.91,38.57,0.0353
6/23/2006,7422.37,38.86,0
6/26/2006,7568.81,39.63,0
6/27/2006,7380.43,38.61,0
6/28/2006,7352.50,38.46,0
6/29/2006,7603.50,39.76,0
6/30/2006,7529.60,39.32,0
7/3/2006,7509.68,39.25,0
7/5/2006,7388.26,38.61,0
7/6/2006,7407.31,38.73,0
7/7/2006,7342.47,38.41,0
7/10/2006,7293.72,38.15,0
7/11/2006,7181.67,37.56,0
7/12/2006,6991.25,36.55,0
7/13/2006,6859.91,35.88,0
7/14/2006,6594.76,34.46,0
7/17/2006,6499.01,33.97,0
7/18/2006,6390.58,33.37,0
7/19/2006,6670.41,34.85,0
7/20/2006,6384.56,33.38,0
7/21/2006,6377.34,33.38,0
7/24/2006,6605.92,34.61,0
7/25/2006,6698.76,35.17,0
7/26/2006,6681.18,35.08,0
7/27/2006,6522.21,34.27,0
7/28/2006,6711.80,35.26,0
7/31/2006,6660.93,34.98,0
8/1/2006,6642.14,34.89,0
8/2/2006,6719.90,35.29,0
8/3/2006,7008.74,36.80,0
8/4/2006,7025.31,36.89,0
8/7/2006,7074.92,37.15,0
8/8/2006,6797.08,35.69,0
8/9/2006,6500.43,34.14,0
8/10/2006,6514.06,34.21,0
8/11/2006,6378.88,33.50,0
8/14/2006,6292.18,33.04,0
8/15/2006,6492.33,34.09,0
8/16/2006,6773.17,35.57,0
8/17/2006,6820.42,35.82,0
8/18/2006,6837.78,35.91,0
8/21/2006,6649.34,34.92,0
8/22/2006,6689.08,35.13,0
8/23/2006,6487.34,34.07,0
8/24/2006,6591.11,34.62,0
8/25/2006,6610.64,34.71,0
8/28/2006,6738.55,35.39,0
8/29/2006,6741.29,35.41,0
8/30/2006,6723.21,35.32,0
8/31/2006,6805.81,35.75,0
9/1/2006,6814.09,35.80,0
9/5/2006,6755.84,35.48,0
9/6/2006,6488.22,34.08,0
9/7/2006,6559.42,34.46,0
9/8/2006,6588.37,34.61,0
9/11/2006,6696.37,35.18,0
9/12/2006,7094.53,37.27,0
9/13/2006,7048.20,37.02,0
9/14/2006,7056.34,37.06,0
9/15/2006,7224.01,37.94,0
9/18/2006,7262.80,38.14,0
9/19/2006,7146.48,37.53,0
9/20/2006,7093.55,37.25,0
9/21/2006,6943.14,36.46,0
9/22/2006,7068.06,37.11,0
9/25/2006,7318.02,38.42,0
9/26/2006,7438.94,38.99,0.0678
9/27/2006,7251.48,38.01,0
9/28/2006,7230.94,37.90,0
9/29/2006,7054.54,36.98,0
10/2/2006,7109.58,37.27,0
10/3/2006,7054.86,36.98,0
10/4/2006,7217.05,37.82,0
10/5/2006,7192.68,37.69,0
10/6/2006,7143.41,37.44,0
10/9/2006,7330.36,38.41,0
10/10/2006,7517.18,39.39,0
10/11/2006,7429.90,38.93,0
10/12/2006,7638.80,40.03,0
10/13/2006,7406.47,38.80,0
10/16/2006,7456.78,39.06,0
10/17/2006,7322.88,38.37,0
10/18/2006,7286.25,38.17,0
10/19/2006,7346.38,38.49,0
10/20/2006,7293.75,38.21,0
10/23/2006,7198.57,37.72,0
10/24/2006,7312.28,38.32,0
10/25/2006,7514.63,39.38,0
10/26/2006,7658.28,40.14,0
10/27/2006,7479.86,39.19,0
10/30/2006,7497.62,39.27,0
10/31/2006,7418.39,38.87,0
11/1/2006,7303.81,38.28,0
11/2/2006,7262.16,38.06,0
11/3/2006,7168.58,37.57,0
11/6/2006,7174.13,37.59,0
11/7/2006,7015.06,36.74,0
11/8/2006,6986.41,36.59,0
11/9/2006,6868.73,35.97,0
11/10/2006,7109.71,37.23,0
11/13/2006,7094.67,37.15,0
11/14/2006,7498.88,39.26,0
11/15/2006,7572.12,39.64,0
11/16/2006,7664.56,40.14,0
11/17/2006,7651.26,40.06,0
11/20/2006,7570.05,39.63,0
11/21/2006,7643.99,40.02,0
11/22/2006,7763.98,40.66,0
11/24/2006,7738.31,40.52,0
11/27/2006,7556.67,39.58,0
11/28/2006,7526.14,39.42,0
11/29/2006,7616.14,39.89,0
11/30/2006,8010.88,41.97,0
12/1/2006,8057.66,42.21,0
12/4/2006,8041.72,42.13,0
12/5/2006,8257.98,43.27,0
12/6/2006,8408.32,44.06,0
12/7/2006,8214.58,43.05,0
12/8/2006,8062.31,42.24,0
12/11/2006,8119.19,42.53,0
12/12/2006,8033.18,42.08,0
12/13/2006,8079.47,42.32,0
12/14/2006,8088.12,42.36,0
12/15/2006,8094.28,42.39,0
12/18/2006,8037.19,42.10,0
12/19/2006,7934.44,41.53,0
12/20/2006,7954.88,41.58,0.0661
12/21/2006,7921.16,41.40,0
12/22/2006,7867.37,41.11,0
12/26/2006,7951.00,41.56,0
12/27/2006,8112.34,42.38,0
12/28/2006,8113.71,42.39,0
12/29/2006,8101.61,42.35,0
1/3/2007,7889.49,41.20,0
1/4/2007,7822.78,40.85,0
1/5/2007,7726.02,40.37,0
1/8/2007,7574.87,39.57,0
1/9/2007,7594.40,39.70,0
1/10/2007,7592.00,39.67,0
1/11/2007,7699.68,40.25,0
1/12/2007,7755.11,40.51,0
1/16/2007,7723.45,40.36,0
1/17/2007,7836.93,40.95,0
1/18/2007,7842.98,40.99,0
1/19/2007,7962.66,41.59,0
1/22/2007,7901.49,41.29,0
1/23/2007,8032.65,41.96,0
1/24/2007,8128.94,42.50,0
1/25/2007,7855.74,41.07,0
1/26/2007,7769.49,40.60,0
1/29/2007,7806.02,40.80,0
1/30/2007,7796.42,40.74,0
1/31/2007,8164.88,42.67,0
2/1/2007,8230.54,43.02,0
2/2/2007,8505.49,44.49,0
2/5/2007,8391.46,43.88,0
2/6/2007,8395.79,43.90,0
2/7/2007,8369.02,43.75,0
2/8/2007,8156.34,42.61,0
2/9/2007,7962.87,41.59,0
2/12/2007,7919.63,41.37,0
2/13/2007,8002.62,41.80,0
2/14/2007,8072.05,42.16,0
2/15/2007,8135.30,42.50,0
2/16/2007,8117.90,42.39,0
2/20/2007,8143.05,42.51,0
2/21/2007,8069.68,42.14,0
2/22/2007,7937.77,41.42,0
2/23/2007,7781.67,40.60,0
2/26/2007,7828.27,40.84,0
2/27/2007,7567.51,39.50,0
2/28/2007,7455.43,38.89,0
3/1/2007,7483.90,39.03,0
3/2/2007,7314.97,38.13,0
3/5/2007,6995.12,36.42,0
3/6/2007,7127.82,37.14,0
3/7/2007,7148.62,37.24,0
3/8/2007,7242.07,37.72,0
3/9/2007,7194.46,37.46,0
3/12/2007,6956.54,36.22,0
3/13/2007,6700.27,34.87,0
3/14/2007,6909.85,35.97,0
3/15/2007,7018.38,36.52,0
3/16/2007,6946.34,36.15,0
3/19/2007,6992.74,36.38,0
3/20/2007,6968.96,36.29,0
3/21/2007,7200.99,37.48,0
3/22/2007,7119.13,37.06,0
3/23/2007,7094.19,36.84,0.0693
3/26/2007,6958.78,36.12,0
3/27/2007,6825.01,35.43,0
3/28/2007,6653.99,34.55,0
3/29/2007,6648.42,34.51,0
3/30/2007,6597.04,34.22,0
4/2/2007,6511.40,33.79,0
4/3/2007,6633.05,34.43,0
4/4/2007,6561.90,34.04,0
4/5/2007,6651.15,34.52,0
4/9/2007,6658.88,34.57,0
4/10/2007,6627.10,34.41,0
4/11/2007,6540.96,33.97,0
4/12/2007,6705.01,34.81,0
4/13/2007,6651.29,34.52,0
4/16/2007,6764.58,35.11,0
4/17/2007,6855.75,35.57,0
4/18/2007,7004.91,36.37,0
4/19/2007,6953.01,36.09,0
4/20/2007,7148.16,37.04,0
4/23/2007,7031.13,36.47,0
4/24/2007,7025.86,36.48,0
4/25/2007,7040.53,36.54,0
4/26/2007,7328.23,38.04,0
4/27/2007,7154.61,37.11,0
4/30/2007,6975.84,36.19,0
5/1/2007,7031.17,36.50,0
5/2/2007,7073.85,36.80,0
5/3/2007,7115.85,37.00,0
5/4/2007,6986.92,36.34,0
5/7/2007,6941.85,36.12,0
5/8/2007,6986.29,36.36,0
5/9/2007,7023.14,36.55,0
5/10/2007,6844.55,35.60,0
5/11/2007,6882.56,35.78,0
5/14/2007,6848.89,35.59,0
5/15/2007,6791.09,35.29,0
5/16/2007,6860.75,35.66,0
5/17/2007,6974.71,36.25,0
5/18/2007,6964.58,36.18,0
5/21/2007,7065.92,36.68,0
5/22/2007,7302.01,37.91,0
5/23/2007,7265.74,37.71,0
5/24/2007,7237.51,37.54,0
5/25/2007,7187.23,37.32,0
5/29/2007,7206.76,37.41,0
5/30/2007,7229.32,37.54,0
5/31/2007,7182.71,37.30,0
6/1/2007,7089.44,36.83,0
6/4/2007,7170.43,37.23,0
6/5/2007,7070.85,36.74,0
6/6/2007,6918.42,35.91,0
6/7/2007,6641.66,34.48,0
6/8/2007,6804.36,35.33,0
6/11/2007,6690.70,34.76,0
6/12/2007,6515.70,33.83,0
6/13/2007,6570.18,34.15,0
6/14/2007,6588.55,34.23,0
6/15/2007,6605.67,34.29,0
6/18/2007,6532.58,33.92,0
6/19/2007,6534.65,33.93,0
6/20/2007,6423.29,33.35,0
6/21/2007,6437.30,33.42,0
6/22/2007,6335.50,32.89,0
6/25/2007,6226.34,32.32,0
6/26/2007,6109.11,31.71,0
6/27/2007,6232.35,32.35,0
6/28/2007,6128.25,31.75,0.0647
6/29/2007,6043.76,31.31,0
7/2/2007,6033.49,31.27,0
7/3/2007,5965.39,30.92,0
7/5/2007,5951.19,30.85,0
7/6/2007,6116.53,31.70,0
7/9/2007,6000.90,31.10,0
7/10/2007,5801.98,30.08,0
7/11/2007,5806.70,30.10,0
7/12/2007,5906.78,30.62,0
7/13/2007,6126.24,31.75,0
7/16/2007,6049.10,31.35,0
7/17/2007,6001.10,31.10,0
7/18/2007,5983.84,31.02,0
7/19/2007,6020.61,31.21,0
7/20/2007,5880.96,30.49,0
7/23/2007,5672.81,29.41,0
7/24/2007,5439.53,28.20,0
7/25/2007,5428.75,28.15,0
7/26/2007,5273.55,27.34,0
7/27/2007,5211.06,27.02,0
7/30/2007,5230.15,27.12,0
7/31/2007,5126.45,26.58,0
8/1/2007,5031.75,26.08,0
8/2/2007,5176.42,26.83,0
8/3/2007,4866.33,25.22,0
8/6/2007,4877.05,25.27,0
8/7/2007,5131.53,26.58,0
8/8/2007,5511.54,28.55,0
8/9/2007,5558.03,28.80,0
8/10/2007,5305.22,27.48,0
8/13/2007,4980.43,25.80,0
8/14/2007,4770.09,24.72,0
8/15/2007,4580.79,23.74,0
8/16/2007,4705.66,24.39,0
8/17/2007,4812.65,24.94,0
8/20/2007,4756.98,24.65,0
8/21/2007,4714.60,24.43,0
8/22/2007,4752.65,24.63,0
8/23/2007,4696.21,24.34,0
8/24/2007,4737.51,24.55,0
8/27/2007,4548.36,23.57,0
8/28/2007,4329.62,22.44,0
8/29/2007,4461.82,23.13,0
8/30/2007,4466.71,23.15,0
8/31/2007,4579.90,23.74,0
9/4/2007,4658.29,24.14,0
9/5/2007,4436.15,22.99,0
9/6/2007,4401.94,22.82,0
9/7/2007,4263.66,22.22,0
9/10/2007,4139.45,21.49,0
9/11/2007,4164.25,21.64,0
9/12/2007,4118.52,21.39,0
9/13/2007,4129.97,21.42,0
9/14/2007,4279.45,22.38,0
9/17/2007,4298.07,22.41,0
9/18/2007,4567.91,23.87,0
9/19/2007,4501.52,23.50,0
9/20/2007,4281.75,22.35,0
9/21/2007,4275.47,22.31,0
9/24/2007,4043.08,21.03,0
9/25/2007,3938.15,20.40,0.0605
9/26/2007,3836.68,19.88,0
9/27/2007,3894.21,20.18,0
9/28/2007,3836.20,19.85,0
10/1/2007,4004.13,20.71,0
10/2/2007,4221.87,21.84,0
10/3/2007,4329.07,22.40,0
10/4/2007,4251.88,22.00,0
10/5/2007,4389.22,22.72,0
10/8/2007,4231.20,21.89,0
10/9/2007,4256.83,22.03,0
10/10/2007,4279.57,22.14,0
10/11/2007,4295.67,22.23,0
10/12/2007,4186.49,21.66,0
10/15/2007,4036.41,20.82,0
10/16/2007,3896.21,20.06,0
10/17/2007,3843.15,19.81,0
10/18/2007,3797.52,19.57,0
10/19/2007,3765.92,19.39,0
10/22/2007,3956.00,20.34,0
10/23/2007,3938.11,20.25,0
10/24/2007,3984.40,20.50,0
10/25/2007,4033.29,20.75,0
10/26/2007,4163.57,21.45,0
10/29/2007,4116.14,21.23,0
10/30/2007,4157.89,21.43,0
10/31/2007,4063.61,20.92,0
11/1/2007,3855.25,19.83,0
11/2/2007,3820.03,19.66,0
11/5/2007,3788.14,19.49,0
11/6/2007,3873.00,19.93,0
11/7/2007,3739.35,19.22,0
11/8/2007,3686.53,18.90,0
11/9/2007,3719.52,19.05,0
11/12/2007,3729.18,19.09,0
11/13/2007,3886.19,19.90,0
11/14/2007,3841.68,19.67,0
11/15/2007,3759.83,19.22,0
11/16/2007,3670.52,18.76,0
11/19/2007,3481.22,17.79,0
11/20/2007,3366.85,17.18,0
11/21/2007,3211.41,16.39,0
11/23/2007,3311.46,16.90,0
11/26/2007,3076.48,15.71,0
11/27/2007,3064.06,15.64,0
11/28/2007,3223.01,16.45,0
11/29/2007,3180.47,16.24,0
11/30/2007,3359.57,17.15,0
12/3/2007,3372.27,17.22,0
12/4/2007,3266.31,16.68,0
12/5/2007,3352.50,17.12,0
12/6/2007,3747.95,19.14,0
12/7/2007,3721.35,19.00,0
12/10/2007,3868.45,19.76,0
12/11/2007,3536.58,18.07,0
12/12/2007,3550.18,18.13,0
12/13/2007,3547.75,18.12,0
12/14/2007,3490.20,17.83,0
12/17/2007,3439.25,17.57,0
12/18/2007,3503.91,17.90,0
12/19/2007,3482.16,17.79,0
12/20/2007,3464.89,17.71,0
12/21/2007,3581.00,18.31,0
12/24/2007,3600.89,18.43,0
12/26/2007,3587.57,18.35,0
12/27/2007,3456.97,17.60,0.0969
12/28/2007,3388.58,17.26,0
12/31/2007,3449.25,17.57,0
1/2/2008,3321.02,16.92,0
1/3/2008,3195.26,16.28,0
1/4/2008,2996.00,15.26,0
1/7/2008,2964.44,15.10,0
1/8/2008,2801.09,14.27,0
1/9/2008,2762.15,14.08,0
1/10/2008,2859.42,14.58,0
1/11/2008,2836.76,14.46,0
1/14/2008,2942.39,15.00,0
1/15/2008,2774.00,14.15,0
1/16/2008,2887.52,14.72,0
1/17/2008,2918.31,14.88,0
1/18/2008,2915.81,14.87,0
1/22/2008,3099.26,15.80,0
1/23/2008,3509.25,17.88,0
1/24/2008,3538.53,18.03,0
1/25/2008,3516.73,17.91,0
1/28/2008,3746.56,19.09,0
1/29/2008,3905.67,19.90,0
1/30/2008,3707.83,18.89,0
1/31/2008,4105.30,20.90,0
2/1/2008,4244.28,21.60,0
2/4/2008,3987.51,20.30,0
2/5/2008,3871.83,19.72,0
2/6/2008,3764.95,19.17,0
2/7/2008,3753.04,19.10,0
2/8/2008,3700.99,18.84,0
2/11/2008,3778.24,19.22,0
2/12/2008,3744.02,19.05,0
2/13/2008,3843.16,19.56,0
2/14/2008,3723.36,18.95,0
2/15/2008,3582.26,18.24,0
2/19/2008,3619.63,18.43,0
2/20/2008,3757.76,19.14,0
2/21/2008,3655.09,18.62,0
2/22/2008,3672.29,18.71,0
2/25/2008,3792.92,19.32,0
2/26/2008,4028.50,20.52,0
2/27/2008,4087.10,20.81,0
2/28/2008,3878.29,19.75,0
2/29/2008,3612.53,18.40,0
3/3/2008,3471.35,17.68,0
3/4/2008,3581.58,18.25,0
3/5/2008,3561.92,18.15,0
3/6/2008,3328.34,16.96,0
3/7/2008,3296.79,16.80,0
3/10/2008,3221.35,16.41,0
3/11/2008,3479.49,17.73,0
3/12/2008,3365.96,17.16,0
3/13/2008,3615.23,18.43,0
3/14/2008,3446.54,17.57,0
3/17/2008,3360.87,17.14,0
3/18/2008,3660.22,18.66,0
3/19/2008,3652.32,18.62,0
3/20/2008,3872.45,19.74,0
3/24/2008,4129.28,21.01,0
3/25/2008,4147.89,21.01,0.0771
3/26/2008,3858.59,19.56,0
3/27/2008,3926.71,19.84,0
3/28/2008,3832.67,19.38,0
3/31/2008,3964.13,20.05,0
4/1/2008,4238.09,21.49,0
4/2/2008,4285.18,21.68,0
4/3/2008,4418.03,22.35,0
4/4/2008,4366.24,22.07,0
4/7/2008,4376.04,22.06,0
4/8/2008,4226.10,21.27,0
4/9/2008,4029.58,20.21,0
4/10/2008,4151.13,20.82,0
4/11/2008,4046.06,20.33,0
4/14/2008,3934.04,19.73,0
4/15/2008,4014.74,20.14,0
4/16/2008,4208.03,21.13,0
4/17/2008,4173.04,20.96,0
4/18/2008,4190.07,21.04,0
4/21/2008,4147.88,20.82,0
4/22/2008,4057.69,20.32,0
4/23/2008,3939.06,19.71,0
4/24/2008,4113.69,20.61,0
4/25/2008,4144.83,20.76,0
4/28/2008,4227.66,21.18,0
4/29/2008,4197.93,21.03,0
4/30/2008,4051.80,20.20,0
5/1/2008,4187.49,20.89,0
5/2/2008,4141.93,20.66,0
5/5/2008,4151.06,20.71,0
5/6/2008,4190.39,20.95,0
5/7/2008,4001.88,20.02,0
5/8/2008,3836.84,19.19,0
5/9/2008,3769.36,18.89,0
5/12/2008,3768.90,18.89,0
5/13/2008,3746.37,18.78,0
5/14/2008,3857.76,19.36,0
5/15/2008,3917.45,19.74,0
5/16/2008,3861.29,19.50,0
5/19/2008,3750.23,18.97,0
5/20/2008,3626.08,18.31,0
5/21/2008,3489.55,17.50,0
5/22/2008,3471.18,17.37,0
5/23/2008,3401.34,16.99,0
5/27/2008,3496.49,17.51,0
5/28/2008,3470.58,17.47,0
5/29/2008,3487.14,17.51,0
5/30/2008,3458.06,17.36,0
6/2/2008,3364.14,17.00,0
6/3/2008,3487.37,17.61,0
6/4/2008,3449.05,17.37,0
6/5/2008,3457.80,17.39,0
6/6/2008,3255.59,16.35,0
6/9/2008,3181.64,15.99,0
6/10/2008,3198.11,16.13,0
6/11/2008,2974.40,15.04,0
6/12/2008,3043.31,15.35,0
6/13/2008,3138.43,15.83,0
6/16/2008,3186.78,16.07,0
6/17/2008,3110.38,15.71,0
6/18/2008,3124.29,15.83,0
6/19/2008,3203.55,16.25,0
6/20/2008,3102.26,15.72,0
6/23/2008,2993.99,15.17,0
6/24/2008,3031.68,15.37,0
6/25/2008,3065.07,15.45,0.0728
6/26/2008,2936.70,14.76,0
6/27/2008,2941.02,14.76,0
6/30/2008,2834.14,14.23,0
7/1/2008,2853.77,14.34,0
7/2/2008,2739.72,13.77,0
7/3/2008,2736.46,13.79,0
7/7/2008,2622.20,13.23,0
7/8/2008,2812.73,14.22,0
7/9/2008,2652.28,13.32,0
7/10/2008,2584.83,12.90,0
7/11/2008,2553.31,12.72,0
7/14/2008,2570.11,12.84,0
7/15/2008,2570.10,12.91,0
7/16/2008,2835.82,14.15,0
7/17/2008,2937.45,14.74,0
7/18/2008,2915.63,14.62,0
7/21/2008,2938.36,14.73,0
7/22/2008,3137.27,15.88,0
7/23/2008,3249.30,16.41,0
7/24/2008,2953.04,14.90,0
7/25/2008,3001.09,15.07,0
7/28/2008,2858.95,14.38,0
7/29/2008,3040.70,15.36,0
7/30/2008,3013.14,15.23,0
7/31/2008,3060.95,15.43,0
8/1/2008,3016.40,15.24,0
8/4/2008,2978.67,14.91,0
8/5/2008,3052.20,15.25,0
8/6/2008,3088.59,15.43,0
8/7/2008,3064.92,15.27,0
8/8/2008,3225.17,16.11,0
8/11/2008,3289.78,16.42,0
8/12/2008,3150.94,15.62,0
8/13/2008,3115.71,15.42,0
8/14/2008,3202.23,15.89,0
8/15/2008,3252.76,16.17,0
8/18/2008,3106.39,15.40,0
8/19/2008,3005.65,14.91,0
8/20/2008,3058.25,15.27,0
8/21/2008,3161.40,15.78,0
8/22/2008,3229.77,16.12,0
8/25/2008,3081.09,15.32,0
8/26/2008,2983.05,14.78,0
8/27/2008,3129.81,15.55,0
8/28/2008,3305.49,16.44,0
8/29/2008,3320.14,16.51,0
9/2/2008,3385.80,16.83,0
9/3/2008,3420.65,16.98,0
9/4/2008,3250.16,16.12,0
9/5/2008,3354.15,16.63,0
9/8/2008,3671.05,18.21,0
9/9/2008,3422.30,16.91,0
9/10/2008,3533.51,17.45,0
9/11/2008,3636.73,18.00,0
9/12/2008,3646.99,18.05,0
9/15/2008,3444.67,17.10,0
9/16/2008,3527.62,17.76,0
9/17/2008,3276.14,16.51,0
9/18/2008,3669.70,18.46,0
9/19/2008,4025.00,20.18,0
9/22/2008,3567.48,17.76,0
9/23/2008,3481.35,17.29,0
9/24/2008,3577.40,17.81,0.0549
9/25/2008,3707.67,18.55,0
9/26/2008,3756.59,18.80,0
9/29/2008,3425.22,17.23,0
9/30/2008,3530.85,17.75,0
10/1/2008,3613.92,18.21,0
10/2/2008,3398.63,17.03,0
10/3/2008,3208.84,16.07,0
10/6/2008,3019.59,15.22,0
10/7/2008,2759.23,13.80,0
10/8/2008,2764.43,13.90,0
10/9/2008,2495.02,12.61,0
10/10/2008,2621.74,13.18,0
10/13/2008,2727.70,13.76,0
10/14/2008,2656.66,13.39,0
10/15/2008,2408.90,12.13,0
10/16/2008,2541.59,12.83,0
10/17/2008,2460.07,12.40,0
10/20/2008,2611.64,13.20,0
10/21/2008,2502.57,12.61,0
10/22/2008,2390.42,12.05,0
10/23/2008,2169.08,10.88,0
10/24/2008,2077.94,10.36,0
10/27/2008,2000.26,9.96,0
10/28/2008,2077.83,10.33,0
10/29/2008,2200.68,10.94,0
10/30/2008,2303.68,11.46,0
10/31/2008,2493.13,12.39,0
11/3/2008,2472.46,12.29,0
11/4/2008,2583.78,12.96,0
11/5/2008,2416.58,12.04,0
11/6/2008,2359.46,11.75,0
11/7/2008,2282.80,11.35,0
11/10/2008,2126.91,10.52,0
11/11/2008,2097.74,10.37,0
11/12/2008,1906.05,9.46,0
11/13/2008,2017.31,9.98,0
11/14/2008,1919.53,9.52,0
11/17/2008,1869.47,9.29,0
11/18/2008,1843.13,9.13,0
11/19/2008,1613.70,7.96,0
11/20/2008,1474.68,7.24,0
11/21/2008,1476.17,7.21,0
11/24/2008,1683.59,8.28,0
11/25/2008,1829.06,9.07,0
11/26/2008,2040.61,10.21,0
11/28/2008,2027.97,10.15,0
12/1/2008,1751.94,8.72,0
12/2/2008,1891.24,9.41,0
12/3/2008,2042.12,10.24,0
12/4/2008,2137.77,10.81,0
12/5/2008,2240.14,11.35,0
12/8/2008,2312.75,11.73,0
12/9/2008,2167.83,10.98,0
12/10/2008,2275.97,11.57,0
12/11/2008,2120.96,10.74,0
12/12/2008,2191.02,11.12,0
12/15/2008,2052.09,10.37,0
12/16/2008,2291.07,11.65,0
12/17/2008,2318.01,11.75,0
12/18/2008,2256.24,11.46,0
12/19/2008,2138.06,10.47,0
12/22/2008,2024.83,9.89,0
12/23/2008,1977.35,9.55,0.1246
12/24/2008,1960.22,9.46,0
12/26/2008,1962.54,9.46,0
12/29/2008,1917.87,9.24,0
12/30/2008,1996.13,9.62,0
12/31/2008,2062.41,9.97,0
1/2/2009,2092.02,10.09,0
1/5/2009,2197.68,10.62,0
1/6/2009,2275.80,11.02,0
1/7/2009,2181.10,10.54,0
1/8/2009,2247.25,10.89,0
1/9/2009,2149.64,10.40,0
1/12/2009,2011.00,9.70,0
1/13/2009,2035.79,9.83,0
1/14/2009,1921.26,9.26,0
1/15/2009,1919.70,9.24,0
1/16/2009,1973.58,9.52,0
1/20/2009,1808.54,8.70,0
1/21/2009,1862.13,8.97,0
1/22/2009,1826.29,8.80,0
1/23/2009,1844.73,8.90,0
1/26/2009,1912.97,9.23,0
1/27/2009,1874.45,9.04,0
1/28/2009,2007.20,9.70,0
1/29/2009,1857.65,8.97,0
1/30/2009,1795.37,8.68,0
2/2/2009,1808.97,8.75,0
2/3/2009,1929.72,9.33,0
2/4/2009,1896.19,9.18,0
2/5/2009,1935.36,9.35,0
2/6/2009,2093.34,10.12,0
2/9/2009,2055.59,9.93,0
2/10/2009,1874.45,9.04,0
2/11/2009,1900.51,9.16,0
2/12/2009,1847.96,8.89,0
2/13/2009,1858.55,8.95,0
2/17/2009,1778.26,8.56,0
2/18/2009,1703.78,8.20,0
2/19/2009,1577.57,7.56,0
2/20/2009,1558.20,7.50,0
2/23/2009,1534.29,7.41,0
2/24/2009,1659.08,8.03,0
2/25/2009,1612.37,7.79,0
2/26/2009,1583.74,7.65,0
2/27/2009,1539.59,7.42,0
3/2/2009,1467.77,7.08,0
3/3/2009,1391.07,6.70,0
3/4/2009,1437.13,6.93,0
3/5/2009,1367.26,6.60,0
3/6/2009,1344.91,6.50,0
3/9/2009,1343.32,6.49,0
3/10/2009,1514.88,7.34,0
3/11/2009,1508.26,7.30,0
3/12/2009,1633.77,7.92,0
3/13/2009,1646.27,7.96,0
3/16/2009,1573.60,7.60,0
3/17/2009,1670.36,8.09,0
3/18/2009,1801.55,8.72,0
3/19/2009,1744.74,8.42,0
3/20/2009,1635.43,7.89,0
3/23/2009,1843.03,8.93,0
3/24/2009,1808.96,8.76,0
3/25/2009,1873.18,9.10,0.0000
3/26/2009,1988.51,9.68,0
3/27/2009,1963.27,9.56,0
3/30/2009,1832.73,8.92,0
3/31/2009,1805.18,8.77,0
4/1/2009,1842.70,8.96,0
4/2/2009,1946.38,9.46,0
4/3/2009,1980.67,9.62,0
4/6/2009,1944.54,9.42,0
4/7/2009,1842.62,8.93,0
4/8/2009,1857.08,8.98,0
4/9/2009,1991.17,9.63,0
4/13/2009,1975.54,9.55,0
4/14/2009,1928.77,9.33,0
4/15/2009,2039.40,9.86,0
4/16/2009,2124.71,10.26,0
4/17/2009,2210.41,10.69,0
4/20/2009,2023.56,9.77,0
4/21/2009,2138.66,10.33,0
4/22/2009,2176.70,10.49,0
4/23/2009,2175.62,10.50,0
4/24/2009,2329.01,11.24,0
4/27/2009,2292.93,11.07,0
4/28/2009,2282.18,11.03,0
4/29/2009,2356.43,11.40,0
4/30/2009,2306.80,11.15,0
5/1/2009,2261.16,10.92,0
5/4/2009,2437.81,11.78,0
5/5/2009,2417.88,11.67,0
5/6/2009,2357.83,11.37,0
5/7/2009,2240.95,10.81,0
5/8/2009,2337.42,11.28,0
5/11/2009,2260.40,10.91,0
5/12/2009,2196.04,10.59,0
5/13/2009,2082.99,10.04,0
5/14/2009,2113.21,10.19,0
5/15/2009,2092.30,10.08,0
5/18/2009,2235.71,10.77,0
5/19/2009,2199.63,10.59,0
5/20/2009,2137.35,10.29,0
5/21/2009,2073.76,9.98,0
5/22/2009,2058.60,9.90,0
5/26/2009,2154.70,10.36,0
5/27/2009,2090.14,10.05,0
5/28/2009,2029.89,9.76,0
5/29/2009,2088.08,10.05,0
6/1/2009,2134.99,10.25,0
6/2/2009,2178.33,10.46,0
6/3/2009,2100.11,10.08,0
6/4/2009,2098.48,10.07,0
6/5/2009,2073.22,9.95,0
6/8/2009,2099.32,10.08,0
6/9/2009,2139.15,10.29,0
6/10/2009,2108.11,10.13,0
6/11/2009,2066.87,9.93,0
6/12/2009,2055.03,9.87,0
6/15/2009,1993.61,9.57,0
6/16/2009,1981.63,9.52,0
6/17/2009,2008.27,9.66,0
6/18/2009,1957.47,9.42,0
6/19/2009,1978.40,9.52,0
6/22/2009,1938.88,9.31,0
6/23/2009,1935.76,9.30,0
6/24/2009,1940.32,9.28,0.0315
6/25/2009,2044.80,9.78,0
6/26/2009,2029.87,9.75,0
6/29/2009,2060.16,9.90,0
6/30/2009,2040.34,9.80,0
7/1/2009,2046.82,9.85,0
7/2/2009,1979.12,9.54,0
7/6/2009,1943.99,9.39,0
7/7/2009,1899.34,9.18,0
7/8/2009,1862.31,9.00,0
7/9/2009,1908.33,9.20,0
7/10/2009,1892.09,9.13,0
7/13/2009,1921.05,9.28,0
7/14/2009,1974.49,9.53,0
7/15/2009,2061.49,9.96,0
7/16/2009,2115.38,10.20,0
7/17/2009,2144.32,10.34,0
7/20/2009,2178.42,10.51,0
7/21/2009,2157.72,10.43,0
7/22/2009,2231.30,10.79,0
7/23/2009,2348.09,11.36,0
7/24/2009,2355.58,11.40,0
7/27/2009,2436.47,11.81,0
7/28/2009,2449.04,11.87,0
7/29/2009,2433.16,11.77,0
7/30/2009,2460.64,11.91,0
7/31/2009,2496.69,12.06,0
8/3/2009,2545.73,12.30,0
8/4/2009,2580.99,12.43,0
8/5/2009,2608.40,12.55,0
8/6/2009,2578.37,12.41,0
8/7/2009,2703.69,12.99,0
8/10/2009,2620.88,12.62,0
8/11/2009,2606.88,12.53,0
8/12/2009,2693.35,12.91,0
8/13/2009,2681.15,12.86,0
8/14/2009,2614.04,12.54,0
8/17/2009,2520.32,12.11,0
8/18/2009,2580.09,12.38,0
8/19/2009,2581.08,12.40,0
8/20/2009,2620.24,12.61,0
8/21/2009,2712.75,13.02,0
8/24/2009,2695.42,12.95,0
8/25/2009,2760.21,13.27,0
8/26/2009,2818.00,13.54,0
8/27/2009,2790.37,13.41,0
8/28/2009,2799.02,13.44,0
8/31/2009,2733.37,13.11,0
9/1/2009,2635.44,12.62,0
9/2/2009,2565.94,12.31,0
9/3/2009,2604.66,12.49,0
9/4/2009,2649.43,12.72,0
9/8/2009,2694.76,12.93,0
9/9/2009,2701.00,12.98,0
9/10/2009,2738.91,13.15,0
9/11/2009,2705.03,12.99,0
9/14/2009,2691.86,12.94,0
9/15/2009,2750.77,13.22,0
9/16/2009,2856.49,13.72,0
9/17/2009,2804.17,13.50,0
9/18/2009,2812.73,13.53,0
9/21/2009,2782.95,13.39,0
9/22/2009,2770.79,13.32,0.0186
9/23/2009,2695.24,12.96,0
9/24/2009,2641.58,12.71,0
9/25/2009,2576.31,12.39,0
9/28/2009,2613.05,12.56,0
9/29/2009,2620.04,12.59,0
9/30/2009,2558.57,12.30,0
10/1/2009,2446.59,11.75,0
10/2/2009,2402.53,11.52,0
10/5/2009,2436.78,11.68,0
10/6/2009,2474.60,11.87,0
10/7/2009,2431.05,11.66,0
10/8/2009,2544.39,12.20,0
10/9/2009,2558.99,12.28,0
10/12/2009,2548.16,12.24,0
10/13/2009,2602.51,12.49,0
10/14/2009,2655.29,12.74,0
10/15/2009,2649.98,12.71,0
10/16/2009,2619.81,12.56,0
10/19/2009,2606.15,12.49,0
10/20/2009,2546.19,12.21,0
10/21/2009,2509.08,12.03,0
10/22/2009,2613.05,12.53,0
10/23/2009,2552.32,12.23,0
10/26/2009,2483.22,11.91,0
10/27/2009,2460.34,11.80,0
10/28/2009,2345.98,11.25,0
10/29/2009,2404.76,11.52,0
10/30/2009,2326.01,11.14,0
11/2/2009,2311.11,11.06,0
11/3/2009,2363.16,11.31,0
11/4/2009,2383.49,11.40,0
11/5/2009,2428.08,11.62,0
11/6/2009,2451.34,11.74,0
11/9/2009,2501.31,11.99,0
11/10/2009,2468.66,11.83,0
11/11/2009,2577.76,12.36,0
11/12/2009,2511.71,12.04,0
11/13/2009,2516.24,12.06,0
11/16/2009,2558.41,12.26,0
11/17/2009,2530.46,12.14,0
11/18/2009,2540.20,12.19,0
11/19/2009,2489.66,11.94,0
11/20/2009,2427.16,11.64,0
11/23/2009,2447.87,11.74,0
11/24/2009,2426.82,11.64,0
11/25/2009,2442.75,11.71,0
11/27/2009,2397.40,11.49,0
11/30/2009,2384.14,11.44,0
12/1/2009,2430.04,11.65,0
12/2/2009,2432.36,11.67,0
12/3/2009,2369.90,11.36,0
12/4/2009,2407.21,11.55,0
12/7/2009,2383.39,11.44,0
12/8/2009,2349.50,11.28,0
12/9/2009,2346.49,11.27,0
12/10/2009,2340.68,11.24,0
12/11/2009,2371.51,11.39,0
12/14/2009,2394.06,11.51,0
12/15/2009,2375.87,11.42,0
12/16/2009,2442.16,11.74,0
12/17/2009,2422.14,11.64,0
12/18/2009,2418.42,11.58,0
12/21/2009,2454.42,11.75,0
12/22/2009,2532.29,12.14,0
12/23/2009,2546.93,12.19,0.0237
12/24/2009,2564.71,12.27,0
12/28/2009,2527.34,12.09,0
12/29/2009,2524.51,12.08,0
12/30/2009,2526.53,12.09,0
12/31/2009,2506.15,11.99,0
1/4/2010,2544.66,12.18,0
1/5/2010,2567.82,12.28,0
1/6/2010,2569.99,12.29,0
1/7/2010,2707.87,12.94,0
1/8/2010,2709.50,12.96,0
1/11/2010,2708.37,12.96,0
1/12/2010,2671.40,12.78,0
1/13/2010,2716.83,13.01,0
1/14/2010,2711.39,12.99,0
1/15/2010,2672.86,12.80,0
1/19/2010,2703.67,12.94,0
1/20/2010,2667.41,12.76,0
1/21/2010,2600.80,12.44,0
1/22/2010,2540.69,12.15,0
1/25/2010,2544.64,12.17,0
1/26/2010,2554.52,12.21,0
1/27/2010,2579.22,12.33,0
1/28/2010,2585.27,12.36,0
1/29/2010,2581.61,12.34,0
2/1/2010,2593.85,12.39,0
2/2/2010,2739.64,13.08,0
2/3/2010,2720.65,12.99,0
2/4/2010,2638.05,12.59,0
2/5/2010,2597.24,12.40,0
2/8/2010,2644.26,12.62,0
2/9/2010,2664.70,12.72,0
2/10/2010,2663.36,12.71,0
2/11/2010,2734.12,13.05,0
2/12/2010,2744.85,13.09,0
2/16/2010,2791.55,13.32,0
2/17/2010,2789.78,13.32,0
2/18/2010,2764.22,13.20,0
2/19/2010,2776.62,13.25,0
2/22/2010,2768.88,13.20,0
2/23/2010,2697.89,12.87,0
2/24/2010,2694.67,12.85,0
2/25/2010,2691.88,12.84,0
2/26/2010,2704.23,12.90,0
3/1/2010,2747.60,13.10,0
3/2/2010,2745.15,13.10,0
3/3/2010,2777.87,13.25,0
3/4/2010,2766.19,13.20,0
3/5/2010,2830.91,13.51,0
3/8/2010,2862.57,13.66,0
3/9/2010,2885.93,13.77,0
3/10/2010,2880.50,13.75,0
3/11/2010,2876.60,13.73,0
3/12/2010,2858.23,13.64,0
3/15/2010,2845.03,13.58,0
3/16/2010,2887.63,13.78,0
3/17/2010,2892.20,13.80,0
3/18/2010,2871.15,13.70,0
3/19/2010,2819.79,13.44,0
3/22/2010,2849.37,13.58,0
3/23/2010,2875.05,13.70,0
3/24/2010,2877.02,13.71,0
3/25/2010,2886.96,13.74,0.0196
3/26/2010,2913.17,13.86,0
3/29/2010,2900.27,13.80,0
3/30/2010,2889.81,13.75,0
3/31/2010,2846.26,13.54,0
4/1/2010,2843.28,13.53,0
4/5/2010,2895.19,13.77,0
4/6/2010,2864.51,13.63,0
4/7/2010,2823.21,13.43,0
4/8/2010,2834.96,13.49,0
4/9/2010,2867.77,13.64,0
4/12/2010,2880.88,13.70,0
4/13/2010,2901.49,13.80,0
4/14/2010,3003.52,14.29,0
4/15/2010,2985.01,14.20,0
4/16/2010,2934.79,13.96,0
4/19/2010,2934.22,13.96,0
4/20/2010,2993.54,14.24,0
4/21/2010,3048.37,14.50,0
4/22/2010,3175.22,15.10,0
4/23/2010,3264.67,15.53,0
4/26/2010,3229.10,15.36,0
4/27/2010,3097.52,14.73,0
4/28/2010,3136.25,14.91,0
4/29/2010,3237.77,15.40,0
4/30/2010,3197.15,15.20,0
5/3/2010,3293.17,15.66,0
5/4/2010,3179.81,15.12,0
5/5/2010,3105.68,14.77,0
5/6/2010,2981.63,14.18,0
5/7/2010,2854.31,13.57,0
5/10/2010,3080.35,14.65,0
5/11/2010,3071.19,14.60,0
5/12/2010,3113.11,14.80,0
5/13/2010,3005.55,14.29,0
5/14/2010,2952.69,14.04,0
5/17/2010,2968.17,14.11,0
5/18/2010,2932.96,13.94,0
5/19/2010,2891.95,13.75,0
5/20/2010,2759.22,13.12,0
5/21/2010,2784.70,13.24,0
5/24/2010,2755.10,13.10,0
5/25/2010,2774.03,13.19,0
5/26/2010,2773.79,13.19,0
5/27/2010,2869.28,13.64,0
5/28/2010,2835.25,13.48,0
6/1/2010,2723.18,12.95,0
6/2/2010,2784.72,13.24,0
6/3/2010,2755.15,13.10,0
6/4/2010,2621.95,12.46,0
6/7/2010,2525.53,12.01,0
6/8/2010,2522.63,11.99,0
6/9/2010,2501.48,11.89,0
6/10/2010,2626.25,12.48,0
6/11/2010,2623.91,12.47,0
6/14/2010,2620.32,12.46,0
6/15/2010,2688.33,12.78,0
6/16/2010,2658.44,12.64,0
6/17/2010,2598.47,12.35,0
6/18/2010,2579.74,12.26,0
6/21/2010,2547.08,12.11,0
6/22/2010,2485.51,11.82,0
6/23/2010,2523.63,12.00,0
6/24/2010,2495.75,11.84,0.0223
6/25/2010,2488.76,11.81,0
6/28/2010,2470.16,11.72,0
6/29/2010,2391.06,11.34,0
6/30/2010,2362.83,11.21,0
7/1/2010,2355.63,11.18,0
7/2/2010,2319.41,11.00,0
7/6/2010,2305.17,10.94,0
7/7/2010,2389.26,11.33,0
7/8/2010,2381.45,11.30,0
7/9/2010,2436.24,11.56,0
7/12/2010,2409.11,11.43,0
7/13/2010,2501.71,11.87,0
7/14/2010,2452.35,11.63,0
7/15/2010,2450.72,11.62,0
7/16/2010,2332.55,11.07,0
7/19/2010,2312.88,10.97,0
7/20/2010,2398.57,11.38,0
7/21/2010,2354.34,11.17,0
7/22/2010,2426.18,11.51,0
7/23/2010,2485.03,11.79,0
7/26/2010,2558.16,12.13,0
7/27/2010,2504.28,11.88,0
7/28/2010,2423.90,11.50,0
7/29/2010,2445.66,11.60,0
7/30/2010,2466.27,11.70,0
8/2/2010,2526.25,11.98,0
8/3/2010,2462.82,11.68,0
8/4/2010,2461.15,11.67,0
8/5/2010,2427.03,11.51,0
8/6/2010,2434.82,11.55,0
8/9/2010,2509.14,11.90,0
8/10/2010,2443.56,11.59,0
8/11/2010,2354.23,11.16,0
8/12/2010,2315.71,10.98,0
8/13/2010,2303.95,10.93,0
8/16/2010,2298.39,10.90,0
8/17/2010,2363.77,11.21,0
8/18/2010,2410.50,11.43,0
8/19/2010,2333.59,11.07,0
8/20/2010,2321.72,11.01,0
8/23/2010,2278.36,10.80,0
8/24/2010,2282.65,10.82,0
8/25/2010,2354.22,11.16,0
8/26/2010,2322.37,11.01,0
8/27/2010,2372.62,11.25,0
8/30/2010,2313.56,10.97,0
8/31/2010,2318.96,10.99,0
9/1/2010,2407.19,11.41,0
9/2/2010,2454.80,11.64,0
9/3/2010,2496.65,11.84,0
9/7/2010,2442.79,11.58,0
9/8/2010,2451.45,11.62,0
9/9/2010,2468.82,11.70,0
9/10/2010,2476.90,11.74,0
9/13/2010,2520.19,11.95,0
9/14/2010,2509.33,11.89,0
9/15/2010,2482.84,11.77,0
9/16/2010,2422.20,11.48,0
9/17/2010,2415.21,11.45,0
9/20/2010,2507.39,11.88,0
9/21/2010,2510.71,11.90,0
9/22/2010,2487.21,11.79,0
9/23/2010,2445.00,11.57,0.0169
9/24/2010,2524.69,11.95,0
9/27/2010,2525.76,11.95,0
9/28/2010,2553.67,12.08,0
9/29/2010,2530.45,11.97,0
9/30/2010,2541.49,12.03,0
10/1/2010,2543.34,12.04,0
10/4/2010,2510.94,11.88,0
10/5/2010,2538.16,12.01,0
10/6/2010,2533.59,11.99,0
10/7/2010,2512.70,11.89,0
10/8/2010,2534.07,11.99,0
10/11/2010,2509.40,11.87,0
10/12/2010,2510.36,11.88,0
10/13/2010,2515.05,11.90,0
10/14/2010,2495.80,11.81,0
10/15/2010,2467.49,11.67,0
10/18/2010,2472.26,11.70,0
10/19/2010,2456.84,11.62,0
10/20/2010,2445.23,11.57,0
10/21/2010,2464.35,11.66,0
10/22/2010,2464.01,11.66,0
10/25/2010,2464.02,11.66,0
10/26/2010,2439.57,11.54,0
10/27/2010,2425.15,11.47,0
10/28/2010,2400.46,11.36,0
10/29/2010,2403.44,11.37,0
11/1/2010,2396.32,11.34,0
11/2/2010,2483.78,11.75,0
11/3/2010,2455.36,11.61,0
11/4/2010,2562.64,12.12,0
11/5/2010,2585.62,12.23,0
11/8/2010,2592.35,12.26,0
11/9/2010,2547.95,12.05,0
11/10/2010,2586.14,12.23,0
11/11/2010,2599.86,12.30,0
11/12/2010,2535.02,11.99,0
11/15/2010,2477.53,11.72,0
11/16/2010,2440.97,11.54,0
11/17/2010,2415.85,11.43,0
11/18/2010,2428.40,11.49,0
11/19/2010,2423.42,11.46,0
11/22/2010,2416.15,11.43,0
11/23/2010,2368.97,11.20,0
11/24/2010,2416.58,11.43,0
11/26/2010,2382.47,11.27,0
11/29/2010,2386.61,11.29,0
11/30/2010,2405.51,11.38,0
12/1/2010,2496.72,11.81,0
12/2/2010,2582.64,12.21,0
12/3/2010,2600.28,12.29,0
12/6/2010,2615.21,12.36,0
12/7/2010,2625.05,12.41,0
12/8/2010,2627.03,12.42,0
12/9/2010,2632.64,12.45,0
12/10/2010,2656.59,12.56,0
12/13/2010,2668.10,12.62,0
12/14/2010,2647.87,12.52,0
12/15/2010,2637.37,12.47,0
12/16/2010,2676.02,12.65,0
12/17/2010,2707.55,12.80,0
12/20/2010,2775.95,13.13,0
12/21/2010,2812.41,13.30,0
12/22/2010,2857.64,13.50,0.0191
12/23/2010,2793.67,13.19,0
12/27/2010,2825.46,13.34,0
12/28/2010,2791.34,13.18,0
12/29/2010,2788.23,13.17,0
12/30/2010,2798.28,13.21,0
12/31/2010,2786.12,13.16,0
1/3/2011,2842.21,13.42,0
1/4/2011,2790.28,13.18,0
1/5/2011,2844.40,13.43,0
1/6/2011,2891.86,13.65,0
1/7/2011,2923.17,13.80,0
1/10/2011,2888.53,13.64,0
1/11/2011,2924.49,13.81,0
1/12/2011,2943.67,13.90,0
1/13/2011,2942.84,13.89,0
1/14/2011,3016.72,14.24,0
1/18/2011,2981.95,14.08,0
1/19/2011,2895.96,13.67,0
1/20/2011,2904.87,13.71,0
1/21/2011,2870.31,13.55,0
1/24/2011,2919.19,13.78,0
1/25/2011,2928.56,13.82,0
1/26/2011,2972.49,14.03,0
1/27/2011,2959.69,13.97,0
1/28/2011,2882.76,13.61,0
1/31/2011,2863.49,13.52,0
2/1/2011,2913.98,13.75,0
2/2/2011,2875.55,13.57,0
2/3/2011,2834.19,13.38,0
2/4/2011,2820.72,13.31,0
2/7/2011,2876.06,13.57,0
2/8/2011,2945.71,13.90,0
2/9/2011,2956.64,13.95,0
2/10/2011,2938.18,13.87,0
2/11/2011,2940.90,13.88,0
2/14/2011,2910.65,13.74,0
2/15/2011,2877.38,13.58,0
2/16/2011,2934.15,13.85,0
2/17/2011,2972.41,14.03,0
2/18/2011,2966.17,14.00,0
2/22/2011,2833.05,13.37,0
2/23/2011,2793.91,13.18,0
2/24/2011,2782.91,13.13,0
2/25/2011,2835.51,13.38,0
2/28/2011,2828.58,13.35,0
3/1/2011,2743.80,12.95,0
3/2/2011,2783.58,13.13,0
3/3/2011,2827.97,13.34,0
3/4/2011,2793.27,13.18,0
3/7/2011,2751.97,12.98,0
3/8/2011,2866.33,13.52,0
3/9/2011,2881.99,13.60,0
3/10/2011,2815.57,13.28,0
3/11/2011,2819.25,13.30,0
3/14/2011,2778.31,13.11,0
3/15/2011,2809.87,13.26,0
3/16/2011,2746.48,12.96,0
3/17/2011,2756.58,13.00,0
3/18/2011,2797.51,13.20,0
3/21/2011,2845.62,13.42,0
3/22/2011,2809.38,13.25,0
3/23/2011,2827.09,13.34,0
3/24/2011,2836.62,13.38,0
3/25/2011,2869.16,13.51,0.0219
3/28/2011,2860.99,13.47,0
3/29/2011,2846.12,13.40,0
3/30/2011,2828.32,13.32,0
3/31/2011,2812.80,13.25,0
4/1/2011,2831.58,13.33,0
4/4/2011,2814.46,13.25,0
4/5/2011,2817.15,13.26,0
4/6/2011,2838.13,13.36,0
4/7/2011,2849.14,13.41,0
4/8/2011,2832.40,13.34,0
4/11/2011,2822.47,13.29,0
4/12/2011,2801.93,13.19,0
4/13/2011,2786.93,13.12,0
4/14/2011,2782.83,13.10,0
4/15/2011,2810.59,13.23,0
4/18/2011,2807.45,13.22,0
4/19/2011,2855.35,13.44,0
4/20/2011,2894.74,13.63,0
4/21/2011,2839.96,13.37,0
4/25/2011,2844.79,13.39,0
4/26/2011,2847.23,13.40,0
4/27/2011,2864.16,13.48,0
4/28/2011,2859.94,13.46,0
4/29/2011,2872.14,13.52,0
5/2/2011,2828.49,13.31,0
5/3/2011,2790.20,13.13,0
5/4/2011,2794.56,13.15,0
5/5/2011,2806.55,13.21,0
5/6/2011,2801.28,13.19,0
5/9/2011,2782.84,13.10,0
5/10/2011,2791.12,13.14,0
5/11/2011,2747.27,12.93,0
5/12/2011,2758.85,12.99,0
5/13/2011,2730.54,12.85,0
5/16/2011,2724.41,12.82,0
5/17/2011,2702.89,12.72,0
5/18/2011,2747.47,12.93,0
5/19/2011,2764.82,13.01,0
5/20/2011,2766.75,13.02,0
5/23/2011,2729.33,12.84,0
5/24/2011,2714.63,12.78,0
5/25/2011,2745.93,12.92,0
5/26/2011,2794.93,13.15,0
5/27/2011,2833.96,13.34,0
5/31/2011,2872.00,13.51,0
6/1/2011,2786.74,13.11,0
6/2/2011,2756.32,12.97,0
6/3/2011,2720.26,12.80,0
6/6/2011,2657.60,12.50,0
6/7/2011,2634.62,12.40,0
6/8/2011,2592.50,12.20,0
6/9/2011,2606.07,12.26,0
6/10/2011,2558.90,12.04,0
6/13/2011,2561.10,12.05,0
6/14/2011,2620.38,12.33,0
6/15/2011,2560.89,12.05,0
6/16/2011,2593.40,12.20,0
6/17/2011,2616.39,12.31,0
6/20/2011,2645.13,12.44,0
6/21/2011,2693.16,12.67,0
6/22/2011,2689.51,12.65,0
6/23/2011,2727.79,12.83,0
6/24/2011,2694.04,12.65,0.0200
6/27/2011,2704.91,12.70,0
6/28/2011,2740.16,12.87,0
6/29/2011,2691.29,12.64,0
6/30/2011,2699.55,12.68,0
7/1/2011,2762.07,12.97,0
7/5/2011,2744.63,12.89,0
7/6/2011,2731.02,12.83,0
7/7/2011,2780.48,13.06,0
7/8/2011,2751.05,12.92,0
7/11/2011,2670.76,12.54,0
7/12/2011,2669.23,12.53,0
7/13/2011,2671.27,12.54,0
7/14/2011,2633.74,12.37,0
7/15/2011,2617.95,12.29,0
7/18/2011,2580.68,12.12,0
7/19/2011,2664.63,12.51,0
7/20/2011,2658.87,12.49,0
7/21/2011,2683.39,12.60,0
7/22/2011,2651.84,12.45,0
7/25/2011,2625.77,12.33,0
7/26/2011,2586.79,12.15,0
7/27/2011,2518.69,11.83,0
7/28/2011,2502.31,11.75,0
7/29/2011,2504.20,11.76,0
8/1/2011,2482.27,11.66,0
8/2/2011,2387.38,11.21,0
8/3/2011,2377.70,11.17,0
8/4/2011,2243.42,10.54,0
8/5/2011,2203.76,10.35,0
8/8/2011,2018.08,9.48,0
8/9/2011,2067.27,9.71,0
8/10/2011,1927.67,9.06,0
8/11/2011,2014.30,9.46,0
8/12/2011,2028.86,9.53,0
8/15/2011,2101.38,9.87,0
8/16/2011,2103.38,9.88,0
8/17/2011,2077.48,9.76,0
8/18/2011,1947.32,9.15,0
8/19/2011,1890.96,8.88,0
8/22/2011,1889.72,8.88,0
8/23/2011,1911.60,8.98,0
8/24/2011,1975.53,9.28,0
8/25/2011,1999.76,9.39,0
8/26/2011,2053.63,9.65,0
8/29/2011,2146.50,10.08,0
8/30/2011,2184.64,10.26,0
8/31/2011,2172.59,10.20,0
9/1/2011,2115.49,9.94,0
9/2/2011,2041.20,9.59,0
9/6/2011,2020.95,9.49,0
9/7/2011,2106.31,9.89,0
9/8/2011,2056.06,9.66,0
9/9/2011,1989.69,9.34,0
9/12/2011,1993.61,9.36,0
9/13/2011,1993.15,9.36,0
9/14/2011,2048.64,9.62,0
9/15/2011,2073.72,9.74,0
9/16/2011,2069.61,9.72,0
9/19/2011,2060.95,9.68,0
9/20/2011,2055.45,9.65,0
9/21/2011,1985.72,9.32,0
9/22/2011,1893.28,8.89,0
9/23/2011,1924.06,9.00,0.0310
9/26/2011,1980.00,9.27,0
9/27/2011,1996.68,9.34,0
9/28/2011,1941.98,9.09,0
9/29/2011,1990.55,9.31,0
9/30/2011,1917.64,8.97,0
10/3/2011,1809.66,8.47,0
10/4/2011,1891.09,8.85,0
10/5/2011,1965.71,9.20,0
10/6/2011,2005.56,9.38,0
10/7/2011,1973.74,9.23,0
10/10/2011,2048.49,9.58,0
10/11/2011,2054.35,9.61,0
10/12/2011,2095.74,9.80,0
10/13/2011,2080.47,9.73,0
10/14/2011,2105.17,9.85,0
10/17/2011,2028.98,9.49,0
10/18/2011,2179.32,10.19,0
10/19/2011,2155.02,10.08,0
10/20/2011,2182.00,10.21,0
10/21/2011,2260.94,10.57,0
10/24/2011,2330.98,10.90,0
10/25/2011,2257.06,10.56,0
10/26/2011,2304.61,10.78,0
10/27/2011,2410.19,11.27,0
10/28/2011,2369.90,11.08,0
10/31/2011,2293.43,10.72,0
11/1/2011,2212.98,10.35,0
11/2/2011,2267.79,10.60,0
11/3/2011,2312.19,10.81,0
11/4/2011,2303.90,10.77,0
11/7/2011,2341.76,10.95,0
11/8/2011,2419.07,11.31,0
11/9/2011,2289.44,10.70,0
11/10/2011,2337.07,10.93,0
11/11/2011,2391.31,11.18,0
11/14/2011,2364.27,11.05,0
11/15/2011,2382.76,11.14,0
11/16/2011,2398.60,11.21,0
11/17/2011,2361.32,11.04,0
11/18/2011,2343.86,10.96,0
11/21/2011,2304.83,10.77,0
11/22/2011,2310.18,10.80,0
11/23/2011,2227.65,10.41,0
11/25/2011,2222.83,10.39,0
11/28/2011,2290.02,10.70,0
11/29/2011,2324.12,10.86,0
11/30/2011,2457.53,11.49,0
12/1/2011,2458.25,11.49,0
12/2/2011,2468.80,11.54,0
12/5/2011,2527.18,11.81,0
12/6/2011,2550.57,11.92,0
12/7/2011,2567.73,12.00,0
12/8/2011,2485.47,11.62,0
12/9/2011,2550.19,11.92,0
12/12/2011,2507.57,11.72,0
12/13/2011,2416.33,11.29,0
12/14/2011,2339.87,10.94,0
12/15/2011,2381.31,11.13,0
12/16/2011,2402.18,11.23,0
12/19/2011,2360.27,11.03,0
12/20/2011,2512.03,11.74,0
12/21/2011,2552.38,11.93,0
12/22/2011,2545.01,11.87,0.0212
12/23/2011,2531.24,11.81,0
12/27/2011,2523.20,11.77,0
12/28/2011,2475.20,11.55,0
12/29/2011,2571.82,12.00,0
12/30/2011,2549.16,11.89,0
1/3/2012,2600.29,12.13,0
1/4/2012,2629.64,12.27,0
1/5/2012,2693.33,12.56,0
1/6/2012,2676.17,12.48,0
1/9/2012,2693.74,12.56,0
1/10/2012,2751.58,12.83,0
1/11/2012,2847.68,13.28,0
1/12/2012,2853.88,13.31,0
1/13/2012,2835.34,13.22,0
1/17/2012,2821.16,13.16,0
1/18/2012,2933.89,13.68,0
1/19/2012,2932.39,13.67,0
1/20/2012,2873.09,13.40,0
1/23/2012,2833.37,13.21,0
1/24/2012,2884.31,13.45,0
1/25/2012,2949.46,13.75,0
1/26/2012,2884.32,13.45,0
1/27/2012,2898.83,13.52,0
1/30/2012,2853.94,13.31,0
1/31/2012,2799.84,13.05,0
2/1/2012,2872.96,13.39,0
2/2/2012,2895.07,13.50,0
2/3/2012,3045.98,14.20,0
2/6/2012,3012.75,14.04,0
2/7/2012,3022.34,14.09,0
2/8/2012,3036.97,14.16,0
2/9/2012,3082.91,14.37,0
2/10/2012,3028.44,14.12,0
2/13/2012,3102.51,14.46,0
2/14/2012,3073.62,14.33,0
2/15/2012,3058.31,14.26,0
2/16/2012,3047.66,14.21,0
2/17/2012,3051.00,14.22,0
2/21/2012,2991.73,13.94,0
2/22/2012,2922.87,13.62,0
2/23/2012,2980.29,13.89,0
2/24/2012,2928.96,13.65,0
2/27/2012,2969.25,13.84,0
2/28/2012,2930.26,13.66,0
2/29/2012,2995.75,13.96,0
3/1/2012,2974.29,13.86,0
3/2/2012,2929.03,13.65,0
3/5/2012,2936.04,13.68,0
3/6/2012,2848.13,13.27,0
3/7/2012,2948.18,13.74,0
3/8/2012,3037.65,14.16,0
3/9/2012,3121.97,14.55,0
3/12/2012,3139.61,14.63,0
3/13/2012,3248.48,15.14,0
3/14/2012,3221.54,15.01,0
3/15/2012,3299.89,15.38,0
3/16/2012,3263.86,15.21,0
3/19/2012,3244.35,15.12,0
3/20/2012,3210.12,14.96,0
3/21/2012,3234.03,15.07,0
3/22/2012,3187.13,14.85,0
3/23/2012,3153.72,14.69,0
3/26/2012,3169.78,14.75,0.0174
3/27/2012,3234.26,15.05,0
3/28/2012,3256.12,15.15,0
3/29/2012,3212.47,14.95,0
3/30/2012,3161.99,14.71,0
4/2/2012,3126.26,14.55,0
4/3/2012,3127.31,14.55,0
4/4/2012,3094.06,14.40,0
4/5/2012,3066.43,14.27,0
4/9/2012,3061.64,14.25,0
4/10/2012,2929.27,13.63,0
4/11/2012,3042.63,14.16,0
4/12/2012,3119.22,14.51,0
4/13/2012,3074.86,14.31,0
4/16/2012,3083.72,14.35,0
4/17/2012,3121.77,14.52,0
4/18/2012,3074.96,14.31,0
4/19/2012,3036.87,14.13,0
4/20/2012,3096.93,14.41,0
4/23/2012,3035.38,14.12,0
4/24/2012,3113.66,14.48,0
4/25/2012,3180.59,14.80,0
4/26/2012,3297.72,15.34,0
4/27/2012,3379.00,15.72,0
4/30/2012,3326.14,15.47,0
5/1/2012,3368.49,15.67,0
5/2/2012,3446.39,16.03,0
5/3/2012,3390.12,15.77,0
5/4/2012,3348.41,15.57,0
5/7/2012,3377.94,15.71,0
5/8/2012,3341.65,15.54,0
5/9/2012,3389.91,15.77,0
5/10/2012,3353.87,15.60,0
5/11/2012,3392.38,15.78,0
5/14/2012,3339.99,15.53,0
5/15/2012,3374.64,15.69,0
5/16/2012,3341.46,15.54,0
5/17/2012,3149.31,14.65,0
5/18/2012,3111.24,14.47,0
5/21/2012,3185.70,14.82,0
5/22/2012,3234.12,15.04,0
5/23/2012,3304.86,15.37,0
5/24/2012,3344.63,15.55,0
5/25/2012,3339.41,15.53,0
5/29/2012,3420.26,15.90,0
5/30/2012,3273.15,15.22,0
5/31/2012,3288.43,15.29,0
6/1/2012,3072.61,14.29,0
6/4/2012,2954.05,13.74,0
6/5/2012,3052.16,14.19,0
6/6/2012,3164.80,14.72,0
6/7/2012,3186.97,14.82,0
6/8/2012,3242.48,15.08,0
6/11/2012,3115.86,14.49,0
6/12/2012,3157.99,14.68,0
6/13/2012,3081.99,14.33,0
6/14/2012,3189.87,14.83,0
6/15/2012,3228.86,15.01,0
6/18/2012,3318.72,15.43,0
6/19/2012,3367.97,15.64,0.0215
6/20/2012,3344.34,15.53,0
6/21/2012,3239.16,15.04,0
6/22/2012,3284.43,15.25,0
6/25/2012,3248.21,15.08,0
6/26/2012,3350.31,15.55,0
6/27/2012,3432.19,15.93,0
6/28/2012,3472.07,16.12,0
6/29/2012,3624.95,16.83,0
7/2/2012,3654.01,16.96,0
7/3/2012,3643.23,16.91,0
7/5/2012,3704.18,17.19,0
7/6/2012,3704.92,17.20,0
7/9/2012,3698.70,17.17,0
7/10/2012,3613.05,16.77,0
7/11/2012,3559.67,16.52,0
7/12/2012,3628.55,16.84,0
7/13/2012,3676.67,17.06,0
7/16/2012,3660.74,16.99,0
7/17/2012,3662.89,17.00,0
7/18/2012,3636.18,16.88,0
7/19/2012,3569.73,16.57,0
7/20/2012,3619.32,16.80,0
7/23/2012,3638.96,16.89,0
7/24/2012,3555.66,16.50,0
7/25/2012,3436.00,15.95,0
7/26/2012,3606.70,16.74,0
7/27/2012,3631.05,16.85,0
7/30/2012,3576.69,16.60,0
7/31/2012,3491.26,16.20,0
8/1/2012,3453.96,16.03,0
8/2/2012,3509.30,16.29,0
8/3/2012,3543.86,16.45,0
8/6/2012,3558.65,16.51,0
8/7/2012,3623.39,16.81,0
8/8/2012,3670.68,17.03,0
8/9/2012,3737.45,17.34,0
8/10/2012,3695.69,17.15,0
8/13/2012,3702.87,17.18,0
8/14/2012,3717.84,17.25,0
8/15/2012,3716.87,17.24,0
8/16/2012,3857.01,17.89,0
8/17/2012,3885.49,18.02,0
8/20/2012,3805.55,17.65,0
8/21/2012,3767.13,17.48,0
8/22/2012,3859.15,17.90,0
8/23/2012,3837.36,17.80,0
8/24/2012,3895.15,18.07,0
8/27/2012,3849.66,17.86,0
8/28/2012,3851.51,17.87,0
8/29/2012,3871.72,17.96,0
8/30/2012,3859.39,17.90,0
8/31/2012,3914.78,18.16,0
9/4/2012,3961.37,18.37,0
9/5/2012,3943.83,18.29,0
9/6/2012,4041.58,18.75,0
9/7/2012,4056.34,18.81,0
9/10/2012,4029.93,18.69,0
9/11/2012,4056.47,18.81,0
9/12/2012,4160.71,19.30,0
9/13/2012,4248.71,19.70,0
9/14/2012,4352.41,20.18,0
9/17/2012,4269.97,19.80,0
9/18/2012,4217.36,19.56,0
9/19/2012,4328.12,20.07,0
9/20/2012,4354.74,20.19,0
9/21/2012,4431.61,20.55,0
9/24/2012,4377.19,20.30,0
9/25/2012,4304.98,19.95,0.0124
9/26/2012,4158.05,19.27,0
9/27/2012,4226.72,19.59,0
9/28/2012,4177.07,19.36,0
10/1/2012,4162.36,19.29,0
10/2/2012,4190.65,19.42,0
10/3/2012,4361.54,20.21,0
10/4/2012,4392.80,20.36,0
10/5/2012,4420.73,20.48,0
10/8/2012,4350.13,20.16,0
10/9/2012,4247.44,19.68,0
10/10/2012,4257.02,19.73,0
10/11/2012,4194.40,19.44,0
10/12/2012,4176.79,19.35,0
10/15/2012,4309.64,19.97,0
10/16/2012,4329.68,20.06,0
10/17/2012,4446.33,20.60,0
10/18/2012,4503.58,20.87,0
10/19/2012,4507.58,20.88,0
10/22/2012,4491.92,20.81,0
10/23/2012,4444.89,20.59,0
10/24/2012,4492.96,20.82,0
10/25/2012,4408.50,20.43,0
10/26/2012,4369.45,20.24,0
10/30/2012,4369.45,20.24,0
10/31/2012,4433.07,20.54,0
11/1/2012,4546.78,21.06,0
11/2/2012,4434.14,20.54,0
11/5/2012,4542.37,21.04,0
11/6/2012,4534.42,21.01,0
11/7/2012,4511.13,20.90,0
11/8/2012,4444.26,20.59,0
11/9/2012,4379.91,20.29,0
11/12/2012,4269.90,19.78,0
11/13/2012,4264.15,19.75,0
11/14/2012,4125.33,19.11,0
11/15/2012,4097.34,18.98,0
11/16/2012,4222.22,19.56,0
11/19/2012,4294.23,19.89,0
11/20/2012,4405.36,20.40,0
11/21/2012,4413.83,20.44,0
11/23/2012,4461.94,20.67,0
11/26/2012,4439.19,20.56,0
11/27/2012,4438.56,20.56,0
11/28/2012,4433.95,20.54,0
11/29/2012,4442.99,20.58,0
11/30/2012,4423.44,20.49,0
12/3/2012,4422.88,20.48,0
12/4/2012,4424.32,20.49,0
12/5/2012,4292.89,19.88,0
12/6/2012,4294.95,19.89,0
12/7/2012,4315.27,19.98,0
12/10/2012,4301.75,19.92,0
12/11/2012,4312.55,19.97,0
12/12/2012,4412.27,20.43,0
12/13/2012,4386.83,20.31,0
12/14/2012,4372.68,20.25,0
12/17/2012,4537.01,21.01,0
12/18/2012,4630.72,21.44,0
12/19/2012,4588.12,21.18,0.0596
12/20/2012,4612.32,21.29,0
12/21/2012,4546.48,20.99,0
12/24/2012,4532.04,20.92,0
12/26/2012,4490.76,20.73,0
12/27/2012,4496.41,20.74,0.0204
12/28/2012,4469.72,20.62,0
12/31/2012,4580.29,21.12,0
1/2/2013,4702.22,21.69,0
1/3/2013,4705.42,21.70,0
1/4/2013,4752.35,21.92,0
1/7/2013,4783.35,22.06,0
1/8/2013,4797.20,22.12,0
1/9/2013,4839.16,22.32,0
1/10/2013,4812.53,22.19,0
1/11/2013,4813.83,22.20,0
1/14/2013,4779.17,22.04,0
1/15/2013,4822.39,22.24,0
1/16/2013,4791.28,22.10,0
1/17/2013,4915.57,22.67,0
1/18/2013,4932.98,22.75,0
1/22/2013,4953.53,22.84,0
1/23/2013,5025.97,23.18,0
1/24/2013,5034.03,23.21,0
1/25/2013,5118.19,23.60,0
1/28/2013,5038.14,23.24,0
1/29/2013,5144.01,23.72,0
1/30/2013,5082.11,23.44,0
1/31/2013,5072.16,23.39,0
2/1/2013,5012.54,23.12,0
2/4/2013,4936.26,22.77,0
2/5/2013,4989.69,23.01,0
2/6/2013,4974.55,22.94,0
2/7/2013,4924.57,22.71,0
2/8/2013,4932.66,22.75,0
2/11/2013,4919.34,22.69,0
2/12/2013,5105.99,23.54,0
2/13/2013,5110.30,23.56,0
2/14/2013,5095.73,23.49,0
2/15/2013,5096.73,23.50,0
2/19/2013,5057.19,23.31,0
2/20/2013,4767.98,21.98,0
2/21/2013,4765.92,21.97,0
2/22/2013,4824.49,22.24,0
2/25/2013,4636.62,21.37,0
2/26/2013,4813.71,22.19,0
2/27/2013,4922.23,22.69,0
2/28/2013,4883.01,22.50,0
3/1/2013,4910.41,22.63,0
3/4/2013,5005.07,23.06,0
3/5/2013,5094.44,23.48,0
3/6/2013,5104.81,23.52,0
3/7/2013,5116.54,23.58,0
3/8/2013,5165.88,23.80,0
3/11/2013,5168.51,23.81,0
3/12/2013,5090.01,23.45,0
3/13/2013,5121.30,23.60,0
3/14/2013,5197.08,23.95,0
3/15/2013,5184.90,23.89,0
3/18/2013,5189.03,23.91,0
3/19/2013,5210.26,24.00,0
3/20/2013,5360.48,24.69,0
3/21/2013,5262.84,24.24,0
3/22/2013,5247.34,24.17,0
3/25/2013,5209.17,23.99,0.0044
3/26/2013,5206.16,23.98,0
3/27/2013,5211.93,24.00,0
3/28/2013,5186.76,23.89,0
4/1/2013,5108.57,23.53,0
4/2/2013,5062.04,23.31,0
4/3/2013,4909.70,22.62,0
4/4/2013,4935.89,22.73,0
4/5/2013,4985.27,22.96,0
4/8/2013,5099.96,23.48,0
4/9/2013,5049.97,23.25,0
4/10/2013,5024.51,23.14,0
4/11/2013,5050.99,23.26,0
4/12/2013,5058.26,23.29,0
4/15/2013,4775.15,21.99,0
4/16/2013,4892.79,22.53,0
4/17/2013,4836.57,22.27,0
4/18/2013,4725.61,21.76,0
4/19/2013,4842.36,22.30,0
4/22/2013,4897.33,22.55,0
4/23/2013,5088.69,23.43,0
4/24/2013,5143.17,23.68,0
4/25/2013,5233.52,24.10,0
4/26/2013,5325.70,24.52,0
4/29/2013,5301.30,24.41,0
4/30/2013,5267.32,24.25,0
5/1/2013,5186.33,23.88,0
5/2/2013,5336.36,24.57,0
5/3/2013,5410.81,24.91,0
5/6/2013,5455.84,25.12,0
5/7/2013,5471.49,25.19,0
5/8/2013,5491.48,25.28,0
5/9/2013,5493.43,25.29,0
5/10/2013,5553.59,25.57,0
5/13/2013,5566.29,25.62,0
5/14/2013,5657.27,26.04,0
5/15/2013,5646.83,25.99,0
5/16/2013,5553.45,25.56,0
5/17/2013,5647.00,25.99,0
5/20/2013,5588.08,25.72,0
5/21/2013,5538.92,25.50,0
5/22/2013,5499.84,25.32,0
5/23/2013,5542.28,25.51,0
5/24/2013,5516.81,25.39,0
5/28/2013,5531.50,25.46,0
5/29/2013,5364.29,24.69,0
5/30/2013,5363.73,24.68,0
5/31/2013,5288.81,24.34,0
6/3/2013,5238.33,24.11,0
6/4/2013,5091.76,23.43,0
6/5/2013,5007.85,23.05,0
6/6/2013,5159.36,23.74,0
6/7/2013,5176.69,23.82,0
6/10/2013,5096.18,23.45,0
6/11/2013,4996.30,22.99,0
6/12/2013,4974.15,22.89,0
6/13/2013,5184.22,23.86,0
6/14/2013,5191.36,23.89,0
6/17/2013,5271.98,24.26,0
6/18/2013,5301.92,24.40,0


"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."