Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
NYA,11/30/12,8254,8273,8235,8260,0,4.36,0.05%
NYA,11/29/12,8237,8269,8215,8256,0,48.71,0.59%
NYA,11/28/12,8114,8208,8074,8207,0,56.57,0.69%
NYA,11/27/12,8187,8210,8146,8151,0,-46.78,-0.57%
NYA,11/26/12,8193,8198,8155,8198,0,-27.94,-0.34%
NYA,11/23/12,8150,8226,8150,8226,0,113.33,1.40%
NYA,11/21/12,,8112,8112,8112,0,25.76,0.32%
NYA,11/20/12,8071,8095,8033,8086,0,6.13,0.08%
NYA,11/19/12,8002,8080,8002,8080,0,148.74,1.88%
NYA,11/16/12,7902,7939,7842,7932,0,34.67,0.44%
NYA,11/15/12,7905,7942,7866,7897,0,-6.55,-0.08%
NYA,11/14/12,8026,8049,7887,7903,0,-119.81,-1.49%
NYA,11/13/12,8017,8097,8004,8023,0,-30.83,-0.38%
NYA,11/12/12,8067,8068,8052,8054,0,0.50,0.01%
NYA,11/09/12,8021,8111,8014,8054,0,2.74,0.03%
NYA,11/08/12,8137,8168,8051,8051,0,-87.98,-1.08%
NYA,11/07/12,8242,8242,8099,8139,0,-173.54,-2.09%
NYA,11/06/12,8271,8329,8240,8312,0,72.09,0.87%
NYA,11/05/12,8218,8251,8197,8240,0,5.35,0.06%
NYA,11/02/12,8335,8340,8229,8235,0,-76.45,-0.92%
NYA,11/01/12,8232,8312,8232,8311,0,89.97,1.09%
NYA,10/31/12,8190,8253,8185,8221,0,31.20,0.38%
NYA,10/26/12,,8190,8190,8190,0,-21.71,-0.26%
NYA,10/25/12,8231,8259,8166,8212,0,32.65,0.40%
NYA,10/24/12,8220,8237,8169,8179,0,-16.05,-0.20%
NYA,10/23/12,8253,8253,8153,8195,0,-128.84,-1.55%
NYA,10/19/12,8424,8424,8301,8324,0,-118.66,-1.41%
NYA,10/18/12,8428,8471,8418,8443,0,-3.71,-0.04%
NYA,10/17/12,8401,8453,8394,8447,0,60.05,0.72%
NYA,10/16/12,8293,8390,8293,8386,0,92.97,1.12%
NYA,10/15/12,8245,8298,8221,8293,0,66.42,0.81%
NYA,10/12/12,8256,8287,8210,8227,0,-29.51,-0.36%
NYA,10/11/12,8282,8310,8257,8257,0,27.41,0.33%
NYA,10/10/12,8272,8283,8216,8229,0,-49.93,-0.60%
NYA,10/09/12,8348,8362,8278,8279,0,-80.02,-0.96%
NYA,10/08/12,8348,8369,8337,8359,0,-24.94,-0.30%
NYA,10/05/12,8411,8443,8362,8384,0,7.73,0.09%
NYA,10/04/12,8328,8380,8328,8376,0,78.84,0.95%
NYA,10/03/12,8300,8321,8261,8297,0,2.38,0.03%
NYA,10/02/12,8284,8332,8265,8295,0,10.74,0.13%
NYA,10/01/12,8276,8352,8267,8284,0,33.37,0.40%
NYA,09/28/12,8304,8304,8219,8251,0,-52.74,-0.64%
NYA,09/27/12,8250,8317,8241,8304,0,82.42,1.00%
NYA,09/26/12,8253,8254,8201,8221,0,-53.46,-0.65%
NYA,09/25/12,8377,8396,8275,8275,0,-81.78,-0.98%
NYA,09/24/12,8342,8379,8331,8357,0,-20.95,-0.25%
NYA,09/21/12,8412,8421,8376,8378,0,4.60,0.05%
NYA,09/20/12,8345,8379,8313,8373,0,-27.58,-0.33%
NYA,09/19/12,8398,8424,8379,8400,0,13.05,0.16%
NYA,09/18/12,8389,8405,8369,8387,0,-21.53,-0.26%
NYA,09/17/12,8442,8456,8393,8409,0,-49.91,-0.59%
NYA,09/14/12,8442,8516,8438,8459,0,51.85,0.62%
NYA,09/13/12,8263,8428,8249,8407,0,139.71,1.69%
NYA,09/12/12,8272,8286,8247,8267,0,21.17,0.26%
NYA,09/11/12,8209,8264,8209,8246,0,53.75,0.66%
NYA,09/10/12,8222,8243,8192,8192,0,-42.11,-0.51%
NYA,09/07/12,8192,8235,8192,8235,0,73.95,0.91%
NYA,09/06/12,8038,8161,8038,8161,0,168.55,2.11%
NYA,09/05/12,8001,8016,7976,7992,0,-10.31,-0.13%