Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR8,11/30/12,1376,1388,1360,1374,0,-4.05,-0.29%
MSECTOR8,11/29/12,1374,1392,1363,1378,0,3.10,0.23%
MSECTOR8,11/28/12,1356,1381,1345,1375,0,10.14,0.74%
MSECTOR8,11/27/12,1367,1383,1355,1365,0,-4.70,-0.34%
MSECTOR8,11/26/12,1360,1378,1350,1370,0,2.18,0.16%
MSECTOR8,11/25/12,1306,1373,1348,1368,0,0.00,0.00%
MSECTOR8,11/24/12,1306,1373,1348,1368,0,-0.07,-0.00%
MSECTOR8,11/23/12,1306,1373,1348,1368,0,21.14,1.57%
MSECTOR8,11/22/12,147.48,1347,1345,1346,0,0.16,0.01%
MSECTOR8,11/21/12,1337,1356,1330,1346,0,7.47,0.56%
MSECTOR8,11/20/12,1339,1352,1323,1339,0,-6.02,-0.45%
MSECTOR8,11/19/12,1327,1355,1320,1345,0,29.05,2.21%
MSECTOR8,11/18/12,1310,1327,1291,1316,0,0.00,0.00%
MSECTOR8,11/16/12,1310,1327,1291,1316,0,2.62,0.20%
MSECTOR8,11/15/12,1317,1333,1299,1313,0,-4.92,-0.37%
MSECTOR8,11/14/12,1337,1349,1312,1318,0,-14.12,-1.06%
MSECTOR8,11/13/12,1328,1350,1319,1332,0,-8.38,-0.63%
MSECTOR8,11/12/12,1347,1359,1330,1341,0,-5.17,-0.38%
MSECTOR8,11/11/12,1338,1364,1328,1346,0,0.00,0.00%
MSECTOR8,11/09/12,1338,1364,1328,1346,0,8.22,0.61%
MSECTOR8,11/08/12,1355,1370,1330,1338,0,-16.88,-1.25%
MSECTOR8,11/07/12,1370,1382,1343,1354,0,-33.90,-2.44%
MSECTOR8,11/06/12,1376,1400,1367,1388,0,15.48,1.13%
MSECTOR8,11/05/12,1362,1383,1351,1373,0,7.86,0.58%
MSECTOR8,11/02/12,1384,1395,1358,1365,0,-18.30,-1.32%
MSECTOR8,11/01/12,1357,1394,1349,1383,0,27.76,2.05%
MSECTOR8,10/31/12,1361,1378,1337,1356,0,-4.49,-0.33%
MSECTOR8,10/30/12,0.8944,1360,1360,1360,0,0.01,0.00%
MSECTOR8,10/29/12,1360,1360,1360,1360,0,-4.88,-0.36%
MSECTOR8,10/26/12,1364,1385,1346,1365,0,1.38,0.10%
MSECTOR8,10/25/12,1365,1383,1345,1364,0,3.57,0.26%
MSECTOR8,10/24/12,1372,1388,1347,1360,0,-3.90,-0.29%
MSECTOR8,10/23/12,1358,1379,1346,1364,0,-4.26,-0.31%
MSECTOR8,10/19/12,1392,1400,1359,1368,0,-26.05,-1.87%
MSECTOR8,10/18/12,1406,1417,1383,1394,0,-15.15,-1.08%
MSECTOR8,10/17/12,1408,1430,1393,1409,0,-6.66,-0.47%
MSECTOR8,10/16/12,1399,1424,1393,1416,0,20.95,1.50%
MSECTOR8,10/15/12,1387,1403,1377,1395,0,8.16,0.59%
MSECTOR8,10/14/12,1384,1403,1375,1387,0,-0.00,-0.00%
MSECTOR8,10/12/12,1384,1403,1375,1387,0,-38.55,-2.70%
MSECTOR8,10/11/12,1434,1447,1417,1425,0,-2.82,-0.20%
MSECTOR8,10/10/12,1329,1445,1420,1428,0,-10.03,-0.70%
MSECTOR8,10/09/12,1455,1463,1428,1438,0,-27.03,-1.84%
MSECTOR8,10/08/12,1463,1481,1455,1465,0,-11.92,-0.81%
MSECTOR8,10/06/12,1486,1500,1469,1477,0,0.00,0.00%
MSECTOR8,10/05/12,1480,1500,1469,1477,0,3.66,0.25%
MSECTOR8,10/04/12,1466,1483,1454,1474,0,6.82,0.47%
MSECTOR8,10/03/12,1462,1482,1453,1467,0,-0.99,-0.07%
MSECTOR8,10/02/12,1471,1481,1452,1468,0,-0.74,-0.05%
MSECTOR8,10/01/12,1477,1495,1456,1468,0,-4.82,-0.33%
MSECTOR8,09/28/12,1476,1493,1463,1473,0,-7.01,-0.47%
MSECTOR8,09/27/12,1462,1489,1453,1480,0,56.27,3.95%
MSECTOR8,09/26/12,1430,1443,1410,1424,0,-14.82,-1.03%
MSECTOR8,09/25/12,1460,1475,1434,1439,0,-20.29,-1.39%
MSECTOR8,09/24/12,1455,1474,1444,1459,0,-5.94,-0.41%
MSECTOR8,09/23/12,1472,1489,1456,1465,0,0.00,0.00%
MSECTOR8,09/21/12,1472,1489,1456,1465,0,1.83,0.12%
MSECTOR8,09/20/12,1460,1475,1449,1463,0,-9.77,-0.66%
MSECTOR8,09/19/12,1470,1486,1460,1473,0,0.99,0.07%
MSECTOR8,09/18/12,1470,1485,1459,1472,0,-4.72,-0.32%
MSECTOR8,09/17/12,1477,1491,1455,1477,0,-7.31,-0.49%
MSECTOR8,09/14/12,1474,1502,1465,1484,0,11.02,0.75%
MSECTOR8,09/13/12,1453,1483,1443,1473,0,17.44,1.20%
MSECTOR8,09/12/12,1452,1468,1439,1456,0,4.79,0.33%
MSECTOR8,09/11/12,1443,1465,1435,1451,0,6.21,0.43%
MSECTOR8,09/10/12,1449,1468,1435,1445,0,-9.52,-0.65%
MSECTOR8,09/07/12,1449,1468,1437,1454,0,0.46,0.03%
MSECTOR8,09/06/12,1423,1461,1420,1454,0,38.77,2.74%
MSECTOR8,09/05/12,1411,1428,1402,1415,0,0.47,0.03%
MSECTOR8,09/04/12,1407,1428,1391,1414,0,2.80,0.20%
MSECTOR8,09/03/12,80.79,1412,1411,1412,0,0.11,0.01%