Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR524,11/30/12,1360,1385,1355,1381,0,1.29,0.09%
MSECTOR524,11/29/12,1360,1385,1351,1380,0,28.66,2.12%
MSECTOR524,11/28/12,1335,1358,1327,1351,0,10.71,0.80%
MSECTOR524,11/27/12,1357,1370,1336,1341,0,-19.51,-1.43%
MSECTOR524,11/26/12,1364,1372,1342,1360,0,-25.42,-1.83%
MSECTOR524,11/24/12,1373,1389,1370,1386,0,0.00,0.00%
MSECTOR524,11/23/12,1373,1389,1370,1386,0,13.32,0.97%
MSECTOR524,11/21/12,,1372,1372,1372,0,15.46,1.14%
MSECTOR524,11/20/12,1357,1367,1337,1357,0,-1.88,-0.14%
MSECTOR524,11/19/12,1333,1361,1325,1359,0,39.10,2.96%
MSECTOR524,11/16/12,1309,1331,1301,1319,0,10.75,0.82%
MSECTOR524,11/15/12,1305,1318,1288,1309,0,3.37,0.26%
MSECTOR524,11/14/12,1342,1357,1300,1305,0,-43.51,-3.23%
MSECTOR524,11/13/12,1351,1365,1338,1349,0,-9.24,-0.68%
MSECTOR524,11/12/12,1359,1372,1339,1358,0,4.79,0.35%
MSECTOR524,11/09/12,1360,1375,1338,1353,0,-8.67,-0.64%
MSECTOR524,11/08/12,1413,1418,1359,1362,0,-49.98,-3.54%
MSECTOR524,11/07/12,1401,1473,1388,1412,0,55.09,4.06%
MSECTOR524,11/06/12,1374,1383,1334,1357,0,-17.69,-1.29%
MSECTOR524,11/05/12,1348,1377,1339,1375,0,26.88,1.99%
MSECTOR524,11/02/12,1370,1379,1333,1348,0,-26.51,-1.93%
MSECTOR524,11/01/12,1295,1379,1285,1374,0,77.47,5.97%
MSECTOR524,10/31/12,1302,1320,1264,1297,0,-10.57,-0.81%
MSECTOR524,10/26/12,,1307,1307,1307,0,-43.30,-3.21%
MSECTOR524,10/25/12,1344,1356,1332,1351,0,14.94,1.12%
MSECTOR524,10/24/12,1334,1354,1324,1336,0,4.58,0.34%
MSECTOR524,10/23/12,1341,1345,1314,1331,0,-14.19,-1.05%
MSECTOR524,10/19/12,1369,1372,1336,1345,0,-24.83,-1.81%
MSECTOR524,10/18/12,1384,1392,1361,1370,0,-15.18,-1.10%
MSECTOR524,10/17/12,1391,1408,1380,1385,0,-5.45,-0.39%
MSECTOR524,10/16/12,1407,1413,1376,1391,0,-12.08,-0.86%
MSECTOR524,10/15/12,1385,1409,1381,1403,0,15.27,1.10%
MSECTOR524,10/12/12,1394,1403,1378,1388,0,-8.67,-0.62%
MSECTOR524,10/11/12,1400,1419,1388,1396,0,39.19,2.89%
MSECTOR524,10/10/12,1360,1374,1344,1357,0,-3.07,-0.23%
MSECTOR524,10/09/12,1396,1403,1354,1360,0,-29.81,-2.14%
MSECTOR524,10/08/12,1396,1403,1380,1390,0,-9.51,-0.68%
MSECTOR524,10/06/12,1416,1425,1392,1399,0,0.00,0.00%
MSECTOR524,10/05/12,1415,1425,1392,1399,0,-8.82,-0.63%
MSECTOR524,10/04/12,1419,1426,1356,1408,0,-16.35,-1.15%
MSECTOR524,10/03/12,1432,1441,1417,1425,0,-6.21,-0.43%
MSECTOR524,10/02/12,1431,1441,1409,1431,0,6.51,0.46%
MSECTOR524,10/01/12,1421,1443,1402,1424,0,16.60,1.18%
MSECTOR524,09/28/12,1388,1421,1396,1408,0,-2.37,-0.17%
MSECTOR524,09/27/12,1380,1418,1390,1410,0,19.78,1.42%
MSECTOR524,09/26/12,1370,1403,1364,1390,0,7.33,0.53%
MSECTOR524,09/25/12,1392,1420,1380,1383,0,-23.41,-1.66%
MSECTOR524,09/24/12,1377,1424,1390,1406,0,4.70,0.34%
MSECTOR524,09/21/12,1415,1423,1395,1402,0,-4.19,-0.30%
MSECTOR524,09/20/12,1399,1417,1385,1406,0,-1.44,-0.10%
MSECTOR524,09/19/12,1400,1414,1384,1407,0,9.14,0.65%
MSECTOR524,09/18/12,1373,1416,1368,1398,0,23.05,1.68%
MSECTOR524,09/17/12,1359,1393,1347,1375,0,9.80,0.72%
MSECTOR524,09/14/12,1321,1389,1313,1365,0,46.81,3.55%
MSECTOR524,09/13/12,1302,1327,1290,1318,0,14.00,1.07%
MSECTOR524,09/12/12,1295,1313,1280,1304,0,9.08,0.70%
MSECTOR524,09/11/12,1294,1305,1287,1295,0,0.64,0.05%
MSECTOR524,09/10/12,1303,1310,1290,1295,0,-11.26,-0.86%
MSECTOR524,09/07/12,1314,1321,1302,1306,0,-9.20,-0.70%
MSECTOR524,09/06/12,1290,1328,1289,1315,0,32.43,2.53%
MSECTOR524,09/05/12,1280,1295,1273,1283,0,-3.73,-0.29%