Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR835,11/30/12,1545,1559,1529,1541,0,-3.67,-0.24%
MSECTOR835,11/29/12,1537,1560,1525,1545,0,14.97,0.98%
MSECTOR835,11/28/12,1504,1537,1489,1530,0,19.95,1.32%
MSECTOR835,11/27/12,1526,1540,1503,1510,0,-17.86,-1.17%
MSECTOR835,11/26/12,1521,1538,1505,1528,0,-1.93,-0.13%
MSECTOR835,11/24/12,1516,1537,1506,1530,0,0.00,0.00%
MSECTOR835,11/23/12,1516,1537,1506,1530,0,26.23,1.74%
MSECTOR835,11/21/12,,1503,1503,1503,0,8.17,0.55%
MSECTOR835,11/20/12,1498,1513,1472,1495,0,-14.57,-0.97%
MSECTOR835,11/19/12,1487,1521,1480,1510,0,40.74,2.77%
MSECTOR835,11/16/12,1466,1482,1442,1469,0,4.37,0.30%
MSECTOR835,11/15/12,1468,1489,1448,1465,0,-2.50,-0.17%
MSECTOR835,11/14/12,1495,1516,1458,1467,0,-19.97,-1.34%
MSECTOR835,11/13/12,1505,1519,1483,1487,0,-29.05,-1.92%
MSECTOR835,11/12/12,1532,1540,1506,1516,0,-12.82,-0.84%
MSECTOR835,11/09/12,1509,1553,1503,1529,0,7.99,0.53%
MSECTOR835,11/08/12,1527,1546,1512,1521,0,-9.89,-0.65%
MSECTOR835,11/07/12,1553,1567,1512,1531,0,-61.19,-3.84%
MSECTOR835,11/06/12,1572,1605,1564,1592,0,27.48,1.76%
MSECTOR835,11/05/12,1521,1577,1516,1565,0,44.54,2.93%
MSECTOR835,11/02/12,1554,1564,1516,1520,0,-31.19,-2.01%
MSECTOR835,11/01/12,1530,1563,1512,1551,0,23.90,1.56%
MSECTOR835,10/31/12,1511,1542,1502,1527,0,20.73,1.38%
MSECTOR835,10/26/12,,1507,1507,1507,0,-9.02,-0.60%
MSECTOR835,10/25/12,1515,1542,1493,1516,0,-11.54,-0.76%
MSECTOR835,10/24/12,1542,1554,1510,1527,0,-9.73,-0.63%
MSECTOR835,10/23/12,1530,1545,1515,1537,0,-11.60,-0.75%
MSECTOR835,10/19/12,1553,1575,1534,1548,0,-26.47,-1.68%
MSECTOR835,10/18/12,1601,1609,1568,1575,0,-31.20,-1.94%
MSECTOR835,10/17/12,1578,1619,1563,1606,0,26.46,1.67%
MSECTOR835,10/16/12,1551,1587,1542,1580,0,32.87,2.13%
MSECTOR835,10/15/12,1537,1554,1522,1547,0,11.44,0.75%
MSECTOR835,10/12/12,1540,1556,1523,1535,0,-15.50,-1.00%
MSECTOR835,10/11/12,1547,1568,1535,1551,0,16.35,1.07%
MSECTOR835,10/10/12,1554,1561,1522,1534,0,-21.29,-1.37%
MSECTOR835,10/09/12,1572,1582,1547,1556,0,-20.63,-1.31%
MSECTOR835,10/08/12,1589,1601,1563,1576,0,-21.95,-1.37%
MSECTOR835,10/06/12,1597,1615,1584,1598,0,0.00,0.00%
MSECTOR835,10/05/12,1597,1615,1584,1598,0,8.96,0.56%
MSECTOR835,10/04/12,1598,1604,1572,1589,0,-2.15,-0.14%
MSECTOR835,10/03/12,1608,1622,1585,1592,0,-20.18,-1.25%
MSECTOR835,10/02/12,1609,1626,1594,1612,0,8.07,0.50%
MSECTOR835,10/01/12,1617,1628,1590,1604,0,-3.64,-0.23%
MSECTOR835,09/28/12,1625,1637,1603,1607,0,-24.19,-1.48%
MSECTOR835,09/27/12,1619,1645,1599,1632,0,18.65,1.16%
MSECTOR835,09/26/12,1661,1668,1600,1613,0,-78.64,-4.65%
MSECTOR835,09/25/12,1727,1740,1684,1691,0,-22.64,-1.32%
MSECTOR835,09/24/12,1724,1734,1699,1714,0,-16.04,-0.93%
MSECTOR835,09/21/12,1748,1772,1717,1730,0,-7.45,-0.43%
MSECTOR835,09/20/12,1740,1755,1719,1738,0,-15.74,-0.90%
MSECTOR835,09/19/12,1773,1781,1735,1753,0,-20.23,-1.14%
MSECTOR835,09/18/12,1783,1804,1757,1774,0,-16.83,-0.94%
MSECTOR835,09/17/12,1823,1827,1776,1790,0,-30.45,-1.67%
MSECTOR835,09/14/12,1788,1837,1781,1821,0,39.56,2.22%
MSECTOR835,09/13/12,1765,1798,1743,1781,0,11.31,0.64%
MSECTOR835,09/12/12,1781,1794,1754,1770,0,-8.53,-0.48%
MSECTOR835,09/11/12,1769,1799,1759,1779,0,11.30,0.64%
MSECTOR835,09/10/12,1783,1803,1758,1767,0,-20.37,-1.14%
MSECTOR835,09/07/12,1791,1802,1770,1788,0,-0.52,-0.03%
MSECTOR835,09/06/12,1754,1804,1746,1788,0,41.94,2.40%
MSECTOR835,09/05/12,1762,1767,1731,1746,0,-13.91,-0.79%