Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR514,11/30/12,2977,3009,2970,3002,0,27.43,0.92%
MSECTOR514,11/29/12,2974,3002,2938,2974,0,13.42,0.45%
MSECTOR514,11/28/12,2941,2973,2899,2961,0,10.67,0.36%
MSECTOR514,11/27/12,2961,2977,2920,2950,0,-18.29,-0.62%
MSECTOR514,11/26/12,2983,3001,2945,2968,0,-11.92,-0.40%
MSECTOR514,11/24/12,2957,2989,2943,2980,0,-4.91,-0.16%
MSECTOR514,11/23/12,2957,2989,2943,2985,0,28.99,0.98%
MSECTOR514,11/21/12,,2956,2956,2956,0,2.62,0.09%
MSECTOR514,11/20/12,2918,2964,2895,2953,0,24.56,0.84%
MSECTOR514,11/19/12,2951,2971,2890,2929,0,3.63,0.12%
MSECTOR514,11/16/12,2900,2952,2878,2925,0,63.48,2.22%
MSECTOR514,11/15/12,2873,2901,2838,2862,0,-14.99,-0.52%
MSECTOR514,11/14/12,2932,2954,2859,2877,0,-52.47,-1.79%
MSECTOR514,11/13/12,2944,2967,2914,2929,0,-26.70,-0.90%
MSECTOR514,11/12/12,3005,3015,2937,2956,0,-8.05,-0.27%
MSECTOR514,11/09/12,2941,3001,2906,2964,0,9.59,0.32%
MSECTOR514,11/08/12,2996,3060,2904,2954,0,-49.71,-1.65%
MSECTOR514,11/07/12,3027,3059,2919,3004,0,-120.99,-3.87%
MSECTOR514,11/06/12,3136,3167,3108,3125,0,-21.50,-0.68%
MSECTOR514,11/05/12,3128,3167,3107,3147,0,15.79,0.50%
MSECTOR514,11/02/12,3147,3191,3109,3131,0,-10.12,-0.32%
MSECTOR514,11/01/12,3124,3182,3091,3141,0,35.69,1.15%
MSECTOR514,10/31/12,3158,3167,3065,3105,0,-2.60,-0.08%
MSECTOR514,10/26/12,,3108,3108,3108,0,-16.90,-0.54%
MSECTOR514,10/25/12,3150,3165,3106,3125,0,-3.81,-0.12%
MSECTOR514,10/24/12,3144,3164,3113,3129,0,5.32,0.17%
MSECTOR514,10/23/12,3113,3146,3084,3123,0,0.07,0.00%
MSECTOR514,10/19/12,3169,3174,3107,3123,0,-53.96,-1.70%
MSECTOR514,10/18/12,3194,3204,3163,3177,0,-12.54,-0.39%
MSECTOR514,10/17/12,3190,3211,3175,3190,0,2.65,0.08%
MSECTOR514,10/16/12,3173,3202,3158,3187,0,28.75,0.91%
MSECTOR514,10/15/12,3170,3189,3140,3158,0,7.04,0.22%
MSECTOR514,10/12/12,3144,3165,3128,3151,0,-3.16,-0.10%
MSECTOR514,10/11/12,3178,3188,3144,3154,0,4.78,0.15%
MSECTOR514,10/10/12,3158,3184,3127,3150,0,-10.16,-0.32%
MSECTOR514,10/09/12,3219,3229,3142,3160,0,-50.10,-1.56%
MSECTOR514,10/08/12,3214,3232,3191,3210,0,-15.03,-0.47%
MSECTOR514,10/06/12,3240,3262,3212,3225,0,0.00,0.00%
MSECTOR514,10/05/12,3237,3262,3212,3225,0,-8.33,-0.26%
MSECTOR514,10/04/12,3225,3252,3205,3233,0,19.33,0.60%
MSECTOR514,10/03/12,3222,3240,3196,3214,0,6.59,0.21%
MSECTOR514,10/02/12,3209,3220,3171,3207,0,13.42,0.42%
MSECTOR514,10/01/12,3175,3214,3165,3194,0,30.91,0.98%
MSECTOR514,09/28/12,3159,3181,3131,3163,0,-3.69,-0.12%
MSECTOR514,09/27/12,3180,3201,3144,3167,0,15.20,0.48%
MSECTOR514,09/26/12,3180,3197,3136,3152,0,-24.36,-0.77%
MSECTOR514,09/25/12,3194,3231,3171,3176,0,-20.90,-0.65%
MSECTOR514,09/24/12,3168,3209,3152,3197,0,1.44,0.05%
MSECTOR514,09/21/12,3166,3216,3152,3195,0,44.69,1.42%
MSECTOR514,09/20/12,3134,3162,3121,3151,0,3.97,0.13%
MSECTOR514,09/19/12,3148,3166,3126,3147,0,-0.26,-0.01%
MSECTOR514,09/18/12,3093,3157,3082,3147,0,60.73,1.97%
MSECTOR514,09/17/12,3062,3104,3052,3086,0,10.86,0.35%
MSECTOR514,09/14/12,3082,3122,3053,3075,0,25.92,0.85%
MSECTOR514,09/13/12,3026,3070,3014,3049,0,25.35,0.84%
MSECTOR514,09/12/12,3050,3057,3008,3024,0,-15.96,-0.52%
MSECTOR514,09/11/12,3055,3076,3027,3040,0,-14.80,-0.48%
MSECTOR514,09/10/12,3049,3096,3036,3055,0,-5.39,-0.18%
MSECTOR514,09/07/12,3088,3092,3048,3060,0,-10.42,-0.34%
MSECTOR514,09/06/12,3048,3096,3030,3071,0,33.34,1.10%
MSECTOR514,09/05/12,3048,3062,3012,3037,0,-16.83,-0.55%