Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR736,11/30/12,2483,2519,2467,2512,0,31.95,1.29%
MSECTOR736,11/29/12,2492,2515,2475,2480,0,-18.76,-0.75%
MSECTOR736,11/28/12,2459,2500,2437,2499,0,27.05,1.09%
MSECTOR736,11/27/12,2464,2481,2444,2472,0,-14.06,-0.57%
MSECTOR736,11/26/12,2475,2492,2456,2486,0,-1.86,-0.07%
MSECTOR736,11/24/12,2463,2488,2458,2488,0,0.00,0.00%
MSECTOR736,11/23/12,2463,2488,2458,2488,0,32.42,1.32%
MSECTOR736,11/21/12,,2456,2456,2456,0,9.69,0.40%
MSECTOR736,11/20/12,2420,2458,2417,2446,0,23.39,0.97%
MSECTOR736,11/19/12,2396,2434,2389,2423,0,73.92,3.15%
MSECTOR736,11/16/12,2309,2358,2307,2349,0,35.66,1.54%
MSECTOR736,11/15/12,2326,2346,2303,2313,0,-18.18,-0.78%
MSECTOR736,11/14/12,2382,2400,2325,2331,0,-52.23,-2.19%
MSECTOR736,11/13/12,2361,2431,2348,2383,0,59.75,2.57%
MSECTOR736,11/12/12,2322,2336,2296,2324,0,15.64,0.68%
MSECTOR736,11/09/12,2310,2329,2287,2308,0,-10.18,-0.44%
MSECTOR736,11/08/12,2356,2366,2317,2318,0,-44.75,-1.89%
MSECTOR736,11/07/12,2379,2382,2342,2363,0,-27.82,-1.16%
MSECTOR736,11/06/12,2387,2402,2378,2391,0,10.87,0.46%
MSECTOR736,11/05/12,2369,2391,2366,2380,0,8.25,0.35%
MSECTOR736,11/02/12,2384,2406,2368,2372,0,-3.13,-0.13%
MSECTOR736,11/01/12,2358,2379,2349,2375,0,36.35,1.55%
MSECTOR736,10/31/12,2382,2392,2312,2338,0,57.87,2.54%
MSECTOR736,10/26/12,,2280,2280,2280,0,-20.67,-0.90%
MSECTOR736,10/25/12,2351,2357,2293,2301,0,-31.88,-1.37%
MSECTOR736,10/24/12,2357,2367,2331,2333,0,-12.93,-0.55%
MSECTOR736,10/23/12,2340,2349,2322,2346,0,-10.44,-0.44%
MSECTOR736,10/19/12,2352,2374,2340,2356,0,3.81,0.16%
MSECTOR736,10/18/12,2345,2364,2339,2353,0,6.52,0.28%
MSECTOR736,10/17/12,2339,2370,2331,2346,0,23.82,1.03%
MSECTOR736,10/16/12,2322,2332,2307,2322,0,8.93,0.39%
MSECTOR736,10/15/12,2282,2317,2275,2313,0,50.66,2.24%
MSECTOR736,10/12/12,2250,2277,2245,2263,0,23.29,1.04%
MSECTOR736,10/11/12,2272,2274,2229,2239,0,-22.29,-0.99%
MSECTOR736,10/10/12,2288,2306,2256,2262,0,-37.89,-1.65%
MSECTOR736,10/09/12,2324,2328,2299,2300,0,-34.29,-1.47%
MSECTOR736,10/08/12,2365,2371,2325,2334,0,-40.60,-1.71%
MSECTOR736,10/06/12,2330,2380,2328,2374,0,0.00,0.00%
MSECTOR736,10/05/12,2330,2380,2328,2374,0,56.26,2.43%
MSECTOR736,10/04/12,2318,2342,2307,2318,0,4.21,0.18%
MSECTOR736,10/03/12,2272,2316,2263,2314,0,47.67,2.10%
MSECTOR736,10/02/12,2282,2285,2256,2266,0,-7.02,-0.31%
MSECTOR736,10/01/12,2279,2285,2263,2273,0,6.84,0.30%
MSECTOR736,09/28/12,2245,2275,2237,2267,0,12.78,0.57%
MSECTOR736,09/27/12,2236,2266,2228,2254,0,25.24,1.13%
MSECTOR736,09/26/12,2234,2253,2221,2228,0,-8.58,-0.38%
MSECTOR736,09/25/12,2246,2279,2234,2237,0,6.11,0.27%
MSECTOR736,09/24/12,2234,2241,2215,2231,0,-8.85,-0.40%
MSECTOR736,09/21/12,2240,2254,2227,2240,0,7.82,0.35%
MSECTOR736,09/20/12,2219,2234,2204,2232,0,3.21,0.14%
MSECTOR736,09/19/12,2215,2250,2209,2229,0,24.83,1.13%
MSECTOR736,09/18/12,2209,2213,2187,2204,0,-2.38,-0.11%
MSECTOR736,09/17/12,2219,2232,2197,2206,0,-18.04,-0.81%
MSECTOR736,09/14/12,2198,2239,2196,2224,0,39.34,1.80%
MSECTOR736,09/13/12,2136,2189,2125,2185,0,50.52,2.37%
MSECTOR736,09/12/12,2138,2148,2115,2135,0,1.45,0.07%
MSECTOR736,09/11/12,2148,2154,2125,2133,0,-17.64,-0.82%
MSECTOR736,09/10/12,2148,2175,2141,2151,0,8.68,0.41%
MSECTOR736,09/07/12,2158,2162,2134,2142,0,-4.78,-0.22%
MSECTOR736,09/06/12,2115,2155,2111,2147,0,36.03,1.71%
MSECTOR736,09/05/12,2132,2146,2100,2111,0,-13.57,-0.64%