Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
MSECTOR8,12/31/12,58.71,1393,1392,1393,0,21.44,1.56%
MSECTOR8,12/30/12,1374,1389,1365,1371,0,0.00,0.00%
MSECTOR8,12/28/12,1374,1389,1365,1371,0,-12.57,-0.91%
MSECTOR8,12/27/12,1387,1396,1365,1384,0,-3.13,-0.23%
MSECTOR8,12/26/12,1389,1407,1379,1387,0,-8.08,-0.58%
MSECTOR8,12/25/12,32.03,1395,1395,1395,0,-0.37,-0.03%
MSECTOR8,12/24/12,1390,1407,1384,1396,0,-5.75,-0.41%
MSECTOR8,12/23/12,1391,1412,1377,1401,0,-0.00,-0.00%
MSECTOR8,12/21/12,1391,1412,1377,1401,0,-13.35,-0.94%
MSECTOR8,12/20/12,1409,1426,1396,1415,0,2.62,0.19%
MSECTOR8,12/19/12,1412,1432,1402,1412,0,-0.78,-0.06%
MSECTOR8,12/18/12,1395,1421,1386,1413,0,17.87,1.28%
MSECTOR8,12/17/12,1383,1404,1371,1395,0,13.86,1.00%
MSECTOR8,12/16/12,1378,1396,1369,1381,0,-0.00,-0.00%
MSECTOR8,12/14/12,1378,1396,1369,1381,0,-6.22,-0.45%
MSECTOR8,12/13/12,1393,1407,1378,1387,0,-2.32,-0.17%
MSECTOR8,12/12/12,1379,1409,1379,1390,0,-3.72,-0.27%
MSECTOR8,12/11/12,1382,1406,1374,1393,0,16.20,1.18%
MSECTOR8,12/10/12,1366,1388,1360,1377,0,6.10,0.45%
MSECTOR8,12/09/12,1378,1388,1357,1371,0,-0.00,-0.00%
MSECTOR8,12/07/12,1375,1388,1357,1371,0,-1.26,-0.09%
MSECTOR8,12/06/12,1359,1381,1349,1372,0,7.03,0.51%
MSECTOR8,12/05/12,1365,1383,1348,1365,0,-4.63,-0.34%
MSECTOR8,12/04/12,1366,1381,1354,1370,0,-4.32,-0.31%
MSECTOR8,12/01/12,1376,1388,1360,1374,0,0.00,0.00%
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%