Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
FXI,04/30/12,37.98,38.14,37.67,37.92,14940637,0.05,0.15%
FXI,04/27/12,37.74,37.97,37.52,37.87,12625226,0.13,0.34%
FXI,04/26/12,37.48,37.88,37.40,37.74,10696974,0.21,0.56%
FXI,04/25/12,37.40,37.56,37.23,37.53,12254192,0.34,0.91%
FXI,04/24/12,37.15,37.50,37.07,37.19,14764015,0.19,0.51%
FXI,04/23/12,37.04,37.12,36.60,37.00,23768180,-1.00,-2.63%
FXI,04/20/12,38.09,38.36,37.98,38.00,17462931,0.24,0.62%
FXI,04/19/12,37.81,38.13,37.39,37.76,18902601,0.22,0.60%
FXI,04/18/12,37.37,37.63,37.29,37.54,8341590,0.02,0.05%
FXI,04/17/12,37.32,37.63,37.10,37.52,17750338,0.44,1.19%
FXI,04/16/12,37.59,37.72,36.91,37.08,23975263,-0.34,-0.91%
FXI,04/13/12,37.49,37.60,37.04,37.42,31384334,-0.03,-0.08%
FXI,04/12/12,36.57,37.54,36.57,37.45,34550316,1.29,3.55%
FXI,04/11/12,36.28,36.34,36.06,36.17,14519194,0.42,1.16%
FXI,04/10/12,36.34,36.42,35.55,35.75,19567984,-0.60,-1.65%
FXI,04/09/12,36.39,36.52,36.29,36.35,15544643,-0.65,-1.76%
FXI,04/05/12,36.62,37.08,36.61,37.00,19995383,0.37,1.02%
FXI,04/04/12,36.59,36.70,36.28,36.63,17310771,-0.57,-1.53%
FXI,04/03/12,37.25,37.31,36.77,37.20,25645332,0.11,0.30%
FXI,04/02/12,36.51,37.26,36.43,37.09,24756220,0.42,1.16%
FXI,03/30/12,36.84,36.88,36.51,36.67,16671337,0.37,1.01%
FXI,03/29/12,36.06,36.40,35.69,36.30,26270403,-0.40,-1.09%
FXI,03/28/12,37.05,37.10,36.50,36.70,24042963,-0.55,-1.48%
FXI,03/27/12,37.38,37.48,37.17,37.25,11241621,-0.06,-0.16%
FXI,03/26/12,37.07,37.38,37.04,37.31,15284481,0.40,1.07%
FXI,03/23/12,36.77,36.98,36.57,36.92,12273721,0.03,0.07%
FXI,03/22/12,37.04,37.07,36.64,36.89,21220927,-0.53,-1.42%
FXI,03/21/12,37.22,37.50,37.07,37.42,14448325,0.15,0.40%
FXI,03/20/12,37.31,37.33,36.94,37.27,17734278,-0.70,-1.84%
FXI,03/19/12,37.94,38.30,37.89,37.97,26127894,-0.79,-2.04%
FXI,03/16/12,38.87,38.97,38.59,38.76,10866281,-0.10,-0.26%
FXI,03/15/12,38.75,38.91,38.57,38.86,11477548,0.19,0.49%
FXI,03/14/12,39.32,39.52,38.56,38.67,39645877,-1.29,-3.23%
FXI,03/13/12,39.21,39.99,39.13,39.96,19397664,1.13,2.91%
FXI,03/12/12,38.94,39.03,38.73,38.83,13082341,-0.20,-0.51%
FXI,03/09/12,39.00,39.21,38.92,39.03,17131675,0.22,0.57%
FXI,03/08/12,38.66,38.90,38.47,38.81,14418411,0.89,2.35%
FXI,03/07/12,37.87,38.04,37.74,37.92,13942045,0.17,0.45%
FXI,03/06/12,37.97,37.97,37.55,37.75,22380644,-1.42,-3.63%
FXI,03/05/12,39.52,39.58,39.05,39.17,15822110,-1.10,-2.73%
FXI,03/02/12,40.16,40.37,40.00,40.27,9517428,-0.05,-0.12%
FXI,03/01/12,40.10,40.43,40.05,40.32,17678638,0.04,0.09%
FXI,02/29/12,40.50,40.74,40.16,40.28,17372767,-0.01,-0.01%
FXI,02/28/12,40.14,40.38,40.02,40.29,15067287,0.58,1.46%
FXI,02/27/12,39.45,39.84,39.30,39.71,10734256,-0.45,-1.12%
FXI,02/24/12,40.09,40.47,40.06,40.16,11184224,0.02,0.05%
FXI,02/23/12,40.17,40.25,39.91,40.14,10411868,-0.18,-0.45%
FXI,02/22/12,40.18,40.36,40.08,40.32,10438902,0.39,0.98%
FXI,02/21/12,40.10,40.25,39.80,39.93,13156023,-0.33,-0.82%
FXI,02/17/12,40.44,40.45,40.08,40.26,12046910,-0.06,-0.14%
FXI,02/16/12,39.88,40.33,39.70,40.31,15959044,0.50,1.27%
FXI,02/15/12,40.15,40.19,39.71,39.81,16814259,0.42,1.07%
FXI,02/14/12,39.32,39.42,39.11,39.39,12704726,-0.03,-0.08%
FXI,02/13/12,39.47,39.59,39.24,39.42,12508347,0.49,1.26%
FXI,02/10/12,39.08,39.08,38.66,38.93,24126088,-1.16,-2.89%
FXI,02/09/12,40.26,40.34,39.77,40.09,11689545,-0.31,-0.77%
FXI,02/08/12,40.07,40.41,40.03,40.40,18507508,0.68,1.71%
FXI,02/07/12,39.59,39.84,39.33,39.72,12675235,-0.15,-0.38%
FXI,02/06/12,39.80,39.96,39.73,39.87,14441320,-0.62,-1.53%
FXI,02/03/12,40.44,40.67,40.30,40.49,23064209,0.56,1.40%
FXI,02/02/12,39.88,40.22,39.79,39.93,15714601,0.51,1.29%