Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
NYA,07/31/12,7895,7917,7863,7864,0,-47.11,-0.60%
NYA,07/30/12,7898,7939,7886,7911,0,-1.12,-0.01%
NYA,07/27/12,7793,7933,7793,7912,0,157.66,2.03%
NYA,07/26/12,7692,7770,7692,7755,0,146.95,1.93%
NYA,07/25/12,7618,7639,7569,7608,0,16.94,0.22%
NYA,07/24/12,7667,7669,7538,7591,0,-79.92,-1.04%
NYA,07/23/12,7670,7684,7597,7671,0,-89.05,-1.15%
NYA,07/20/12,7795,7795,7752,7760,0,-90.16,-1.15%
NYA,07/19/12,7844,7871,7822,7850,0,18.66,0.24%
NYA,07/18/12,7768,7846,7760,7831,0,36.32,0.47%
NYA,07/17/12,7763,7800,7691,7795,0,51.75,0.67%
NYA,07/16/12,7742,7759,7706,7743,0,-15.66,-0.20%
NYA,07/13/12,7654,7765,7654,7759,0,120.03,1.57%
NYA,07/12/12,7634,7665,7579,7639,0,-46.72,-0.61%
NYA,07/11/12,7668,7705,7644,7685,0,17.80,0.23%
NYA,07/10/12,7754,7786,7638,7668,0,-68.77,-0.89%
NYA,07/09/12,7742,7747,7700,7736,0,-20.28,-0.26%
NYA,07/06/12,7769,7769,7723,7757,0,-81.16,-1.04%
NYA,07/05/12,7855,7869,7809,7838,0,-63.89,-0.81%
NYA,07/03/12,,7902,7902,7902,0,69.44,0.89%
NYA,07/02/12,7811,7832,7768,7832,0,30.39,0.39%
NYA,06/29/12,7730,7802,7730,7802,0,204.32,2.69%
NYA,06/28/12,7544,7599,7500,7598,0,-0.53,-0.01%
NYA,06/27/12,7547,7610,7539,7598,0,70.96,0.94%
NYA,06/26/12,7502,7548,7464,7527,0,35.22,0.47%
NYA,06/25/12,7540,7540,7466,7492,0,-140.36,-1.84%
NYA,06/23/12,7610,7633,7579,7632,0,15.64,0.21%
NYA,06/22/12,7610,7633,7579,7617,0,50.48,0.67%
NYA,06/21/12,7754,7766,7561,7566,0,-191.81,-2.47%
NYA,06/20/12,7770,7801,7706,7758,0,-8.34,-0.11%
NYA,06/19/12,7704,7797,7704,7766,0,103.97,1.36%
NYA,06/18/12,7631,7681,7607,7662,0,-1.98,-0.03%
NYA,06/15/12,7613,7666,7604,7664,0,81.44,1.07%
NYA,06/14/12,7516,7608,7500,7583,0,76.41,1.02%
NYA,06/13/12,7534,7578,7483,7506,0,-51.40,-0.68%
NYA,06/12/12,7459,7559,7457,7558,0,98.55,1.32%
NYA,06/11/12,7609,7624,7454,7459,0,-94.51,-1.25%
NYA,06/08/12,7480,7555,7451,7554,0,33.94,0.45%
NYA,06/07/12,7584,7615,7509,7520,0,2.37,0.03%
NYA,06/06/12,7390,7517,7390,7517,0,178.83,2.44%
NYA,06/05/12,7270,7348,7265,7339,0,53.10,0.73%
NYA,06/04/12,7303,7321,7223,7286,0,-6.69,-0.09%
NYA,06/01/12,7368,7368,7287,7292,0,-171.73,-2.30%
NYA,05/31/12,7478,7513,7387,7464,0,-7.44,-0.10%
NYA,05/30/12,7543,7543,7464,7471,0,-143.64,-1.89%
NYA,05/29/12,7583,7635,7566,7615,0,80.71,1.07%
NYA,05/25/12,,7534,7534,7534,0,-18.03,-0.24%
NYA,05/24/12,7559,7573,7488,7552,0,11.46,0.15%
NYA,05/23/12,7493,7547,7405,7541,0,-1.68,-0.02%
NYA,05/22/12,7555,7617,7507,7543,0,-0.40,-0.01%
NYA,05/21/12,7444,7544,7439,7543,0,115.24,1.55%
NYA,05/18/12,7504,7521,7409,7428,0,-52.69,-0.70%
NYA,05/17/12,7588,7596,7480,7480,0,-112.39,-1.48%
NYA,05/16/12,7657,7702,7593,7593,0,-42.99,-0.56%
NYA,05/15/12,7696,7715,7622,7636,0,-69.64,-0.90%
NYA,05/14/12,7739,7754,7700,7705,0,-110.44,-1.41%
NYA,05/11/12,7800,7887,7788,7816,0,-36.86,-0.47%
NYA,05/10/12,7872,7902,7838,7853,0,32.49,0.42%
NYA,05/09/12,7803,7872,7749,7820,0,-67.00,-0.85%
NYA,05/08/12,7901,7901,7801,7887,0,-61.50,-0.77%
NYA,05/07/12,7908,7964,7905,7949,0,15.47,0.19%
NYA,05/04/12,8030,8030,7921,7933,0,-116.59,-1.45%
NYA,05/03/12,8123,8126,8035,8050,0,-74.44,-0.92%
NYA,05/02/12,8164,8164,8075,8124,0,-39.71,-0.49%