iShares China Large-Cap ETF AMEX:FXI Historical Prices

Below are the 4881 trading days of historical prices for FXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4881	AMEX	FXI	Mon, Mar 4, 2024	23.85	23.87	23.69	23.70
4880	AMEX	FXI	Fri, Mar 1, 2024	23.80	23.96	23.75	23.92
4879	AMEX	FXI	Thu, Feb 29, 2024	23.61	23.66	23.35	23.42
4878	AMEX	FXI	Wed, Feb 28, 2024	23.76	23.77	23.46	23.46
4877	AMEX	FXI	Tue, Feb 27, 2024	24.29	24.35	24.22	24.32
4876	AMEX	FXI	Mon, Feb 26, 2024	23.96	24.13	23.89	23.91
4875	AMEX	FXI	Fri, Feb 23, 2024	24.18	24.24	23.96	24.12
4874	AMEX	FXI	Thu, Feb 22, 2024	23.90	23.98	23.70	23.95
4873	AMEX	FXI	Wed, Feb 21, 2024	23.54	23.73	23.45	23.59
4872	AMEX	FXI	Tue, Feb 20, 2024	23.08	23.19	22.83	22.92
4871	AMEX	FXI	Fri, Feb 16, 2024	23.20	23.31	23.07	23.07
4870	AMEX	FXI	Thu, Feb 15, 2024	22.63	22.80	22.62	22.76
4869	AMEX	FXI	Wed, Feb 14, 2024	22.55	22.68	22.45	22.67
4868	AMEX	FXI	Tue, Feb 13, 2024	22.43	22.64	22.10	22.20
4867	AMEX	FXI	Mon, Feb 12, 2024	22.47	22.99	22.43	22.72
4866	AMEX	FXI	Fri, Feb 9, 2024	22.15	22.38	21.93	22.36
4865	AMEX	FXI	Thu, Feb 8, 2024	22.29	22.35	22.10	22.10
4864	AMEX	FXI	Wed, Feb 7, 2024	22.58	22.83	22.52	22.62
4863	AMEX	FXI	Tue, Feb 6, 2024	22.72	23.16	22.56	23.13
4862	AMEX	FXI	Mon, Feb 5, 2024	21.61	21.93	21.54	21.88
4861	AMEX	FXI	Fri, Feb 2, 2024	21.45	21.54	21.33	21.41
4860	AMEX	FXI	Thu, Feb 1, 2024	21.90	22.01	21.73	21.86
4859	AMEX	FXI	Wed, Jan 31, 2024	21.64	22.06	21.63	21.76
4858	AMEX	FXI	Tue, Jan 30, 2024	21.89	22.01	21.80	21.93
4857	AMEX	FXI	Mon, Jan 29, 2024	22.56	22.59	22.11	22.29
4856	AMEX	FXI	Fri, Jan 26, 2024	22.49	22.69	22.44	22.60
4855	AMEX	FXI	Thu, Jan 25, 2024	22.97	23.10	22.64	22.75
4854	AMEX	FXI	Wed, Jan 24, 2024	22.99	23.03	22.67	22.77
4853	AMEX	FXI	Tue, Jan 23, 2024	21.85	22.16	21.84	22.11
4852	AMEX	FXI	Mon, Jan 22, 2024	20.93	21.20	20.86	21.14
4851	AMEX	FXI	Fri, Jan 19, 2024	21.31	21.76	21.20	21.68
4850	AMEX	FXI	Thu, Jan 18, 2024	21.59	21.65	21.46	21.53
4849	AMEX	FXI	Wed, Jan 17, 2024	21.24	21.51	21.21	21.45
4848	AMEX	FXI	Tue, Jan 16, 2024	22.29	22.29	21.99	22.02
4847	AMEX	FXI	Fri, Jan 12, 2024	22.90	23.04	22.73	22.73
4846	AMEX	FXI	Thu, Jan 11, 2024	22.80	22.86	22.62	22.83
4845	AMEX	FXI	Wed, Jan 10, 2024	22.56	22.59	22.43	22.49
4844	AMEX	FXI	Tue, Jan 9, 2024	22.51	22.56	22.44	22.48
4843	AMEX	FXI	Mon, Jan 8, 2024	22.72	22.97	22.64	22.94
4842	AMEX	FXI	Fri, Jan 5, 2024	23.40	23.45	23.22	23.23
4841	AMEX	FXI	Thu, Jan 4, 2024	23.44	23.57	23.35	23.36
4840	AMEX	FXI	Wed, Jan 3, 2024	23.28	23.69	23.26	23.67
4839	AMEX	FXI	Tue, Jan 2, 2024	23.44	23.47	23.22	23.24
4838	AMEX	FXI	Fri, Dec 29, 2023	23.83	24.07	23.82	24.03
4837	AMEX	FXI	Thu, Dec 28, 2023	23.73	23.97	23.72	23.88
4836	AMEX	FXI	Wed, Dec 27, 2023	23.25	23.35	23.16	23.25
4835	AMEX	FXI	Tue, Dec 26, 2023	23.23	23.37	23.08	23.22
4834	AMEX	FXI	Fri, Dec 22, 2023	22.88	23.16	22.82	23.05
4833	AMEX	FXI	Thu, Dec 21, 2023	23.41	23.72	23.34	23.71
4832	AMEX	FXI	Wed, Dec 20, 2023	23.25	23.32	22.91	22.91
4831	AMEX	FXI	Tue, Dec 19, 2023	24.01	24.25	23.97	23.59
4830	AMEX	FXI	Mon, Dec 18, 2023	24.04	24.04	23.78	23.88
4829	AMEX	FXI	Fri, Dec 15, 2023	24.30	24.44	24.13	24.13
4828	AMEX	FXI	Thu, Dec 14, 2023	23.82	24.20	23.81	24.18
4827	AMEX	FXI	Wed, Dec 13, 2023	23.70	23.87	23.38	23.87
4826	AMEX	FXI	Tue, Dec 12, 2023	23.82	23.96	23.67	23.95
4825	AMEX	FXI	Mon, Dec 11, 2023	23.59	23.82	23.55	23.79
4824	AMEX	FXI	Fri, Dec 8, 2023	23.80	23.87	23.67	23.70
4823	AMEX	FXI	Thu, Dec 7, 2023	23.97	24.05	23.91	24.03
4822	AMEX	FXI	Wed, Dec 6, 2023	24.13	24.19	23.94	23.95
4821	AMEX	FXI	Tue, Dec 5, 2023	23.83	23.99	23.77	23.94
4820	AMEX	FXI	Mon, Dec 4, 2023	24.42	24.53	24.29	24.31
4819	AMEX	FXI	Fri, Dec 1, 2023	24.75	24.92	24.59	24.89
4818	AMEX	FXI	Thu, Nov 30, 2023	25.15	25.22	24.89	25.16
4817	AMEX	FXI	Wed, Nov 29, 2023	25.15	25.29	25.04	25.06
4816	AMEX	FXI	Tue, Nov 28, 2023	25.82	25.83	25.59	25.71
4815	AMEX	FXI	Mon, Nov 27, 2023	26.02	26.09	25.95	26.02
4814	AMEX	FXI	Fri, Nov 24, 2023	26.14	26.38	26.13	26.36
4813	AMEX	FXI	Wed, Nov 22, 2023	26.33	26.40	26.12	26.29
4812	AMEX	FXI	Tue, Nov 21, 2023	26.27	26.45	26.11	26.16
4811	AMEX	FXI	Mon, Nov 20, 2023	26.41	26.73	26.36	26.69
4810	AMEX	FXI	Fri, Nov 17, 2023	26.11	26.32	25.98	26.12
4809	AMEX	FXI	Thu, Nov 16, 2023	26.13	26.48	25.96	26.10
4808	AMEX	FXI	Wed, Nov 15, 2023	27.01	27.42	26.94	27.21
4807	AMEX	FXI	Tue, Nov 14, 2023	26.24	26.66	26.21	26.58
4806	AMEX	FXI	Mon, Nov 13, 2023	25.90	26.20	25.81	26.02
4805	AMEX	FXI	Fri, Nov 10, 2023	25.60	25.72	25.48	25.68
4804	AMEX	FXI	Thu, Nov 9, 2023	26.08	26.19	25.69	25.76
4803	AMEX	FXI	Wed, Nov 8, 2023	26.16	26.33	26.06	26.12
4802	AMEX	FXI	Tue, Nov 7, 2023	26.23	26.40	26.05	26.31
4801	AMEX	FXI	Mon, Nov 6, 2023	26.60	26.64	26.37	26.43
4800	AMEX	FXI	Fri, Nov 3, 2023	26.14	26.42	26.14	26.35
4799	AMEX	FXI	Thu, Nov 2, 2023	25.71	25.83	25.60	25.75
4798	AMEX	FXI	Wed, Nov 1, 2023	25.35	25.48	25.23	25.48
4797	AMEX	FXI	Tue, Oct 31, 2023	25.48	25.55	25.17	25.52
4796	AMEX	FXI	Mon, Oct 30, 2023	26.07	26.12	25.77	25.94
4795	AMEX	FXI	Fri, Oct 27, 2023	25.97	26.06	25.59	25.67
4794	AMEX	FXI	Thu, Oct 26, 2023	25.49	25.70	25.41	25.58
4793	AMEX	FXI	Wed, Oct 25, 2023	25.49	25.68	25.35	25.53
4792	AMEX	FXI	Tue, Oct 24, 2023	25.32	26.13	25.31	26.06
4791	AMEX	FXI	Mon, Oct 23, 2023	25.05	25.32	24.85	25.25
4790	AMEX	FXI	Fri, Oct 20, 2023	25.25	25.37	25.03	25.03
4789	AMEX	FXI	Thu, Oct 19, 2023	25.69	25.81	25.53	25.56
4788	AMEX	FXI	Wed, Oct 18, 2023	26.19	26.23	25.93	26.01
4787	AMEX	FXI	Tue, Oct 17, 2023	26.31	26.56	26.28	26.45
4786	AMEX	FXI	Mon, Oct 16, 2023	26.36	26.75	26.24	26.65
4785	AMEX	FXI	Fri, Oct 13, 2023	26.48	26.68	26.39	26.48
4784	AMEX	FXI	Thu, Oct 12, 2023	27.24	27.27	26.60	26.68
4783	AMEX	FXI	Wed, Oct 11, 2023	27.13	27.28	26.99	27.15
4782	AMEX	FXI	Tue, Oct 10, 2023	26.56	26.92	26.54	26.89
4781	AMEX	FXI	Mon, Oct 9, 2023	25.99	26.25	25.96	26.22
4780	AMEX	FXI	Fri, Oct 6, 2023	25.82	26.32	25.79	26.23
4779	AMEX	FXI	Thu, Oct 5, 2023	25.52	25.70	25.48	25.69
4778	AMEX	FXI	Wed, Oct 4, 2023	25.67	26.87	25.50	25.53
4777	AMEX	FXI	Tue, Oct 3, 2023	25.75	25.83	25.67	25.75
4776	AMEX	FXI	Mon, Oct 2, 2023	26.46	26.55	26.27	26.37
4775	AMEX	FXI	Fri, Sep 29, 2023	26.76	26.77	26.41	26.53
4774	AMEX	FXI	Thu, Sep 28, 2023	26.10	26.30	26.03	26.26
4773	AMEX	FXI	Wed, Sep 27, 2023	26.46	26.48	26.22	26.41
4772	AMEX	FXI	Tue, Sep 26, 2023	26.39	26.54	26.28	26.35
4771	AMEX	FXI	Mon, Sep 25, 2023	26.54	26.76	26.54	26.72
4770	AMEX	FXI	Fri, Sep 22, 2023	27.28	27.28	27.08	27.14
4769	AMEX	FXI	Thu, Sep 21, 2023	26.26	26.37	26.21	26.21
4768	AMEX	FXI	Wed, Sep 20, 2023	26.97	27.11	26.79	26.79
4767	AMEX	FXI	Tue, Sep 19, 2023	27.03	27.15	26.92	26.98
4766	AMEX	FXI	Mon, Sep 18, 2023	26.96	27.08	26.81	27.05
4765	AMEX	FXI	Fri, Sep 15, 2023	27.26	27.32	27.10	27.18
4764	AMEX	FXI	Thu, Sep 14, 2023	27.25	27.41	27.14	27.30
4763	AMEX	FXI	Wed, Sep 13, 2023	27.06	27.19	27.00	27.07
4762	AMEX	FXI	Tue, Sep 12, 2023	27.11	27.39	27.10	27.30
4761	AMEX	FXI	Mon, Sep 11, 2023	27.30	27.41	27.12	27.24
4760	AMEX	FXI	Fri, Sep 8, 2023	26.90	26.98	26.69	26.88
4759	AMEX	FXI	Thu, Sep 7, 2023	27.06	27.07	26.82	26.92
4758	AMEX	FXI	Wed, Sep 6, 2023	27.68	27.97	27.61	27.71
4757	AMEX	FXI	Tue, Sep 5, 2023	27.76	27.82	27.52	27.63
4756	AMEX	FXI	Fri, Sep 1, 2023	27.87	28.45	27.86	28.04
4755	AMEX	FXI	Thu, Aug 31, 2023	27.51	27.55	27.27	27.40
4754	AMEX	FXI	Wed, Aug 30, 2023	27.58	27.84	27.57	27.76
4753	AMEX	FXI	Tue, Aug 29, 2023	27.74	28.04	27.60	27.95
4752	AMEX	FXI	Mon, Aug 28, 2023	27.21	27.53	27.12	27.41
4751	AMEX	FXI	Fri, Aug 25, 2023	26.80	26.83	26.46	26.77
4750	AMEX	FXI	Thu, Aug 24, 2023	26.96	27.05	26.71	26.82
4749	AMEX	FXI	Wed, Aug 23, 2023	26.37	26.79	26.35	26.70
4748	AMEX	FXI	Tue, Aug 22, 2023	26.35	26.40	26.04	26.14
4747	AMEX	FXI	Mon, Aug 21, 2023	25.95	26.16	25.85	26.15
4746	AMEX	FXI	Fri, Aug 18, 2023	26.20	26.36	26.08	26.19
4745	AMEX	FXI	Thu, Aug 17, 2023	27.23	27.23	26.81	26.85
4744	AMEX	FXI	Wed, Aug 16, 2023	26.73	26.90	26.60	26.65
4743	AMEX	FXI	Tue, Aug 15, 2023	27.50	27.50	27.13	27.21
4742	AMEX	FXI	Mon, Aug 14, 2023	27.50	27.79	27.35	27.66
4741	AMEX	FXI	Fri, Aug 11, 2023	28.08	28.09	27.72	27.92
4740	AMEX	FXI	Thu, Aug 10, 2023	28.94	29.34	28.71	28.83
4739	AMEX	FXI	Wed, Aug 9, 2023	28.75	28.80	28.35	28.60
4738	AMEX	FXI	Tue, Aug 8, 2023	28.35	28.51	28.14	28.48
4737	AMEX	FXI	Mon, Aug 7, 2023	29.33	29.33	28.79	29.02
4736	AMEX	FXI	Fri, Aug 4, 2023	29.43	29.57	29.11	29.13
4735	AMEX	FXI	Thu, Aug 3, 2023	29.32	29.66	29.28	29.55
4734	AMEX	FXI	Wed, Aug 2, 2023	29.15	29.16	28.73	28.77
4733	AMEX	FXI	Tue, Aug 1, 2023	29.88	29.94	29.62	29.68
4732	AMEX	FXI	Mon, Jul 31, 2023	30.09	30.54	29.98	30.42
4731	AMEX	FXI	Fri, Jul 28, 2023	29.65	30.08	29.62	30.08
4730	AMEX	FXI	Thu, Jul 27, 2023	28.97	29.01	28.44	28.50
4729	AMEX	FXI	Wed, Jul 26, 2023	28.47	29.03	28.46	28.97
4728	AMEX	FXI	Tue, Jul 25, 2023	28.97	29.05	28.52	28.56
4727	AMEX	FXI	Mon, Jul 24, 2023	27.38	28.45	27.31	28.21
4726	AMEX	FXI	Fri, Jul 21, 2023	27.82	27.88	27.55	27.62
4725	AMEX	FXI	Thu, Jul 20, 2023	27.57	27.71	27.46	27.60
4724	AMEX	FXI	Wed, Jul 19, 2023	27.88	28.07	27.69	27.70
4723	AMEX	FXI	Tue, Jul 18, 2023	27.73	27.81	27.33	27.52
4722	AMEX	FXI	Mon, Jul 17, 2023	27.95	28.21	27.78	28.15
4721	AMEX	FXI	Fri, Jul 14, 2023	28.44	28.44	28.21	28.29
4720	AMEX	FXI	Thu, Jul 13, 2023	28.49	28.82	28.47	28.80
4719	AMEX	FXI	Wed, Jul 12, 2023	27.88	28.22	27.78	28.16
4718	AMEX	FXI	Tue, Jul 11, 2023	27.18	27.35	26.97	27.34
4717	AMEX	FXI	Mon, Jul 10, 2023	26.87	27.23	26.84	27.16
4716	AMEX	FXI	Fri, Jul 7, 2023	26.74	27.34	26.74	27.18
4715	AMEX	FXI	Thu, Jul 6, 2023	26.72	26.84	26.50	26.60
4714	AMEX	FXI	Wed, Jul 5, 2023	27.44	27.45	27.28	27.39
4713	AMEX	FXI	Mon, Jul 3, 2023	27.76	27.97	27.65	27.71
4712	AMEX	FXI	Fri, Jun 30, 2023	27.17	27.32	27.09	27.19
4711	AMEX	FXI	Thu, Jun 29, 2023	26.92	27.03	26.88	26.94
4710	AMEX	FXI	Wed, Jun 28, 2023	27.38	27.39	27.19	27.37
4709	AMEX	FXI	Tue, Jun 27, 2023	27.47	27.61	27.40	27.60
4708	AMEX	FXI	Mon, Jun 26, 2023	27.00	27.21	26.96	27.01
4707	AMEX	FXI	Fri, Jun 23, 2023	27.03	27.05	26.76	26.87
4706	AMEX	FXI	Thu, Jun 22, 2023	27.41	27.51	27.23	27.44
4705	AMEX	FXI	Wed, Jun 21, 2023	27.52	27.73	27.43	27.50
4704	AMEX	FXI	Tue, Jun 20, 2023	28.09	28.17	27.61	27.67
4703	AMEX	FXI	Fri, Jun 16, 2023	29.24	29.25	28.79	28.91
4702	AMEX	FXI	Thu, Jun 15, 2023	28.93	29.08	28.76	29.08
4701	AMEX	FXI	Wed, Jun 14, 2023	28.07	28.57	28.03	28.45
4700	AMEX	FXI	Tue, Jun 13, 2023	28.09	28.31	28.00	28.07
4699	AMEX	FXI	Mon, Jun 12, 2023	27.82	27.89	27.74	27.75
4698	AMEX	FXI	Fri, Jun 9, 2023	27.92	28.02	27.78	27.82
4697	AMEX	FXI	Thu, Jun 8, 2023	27.67	27.92	27.65	27.79
4696	AMEX	FXI	Wed, Jun 7, 2023	27.69	27.96	27.49	27.50
4695	AMEX	FXI	Tue, Jun 6, 2023	27.37	28.06	27.31	27.84
4694	AMEX	FXI	Mon, Jun 5, 2023	27.26	27.44	27.15	27.43
4693	AMEX	FXI	Fri, Jun 2, 2023	27.33	27.62	27.33	27.43
4692	AMEX	FXI	Thu, Jun 1, 2023	25.97	26.74	25.96	26.63
4691	AMEX	FXI	Wed, May 31, 2023	25.87	25.98	25.51	25.97
4690	AMEX	FXI	Tue, May 30, 2023	26.41	26.48	25.91	26.04
4689	AMEX	FXI	Fri, May 26, 2023	26.53	26.92	26.43	26.83
4688	AMEX	FXI	Thu, May 25, 2023	26.72	26.73	26.34	26.39
4687	AMEX	FXI	Wed, May 24, 2023	27.20	27.26	26.89	26.94
4686	AMEX	FXI	Tue, May 23, 2023	27.82	27.90	27.48	27.49
4685	AMEX	FXI	Mon, May 22, 2023	28.32	28.62	28.31	28.35
4684	AMEX	FXI	Fri, May 19, 2023	27.89	27.97	27.80	27.90
4683	AMEX	FXI	Thu, May 18, 2023	28.40	28.43	27.90	28.05
4682	AMEX	FXI	Wed, May 17, 2023	28.25	28.48	28.16	28.44
4681	AMEX	FXI	Tue, May 16, 2023	28.50	28.82	28.49	28.74
4680	AMEX	FXI	Mon, May 15, 2023	28.56	29.06	28.42	29.04
4679	AMEX	FXI	Fri, May 12, 2023	28.12	28.13	27.73	27.79
4678	AMEX	FXI	Thu, May 11, 2023	28.22	28.57	28.17	28.54
4677	AMEX	FXI	Wed, May 10, 2023	28.14	28.35	28.04	28.24
4676	AMEX	FXI	Tue, May 9, 2023	28.19	28.47	28.14	28.44
4675	AMEX	FXI	Mon, May 8, 2023	29.00	29.01	28.78	28.89
4674	AMEX	FXI	Fri, May 5, 2023	28.48	28.72	28.35	28.67
4673	AMEX	FXI	Thu, May 4, 2023	28.11	28.39	28.10	28.30
4672	AMEX	FXI	Wed, May 3, 2023	27.61	27.75	27.49	27.56
4671	AMEX	FXI	Tue, May 2, 2023	27.92	27.93	27.47	27.69
4670	AMEX	FXI	Mon, May 1, 2023	28.24	28.46	28.19	28.22
4669	AMEX	FXI	Fri, Apr 28, 2023	28.15	28.35	28.08	28.33
4668	AMEX	FXI	Thu, Apr 27, 2023	27.89	28.27	27.85	28.19
4667	AMEX	FXI	Wed, Apr 26, 2023	28.03	28.08	27.74	27.80
4666	AMEX	FXI	Tue, Apr 25, 2023	27.60	27.64	27.28	27.35
4665	AMEX	FXI	Mon, Apr 24, 2023	28.24	28.26	28.02	28.11
4664	AMEX	FXI	Fri, Apr 21, 2023	28.43	28.50	28.25	28.40
4663	AMEX	FXI	Thu, Apr 20, 2023	29.02	29.21	28.73	28.82
4662	AMEX	FXI	Wed, Apr 19, 2023	28.97	29.09	28.88	29.01
4661	AMEX	FXI	Tue, Apr 18, 2023	29.61	29.66	29.30	29.37
4660	AMEX	FXI	Mon, Apr 17, 2023	29.39	29.50	29.25	29.49
4659	AMEX	FXI	Fri, Apr 14, 2023	28.93	28.98	28.61	28.71
4658	AMEX	FXI	Thu, Apr 13, 2023	29.00	29.13	28.92	29.07
4657	AMEX	FXI	Wed, Apr 12, 2023	29.04	29.08	28.33	28.41
4656	AMEX	FXI	Tue, Apr 11, 2023	29.46	29.53	29.18	29.21
4655	AMEX	FXI	Mon, Apr 10, 2023	29.06	29.20	28.96	29.19
4654	AMEX	FXI	Thu, Apr 6, 2023	28.96	29.41	28.89	29.29
4653	AMEX	FXI	Wed, Apr 5, 2023	29.20	29.20	28.75	28.93
4652	AMEX	FXI	Tue, Apr 4, 2023	29.13	29.35	29.01	29.27
4651	AMEX	FXI	Mon, Apr 3, 2023	29.50	29.57	29.30	29.40
4650	AMEX	FXI	Fri, Mar 31, 2023	29.68	29.78	29.45	29.53
4649	AMEX	FXI	Thu, Mar 30, 2023	29.71	30.01	29.62	29.91
4648	AMEX	FXI	Wed, Mar 29, 2023	29.29	29.54	29.09	29.41
4647	AMEX	FXI	Tue, Mar 28, 2023	29.07	29.42	28.95	29.40
4646	AMEX	FXI	Mon, Mar 27, 2023	28.28	28.36	28.09	28.24
4645	AMEX	FXI	Fri, Mar 24, 2023	28.62	28.93	28.62	28.83
4644	AMEX	FXI	Thu, Mar 23, 2023	29.01	29.31	28.71	28.95
4643	AMEX	FXI	Wed, Mar 22, 2023	28.24	28.48	28.05	28.07
4642	AMEX	FXI	Tue, Mar 21, 2023	27.85	28.05	27.76	27.98
4641	AMEX	FXI	Mon, Mar 20, 2023	27.38	27.83	27.28	27.59
4640	AMEX	FXI	Fri, Mar 17, 2023	27.82	27.89	27.41	27.61
4639	AMEX	FXI	Thu, Mar 16, 2023	27.17	27.72	27.15	27.68
4638	AMEX	FXI	Wed, Mar 15, 2023	27.26	27.38	26.99	27.33
4637	AMEX	FXI	Tue, Mar 14, 2023	27.47	27.77	27.37	27.72
4636	AMEX	FXI	Mon, Mar 13, 2023	27.41	27.75	27.34	27.54
4635	AMEX	FXI	Fri, Mar 10, 2023	27.34	27.59	27.20	27.37
4634	AMEX	FXI	Thu, Mar 9, 2023	27.99	27.99	27.31	27.39
4633	AMEX	FXI	Wed, Mar 8, 2023	28.41	28.56	28.34	28.44
4632	AMEX	FXI	Tue, Mar 7, 2023	29.11	29.13	28.71	28.75
4631	AMEX	FXI	Mon, Mar 6, 2023	29.42	29.59	29.25	29.28
4630	AMEX	FXI	Fri, Mar 3, 2023	29.57	29.68	29.49	29.61
4629	AMEX	FXI	Thu, Mar 2, 2023	29.08	29.68	29.02	29.65
4628	AMEX	FXI	Wed, Mar 1, 2023	29.26	29.32	28.99	29.12
4627	AMEX	FXI	Tue, Feb 28, 2023	28.02	28.22	27.88	27.96
4626	AMEX	FXI	Mon, Feb 27, 2023	28.31	28.34	28.13	28.28
4625	AMEX	FXI	Fri, Feb 24, 2023	28.00	28.19	27.75	27.91
4624	AMEX	FXI	Thu, Feb 23, 2023	29.38	29.44	28.58	28.78
4623	AMEX	FXI	Wed, Feb 22, 2023	29.15	29.25	28.82	28.94
4622	AMEX	FXI	Tue, Feb 21, 2023	29.29	29.52	29.16	29.19
4621	AMEX	FXI	Fri, Feb 17, 2023	29.61	29.69	29.34	29.53
4620	AMEX	FXI	Thu, Feb 16, 2023	29.90	30.34	29.83	30.14
4619	AMEX	FXI	Wed, Feb 15, 2023	29.90	30.12	29.82	30.12
4618	AMEX	FXI	Tue, Feb 14, 2023	30.15	30.45	30.02	30.36
4617	AMEX	FXI	Mon, Feb 13, 2023	30.56	30.77	30.41	30.64
4616	AMEX	FXI	Fri, Feb 10, 2023	30.44	30.49	29.97	30.14
4615	AMEX	FXI	Thu, Feb 9, 2023	31.25	31.35	30.92	31.02
4614	AMEX	FXI	Wed, Feb 8, 2023	30.64	30.69	30.30	30.45
4613	AMEX	FXI	Tue, Feb 7, 2023	30.88	30.99	30.50	30.88
4612	AMEX	FXI	Mon, Feb 6, 2023	30.40	30.69	30.23	30.62
4611	AMEX	FXI	Fri, Feb 3, 2023	31.43	31.59	31.04	31.09
4610	AMEX	FXI	Thu, Feb 2, 2023	32.28	32.29	31.74	31.87
4609	AMEX	FXI	Wed, Feb 1, 2023	32.25	32.68	32.03	32.51
4608	AMEX	FXI	Tue, Jan 31, 2023	31.78	31.97	31.58	31.80
4607	AMEX	FXI	Mon, Jan 30, 2023	32.21	32.34	31.88	32.00
4606	AMEX	FXI	Fri, Jan 27, 2023	33.36	33.38	33.05	33.23
4605	AMEX	FXI	Thu, Jan 26, 2023	33.22	33.34	33.01	33.29
4604	AMEX	FXI	Wed, Jan 25, 2023	32.70	32.88	32.39	32.86
4603	AMEX	FXI	Tue, Jan 24, 2023	32.63	32.87	32.55	32.79
4602	AMEX	FXI	Mon, Jan 23, 2023	32.75	33.04	32.56	32.85
4601	AMEX	FXI	Fri, Jan 20, 2023	32.14	32.51	32.03	32.49
4600	AMEX	FXI	Thu, Jan 19, 2023	31.41	31.80	31.39	31.70
4599	AMEX	FXI	Wed, Jan 18, 2023	31.72	31.80	31.07	31.08
4598	AMEX	FXI	Tue, Jan 17, 2023	31.64	31.67	31.33	31.39
4597	AMEX	FXI	Fri, Jan 13, 2023	31.76	32.14	31.75	32.09
4596	AMEX	FXI	Thu, Jan 12, 2023	31.75	31.75	31.33	31.64
4595	AMEX	FXI	Wed, Jan 11, 2023	31.69	32.03	31.54	31.91
4594	AMEX	FXI	Tue, Jan 10, 2023	31.34	31.62	31.15	31.59
4593	AMEX	FXI	Mon, Jan 9, 2023	31.56	31.61	31.16	31.20
4592	AMEX	FXI	Fri, Jan 6, 2023	30.85	31.25	30.59	31.20
4591	AMEX	FXI	Thu, Jan 5, 2023	30.69	31.23	30.61	31.12
4590	AMEX	FXI	Wed, Jan 4, 2023	30.35	31.19	30.20	31.19
4589	AMEX	FXI	Tue, Jan 3, 2023	29.06	29.54	29.04	29.32
4588	AMEX	FXI	Fri, Dec 30, 2022	28.50	28.75	28.24	28.30
4587	AMEX	FXI	Thu, Dec 29, 2022	28.59	29.02	28.48	29.01
4586	AMEX	FXI	Wed, Dec 28, 2022	28.81	28.90	28.16	28.16
4585	AMEX	FXI	Tue, Dec 27, 2022	28.40	29.31	28.30	29.12
4584	AMEX	FXI	Fri, Dec 23, 2022	28.11	28.18	27.77	27.80
4583	AMEX	FXI	Thu, Dec 22, 2022	28.22	28.36	27.74	27.96
4582	AMEX	FXI	Wed, Dec 21, 2022	27.60	28.15	27.44	28.13
4581	AMEX	FXI	Tue, Dec 20, 2022	27.37	27.72	27.34	27.36
4580	AMEX	FXI	Mon, Dec 19, 2022	28.10	28.14	27.75	27.78
4579	AMEX	FXI	Fri, Dec 16, 2022	28.07	28.30	27.93	27.94
4578	AMEX	FXI	Thu, Dec 15, 2022	28.63	28.88	27.75	27.86
4577	AMEX	FXI	Wed, Dec 14, 2022	28.44	28.69	28.30	28.54
4576	AMEX	FXI	Tue, Dec 13, 2022	28.91	29.13	28.21	28.36
4575	AMEX	FXI	Mon, Dec 12, 2022	28.76	28.78	28.30	28.02
4574	AMEX	FXI	Fri, Dec 9, 2022	29.38	29.48	28.93	28.95
4573	AMEX	FXI	Thu, Dec 8, 2022	28.98	29.21	28.82	29.10
4572	AMEX	FXI	Wed, Dec 7, 2022	28.04	28.37	27.88	28.18
4571	AMEX	FXI	Tue, Dec 6, 2022	28.90	29.06	28.58	28.80
4570	AMEX	FXI	Mon, Dec 5, 2022	28.97	29.00	28.31	28.44
4569	AMEX	FXI	Fri, Dec 2, 2022	27.49	28.70	27.43	28.53
4568	AMEX	FXI	Thu, Dec 1, 2022	27.81	28.02	27.59	27.74
4567	AMEX	FXI	Wed, Nov 30, 2022	27.74	28.37	27.68	28.16
4566	AMEX	FXI	Tue, Nov 29, 2022	26.74	26.98	26.67	26.85
4565	AMEX	FXI	Mon, Nov 28, 2022	25.19	25.87	25.17	25.55
4564	AMEX	FXI	Fri, Nov 25, 2022	25.46	25.54	25.32	25.33
4563	AMEX	FXI	Wed, Nov 23, 2022	25.68	25.86	25.60	25.77
4562	AMEX	FXI	Tue, Nov 22, 2022	25.28	25.51	25.17	25.44
4561	AMEX	FXI	Mon, Nov 21, 2022	25.76	25.94	25.59	25.69
4560	AMEX	FXI	Fri, Nov 18, 2022	26.38	26.39	26.01	26.09
4559	AMEX	FXI	Thu, Nov 17, 2022	25.74	26.98	25.72	26.93
4558	AMEX	FXI	Wed, Nov 16, 2022	26.65	26.70	26.22	26.31
4557	AMEX	FXI	Tue, Nov 15, 2022	26.93	27.13	26.60	26.91
4556	AMEX	FXI	Mon, Nov 14, 2022	25.70	25.83	25.45	25.59
4555	AMEX	FXI	Fri, Nov 11, 2022	25.30	25.61	25.16	25.45
4554	AMEX	FXI	Thu, Nov 10, 2022	24.07	24.41	23.97	24.36
4553	AMEX	FXI	Wed, Nov 9, 2022	23.34	23.41	22.95	22.96
4552	AMEX	FXI	Tue, Nov 8, 2022	23.79	24.08	23.56	23.94
4551	AMEX	FXI	Mon, Nov 7, 2022	24.17	24.37	23.84	23.96
4550	AMEX	FXI	Fri, Nov 4, 2022	23.75	23.85	23.21	23.84
4549	AMEX	FXI	Thu, Nov 3, 2022	21.60	22.28	21.59	22.16
4548	AMEX	FXI	Wed, Nov 2, 2022	22.03	22.41	21.88	21.94
4547	AMEX	FXI	Tue, Nov 1, 2022	22.15	22.27	21.81	21.84
4546	AMEX	FXI	Mon, Oct 31, 2022	20.92	21.16	20.87	20.95
4545	AMEX	FXI	Fri, Oct 28, 2022	21.39	21.55	21.23	21.54
4544	AMEX	FXI	Thu, Oct 27, 2022	22.26	22.59	22.14	22.16
4543	AMEX	FXI	Wed, Oct 26, 2022	21.97	22.96	21.94	22.76
4542	AMEX	FXI	Tue, Oct 25, 2022	22.01	22.18	21.85	21.94
4541	AMEX	FXI	Mon, Oct 24, 2022	21.75	21.76	20.94	21.53
4540	AMEX	FXI	Fri, Oct 21, 2022	23.61	23.93	23.43	23.92
4539	AMEX	FXI	Thu, Oct 20, 2022	23.74	24.26	23.71	23.77
4538	AMEX	FXI	Wed, Oct 19, 2022	24.09	24.18	23.59	23.66
4537	AMEX	FXI	Tue, Oct 18, 2022	25.17	25.23	24.54	24.70
4536	AMEX	FXI	Mon, Oct 17, 2022	24.73	25.06	24.70	24.90
4535	AMEX	FXI	Fri, Oct 14, 2022	24.83	24.85	24.14	24.16
4534	AMEX	FXI	Thu, Oct 13, 2022	23.94	24.70	23.78	24.50
4533	AMEX	FXI	Wed, Oct 12, 2022	24.75	25.04	24.66	24.71
4532	AMEX	FXI	Tue, Oct 11, 2022	25.07	25.18	24.70	24.87
4531	AMEX	FXI	Mon, Oct 10, 2022	25.91	25.92	25.48	25.57
4530	AMEX	FXI	Fri, Oct 7, 2022	26.63	26.75	26.33	26.37
4529	AMEX	FXI	Thu, Oct 6, 2022	27.02	27.23	26.93	27.01
4528	AMEX	FXI	Wed, Oct 5, 2022	27.17	27.39	26.97	27.22
4527	AMEX	FXI	Tue, Oct 4, 2022	26.58	27.27	26.54	27.02
4526	AMEX	FXI	Mon, Oct 3, 2022	25.81	26.05	25.65	25.97
4525	AMEX	FXI	Fri, Sep 30, 2022	25.75	26.15	25.74	25.86
4524	AMEX	FXI	Thu, Sep 29, 2022	26.06	26.09	25.72	25.95
4523	AMEX	FXI	Wed, Sep 28, 2022	26.22	26.87	26.16	26.82
4522	AMEX	FXI	Tue, Sep 27, 2022	26.87	27.13	26.37	26.53
4521	AMEX	FXI	Mon, Sep 26, 2022	26.86	27.07	26.73	26.77
4520	AMEX	FXI	Fri, Sep 23, 2022	26.57	26.69	26.42	26.61
4519	AMEX	FXI	Thu, Sep 22, 2022	27.21	27.33	26.96	26.97
4518	AMEX	FXI	Wed, Sep 21, 2022	27.56	27.59	27.11	27.13
4517	AMEX	FXI	Tue, Sep 20, 2022	27.96	28.11	27.78	27.87
4516	AMEX	FXI	Mon, Sep 19, 2022	27.76	28.09	27.74	28.09
4515	AMEX	FXI	Fri, Sep 16, 2022	28.12	28.14	27.86	27.99
4514	AMEX	FXI	Thu, Sep 15, 2022	28.43	28.72	28.32	28.42
4513	AMEX	FXI	Wed, Sep 14, 2022	28.52	28.57	28.32	28.53
4512	AMEX	FXI	Tue, Sep 13, 2022	28.79	29.06	28.46	28.50
4511	AMEX	FXI	Mon, Sep 12, 2022	29.56	29.77	29.38	29.75
4510	AMEX	FXI	Fri, Sep 9, 2022	29.28	29.52	29.23	29.37
4509	AMEX	FXI	Thu, Sep 8, 2022	28.54	28.77	28.42	28.66
4508	AMEX	FXI	Wed, Sep 7, 2022	28.72	29.09	28.60	29.03
4507	AMEX	FXI	Tue, Sep 6, 2022	28.96	28.99	28.66	28.68
4506	AMEX	FXI	Fri, Sep 2, 2022	29.57	29.66	29.21	29.26
4505	AMEX	FXI	Thu, Sep 1, 2022	29.82	29.97	29.55	29.87
4504	AMEX	FXI	Wed, Aug 31, 2022	30.40	30.65	30.14	30.21
4503	AMEX	FXI	Tue, Aug 30, 2022	30.17	30.24	29.49	29.60
4502	AMEX	FXI	Mon, Aug 29, 2022	30.63	30.95	30.40	30.42
4501	AMEX	FXI	Fri, Aug 26, 2022	31.65	31.72	30.66	30.70
4500	AMEX	FXI	Thu, Aug 25, 2022	30.30	30.96	30.16	30.96
4499	AMEX	FXI	Wed, Aug 24, 2022	28.93	29.81	28.86	29.48
4498	AMEX	FXI	Tue, Aug 23, 2022	29.27	29.44	28.96	29.35
4497	AMEX	FXI	Mon, Aug 22, 2022	29.33	29.56	29.33	29.40
4496	AMEX	FXI	Fri, Aug 19, 2022	29.28	29.44	29.11	29.18
4495	AMEX	FXI	Thu, Aug 18, 2022	29.52	29.54	29.16	29.35
4494	AMEX	FXI	Wed, Aug 17, 2022	29.69	29.90	29.62	29.67
4493	AMEX	FXI	Tue, Aug 16, 2022	29.65	29.84	29.60	29.73
4492	AMEX	FXI	Mon, Aug 15, 2022	29.88	30.16	29.83	30.08
4491	AMEX	FXI	Fri, Aug 12, 2022	29.72	30.24	29.71	30.24
4490	AMEX	FXI	Thu, Aug 11, 2022	29.99	30.61	29.97	30.07
4489	AMEX	FXI	Wed, Aug 10, 2022	29.35	29.58	29.12	29.53
4488	AMEX	FXI	Tue, Aug 9, 2022	29.82	29.96	29.63	29.68
4487	AMEX	FXI	Mon, Aug 8, 2022	29.99	30.14	29.81	29.87
4486	AMEX	FXI	Fri, Aug 5, 2022	29.93	30.19	29.86	30.14
4485	AMEX	FXI	Thu, Aug 4, 2022	30.64	30.85	30.29	30.48
4484	AMEX	FXI	Wed, Aug 3, 2022	29.72	30.08	29.52	30.01
4483	AMEX	FXI	Tue, Aug 2, 2022	29.38	30.21	29.28	29.76
4482	AMEX	FXI	Mon, Aug 1, 2022	29.95	30.16	29.62	29.97
4481	AMEX	FXI	Fri, Jul 29, 2022	30.24	30.44	30.07	30.38
4480	AMEX	FXI	Thu, Jul 28, 2022	31.55	31.64	30.92	31.40
4479	AMEX	FXI	Wed, Jul 27, 2022	31.56	31.86	31.28	31.81
4478	AMEX	FXI	Tue, Jul 26, 2022	31.88	31.99	31.38	31.45
4477	AMEX	FXI	Mon, Jul 25, 2022	31.48	31.58	31.29	31.56
4476	AMEX	FXI	Fri, Jul 22, 2022	31.77	31.81	31.21	31.30
4475	AMEX	FXI	Thu, Jul 21, 2022	31.63	32.01	31.63	32.01
4474	AMEX	FXI	Wed, Jul 20, 2022	31.87	32.01	31.57	31.75
4473	AMEX	FXI	Tue, Jul 19, 2022	31.82	32.00	31.62	31.95
4472	AMEX	FXI	Mon, Jul 18, 2022	31.86	32.15	31.56	31.63
4471	AMEX	FXI	Fri, Jul 15, 2022	30.96	31.04	30.42	31.03
4470	AMEX	FXI	Thu, Jul 14, 2022	31.49	31.51	31.09	31.29
4469	AMEX	FXI	Wed, Jul 13, 2022	31.36	32.04	31.31	31.74
4468	AMEX	FXI	Tue, Jul 12, 2022	32.05	32.17	31.75	31.98
4467	AMEX	FXI	Mon, Jul 11, 2022	32.49	32.54	32.06	32.17
4466	AMEX	FXI	Fri, Jul 8, 2022	33.67	33.93	33.45	33.62
4465	AMEX	FXI	Thu, Jul 7, 2022	33.77	34.26	33.70	34.07
4464	AMEX	FXI	Wed, Jul 6, 2022	33.50	33.55	32.97	33.35
4463	AMEX	FXI	Tue, Jul 5, 2022	33.29	33.83	33.08	33.78
4462	AMEX	FXI	Fri, Jul 1, 2022	33.73	34.12	33.48	33.94
4461	AMEX	FXI	Thu, Jun 30, 2022	33.60	33.92	33.24	33.91
4460	AMEX	FXI	Wed, Jun 29, 2022	33.81	33.96	33.67	33.94
4459	AMEX	FXI	Tue, Jun 28, 2022	34.55	34.83	34.03	34.13
4458	AMEX	FXI	Mon, Jun 27, 2022	34.43	34.51	34.01	34.12
4457	AMEX	FXI	Fri, Jun 24, 2022	33.50	33.89	33.43	33.84
4456	AMEX	FXI	Thu, Jun 23, 2022	32.91	33.28	32.53	32.94
4455	AMEX	FXI	Wed, Jun 22, 2022	32.38	32.77	32.33	32.44
4454	AMEX	FXI	Tue, Jun 21, 2022	32.93	33.16	32.74	33.03
4453	AMEX	FXI	Fri, Jun 17, 2022	32.88	32.99	31.97	32.23
4452	AMEX	FXI	Thu, Jun 16, 2022	31.75	31.96	31.43	31.65
4451	AMEX	FXI	Wed, Jun 15, 2022	32.75	33.13	32.39	32.92
4450	AMEX	FXI	Tue, Jun 14, 2022	31.91	32.42	31.79	32.28
4449	AMEX	FXI	Mon, Jun 13, 2022	31.87	32.12	31.13	31.31
4448	AMEX	FXI	Fri, Jun 10, 2022	33.11	33.32	32.50	32.74
4447	AMEX	FXI	Thu, Jun 9, 2022	33.37	33.56	32.70	32.72
4446	AMEX	FXI	Wed, Jun 8, 2022	33.74	34.30	33.62	34.01
4445	AMEX	FXI	Tue, Jun 7, 2022	32.68	33.28	32.56	33.25
4444	AMEX	FXI	Mon, Jun 6, 2022	33.00	33.22	32.57	32.75
4443	AMEX	FXI	Fri, Jun 3, 2022	32.14	32.23	31.82	31.87
4442	AMEX	FXI	Thu, Jun 2, 2022	31.66	32.47	31.64	32.44
4441	AMEX	FXI	Wed, Jun 1, 2022	32.04	32.12	31.30	31.53
4440	AMEX	FXI	Tue, May 31, 2022	32.32	32.40	31.82	31.86
4439	AMEX	FXI	Fri, May 27, 2022	30.82	30.94	30.49	30.94
4438	AMEX	FXI	Thu, May 26, 2022	29.72	30.80	29.70	30.72
4437	AMEX	FXI	Wed, May 25, 2022	29.46	29.68	29.32	29.56
4436	AMEX	FXI	Tue, May 24, 2022	29.67	29.69	29.07	29.19
4435	AMEX	FXI	Mon, May 23, 2022	30.39	30.43	30.11	30.35
4434	AMEX	FXI	Fri, May 20, 2022	30.70	30.89	29.96	30.42
4433	AMEX	FXI	Thu, May 19, 2022	29.75	30.45	29.74	30.30
4432	AMEX	FXI	Wed, May 18, 2022	30.11	30.32	29.59	29.62
4431	AMEX	FXI	Tue, May 17, 2022	30.67	30.83	30.10	30.47
4430	AMEX	FXI	Mon, May 16, 2022	29.47	29.78	29.34	29.57
4429	AMEX	FXI	Fri, May 13, 2022	28.96	29.63	28.94	29.61
4428	AMEX	FXI	Thu, May 12, 2022	28.25	28.72	27.83	28.34
4427	AMEX	FXI	Wed, May 11, 2022	28.93	29.26	28.28	28.34
4426	AMEX	FXI	Tue, May 10, 2022	28.68	28.74	27.99	28.33
4425	AMEX	FXI	Mon, May 9, 2022	28.44	28.71	27.89	28.01
4424	AMEX	FXI	Fri, May 6, 2022	29.56	29.66	29.00	29.07
4423	AMEX	FXI	Thu, May 5, 2022	30.63	30.76	29.72	30.00
4422	AMEX	FXI	Wed, May 4, 2022	30.85	31.69	30.68	31.66
4421	AMEX	FXI	Tue, May 3, 2022	31.49	31.69	31.25	31.52
4420	AMEX	FXI	Mon, May 2, 2022	30.81	31.18	30.48	31.07
4419	AMEX	FXI	Fri, Apr 29, 2022	31.59	31.79	30.88	30.94
4418	AMEX	FXI	Thu, Apr 28, 2022	29.75	29.85	29.24	29.70
4417	AMEX	FXI	Wed, Apr 27, 2022	29.11	29.70	29.11	29.47
4416	AMEX	FXI	Tue, Apr 26, 2022	29.02	29.04	28.55	28.56
4415	AMEX	FXI	Mon, Apr 25, 2022	28.63	29.23	28.52	29.18
4414	AMEX	FXI	Fri, Apr 22, 2022	29.73	30.33	29.47	29.51
4413	AMEX	FXI	Thu, Apr 21, 2022	30.07	30.18	29.19	29.24
4412	AMEX	FXI	Wed, Apr 20, 2022	30.88	30.91	30.13	30.13
4411	AMEX	FXI	Tue, Apr 19, 2022	30.86	31.09	30.53	31.04
4410	AMEX	FXI	Mon, Apr 18, 2022	31.29	31.51	30.98	31.35
4409	AMEX	FXI	Thu, Apr 14, 2022	31.93	32.00	31.62	31.64
4408	AMEX	FXI	Wed, Apr 13, 2022	31.59	32.08	31.49	32.00
4407	AMEX	FXI	Tue, Apr 12, 2022	31.94	31.97	31.34	31.39
4406	AMEX	FXI	Mon, Apr 11, 2022	31.70	31.96	31.42	31.51
4405	AMEX	FXI	Fri, Apr 8, 2022	32.31	32.60	32.19	32.28
4404	AMEX	FXI	Thu, Apr 7, 2022	32.54	32.64	32.04	32.25
4403	AMEX	FXI	Wed, Apr 6, 2022	32.98	33.05	32.46	32.74
4402	AMEX	FXI	Tue, Apr 5, 2022	34.15	34.16	33.36	33.39
4401	AMEX	FXI	Mon, Apr 4, 2022	33.97	34.39	33.78	34.33
4400	AMEX	FXI	Fri, Apr 1, 2022	33.49	33.78	32.96	33.20
4399	AMEX	FXI	Thu, Mar 31, 2022	32.74	32.77	31.96	31.97
4398	AMEX	FXI	Wed, Mar 30, 2022	33.11	33.62	33.06	33.14
4397	AMEX	FXI	Tue, Mar 29, 2022	33.45	33.73	33.20	33.32
4396	AMEX	FXI	Mon, Mar 28, 2022	32.41	32.72	32.19	32.62
4395	AMEX	FXI	Fri, Mar 25, 2022	31.83	32.23	31.69	32.12
4394	AMEX	FXI	Thu, Mar 24, 2022	32.50	32.72	32.11	32.61
4393	AMEX	FXI	Wed, Mar 23, 2022	32.68	33.68	32.37	32.97
4392	AMEX	FXI	Tue, Mar 22, 2022	32.96	33.43	32.78	33.18
4391	AMEX	FXI	Mon, Mar 21, 2022	31.84	32.20	31.23	31.78
4390	AMEX	FXI	Fri, Mar 18, 2022	31.64	33.49	31.52	33.17
4389	AMEX	FXI	Thu, Mar 17, 2022	31.73	31.74	30.85	31.61
4388	AMEX	FXI	Wed, Mar 16, 2022	30.24	32.97	29.86	32.82
4387	AMEX	FXI	Tue, Mar 15, 2022	26.44	27.47	26.13	27.07
4386	AMEX	FXI	Mon, Mar 14, 2022	27.77	28.16	27.06	27.12
4385	AMEX	FXI	Fri, Mar 11, 2022	30.56	30.63	29.05	29.07
4384	AMEX	FXI	Thu, Mar 10, 2022	30.81	30.81	30.26	30.35
4383	AMEX	FXI	Wed, Mar 9, 2022	31.52	31.84	31.27	31.79
4382	AMEX	FXI	Tue, Mar 8, 2022	31.59	31.83	31.00	31.27
4381	AMEX	FXI	Mon, Mar 7, 2022	32.22	32.58	31.72	31.72
4380	AMEX	FXI	Fri, Mar 4, 2022	33.17	33.49	32.85	32.97
4379	AMEX	FXI	Thu, Mar 3, 2022	34.38	34.47	33.64	33.69
4378	AMEX	FXI	Wed, Mar 2, 2022	34.83	34.86	34.22	34.57
4377	AMEX	FXI	Tue, Mar 1, 2022	34.81	35.25	34.63	34.83
4376	AMEX	FXI	Mon, Feb 28, 2022	34.66	35.01	34.61	34.90
4375	AMEX	FXI	Fri, Feb 25, 2022	34.82	35.26	34.51	35.22
4374	AMEX	FXI	Thu, Feb 24, 2022	33.90	35.12	33.87	35.05
4373	AMEX	FXI	Wed, Feb 23, 2022	36.02	36.06	35.29	35.31
4372	AMEX	FXI	Tue, Feb 22, 2022	35.90	36.10	35.59	35.73
4371	AMEX	FXI	Fri, Feb 18, 2022	37.18	37.19	36.61	36.71
4370	AMEX	FXI	Thu, Feb 17, 2022	38.02	38.34	37.69	37.79
4369	AMEX	FXI	Wed, Feb 16, 2022	37.82	38.26	37.72	38.10
4368	AMEX	FXI	Tue, Feb 15, 2022	37.49	37.88	37.42	37.86
4367	AMEX	FXI	Mon, Feb 14, 2022	37.44	37.49	37.08	37.29
4366	AMEX	FXI	Fri, Feb 11, 2022	38.32	38.49	37.55	37.65
4365	AMEX	FXI	Thu, Feb 10, 2022	38.18	38.90	38.12	38.30
4364	AMEX	FXI	Wed, Feb 9, 2022	38.42	38.79	38.26	38.77
4363	AMEX	FXI	Tue, Feb 8, 2022	37.45	38.12	37.43	38.12
4362	AMEX	FXI	Mon, Feb 7, 2022	37.79	37.95	37.61	37.75
4361	AMEX	FXI	Fri, Feb 4, 2022	37.59	38.11	37.53	37.98
4360	AMEX	FXI	Thu, Feb 3, 2022	37.60	37.94	37.43	37.63
4359	AMEX	FXI	Wed, Feb 2, 2022	38.35	38.37	37.56	37.86
4358	AMEX	FXI	Tue, Feb 1, 2022	38.04	38.20	37.66	38.19
4357	AMEX	FXI	Mon, Jan 31, 2022	36.92	37.96	36.81	37.94
4356	AMEX	FXI	Fri, Jan 28, 2022	36.05	36.20	35.61	36.20
4355	AMEX	FXI	Thu, Jan 27, 2022	36.75	36.77	36.27	36.31
4354	AMEX	FXI	Wed, Jan 26, 2022	37.86	37.88	36.91	36.97
4353	AMEX	FXI	Tue, Jan 25, 2022	37.50	37.95	37.38	37.69
4352	AMEX	FXI	Mon, Jan 24, 2022	37.81	37.82	36.90	37.65
4351	AMEX	FXI	Fri, Jan 21, 2022	39.02	39.06	38.21	38.26
4350	AMEX	FXI	Thu, Jan 20, 2022	39.38	39.78	38.92	39.03
4349	AMEX	FXI	Wed, Jan 19, 2022	37.88	38.08	37.72	37.86
4348	AMEX	FXI	Tue, Jan 18, 2022	37.34	37.87	37.23	37.70
4347	AMEX	FXI	Fri, Jan 14, 2022	38.00	38.20	37.82	38.12
4346	AMEX	FXI	Thu, Jan 13, 2022	38.35	38.35	37.70	37.74
4345	AMEX	FXI	Wed, Jan 12, 2022	38.55	38.82	38.29	38.66
4344	AMEX	FXI	Tue, Jan 11, 2022	36.93	37.84	36.76	37.82
4343	AMEX	FXI	Mon, Jan 10, 2022	36.75	36.93	36.37	36.65
4342	AMEX	FXI	Fri, Jan 7, 2022	36.42	36.82	36.32	36.63
4341	AMEX	FXI	Thu, Jan 6, 2022	35.59	36.07	35.42	35.86
4340	AMEX	FXI	Wed, Jan 5, 2022	35.45	35.99	35.23	35.24
4339	AMEX	FXI	Tue, Jan 4, 2022	36.29	36.29	35.75	35.89
4338	AMEX	FXI	Mon, Jan 3, 2022	36.46	36.60	36.03	36.55
4337	AMEX	FXI	Fri, Dec 31, 2021	36.73	37.08	36.56	36.58
4336	AMEX	FXI	Thu, Dec 30, 2021	35.80	37.18	35.79	36.99
4335	AMEX	FXI	Wed, Dec 29, 2021	35.86	35.91	35.42	35.69
4334	AMEX	FXI	Tue, Dec 28, 2021	36.38	36.38	36.06	36.11
4333	AMEX	FXI	Mon, Dec 27, 2021	36.44	36.87	36.44	36.53
4332	AMEX	FXI	Thu, Dec 23, 2021	36.32	36.68	36.17	36.63
4331	AMEX	FXI	Wed, Dec 22, 2021	36.25	36.57	36.09	36.54
4330	AMEX	FXI	Tue, Dec 21, 2021	35.90	36.66	35.90	36.62
4329	AMEX	FXI	Mon, Dec 20, 2021	35.76	35.80	35.38	35.57
4328	AMEX	FXI	Fri, Dec 17, 2021	36.23	36.57	36.03	36.34
4327	AMEX	FXI	Thu, Dec 16, 2021	37.16	37.43	36.72	36.78
4326	AMEX	FXI	Wed, Dec 15, 2021	36.90	36.90	36.11	36.59
4325	AMEX	FXI	Tue, Dec 14, 2021	37.23	37.72	37.20	37.68
4324	AMEX	FXI	Mon, Dec 13, 2021	38.19	38.19	37.59	37.77
4323	AMEX	FXI	Fri, Dec 10, 2021	38.83	39.02	38.69	38.43
4322	AMEX	FXI	Thu, Dec 9, 2021	38.79	39.17	38.73	38.87
4321	AMEX	FXI	Wed, Dec 8, 2021	38.61	39.05	38.47	38.86
4320	AMEX	FXI	Tue, Dec 7, 2021	38.80	38.89	38.58	38.69
4319	AMEX	FXI	Mon, Dec 6, 2021	37.33	38.20	37.19	38.18
4318	AMEX	FXI	Fri, Dec 3, 2021	38.29	38.33	37.13	37.47
4317	AMEX	FXI	Thu, Dec 2, 2021	38.58	38.88	38.05	38.36
4316	AMEX	FXI	Wed, Dec 1, 2021	38.61	38.98	38.10	38.10
4315	AMEX	FXI	Tue, Nov 30, 2021	38.29	38.55	37.83	38.19
4314	AMEX	FXI	Mon, Nov 29, 2021	38.84	38.85	38.29	38.40
4313	AMEX	FXI	Fri, Nov 26, 2021	38.94	39.02	38.50	38.77
4312	AMEX	FXI	Wed, Nov 24, 2021	39.61	39.93	39.45	39.89
4311	AMEX	FXI	Tue, Nov 23, 2021	39.96	40.18	39.65	39.78
4310	AMEX	FXI	Mon, Nov 22, 2021	40.36	40.45	39.79	39.99
4309	AMEX	FXI	Fri, Nov 19, 2021	40.50	40.81	40.44	40.51
4308	AMEX	FXI	Thu, Nov 18, 2021	40.51	40.57	40.07	40.27
4307	AMEX	FXI	Wed, Nov 17, 2021	41.77	41.77	41.08	41.16
4306	AMEX	FXI	Tue, Nov 16, 2021	41.68	41.80	41.38	41.63
4305	AMEX	FXI	Mon, Nov 15, 2021	41.46	41.47	41.11	41.11
4304	AMEX	FXI	Fri, Nov 12, 2021	41.12	41.47	41.04	41.42
4303	AMEX	FXI	Thu, Nov 11, 2021	40.83	41.41	40.74	41.40
4302	AMEX	FXI	Wed, Nov 10, 2021	39.83	40.16	39.58	39.82
4301	AMEX	FXI	Tue, Nov 9, 2021	39.58	39.84	39.35	39.46
4300	AMEX	FXI	Mon, Nov 8, 2021	39.68	39.82	39.52	39.78
4299	AMEX	FXI	Fri, Nov 5, 2021	39.93	39.97	39.26	39.34
4298	AMEX	FXI	Thu, Nov 4, 2021	40.52	40.54	39.98	40.04
4297	AMEX	FXI	Wed, Nov 3, 2021	40.08	40.33	39.88	40.28
4296	AMEX	FXI	Tue, Nov 2, 2021	40.27	40.28	39.89	39.94
4295	AMEX	FXI	Mon, Nov 1, 2021	40.24	41.08	40.22	41.06
4294	AMEX	FXI	Fri, Oct 29, 2021	40.65	40.73	40.17	40.33
4293	AMEX	FXI	Thu, Oct 28, 2021	40.89	41.13	40.63	41.10
4292	AMEX	FXI	Wed, Oct 27, 2021	41.01	41.43	40.98	41.01
4291	AMEX	FXI	Tue, Oct 26, 2021	42.12	42.12	41.40	41.48
4290	AMEX	FXI	Mon, Oct 25, 2021	42.35	42.39	42.07	42.33
4289	AMEX	FXI	Fri, Oct 22, 2021	42.39	42.70	42.05	42.20
4288	AMEX	FXI	Thu, Oct 21, 2021	42.03	42.25	41.94	42.15
4287	AMEX	FXI	Wed, Oct 20, 2021	42.42	42.45	41.99	42.19
4286	AMEX	FXI	Tue, Oct 19, 2021	41.55	42.14	41.47	42.11
4285	AMEX	FXI	Mon, Oct 18, 2021	40.70	41.09	40.66	40.94
4284	AMEX	FXI	Fri, Oct 15, 2021	40.49	40.88	40.36	40.70
4283	AMEX	FXI	Thu, Oct 14, 2021	40.41	40.55	40.01	40.31
4282	AMEX	FXI	Wed, Oct 13, 2021	40.13	40.56	40.13	40.50
4281	AMEX	FXI	Tue, Oct 12, 2021	40.02	40.18	39.66	39.70
4280	AMEX	FXI	Mon, Oct 11, 2021	40.56	40.62	39.90	39.92
4279	AMEX	FXI	Fri, Oct 8, 2021	39.69	40.05	39.58	39.95
4278	AMEX	FXI	Thu, Oct 7, 2021	39.00	39.71	38.95	39.57
4277	AMEX	FXI	Wed, Oct 6, 2021	37.56	38.07	37.48	38.02
4276	AMEX	FXI	Tue, Oct 5, 2021	37.90	38.34	37.88	38.19
4275	AMEX	FXI	Mon, Oct 4, 2021	38.05	38.05	37.46	37.66
4274	AMEX	FXI	Fri, Oct 1, 2021	38.84	39.02	38.28	38.62
4273	AMEX	FXI	Thu, Sep 30, 2021	38.87	39.21	38.87	38.93
4272	AMEX	FXI	Wed, Sep 29, 2021	38.97	39.11	38.54	38.56
4271	AMEX	FXI	Tue, Sep 28, 2021	39.03	39.16	38.64	38.84
4270	AMEX	FXI	Mon, Sep 27, 2021	38.43	38.86	38.19	38.79
4269	AMEX	FXI	Fri, Sep 24, 2021	38.47	38.52	38.21	38.24
4268	AMEX	FXI	Thu, Sep 23, 2021	39.00	39.11	38.85	39.06
4267	AMEX	FXI	Wed, Sep 22, 2021	39.09	39.78	39.09	39.39
4266	AMEX	FXI	Tue, Sep 21, 2021	38.56	38.73	38.42	38.65
4265	AMEX	FXI	Mon, Sep 20, 2021	38.59	38.76	37.86	38.18
4264	AMEX	FXI	Fri, Sep 17, 2021	39.99	40.08	39.73	39.92
4263	AMEX	FXI	Thu, Sep 16, 2021	39.54	39.77	39.35	39.67
4262	AMEX	FXI	Wed, Sep 15, 2021	40.06	40.30	39.84	40.26
4261	AMEX	FXI	Tue, Sep 14, 2021	40.85	40.88	40.50	40.54
4260	AMEX	FXI	Mon, Sep 13, 2021	41.48	41.64	41.20	41.48
4259	AMEX	FXI	Fri, Sep 10, 2021	42.08	42.15	41.54	41.57
4258	AMEX	FXI	Thu, Sep 9, 2021	41.34	41.71	41.22	41.60
4257	AMEX	FXI	Wed, Sep 8, 2021	42.39	42.41	41.88	41.99
4256	AMEX	FXI	Tue, Sep 7, 2021	42.14	42.55	42.11	42.45
4255	AMEX	FXI	Fri, Sep 3, 2021	41.33	41.55	41.28	41.47
4254	AMEX	FXI	Thu, Sep 2, 2021	41.75	41.75	41.36	41.40
4253	AMEX	FXI	Wed, Sep 1, 2021	41.46	41.96	41.45	41.85
4252	AMEX	FXI	Tue, Aug 31, 2021	40.81	41.02	40.73	40.94
4251	AMEX	FXI	Mon, Aug 30, 2021	39.98	40.29	39.72	40.20
4250	AMEX	FXI	Fri, Aug 27, 2021	40.11	40.25	39.94	40.14
4249	AMEX	FXI	Thu, Aug 26, 2021	40.01	40.14	39.81	39.82
4248	AMEX	FXI	Wed, Aug 25, 2021	40.50	40.54	40.27	40.46
4247	AMEX	FXI	Tue, Aug 24, 2021	40.26	40.83	40.26	40.80
4246	AMEX	FXI	Mon, Aug 23, 2021	39.04	39.44	38.91	39.42
4245	AMEX	FXI	Fri, Aug 20, 2021	38.46	38.99	38.44	38.67
4244	AMEX	FXI	Thu, Aug 19, 2021	39.03	39.28	38.93	39.04
4243	AMEX	FXI	Wed, Aug 18, 2021	40.00	40.19	39.80	39.84
4242	AMEX	FXI	Tue, Aug 17, 2021	39.52	39.91	39.45	39.52
4241	AMEX	FXI	Mon, Aug 16, 2021	40.73	40.74	40.42	40.66
4240	AMEX	FXI	Fri, Aug 13, 2021	41.33	41.39	41.11	41.35
4239	AMEX	FXI	Thu, Aug 12, 2021	41.50	41.51	41.24	41.33
4238	AMEX	FXI	Wed, Aug 11, 2021	42.19	42.19	41.72	41.97
4237	AMEX	FXI	Tue, Aug 10, 2021	41.84	41.86	41.50	41.62
4236	AMEX	FXI	Mon, Aug 9, 2021	40.91	41.25	40.87	41.17
4235	AMEX	FXI	Fri, Aug 6, 2021	40.80	40.86	40.32	40.42
4234	AMEX	FXI	Thu, Aug 5, 2021	40.91	41.06	40.78	40.90
4233	AMEX	FXI	Wed, Aug 4, 2021	41.21	41.55	41.18	41.36
4232	AMEX	FXI	Tue, Aug 3, 2021	40.76	40.82	40.56	40.81
4231	AMEX	FXI	Mon, Aug 2, 2021	40.99	41.29	40.91	41.12
4230	AMEX	FXI	Fri, Jul 30, 2021	40.25	40.72	40.22	40.54
4229	AMEX	FXI	Thu, Jul 29, 2021	41.34	41.34	40.71	40.94
4228	AMEX	FXI	Wed, Jul 28, 2021	40.33	41.62	40.31	41.52
4227	AMEX	FXI	Tue, Jul 27, 2021	38.71	39.26	38.24	39.16
4226	AMEX	FXI	Mon, Jul 26, 2021	41.00	41.20	40.41	40.49
4225	AMEX	FXI	Fri, Jul 23, 2021	43.05	43.07	42.57	42.78
4224	AMEX	FXI	Thu, Jul 22, 2021	43.90	43.98	43.74	43.90
4223	AMEX	FXI	Wed, Jul 21, 2021	43.27	43.76	43.21	43.72
4222	AMEX	FXI	Tue, Jul 20, 2021	43.35	43.72	43.22	43.59
4221	AMEX	FXI	Mon, Jul 19, 2021	43.83	43.87	43.52	43.81
4220	AMEX	FXI	Fri, Jul 16, 2021	44.86	44.89	44.37	44.40
4219	AMEX	FXI	Thu, Jul 15, 2021	44.68	44.87	44.55	44.74
4218	AMEX	FXI	Wed, Jul 14, 2021	44.67	44.69	44.31	44.31
4217	AMEX	FXI	Tue, Jul 13, 2021	44.31	44.73	44.30	44.50
4216	AMEX	FXI	Mon, Jul 12, 2021	43.95	44.06	43.84	44.00
4215	AMEX	FXI	Fri, Jul 9, 2021	43.77	44.25	43.62	44.15
4214	AMEX	FXI	Thu, Jul 8, 2021	42.86	43.08	42.72	42.92
4213	AMEX	FXI	Wed, Jul 7, 2021	44.62	44.68	44.16	44.30
4212	AMEX	FXI	Tue, Jul 6, 2021	44.55	44.60	44.15	44.22
4211	AMEX	FXI	Fri, Jul 2, 2021	45.42	45.56	45.34	45.49
4210	AMEX	FXI	Thu, Jul 1, 2021	46.38	46.45	45.82	46.09
4209	AMEX	FXI	Wed, Jun 30, 2021	46.26	46.44	46.20	46.33
4208	AMEX	FXI	Tue, Jun 29, 2021	46.61	46.90	46.48	46.87
4207	AMEX	FXI	Mon, Jun 28, 2021	47.13	47.31	47.09	47.22
4206	AMEX	FXI	Fri, Jun 25, 2021	46.95	47.12	46.80	47.11
4205	AMEX	FXI	Thu, Jun 24, 2021	46.00	46.23	45.97	46.23
4204	AMEX	FXI	Wed, Jun 23, 2021	45.75	46.03	45.72	45.75
4203	AMEX	FXI	Tue, Jun 22, 2021	45.06	45.26	45.04	45.18
4202	AMEX	FXI	Mon, Jun 21, 2021	45.38	45.56	45.15	45.55
4201	AMEX	FXI	Fri, Jun 18, 2021	45.65	45.75	45.46	45.56
4200	AMEX	FXI	Thu, Jun 17, 2021	45.22	45.57	45.14	45.51
4199	AMEX	FXI	Wed, Jun 16, 2021	45.26	45.36	44.72	44.88
4198	AMEX	FXI	Tue, Jun 15, 2021	45.80	45.84	45.53	45.58
4197	AMEX	FXI	Mon, Jun 14, 2021	46.08	46.29	45.96	46.21
4196	AMEX	FXI	Fri, Jun 11, 2021	46.17	46.22	45.95	46.07
4195	AMEX	FXI	Thu, Jun 10, 2021	46.04	46.23	45.93	46.18
4194	AMEX	FXI	Wed, Jun 9, 2021	46.12	46.31	46.00	45.93
4193	AMEX	FXI	Tue, Jun 8, 2021	46.21	46.29	45.95	46.08
4192	AMEX	FXI	Mon, Jun 7, 2021	46.34	46.35	46.06	46.30
4191	AMEX	FXI	Fri, Jun 4, 2021	46.71	46.82	46.66	46.80
4190	AMEX	FXI	Thu, Jun 3, 2021	46.54	46.59	46.28	46.32
4189	AMEX	FXI	Wed, Jun 2, 2021	47.36	47.36	47.12	47.26
4188	AMEX	FXI	Tue, Jun 1, 2021	47.57	47.59	47.23	47.45
4187	AMEX	FXI	Fri, May 28, 2021	46.08	46.35	46.08	46.24
4186	AMEX	FXI	Thu, May 27, 2021	46.31	46.44	46.08	46.40
4185	AMEX	FXI	Wed, May 26, 2021	46.43	46.48	46.34	46.43
4184	AMEX	FXI	Tue, May 25, 2021	46.10	46.24	45.98	46.15
4183	AMEX	FXI	Mon, May 24, 2021	45.14	45.23	44.97	45.08
4182	AMEX	FXI	Fri, May 21, 2021	45.63	45.63	45.10	45.14
4181	AMEX	FXI	Thu, May 20, 2021	45.31	45.68	45.29	45.58
4180	AMEX	FXI	Wed, May 19, 2021	44.50	45.22	44.43	45.13
4179	AMEX	FXI	Tue, May 18, 2021	44.95	45.24	44.85	45.00
4178	AMEX	FXI	Mon, May 17, 2021	44.42	44.64	44.32	44.64
4177	AMEX	FXI	Fri, May 14, 2021	43.90	44.32	43.75	44.21
4176	AMEX	FXI	Thu, May 13, 2021	44.15	44.29	43.41	43.55
4175	AMEX	FXI	Wed, May 12, 2021	44.63	44.70	44.11	44.18
4174	AMEX	FXI	Tue, May 11, 2021	43.98	44.82	43.92	44.73
4173	AMEX	FXI	Mon, May 10, 2021	45.40	45.43	44.70	44.74
4172	AMEX	FXI	Fri, May 7, 2021	45.98	46.27	45.94	46.05
4171	AMEX	FXI	Thu, May 6, 2021	45.78	45.98	45.63	45.93
4170	AMEX	FXI	Wed, May 5, 2021	45.86	46.00	45.45	45.80
4169	AMEX	FXI	Tue, May 4, 2021	45.89	46.01	45.36	45.57
4168	AMEX	FXI	Mon, May 3, 2021	46.06	46.32	45.92	46.03
4167	AMEX	FXI	Fri, Apr 30, 2021	46.38	46.50	46.14	46.28
4166	AMEX	FXI	Thu, Apr 29, 2021	47.46	47.47	46.85	47.24
4165	AMEX	FXI	Wed, Apr 28, 2021	47.19	47.54	47.09	47.28
4164	AMEX	FXI	Tue, Apr 27, 2021	46.90	47.14	46.90	47.06
4163	AMEX	FXI	Mon, Apr 26, 2021	46.71	46.90	46.61	46.87
4162	AMEX	FXI	Fri, Apr 23, 2021	47.42	47.70	47.35	47.59
4161	AMEX	FXI	Thu, Apr 22, 2021	46.83	47.12	46.71	46.97
4160	AMEX	FXI	Wed, Apr 21, 2021	46.36	46.84	46.19	46.83
4159	AMEX	FXI	Tue, Apr 20, 2021	46.98	47.17	46.61	46.77
4158	AMEX	FXI	Mon, Apr 19, 2021	46.85	46.98	46.67	46.90
4157	AMEX	FXI	Fri, Apr 16, 2021	47.07	47.07	46.81	46.91
4156	AMEX	FXI	Thu, Apr 15, 2021	46.64	46.86	46.56	46.65
4155	AMEX	FXI	Wed, Apr 14, 2021	46.93	47.02	46.53	46.59
4154	AMEX	FXI	Tue, Apr 13, 2021	46.28	46.61	46.21	46.44
4153	AMEX	FXI	Mon, Apr 12, 2021	46.36	46.56	46.16	46.47
4152	AMEX	FXI	Fri, Apr 9, 2021	46.51	46.56	46.35	46.53
4151	AMEX	FXI	Thu, Apr 8, 2021	47.28	47.39	47.10	47.11
4150	AMEX	FXI	Wed, Apr 7, 2021	46.39	46.57	46.17	46.50
4149	AMEX	FXI	Tue, Apr 6, 2021	47.43	47.97	47.21	47.58
4148	AMEX	FXI	Mon, Apr 5, 2021	47.82	47.82	47.39	47.49
4147	AMEX	FXI	Thu, Apr 1, 2021	47.70	47.79	47.33	47.45
4146	AMEX	FXI	Wed, Mar 31, 2021	46.25	46.81	46.25	46.66
4145	AMEX	FXI	Tue, Mar 30, 2021	46.33	46.70	46.14	46.61
4144	AMEX	FXI	Mon, Mar 29, 2021	46.21	46.55	46.15	46.42
4143	AMEX	FXI	Fri, Mar 26, 2021	45.88	46.74	45.69	46.67
4142	AMEX	FXI	Thu, Mar 25, 2021	45.13	45.55	45.09	45.34
4141	AMEX	FXI	Wed, Mar 24, 2021	46.02	46.03	45.09	45.11
4140	AMEX	FXI	Tue, Mar 23, 2021	47.01	47.23	46.80	46.84
4139	AMEX	FXI	Mon, Mar 22, 2021	47.92	48.09	47.69	47.92
4138	AMEX	FXI	Fri, Mar 19, 2021	47.48	48.02	47.44	47.99
4137	AMEX	FXI	Thu, Mar 18, 2021	48.29	48.47	47.98	47.98
4136	AMEX	FXI	Wed, Mar 17, 2021	47.92	48.64	47.78	48.41
4135	AMEX	FXI	Tue, Mar 16, 2021	48.26	48.65	48.20	48.44
4134	AMEX	FXI	Mon, Mar 15, 2021	47.67	48.08	47.52	48.01
4133	AMEX	FXI	Fri, Mar 12, 2021	47.96	48.17	47.66	48.10
4132	AMEX	FXI	Thu, Mar 11, 2021	49.12	49.52	48.77	49.49
4131	AMEX	FXI	Wed, Mar 10, 2021	48.38	48.47	47.63	47.77
4130	AMEX	FXI	Tue, Mar 9, 2021	47.78	48.51	47.70	48.15
4129	AMEX	FXI	Mon, Mar 8, 2021	47.64	47.74	47.10	47.13
4128	AMEX	FXI	Fri, Mar 5, 2021	49.05	49.19	47.95	48.85
4127	AMEX	FXI	Thu, Mar 4, 2021	49.14	49.29	48.15	48.35
4126	AMEX	FXI	Wed, Mar 3, 2021	50.37	50.50	49.69	49.78
4125	AMEX	FXI	Tue, Mar 2, 2021	49.80	49.86	49.37	49.40
4124	AMEX	FXI	Mon, Mar 1, 2021	49.90	50.44	49.75	50.37
4123	AMEX	FXI	Fri, Feb 26, 2021	49.16	49.44	48.67	49.07
4122	AMEX	FXI	Thu, Feb 25, 2021	50.83	51.04	49.88	49.92
4121	AMEX	FXI	Wed, Feb 24, 2021	50.32	50.77	49.87	50.69
4120	AMEX	FXI	Tue, Feb 23, 2021	51.28	52.14	50.67	51.81
4119	AMEX	FXI	Mon, Feb 22, 2021	52.07	52.19	51.63	51.64
4118	AMEX	FXI	Fri, Feb 19, 2021	53.73	53.88	53.50	53.61
4117	AMEX	FXI	Thu, Feb 18, 2021	53.06	53.30	52.62	53.30
4116	AMEX	FXI	Wed, Feb 17, 2021	54.32	54.53	54.07	54.47
4115	AMEX	FXI	Tue, Feb 16, 2021	53.88	53.97	53.56	53.61
4114	AMEX	FXI	Fri, Feb 12, 2021	53.40	53.76	53.23	53.58
4113	AMEX	FXI	Thu, Feb 11, 2021	53.43	53.81	53.35	53.63
4112	AMEX	FXI	Wed, Feb 10, 2021	53.08	53.18	52.37	52.71
4111	AMEX	FXI	Tue, Feb 9, 2021	51.75	52.30	51.73	52.20
4110	AMEX	FXI	Mon, Feb 8, 2021	51.50	51.64	51.34	51.52
4109	AMEX	FXI	Fri, Feb 5, 2021	51.55	51.73	51.34	51.69
4108	AMEX	FXI	Thu, Feb 4, 2021	51.24	51.37	50.97	51.30
4107	AMEX	FXI	Wed, Feb 3, 2021	51.71	51.78	51.41	51.55
4106	AMEX	FXI	Tue, Feb 2, 2021	51.41	51.51	51.12	51.43
4105	AMEX	FXI	Mon, Feb 1, 2021	50.35	50.74	50.24	50.71
4104	AMEX	FXI	Fri, Jan 29, 2021	49.69	49.83	49.15	49.36
4103	AMEX	FXI	Thu, Jan 28, 2021	49.90	50.59	49.82	50.53
4102	AMEX	FXI	Wed, Jan 27, 2021	50.83	51.06	50.40	50.43
4101	AMEX	FXI	Tue, Jan 26, 2021	52.26	52.38	52.06	52.35
4100	AMEX	FXI	Mon, Jan 25, 2021	53.02	53.14	52.41	52.90
4099	AMEX	FXI	Fri, Jan 22, 2021	51.34	51.92	51.31	51.71
4098	AMEX	FXI	Thu, Jan 21, 2021	52.01	52.07	51.76	51.97
4097	AMEX	FXI	Wed, Jan 20, 2021	51.99	52.32	51.80	52.27
4096	AMEX	FXI	Tue, Jan 19, 2021	50.72	50.83	50.52	50.71
4095	AMEX	FXI	Fri, Jan 15, 2021	48.83	48.91	48.54	48.62
4094	AMEX	FXI	Thu, Jan 14, 2021	49.17	49.22	48.63	48.65
4093	AMEX	FXI	Wed, Jan 13, 2021	48.18	48.67	48.12	48.43
4092	AMEX	FXI	Tue, Jan 12, 2021	48.24	48.43	48.15	48.29
4091	AMEX	FXI	Mon, Jan 11, 2021	47.84	47.97	47.67	47.67
4090	AMEX	FXI	Fri, Jan 8, 2021	47.68	48.38	47.45	48.32
4089	AMEX	FXI	Thu, Jan 7, 2021	47.14	47.37	46.85	47.34
4088	AMEX	FXI	Wed, Jan 6, 2021	47.48	47.64	46.73	47.01
4087	AMEX	FXI	Tue, Jan 5, 2021	46.76	47.57	46.73	47.56
4086	AMEX	FXI	Mon, Jan 4, 2021	46.73	46.88	46.17	46.30
4085	AMEX	FXI	Thu, Dec 31, 2020	46.82	46.82	46.05	46.43
4084	AMEX	FXI	Wed, Dec 30, 2020	46.39	46.46	46.21	46.25
4083	AMEX	FXI	Tue, Dec 29, 2020	45.36	45.68	45.30	45.50
4082	AMEX	FXI	Mon, Dec 28, 2020	44.90	45.00	44.71	44.92
4081	AMEX	FXI	Thu, Dec 24, 2020	45.18	45.24	44.65	44.85
4080	AMEX	FXI	Wed, Dec 23, 2020	45.73	45.73	45.56	45.61
4079	AMEX	FXI	Tue, Dec 22, 2020	45.41	45.41	45.18	45.23
4078	AMEX	FXI	Mon, Dec 21, 2020	45.24	45.59	45.15	45.38
4077	AMEX	FXI	Fri, Dec 18, 2020	45.74	45.80	45.57	45.75
4076	AMEX	FXI	Thu, Dec 17, 2020	46.00	46.00	45.74	45.83
4075	AMEX	FXI	Wed, Dec 16, 2020	45.65	45.75	45.50	45.54
4074	AMEX	FXI	Tue, Dec 15, 2020	45.50	45.52	45.28	45.49
4073	AMEX	FXI	Mon, Dec 14, 2020	45.67	45.68	45.39	45.42
4072	AMEX	FXI	Fri, Dec 11, 2020	46.32	46.34	46.12	45.47
4071	AMEX	FXI	Thu, Dec 10, 2020	46.07	46.70	46.05	46.57
4070	AMEX	FXI	Wed, Dec 9, 2020	46.48	46.49	45.85	46.00
4069	AMEX	FXI	Tue, Dec 8, 2020	46.48	46.61	46.35	46.58
4068	AMEX	FXI	Mon, Dec 7, 2020	46.60	46.79	46.55	46.73
4067	AMEX	FXI	Fri, Dec 4, 2020	47.22	47.32	47.07	47.19
4066	AMEX	FXI	Thu, Dec 3, 2020	47.09	47.32	47.01	47.13
4065	AMEX	FXI	Wed, Dec 2, 2020	47.11	47.29	46.98	47.15
4064	AMEX	FXI	Tue, Dec 1, 2020	47.61	47.70	47.37	47.48
4063	AMEX	FXI	Mon, Nov 30, 2020	47.65	47.66	46.97	47.00
4062	AMEX	FXI	Fri, Nov 27, 2020	48.27	48.71	48.27	48.62
4061	AMEX	FXI	Wed, Nov 25, 2020	47.13	47.30	47.00	47.23
4060	AMEX	FXI	Tue, Nov 24, 2020	47.33	47.53	47.09	47.51
4059	AMEX	FXI	Mon, Nov 23, 2020	47.68	47.68	46.84	47.25
4058	AMEX	FXI	Fri, Nov 20, 2020	47.19	47.54	47.15	47.44
4057	AMEX	FXI	Thu, Nov 19, 2020	46.97	47.19	46.91	47.12
4056	AMEX	FXI	Wed, Nov 18, 2020	47.43	47.44	47.15	47.15
4055	AMEX	FXI	Tue, Nov 17, 2020	47.21	47.53	47.09	47.36
4054	AMEX	FXI	Mon, Nov 16, 2020	47.64	47.85	47.44	47.68
4053	AMEX	FXI	Fri, Nov 13, 2020	47.37	47.57	47.17	47.47
4052	AMEX	FXI	Thu, Nov 12, 2020	47.42	47.70	46.93	47.10
4051	AMEX	FXI	Wed, Nov 11, 2020	46.89	47.72	46.88	47.60
4050	AMEX	FXI	Tue, Nov 10, 2020	47.53	47.69	47.01	47.12
4049	AMEX	FXI	Mon, Nov 9, 2020	49.36	49.44	48.15	48.23
4048	AMEX	FXI	Fri, Nov 6, 2020	47.51	47.96	47.39	47.73
4047	AMEX	FXI	Thu, Nov 5, 2020	47.96	47.99	47.32	47.70
4046	AMEX	FXI	Wed, Nov 4, 2020	46.22	47.05	46.05	46.96
4045	AMEX	FXI	Tue, Nov 3, 2020	45.03	45.33	44.85	45.08
4044	AMEX	FXI	Mon, Nov 2, 2020	44.89	45.00	44.66	44.98
4043	AMEX	FXI	Fri, Oct 30, 2020	44.23	44.25	43.89	44.10
4042	AMEX	FXI	Thu, Oct 29, 2020	44.50	44.72	44.34	44.55
4041	AMEX	FXI	Wed, Oct 28, 2020	44.23	44.28	43.82	43.89
4040	AMEX	FXI	Tue, Oct 27, 2020	44.53	44.83	44.40	44.79
4039	AMEX	FXI	Mon, Oct 26, 2020	44.62	45.00	44.33	44.70
4038	AMEX	FXI	Fri, Oct 23, 2020	44.95	45.15	44.77	45.13
4037	AMEX	FXI	Thu, Oct 22, 2020	45.09	45.12	44.83	45.02
4036	AMEX	FXI	Wed, Oct 21, 2020	44.76	44.96	44.63	44.68
4035	AMEX	FXI	Tue, Oct 20, 2020	44.18	44.45	44.13	44.28
4034	AMEX	FXI	Mon, Oct 19, 2020	44.22	44.37	43.99	44.09
4033	AMEX	FXI	Fri, Oct 16, 2020	44.16	44.19	43.97	44.11
4032	AMEX	FXI	Thu, Oct 15, 2020	43.28	43.52	43.21	43.45
4031	AMEX	FXI	Wed, Oct 14, 2020	44.21	44.21	43.76	43.78
4030	AMEX	FXI	Tue, Oct 13, 2020	44.32	44.43	44.16	44.34
4029	AMEX	FXI	Mon, Oct 12, 2020	44.26	44.44	44.14	44.40
4028	AMEX	FXI	Fri, Oct 9, 2020	42.97	43.34	42.97	43.24
4027	AMEX	FXI	Thu, Oct 8, 2020	42.93	43.19	42.89	43.13
4026	AMEX	FXI	Wed, Oct 7, 2020	42.89	43.02	42.71	42.92
4025	AMEX	FXI	Tue, Oct 6, 2020	42.50	42.72	42.36	42.47
4024	AMEX	FXI	Mon, Oct 5, 2020	41.92	42.21	41.89	42.19
4023	AMEX	FXI	Fri, Oct 2, 2020	41.88	42.49	41.85	42.03
4022	AMEX	FXI	Thu, Oct 1, 2020	42.38	42.58	42.19	42.51
4021	AMEX	FXI	Wed, Sep 30, 2020	41.65	42.06	41.61	42.00
4020	AMEX	FXI	Tue, Sep 29, 2020	41.01	41.27	40.98	41.17
4019	AMEX	FXI	Mon, Sep 28, 2020	41.32	41.35	41.15	41.33
4018	AMEX	FXI	Fri, Sep 25, 2020	40.45	40.76	40.23	40.70
4017	AMEX	FXI	Thu, Sep 24, 2020	40.96	41.31	40.90	41.11
4016	AMEX	FXI	Wed, Sep 23, 2020	42.00	42.04	41.61	41.63
4015	AMEX	FXI	Tue, Sep 22, 2020	42.28	42.28	41.86	42.09
4014	AMEX	FXI	Mon, Sep 21, 2020	42.08	42.45	41.82	42.42
4013	AMEX	FXI	Fri, Sep 18, 2020	43.03	43.03	42.77	42.82
4012	AMEX	FXI	Thu, Sep 17, 2020	42.60	42.89	42.55	42.73
4011	AMEX	FXI	Wed, Sep 16, 2020	43.24	43.36	43.09	43.09
4010	AMEX	FXI	Tue, Sep 15, 2020	43.30	43.36	43.11	43.22
4009	AMEX	FXI	Mon, Sep 14, 2020	42.88	42.92	42.74	42.84
4008	AMEX	FXI	Fri, Sep 11, 2020	42.74	42.83	42.39	42.55
4007	AMEX	FXI	Thu, Sep 10, 2020	42.72	42.78	42.10	42.14
4006	AMEX	FXI	Wed, Sep 9, 2020	42.73	43.07	42.63	42.99
4005	AMEX	FXI	Tue, Sep 8, 2020	42.49	42.92	42.46	42.70
4004	AMEX	FXI	Fri, Sep 4, 2020	43.58	43.78	42.88	43.60
4003	AMEX	FXI	Thu, Sep 3, 2020	43.80	43.84	43.10	43.44
4002	AMEX	FXI	Wed, Sep 2, 2020	44.51	44.55	43.96	44.35
4001	AMEX	FXI	Tue, Sep 1, 2020	44.14	44.53	44.10	44.53
4000	AMEX	FXI	Mon, Aug 31, 2020	44.05	44.12	43.65	43.96
3999	AMEX	FXI	Fri, Aug 28, 2020	44.74	45.01	44.65	44.99
3998	AMEX	FXI	Thu, Aug 27, 2020	44.85	44.85	44.38	44.63
3997	AMEX	FXI	Wed, Aug 26, 2020	44.60	44.81	44.59	44.72
3996	AMEX	FXI	Tue, Aug 25, 2020	44.39	44.83	44.32	44.80
3995	AMEX	FXI	Mon, Aug 24, 2020	44.77	44.83	44.49	44.62
3994	AMEX	FXI	Fri, Aug 21, 2020	43.77	44.21	43.71	44.14
3993	AMEX	FXI	Thu, Aug 20, 2020	43.24	43.76	43.13	43.75
3992	AMEX	FXI	Wed, Aug 19, 2020	43.87	43.87	43.51	43.55
3991	AMEX	FXI	Tue, Aug 18, 2020	44.10	44.16	43.80	44.01
3990	AMEX	FXI	Mon, Aug 17, 2020	43.56	43.88	43.53	43.84
3989	AMEX	FXI	Fri, Aug 14, 2020	42.95	43.06	42.91	43.04
3988	AMEX	FXI	Thu, Aug 13, 2020	42.83	42.83	42.58	42.81
3987	AMEX	FXI	Wed, Aug 12, 2020	42.77	43.00	42.71	42.89
3986	AMEX	FXI	Tue, Aug 11, 2020	42.60	42.69	42.23	42.27
3985	AMEX	FXI	Mon, Aug 10, 2020	42.21	42.34	41.99	42.31
3984	AMEX	FXI	Fri, Aug 7, 2020	42.08	42.21	41.75	42.01
3983	AMEX	FXI	Thu, Aug 6, 2020	42.74	42.91	42.57	42.85
3982	AMEX	FXI	Wed, Aug 5, 2020	42.91	43.13	42.77	42.82
3981	AMEX	FXI	Tue, Aug 4, 2020	42.63	42.84	42.56	42.82
3980	AMEX	FXI	Mon, Aug 3, 2020	41.86	42.03	41.78	41.87
3979	AMEX	FXI	Fri, Jul 31, 2020	41.61	41.65	41.09	41.37
3978	AMEX	FXI	Thu, Jul 30, 2020	41.70	41.85	41.38	41.78
3977	AMEX	FXI	Wed, Jul 29, 2020	42.12	42.31	42.00	42.22
3976	AMEX	FXI	Tue, Jul 28, 2020	41.87	41.94	41.57	41.59
3975	AMEX	FXI	Mon, Jul 27, 2020	41.81	42.06	41.66	41.96
3974	AMEX	FXI	Fri, Jul 24, 2020	41.80	42.09	41.71	42.05
3973	AMEX	FXI	Thu, Jul 23, 2020	42.70	42.84	42.35	42.40
3972	AMEX	FXI	Wed, Jul 22, 2020	42.94	43.01	42.51	42.72
3971	AMEX	FXI	Tue, Jul 21, 2020	43.72	43.74	43.29	43.33
3970	AMEX	FXI	Mon, Jul 20, 2020	42.95	43.23	42.81	43.11
3969	AMEX	FXI	Fri, Jul 17, 2020	42.61	42.71	42.41	42.56
3968	AMEX	FXI	Thu, Jul 16, 2020	42.17	42.55	42.14	42.48
3967	AMEX	FXI	Wed, Jul 15, 2020	43.68	43.73	43.40	43.47
3966	AMEX	FXI	Tue, Jul 14, 2020	43.27	43.88	43.23	43.70
3965	AMEX	FXI	Mon, Jul 13, 2020	44.50	44.85	43.98	44.04
3964	AMEX	FXI	Fri, Jul 10, 2020	44.66	44.73	44.35	44.55
3963	AMEX	FXI	Thu, Jul 9, 2020	45.80	45.93	44.97	45.22
3962	AMEX	FXI	Wed, Jul 8, 2020	44.94	45.55	44.85	45.53
3961	AMEX	FXI	Tue, Jul 7, 2020	44.18	44.60	44.11	44.11
3960	AMEX	FXI	Mon, Jul 6, 2020	44.53	45.43	44.51	45.40
3959	AMEX	FXI	Thu, Jul 2, 2020	41.37	41.65	41.28	41.46
3958	AMEX	FXI	Wed, Jul 1, 2020	39.98	40.46	39.96	40.16
3957	AMEX	FXI	Tue, Jun 30, 2020	39.85	39.92	39.49	39.70
3956	AMEX	FXI	Mon, Jun 29, 2020	39.95	40.11	39.80	40.05
3955	AMEX	FXI	Fri, Jun 26, 2020	40.38	40.41	40.02	40.19
3954	AMEX	FXI	Thu, Jun 25, 2020	40.26	40.66	40.24	40.57
3953	AMEX	FXI	Wed, Jun 24, 2020	40.69	40.80	40.18	40.47
3952	AMEX	FXI	Tue, Jun 23, 2020	41.03	41.15	40.86	40.89
3951	AMEX	FXI	Mon, Jun 22, 2020	40.18	40.63	40.14	40.62
3950	AMEX	FXI	Fri, Jun 19, 2020	40.85	40.85	40.11	40.32
3949	AMEX	FXI	Thu, Jun 18, 2020	40.11	40.32	40.06	40.26
3948	AMEX	FXI	Wed, Jun 17, 2020	40.08	40.30	40.01	40.12
3947	AMEX	FXI	Tue, Jun 16, 2020	40.61	40.67	39.79	39.96
3946	AMEX	FXI	Mon, Jun 15, 2020	39.14	39.86	39.10	39.65
3945	AMEX	FXI	Fri, Jun 12, 2020	40.46	40.49	39.84	40.01
3944	AMEX	FXI	Thu, Jun 11, 2020	40.41	40.64	39.83	39.84
3943	AMEX	FXI	Wed, Jun 10, 2020	41.35	41.65	41.03	41.56
3942	AMEX	FXI	Tue, Jun 9, 2020	40.87	41.21	40.73	41.07
3941	AMEX	FXI	Mon, Jun 8, 2020	40.98	41.29	40.86	41.27
3940	AMEX	FXI	Fri, Jun 5, 2020	41.45	41.64	41.32	41.48
3939	AMEX	FXI	Thu, Jun 4, 2020	40.62	40.85	40.44	40.57
3938	AMEX	FXI	Wed, Jun 3, 2020	40.87	41.24	40.82	41.17
3937	AMEX	FXI	Tue, Jun 2, 2020	40.08	40.60	40.00	40.48
3936	AMEX	FXI	Mon, Jun 1, 2020	39.33	39.80	39.23	39.77
3935	AMEX	FXI	Fri, May 29, 2020	38.72	39.10	38.32	39.05
3934	AMEX	FXI	Thu, May 28, 2020	38.49	38.75	38.19	38.25
3933	AMEX	FXI	Wed, May 27, 2020	38.32	38.33	37.80	38.13
3932	AMEX	FXI	Tue, May 26, 2020	38.63	38.75	38.19	38.34
3931	AMEX	FXI	Fri, May 22, 2020	37.69	37.71	37.34	37.50
3930	AMEX	FXI	Thu, May 21, 2020	38.82	38.98	38.45	38.54
3929	AMEX	FXI	Wed, May 20, 2020	39.66	39.84	39.38	39.62
3928	AMEX	FXI	Tue, May 19, 2020	39.29	39.48	39.04	39.05
3927	AMEX	FXI	Mon, May 18, 2020	39.00	39.54	38.98	39.46
3926	AMEX	FXI	Fri, May 15, 2020	37.85	38.07	37.80	37.95
3925	AMEX	FXI	Thu, May 14, 2020	38.01	38.60	37.91	38.51
3924	AMEX	FXI	Wed, May 13, 2020	39.07	39.12	38.38	38.67
3923	AMEX	FXI	Tue, May 12, 2020	38.91	39.14	38.55	38.55
3922	AMEX	FXI	Mon, May 11, 2020	38.87	39.03	38.78	38.89
3921	AMEX	FXI	Fri, May 8, 2020	38.81	39.17	38.78	39.07
3920	AMEX	FXI	Thu, May 7, 2020	38.32	38.39	38.11	38.20
3919	AMEX	FXI	Wed, May 6, 2020	38.42	38.48	38.06	38.10
3918	AMEX	FXI	Tue, May 5, 2020	38.00	38.17	37.93	38.00
3917	AMEX	FXI	Mon, May 4, 2020	37.34	37.63	37.22	37.62
3916	AMEX	FXI	Fri, May 1, 2020	37.83	37.88	37.20	37.27
3915	AMEX	FXI	Thu, Apr 30, 2020	39.51	39.74	38.48	38.59
3914	AMEX	FXI	Wed, Apr 29, 2020	39.60	39.80	39.50	39.63
3913	AMEX	FXI	Tue, Apr 28, 2020	39.63	39.64	39.00	39.00
3912	AMEX	FXI	Mon, Apr 27, 2020	38.69	38.99	38.63	38.96
3911	AMEX	FXI	Fri, Apr 24, 2020	38.15	38.19	37.89	38.19
3910	AMEX	FXI	Thu, Apr 23, 2020	38.12	38.48	37.80	37.81
3909	AMEX	FXI	Wed, Apr 22, 2020	38.00	38.02	37.87	37.97
3908	AMEX	FXI	Tue, Apr 21, 2020	37.34	37.48	37.06	37.07
3907	AMEX	FXI	Mon, Apr 20, 2020	38.12	38.48	38.03	38.09
3906	AMEX	FXI	Fri, Apr 17, 2020	38.42	38.47	38.09	38.41
3905	AMEX	FXI	Thu, Apr 16, 2020	37.82	37.84	37.54	37.76
3904	AMEX	FXI	Wed, Apr 15, 2020	37.69	37.83	37.47	37.61
3903	AMEX	FXI	Tue, Apr 14, 2020	38.52	38.65	38.39	38.50
3902	AMEX	FXI	Mon, Apr 13, 2020	37.86	37.99	37.51	37.90
3901	AMEX	FXI	Thu, Apr 9, 2020	38.26	38.51	37.84	37.87
3900	AMEX	FXI	Wed, Apr 8, 2020	37.90	38.23	37.67	38.12
3899	AMEX	FXI	Tue, Apr 7, 2020	39.03	39.10	37.92	38.09
3898	AMEX	FXI	Mon, Apr 6, 2020	37.82	38.29	37.72	38.21
3897	AMEX	FXI	Fri, Apr 3, 2020	37.31	37.44	36.77	36.89
3896	AMEX	FXI	Thu, Apr 2, 2020	36.93	37.46	36.82	37.39
3895	AMEX	FXI	Wed, Apr 1, 2020	36.89	37.01	35.99	36.01
3894	AMEX	FXI	Tue, Mar 31, 2020	37.51	37.90	37.32	37.54
3893	AMEX	FXI	Mon, Mar 30, 2020	36.71	37.43	36.51	37.40
3892	AMEX	FXI	Fri, Mar 27, 2020	36.26	36.69	36.02	36.10
3891	AMEX	FXI	Thu, Mar 26, 2020	37.01	38.40	36.93	38.35
3890	AMEX	FXI	Wed, Mar 25, 2020	36.88	37.74	36.57	37.33
3889	AMEX	FXI	Tue, Mar 24, 2020	36.38	36.79	36.04	36.77
3888	AMEX	FXI	Mon, Mar 23, 2020	34.86	34.93	33.94	34.44
3887	AMEX	FXI	Fri, Mar 20, 2020	35.55	35.66	34.16	34.46
3886	AMEX	FXI	Thu, Mar 19, 2020	33.60	34.57	33.11	34.00
3885	AMEX	FXI	Wed, Mar 18, 2020	33.59	34.56	33.22	33.97
3884	AMEX	FXI	Tue, Mar 17, 2020	34.90	36.12	34.41	36.01
3883	AMEX	FXI	Mon, Mar 16, 2020	33.88	35.54	33.65	33.91
3882	AMEX	FXI	Fri, Mar 13, 2020	38.50	38.53	36.30	37.80
3881	AMEX	FXI	Thu, Mar 12, 2020	36.15	36.52	35.30	35.80
3880	AMEX	FXI	Wed, Mar 11, 2020	39.09	39.31	38.67	38.80
3879	AMEX	FXI	Tue, Mar 10, 2020	39.98	40.23	39.32	40.17
3878	AMEX	FXI	Mon, Mar 9, 2020	38.24	39.08	38.01	38.64
3877	AMEX	FXI	Fri, Mar 6, 2020	40.26	40.42	39.88	40.26
3876	AMEX	FXI	Thu, Mar 5, 2020	41.41	41.54	40.97	41.08
3875	AMEX	FXI	Wed, Mar 4, 2020	41.16	41.31	41.00	41.26
3874	AMEX	FXI	Tue, Mar 3, 2020	40.98	41.59	40.58	40.82
3873	AMEX	FXI	Mon, Mar 2, 2020	40.65	41.08	40.47	41.08
3872	AMEX	FXI	Fri, Feb 28, 2020	39.74	40.70	39.35	40.66
3871	AMEX	FXI	Thu, Feb 27, 2020	40.84	40.98	40.21	40.41
3870	AMEX	FXI	Wed, Feb 26, 2020	40.88	41.12	40.69	40.72
3869	AMEX	FXI	Tue, Feb 25, 2020	40.92	40.96	40.10	40.14
3868	AMEX	FXI	Mon, Feb 24, 2020	40.33	40.83	40.28	40.53
3867	AMEX	FXI	Fri, Feb 21, 2020	42.16	42.19	41.94	42.02
3866	AMEX	FXI	Thu, Feb 20, 2020	42.30	42.37	41.97	42.02
3865	AMEX	FXI	Wed, Feb 19, 2020	42.54	42.57	42.41	42.47
3864	AMEX	FXI	Tue, Feb 18, 2020	42.14	42.29	42.11	42.18
3863	AMEX	FXI	Fri, Feb 14, 2020	42.47	42.50	42.14	42.27
3862	AMEX	FXI	Thu, Feb 13, 2020	42.33	42.50	42.24	42.31
3861	AMEX	FXI	Wed, Feb 12, 2020	42.65	42.95	42.54	42.87
3860	AMEX	FXI	Tue, Feb 11, 2020	42.20	42.46	42.16	42.30
3859	AMEX	FXI	Mon, Feb 10, 2020	41.29	41.53	41.29	41.50
3858	AMEX	FXI	Fri, Feb 7, 2020	41.50	41.52	41.15	41.26
3857	AMEX	FXI	Thu, Feb 6, 2020	41.96	41.96	41.55	41.63
3856	AMEX	FXI	Wed, Feb 5, 2020	41.85	41.87	41.27	41.35
3855	AMEX	FXI	Tue, Feb 4, 2020	41.18	41.40	41.11	41.21
3854	AMEX	FXI	Mon, Feb 3, 2020	40.01	40.36	40.00	40.13
3853	AMEX	FXI	Fri, Jan 31, 2020	39.92	39.95	39.52	39.74
3852	AMEX	FXI	Thu, Jan 30, 2020	40.29	40.80	40.06	40.69
3851	AMEX	FXI	Wed, Jan 29, 2020	41.43	41.51	41.14	41.20
3850	AMEX	FXI	Tue, Jan 28, 2020	40.71	41.09	40.49	40.95
3849	AMEX	FXI	Mon, Jan 27, 2020	40.05	40.95	39.81	40.67
3848	AMEX	FXI	Fri, Jan 24, 2020	42.82	42.85	42.10	42.35
3847	AMEX	FXI	Thu, Jan 23, 2020	42.52	43.02	42.34	42.91
3846	AMEX	FXI	Wed, Jan 22, 2020	43.74	43.74	43.31	43.47
3845	AMEX	FXI	Tue, Jan 21, 2020	43.24	43.36	42.98	42.99
3844	AMEX	FXI	Fri, Jan 17, 2020	45.04	45.11	44.91	45.11
3843	AMEX	FXI	Thu, Jan 16, 2020	44.72	44.90	44.67	44.90
3842	AMEX	FXI	Wed, Jan 15, 2020	44.61	44.70	44.55	44.57
3841	AMEX	FXI	Tue, Jan 14, 2020	44.73	44.88	44.65	44.82
3840	AMEX	FXI	Mon, Jan 13, 2020	44.80	45.29	44.75	45.28
3839	AMEX	FXI	Fri, Jan 10, 2020	44.45	44.62	44.36	44.52
3838	AMEX	FXI	Thu, Jan 9, 2020	44.35	44.41	44.24	44.38
3837	AMEX	FXI	Wed, Jan 8, 2020	43.70	44.21	43.64	43.98
3836	AMEX	FXI	Tue, Jan 7, 2020	44.02	44.10	43.90	44.01
3835	AMEX	FXI	Mon, Jan 6, 2020	43.92	44.13	43.89	44.12
3834	AMEX	FXI	Fri, Jan 3, 2020	43.99	44.25	43.90	43.91
3833	AMEX	FXI	Thu, Jan 2, 2020	44.40	44.88	44.36	44.88
3832	AMEX	FXI	Tue, Dec 31, 2019	43.57	43.70	43.40	43.63
3831	AMEX	FXI	Mon, Dec 30, 2019	43.91	43.92	43.46	43.49
3830	AMEX	FXI	Fri, Dec 27, 2019	43.75	43.86	43.61	43.71
3829	AMEX	FXI	Thu, Dec 26, 2019	43.30	43.57	43.26	43.55
3828	AMEX	FXI	Tue, Dec 24, 2019	43.10	43.17	43.03	43.12
3827	AMEX	FXI	Mon, Dec 23, 2019	43.00	43.12	42.94	43.04
3826	AMEX	FXI	Fri, Dec 20, 2019	43.06	43.21	43.04	43.08
3825	AMEX	FXI	Thu, Dec 19, 2019	42.77	42.93	42.76	42.91
3824	AMEX	FXI	Wed, Dec 18, 2019	43.03	43.06	42.95	43.00
3823	AMEX	FXI	Tue, Dec 17, 2019	42.78	42.98	42.73	42.88
3822	AMEX	FXI	Mon, Dec 16, 2019	42.35	42.42	42.26	42.34
3821	AMEX	FXI	Fri, Dec 13, 2019	42.94	43.39	42.59	42.60
3820	AMEX	FXI	Thu, Dec 12, 2019	41.98	42.83	41.96	42.78
3819	AMEX	FXI	Wed, Dec 11, 2019	41.71	42.07	41.68	41.98
3818	AMEX	FXI	Tue, Dec 10, 2019	41.21	41.29	41.14	41.21
3817	AMEX	FXI	Mon, Dec 9, 2019	41.27	41.34	41.05	41.05
3816	AMEX	FXI	Fri, Dec 6, 2019	41.35	41.39	41.22	41.24
3815	AMEX	FXI	Thu, Dec 5, 2019	40.93	41.01	40.84	40.90
3814	AMEX	FXI	Wed, Dec 4, 2019	40.91	40.97	40.85	40.88
3813	AMEX	FXI	Tue, Dec 3, 2019	40.58	40.71	40.36	40.71
3812	AMEX	FXI	Mon, Dec 2, 2019	41.11	41.13	40.87	40.95
3811	AMEX	FXI	Fri, Nov 29, 2019	40.96	41.03	40.85	40.94
3810	AMEX	FXI	Wed, Nov 27, 2019	42.01	42.12	41.94	42.07
3809	AMEX	FXI	Tue, Nov 26, 2019	41.96	42.16	41.81	42.11
3808	AMEX	FXI	Mon, Nov 25, 2019	41.80	42.06	41.72	42.01
3807	AMEX	FXI	Fri, Nov 22, 2019	41.43	41.44	41.20	41.32
3806	AMEX	FXI	Thu, Nov 21, 2019	41.22	41.39	41.11	41.39
3805	AMEX	FXI	Wed, Nov 20, 2019	41.57	41.68	41.29	41.45
3804	AMEX	FXI	Tue, Nov 19, 2019	41.83	41.86	41.58	41.68
3803	AMEX	FXI	Mon, Nov 18, 2019	41.35	41.41	41.25	41.26
3802	AMEX	FXI	Fri, Nov 15, 2019	41.06	41.18	41.00	41.13
3801	AMEX	FXI	Thu, Nov 14, 2019	40.98	41.08	40.82	41.04
3800	AMEX	FXI	Wed, Nov 13, 2019	41.05	41.28	41.02	41.15
3799	AMEX	FXI	Tue, Nov 12, 2019	41.89	41.95	41.63	41.71
3798	AMEX	FXI	Mon, Nov 11, 2019	41.78	42.09	41.77	42.08
3797	AMEX	FXI	Fri, Nov 8, 2019	42.80	42.88	42.59	42.74
3796	AMEX	FXI	Thu, Nov 7, 2019	43.07	43.27	42.96	43.05
3795	AMEX	FXI	Wed, Nov 6, 2019	42.90	42.95	42.65	42.69
3794	AMEX	FXI	Tue, Nov 5, 2019	42.77	42.83	42.64	42.77
3793	AMEX	FXI	Mon, Nov 4, 2019	42.65	42.71	42.45	42.51
3792	AMEX	FXI	Fri, Nov 1, 2019	41.83	42.05	41.80	42.00
3791	AMEX	FXI	Thu, Oct 31, 2019	41.30	41.31	40.96	41.15
3790	AMEX	FXI	Wed, Oct 30, 2019	41.18	41.40	41.00	41.33
3789	AMEX	FXI	Tue, Oct 29, 2019	41.38	41.56	41.37	41.46
3788	AMEX	FXI	Mon, Oct 28, 2019	41.87	41.98	41.86	41.88
3787	AMEX	FXI	Fri, Oct 25, 2019	41.20	41.55	41.19	41.49
3786	AMEX	FXI	Thu, Oct 24, 2019	41.36	41.37	41.18	41.23
3785	AMEX	FXI	Wed, Oct 23, 2019	41.13	41.30	41.06	41.26
3784	AMEX	FXI	Tue, Oct 22, 2019	41.41	41.50	41.36	41.38
3783	AMEX	FXI	Mon, Oct 21, 2019	41.65	41.72	41.52	41.72
3782	AMEX	FXI	Fri, Oct 18, 2019	41.46	41.59	41.24	41.24
3781	AMEX	FXI	Thu, Oct 17, 2019	41.77	41.80	41.63	41.69
3780	AMEX	FXI	Wed, Oct 16, 2019	41.46	41.61	41.40	41.52
3779	AMEX	FXI	Tue, Oct 15, 2019	41.35	41.70	41.33	41.54
3778	AMEX	FXI	Mon, Oct 14, 2019	41.34	41.38	41.15	41.15
3777	AMEX	FXI	Fri, Oct 11, 2019	41.50	41.69	41.22	41.33
3776	AMEX	FXI	Thu, Oct 10, 2019	40.44	40.85	40.42	40.75
3775	AMEX	FXI	Wed, Oct 9, 2019	40.30	40.42	40.19	40.25
3774	AMEX	FXI	Tue, Oct 8, 2019	39.94	40.03	39.68	39.69
3773	AMEX	FXI	Mon, Oct 7, 2019	39.99	40.24	39.92	39.96
3772	AMEX	FXI	Fri, Oct 4, 2019	40.01	40.27	39.88	40.24
3771	AMEX	FXI	Thu, Oct 3, 2019	40.12	40.33	39.94	40.31
3770	AMEX	FXI	Wed, Oct 2, 2019	39.69	39.75	39.50	39.67
3769	AMEX	FXI	Tue, Oct 1, 2019	39.90	39.93	39.50	39.63
3768	AMEX	FXI	Mon, Sep 30, 2019	39.89	40.03	39.78	39.80
3767	AMEX	FXI	Fri, Sep 27, 2019	39.90	40.04	39.25	39.45
3766	AMEX	FXI	Thu, Sep 26, 2019	40.02	40.07	39.80	39.91
3765	AMEX	FXI	Wed, Sep 25, 2019	40.06	40.23	39.85	40.18
3764	AMEX	FXI	Tue, Sep 24, 2019	40.33	40.34	39.98	40.04
3763	AMEX	FXI	Mon, Sep 23, 2019	40.28	40.54	40.27	40.53
3762	AMEX	FXI	Fri, Sep 20, 2019	40.73	40.80	40.39	40.54
3761	AMEX	FXI	Thu, Sep 19, 2019	40.84	40.93	40.66	40.69
3760	AMEX	FXI	Wed, Sep 18, 2019	41.09	41.14	40.70	40.98
3759	AMEX	FXI	Tue, Sep 17, 2019	40.97	41.29	40.91	41.26
3758	AMEX	FXI	Mon, Sep 16, 2019	41.52	41.62	41.37	41.46
3757	AMEX	FXI	Fri, Sep 13, 2019	41.85	41.97	41.80	41.90
3756	AMEX	FXI	Thu, Sep 12, 2019	41.45	41.79	41.31	41.48
3755	AMEX	FXI	Wed, Sep 11, 2019	41.20	41.38	41.12	41.33
3754	AMEX	FXI	Tue, Sep 10, 2019	40.73	40.86	40.63	40.71
3753	AMEX	FXI	Mon, Sep 9, 2019	40.67	40.78	40.58	40.69
3752	AMEX	FXI	Fri, Sep 6, 2019	40.68	40.71	40.59	40.61
3751	AMEX	FXI	Thu, Sep 5, 2019	40.52	40.68	40.48	40.53
3750	AMEX	FXI	Wed, Sep 4, 2019	39.94	40.06	39.84	40.05
3749	AMEX	FXI	Tue, Sep 3, 2019	39.00	39.13	38.91	39.13
3748	AMEX	FXI	Fri, Aug 30, 2019	39.23	39.23	38.99	39.12
3747	AMEX	FXI	Thu, Aug 29, 2019	39.06	39.20	38.91	39.13
3746	AMEX	FXI	Wed, Aug 28, 2019	38.69	38.92	38.60	38.85
3745	AMEX	FXI	Tue, Aug 27, 2019	39.04	39.16	38.85	38.90
3744	AMEX	FXI	Mon, Aug 26, 2019	38.92	38.96	38.72	38.89
3743	AMEX	FXI	Fri, Aug 23, 2019	38.88	39.22	38.28	38.34
3742	AMEX	FXI	Thu, Aug 22, 2019	39.12	39.20	38.90	39.05
3741	AMEX	FXI	Wed, Aug 21, 2019	39.48	39.48	39.18	39.35
3740	AMEX	FXI	Tue, Aug 20, 2019	39.20	39.21	38.97	39.01
3739	AMEX	FXI	Mon, Aug 19, 2019	39.43	39.47	39.04	39.15
3738	AMEX	FXI	Fri, Aug 16, 2019	38.47	38.70	38.47	38.60
3737	AMEX	FXI	Thu, Aug 15, 2019	38.21	38.33	37.96	38.19
3736	AMEX	FXI	Wed, Aug 14, 2019	37.89	38.02	37.66	37.67
3735	AMEX	FXI	Tue, Aug 13, 2019	38.09	39.19	38.01	38.87
3734	AMEX	FXI	Mon, Aug 12, 2019	38.20	38.38	38.12	38.26
3733	AMEX	FXI	Fri, Aug 9, 2019	38.83	38.91	38.50	38.74
3732	AMEX	FXI	Thu, Aug 8, 2019	38.94	39.18	38.84	39.18
3731	AMEX	FXI	Wed, Aug 7, 2019	38.34	38.85	38.16	38.85
3730	AMEX	FXI	Tue, Aug 6, 2019	38.96	39.02	38.46	38.66
3729	AMEX	FXI	Mon, Aug 5, 2019	38.84	38.91	38.08	38.30
3728	AMEX	FXI	Fri, Aug 2, 2019	40.11	40.20	39.76	39.86
3727	AMEX	FXI	Thu, Aug 1, 2019	41.26	41.51	40.06	40.17
3726	AMEX	FXI	Wed, Jul 31, 2019	41.54	41.54	40.71	41.10
3725	AMEX	FXI	Tue, Jul 30, 2019	41.68	41.73	41.55	41.66
3724	AMEX	FXI	Mon, Jul 29, 2019	42.01	42.03	41.84	41.92
3723	AMEX	FXI	Fri, Jul 26, 2019	42.32	42.33	42.16	42.23
3722	AMEX	FXI	Thu, Jul 25, 2019	42.49	42.49	42.15	42.17
3721	AMEX	FXI	Wed, Jul 24, 2019	42.30	42.49	42.30	42.46
3720	AMEX	FXI	Tue, Jul 23, 2019	42.19	42.33	42.07	42.32
3719	AMEX	FXI	Mon, Jul 22, 2019	42.22	42.29	42.08	42.08
3718	AMEX	FXI	Fri, Jul 19, 2019	42.71	42.74	42.39	42.47
3717	AMEX	FXI	Thu, Jul 18, 2019	42.12	42.34	42.06	42.24
3716	AMEX	FXI	Wed, Jul 17, 2019	42.30	42.34	42.11	42.13
3715	AMEX	FXI	Tue, Jul 16, 2019	42.36	42.43	42.17	42.18
3714	AMEX	FXI	Mon, Jul 15, 2019	42.22	42.31	42.18	42.25
3713	AMEX	FXI	Fri, Jul 12, 2019	42.20	42.22	42.04	42.13
3712	AMEX	FXI	Thu, Jul 11, 2019	42.16	42.19	41.87	41.97
3711	AMEX	FXI	Wed, Jul 10, 2019	42.30	42.42	42.13	42.18
3710	AMEX	FXI	Tue, Jul 9, 2019	41.84	42.13	41.84	42.06
3709	AMEX	FXI	Mon, Jul 8, 2019	42.28	42.42	42.21	42.31
3708	AMEX	FXI	Fri, Jul 5, 2019	42.69	42.76	42.53	42.63
3707	AMEX	FXI	Wed, Jul 3, 2019	43.06	43.17	43.00	43.13
3706	AMEX	FXI	Tue, Jul 2, 2019	43.33	43.42	43.20	43.29
3705	AMEX	FXI	Mon, Jul 1, 2019	43.89	44.02	43.23	43.40
3704	AMEX	FXI	Fri, Jun 28, 2019	42.76	42.78	42.60	42.77
3703	AMEX	FXI	Thu, Jun 27, 2019	42.63	42.79	42.53	42.79
3702	AMEX	FXI	Wed, Jun 26, 2019	42.27	42.45	42.23	42.32
3701	AMEX	FXI	Tue, Jun 25, 2019	42.04	42.05	41.80	41.82
3700	AMEX	FXI	Mon, Jun 24, 2019	42.55	42.68	42.50	42.53
3699	AMEX	FXI	Fri, Jun 21, 2019	42.51	42.71	42.48	42.50
3698	AMEX	FXI	Thu, Jun 20, 2019	42.83	42.90	42.51	42.71
3697	AMEX	FXI	Wed, Jun 19, 2019	41.76	42.15	41.65	41.92
3696	AMEX	FXI	Tue, Jun 18, 2019	40.93	41.68	40.91	41.60
3695	AMEX	FXI	Mon, Jun 17, 2019	40.36	40.52	40.30	40.42
3694	AMEX	FXI	Fri, Jun 14, 2019	40.68	40.70	40.49	40.08
3693	AMEX	FXI	Thu, Jun 13, 2019	40.98	41.01	40.72	40.88
3692	AMEX	FXI	Wed, Jun 12, 2019	40.82	40.87	40.56	40.66
3691	AMEX	FXI	Tue, Jun 11, 2019	41.55	41.62	41.28	41.41
3690	AMEX	FXI	Mon, Jun 10, 2019	40.94	41.19	40.83	40.95
3689	AMEX	FXI	Fri, Jun 7, 2019	40.59	40.97	40.49	40.52
3688	AMEX	FXI	Thu, Jun 6, 2019	40.03	40.28	39.99	40.15
3687	AMEX	FXI	Wed, Jun 5, 2019	40.24	40.27	39.94	40.13
3686	AMEX	FXI	Tue, Jun 4, 2019	40.19	40.44	40.10	40.39
3685	AMEX	FXI	Mon, Jun 3, 2019	40.49	40.69	40.40	40.54
3684	AMEX	FXI	Fri, May 31, 2019	40.12	40.46	40.05	40.37
3683	AMEX	FXI	Thu, May 30, 2019	40.39	40.57	40.33	40.49
3682	AMEX	FXI	Wed, May 29, 2019	40.14	40.50	40.10	40.48
3681	AMEX	FXI	Tue, May 28, 2019	40.39	40.50	40.11	40.13
3680	AMEX	FXI	Fri, May 24, 2019	40.22	40.26	39.90	39.93
3679	AMEX	FXI	Thu, May 23, 2019	40.02	40.18	39.91	40.12
3678	AMEX	FXI	Wed, May 22, 2019	40.58	40.72	40.47	40.62
3677	AMEX	FXI	Tue, May 21, 2019	40.79	40.88	40.63	40.85
3676	AMEX	FXI	Mon, May 20, 2019	40.43	40.63	40.29	40.41
3675	AMEX	FXI	Fri, May 17, 2019	40.84	41.22	40.80	40.97
3674	AMEX	FXI	Thu, May 16, 2019	41.66	41.98	41.64	41.66
3673	AMEX	FXI	Wed, May 15, 2019	41.25	41.57	41.22	41.47
3672	AMEX	FXI	Tue, May 14, 2019	41.29	41.47	41.14	41.27
3671	AMEX	FXI	Mon, May 13, 2019	40.70	40.81	40.32	40.62
3670	AMEX	FXI	Fri, May 10, 2019	41.76	42.17	41.27	41.97
3669	AMEX	FXI	Thu, May 9, 2019	41.46	42.02	41.08	41.70
3668	AMEX	FXI	Wed, May 8, 2019	42.45	42.74	42.27	42.42
3667	AMEX	FXI	Tue, May 7, 2019	42.98	43.04	42.29	42.56
3666	AMEX	FXI	Mon, May 6, 2019	43.19	43.86	43.14	43.74
3665	AMEX	FXI	Fri, May 3, 2019	44.68	44.96	44.65	44.91
3664	AMEX	FXI	Thu, May 2, 2019	44.33	44.44	44.02	44.12
3663	AMEX	FXI	Wed, May 1, 2019	44.68	44.98	44.25	44.28
3662	AMEX	FXI	Tue, Apr 30, 2019	44.52	44.66	44.28	44.49
3661	AMEX	FXI	Mon, Apr 29, 2019	44.75	44.81	44.68	44.76
3660	AMEX	FXI	Fri, Apr 26, 2019	44.54	44.62	44.37	44.60
3659	AMEX	FXI	Thu, Apr 25, 2019	44.25	44.34	44.05	44.34
3658	AMEX	FXI	Wed, Apr 24, 2019	45.03	45.03	44.52	44.62
3657	AMEX	FXI	Tue, Apr 23, 2019	45.24	45.43	45.18	45.30
3656	AMEX	FXI	Mon, Apr 22, 2019	45.09	45.37	45.03	45.31
3655	AMEX	FXI	Thu, Apr 18, 2019	45.58	45.83	45.47	45.73
3654	AMEX	FXI	Wed, Apr 17, 2019	45.90	45.95	45.61	45.66
3653	AMEX	FXI	Tue, Apr 16, 2019	45.60	45.62	45.43	45.60
3652	AMEX	FXI	Mon, Apr 15, 2019	45.18	45.19	44.83	44.93
3651	AMEX	FXI	Fri, Apr 12, 2019	45.50	45.56	45.39	45.44
3650	AMEX	FXI	Thu, Apr 11, 2019	45.00	45.03	44.76	44.89
3649	AMEX	FXI	Wed, Apr 10, 2019	45.47	45.59	45.35	45.52
3648	AMEX	FXI	Tue, Apr 9, 2019	45.67	45.70	45.53	45.61
3647	AMEX	FXI	Mon, Apr 8, 2019	45.68	45.81	45.53	45.71
3646	AMEX	FXI	Fri, Apr 5, 2019	45.74	45.96	45.65	45.85
3645	AMEX	FXI	Thu, Apr 4, 2019	45.26	45.55	45.22	45.53
3644	AMEX	FXI	Wed, Apr 3, 2019	45.20	45.51	44.94	45.06
3643	AMEX	FXI	Tue, Apr 2, 2019	44.85	44.86	44.56	44.74
3642	AMEX	FXI	Mon, Apr 1, 2019	44.84	44.99	44.72	44.98
3641	AMEX	FXI	Fri, Mar 29, 2019	44.23	44.39	44.03	44.27
3640	AMEX	FXI	Thu, Mar 28, 2019	43.63	43.85	43.52	43.83
3639	AMEX	FXI	Wed, Mar 27, 2019	43.61	43.67	43.30	43.49
3638	AMEX	FXI	Tue, Mar 26, 2019	43.57	43.67	43.38	43.57
3637	AMEX	FXI	Mon, Mar 25, 2019	43.34	43.62	43.31	43.50
3636	AMEX	FXI	Fri, Mar 22, 2019	44.13	44.21	43.58	43.59
3635	AMEX	FXI	Thu, Mar 21, 2019	44.37	44.89	44.36	44.89
3634	AMEX	FXI	Wed, Mar 20, 2019	44.72	45.38	44.46	44.90
3633	AMEX	FXI	Tue, Mar 19, 2019	45.19	45.31	44.99	45.17
3632	AMEX	FXI	Mon, Mar 18, 2019	45.00	45.10	44.83	44.99
3631	AMEX	FXI	Fri, Mar 15, 2019	44.26	44.54	44.24	44.46
3630	AMEX	FXI	Thu, Mar 14, 2019	43.90	43.93	43.67	43.85
3629	AMEX	FXI	Wed, Mar 13, 2019	44.02	44.13	43.92	43.99
3628	AMEX	FXI	Tue, Mar 12, 2019	44.02	44.16	43.88	44.11
3627	AMEX	FXI	Mon, Mar 11, 2019	43.24	43.70	43.24	43.60
3626	AMEX	FXI	Fri, Mar 8, 2019	42.68	42.86	42.51	42.75
3625	AMEX	FXI	Thu, Mar 7, 2019	44.08	44.08	43.45	43.53
3624	AMEX	FXI	Wed, Mar 6, 2019	44.86	44.88	44.51	44.52
3623	AMEX	FXI	Tue, Mar 5, 2019	44.67	45.02	44.53	44.97
3622	AMEX	FXI	Mon, Mar 4, 2019	44.74	44.74	44.00	44.42
3621	AMEX	FXI	Fri, Mar 1, 2019	44.35	44.39	44.00	44.17
3620	AMEX	FXI	Thu, Feb 28, 2019	43.85	43.88	43.59	43.63
3619	AMEX	FXI	Wed, Feb 27, 2019	44.13	44.20	43.87	43.93
3618	AMEX	FXI	Tue, Feb 26, 2019	44.48	44.75	44.40	44.65
3617	AMEX	FXI	Mon, Feb 25, 2019	44.96	45.25	44.91	45.02
3616	AMEX	FXI	Fri, Feb 22, 2019	44.07	44.23	43.95	44.14
3615	AMEX	FXI	Thu, Feb 21, 2019	43.61	43.63	43.35	43.40
3614	AMEX	FXI	Wed, Feb 20, 2019	43.41	43.74	43.38	43.50
3613	AMEX	FXI	Tue, Feb 19, 2019	42.70	43.35	42.70	43.25
3612	AMEX	FXI	Fri, Feb 15, 2019	42.57	42.73	42.47	42.63
3611	AMEX	FXI	Thu, Feb 14, 2019	42.72	43.04	42.57	42.86
3610	AMEX	FXI	Wed, Feb 13, 2019	43.28	43.32	42.87	43.02
3609	AMEX	FXI	Tue, Feb 12, 2019	42.72	42.79	42.56	42.62
3608	AMEX	FXI	Mon, Feb 11, 2019	42.71	42.79	42.49	42.54
3607	AMEX	FXI	Fri, Feb 8, 2019	42.38	42.49	42.05	42.42
3606	AMEX	FXI	Thu, Feb 7, 2019	42.61	42.87	41.96	42.41
3605	AMEX	FXI	Wed, Feb 6, 2019	43.40	43.49	42.79	42.88
3604	AMEX	FXI	Tue, Feb 5, 2019	43.01	43.55	42.89	43.41
3603	AMEX	FXI	Mon, Feb 4, 2019	42.64	42.94	42.57	42.79
3602	AMEX	FXI	Fri, Feb 1, 2019	42.69	42.88	42.53	42.74
3601	AMEX	FXI	Thu, Jan 31, 2019	42.66	43.17	42.65	43.14
3600	AMEX	FXI	Wed, Jan 30, 2019	42.10	42.67	41.96	42.58
3599	AMEX	FXI	Tue, Jan 29, 2019	41.95	42.02	41.75	41.84
3598	AMEX	FXI	Mon, Jan 28, 2019	41.73	41.87	41.55	41.84
3597	AMEX	FXI	Fri, Jan 25, 2019	42.00	42.37	42.00	42.19
3596	AMEX	FXI	Thu, Jan 24, 2019	41.09	41.47	41.07	41.41
3595	AMEX	FXI	Wed, Jan 23, 2019	41.03	41.04	40.65	40.98
3594	AMEX	FXI	Tue, Jan 22, 2019	40.76	40.81	40.26	40.52
3593	AMEX	FXI	Fri, Jan 18, 2019	41.30	41.60	41.19	41.37
3592	AMEX	FXI	Thu, Jan 17, 2019	40.55	41.24	40.54	40.97
3591	AMEX	FXI	Wed, Jan 16, 2019	40.67	41.07	40.66	40.84
3590	AMEX	FXI	Tue, Jan 15, 2019	40.33	40.53	40.18	40.30
3589	AMEX	FXI	Mon, Jan 14, 2019	39.75	40.11	39.70	39.91
3588	AMEX	FXI	Fri, Jan 11, 2019	40.28	40.48	40.20	40.39
3587	AMEX	FXI	Thu, Jan 10, 2019	40.13	40.61	40.11	40.57
3586	AMEX	FXI	Wed, Jan 9, 2019	40.14	40.66	40.09	40.33
3585	AMEX	FXI	Tue, Jan 8, 2019	39.58	39.79	39.36	39.65
3584	AMEX	FXI	Mon, Jan 7, 2019	39.19	39.59	39.10	39.47
3583	AMEX	FXI	Fri, Jan 4, 2019	38.96	39.65	38.86	39.38
3582	AMEX	FXI	Thu, Jan 3, 2019	38.28	38.37	38.00	38.09
3581	AMEX	FXI	Wed, Jan 2, 2019	38.27	38.78	38.24	38.76
3580	AMEX	FXI	Mon, Dec 31, 2018	39.54	39.57	38.95	39.08
3579	AMEX	FXI	Fri, Dec 28, 2018	39.12	39.33	38.92	39.07
3578	AMEX	FXI	Thu, Dec 27, 2018	38.61	39.12	38.38	39.09
3577	AMEX	FXI	Wed, Dec 26, 2018	38.92	39.48	38.41	39.46
3576	AMEX	FXI	Mon, Dec 24, 2018	38.90	39.23	38.60	38.67
3575	AMEX	FXI	Fri, Dec 21, 2018	39.19	39.53	38.82	38.98
3574	AMEX	FXI	Thu, Dec 20, 2018	39.34	39.51	38.96	39.27
3573	AMEX	FXI	Wed, Dec 19, 2018	39.95	40.23	38.79	39.31
3572	AMEX	FXI	Tue, Dec 18, 2018	40.13	40.37	39.87	39.97
3571	AMEX	FXI	Mon, Dec 17, 2018	40.81	41.10	40.36	40.10
3570	AMEX	FXI	Fri, Dec 14, 2018	41.06	41.38	40.98	41.13
3569	AMEX	FXI	Thu, Dec 13, 2018	41.71	41.80	41.50	41.59
3568	AMEX	FXI	Wed, Dec 12, 2018	41.51	41.81	41.22	41.26
3567	AMEX	FXI	Tue, Dec 11, 2018	40.84	40.88	40.32	40.67
3566	AMEX	FXI	Mon, Dec 10, 2018	40.37	40.61	39.80	40.42
3565	AMEX	FXI	Fri, Dec 7, 2018	41.23	41.49	40.42	40.58
3564	AMEX	FXI	Thu, Dec 6, 2018	40.83	41.45	40.59	41.45
3563	AMEX	FXI	Tue, Dec 4, 2018	42.78	42.84	41.83	42.00
3562	AMEX	FXI	Mon, Dec 3, 2018	43.03	43.06	42.44	42.65
3561	AMEX	FXI	Fri, Nov 30, 2018	41.62	42.11	41.42	42.02
3560	AMEX	FXI	Thu, Nov 29, 2018	41.55	41.78	41.25	41.44
3559	AMEX	FXI	Wed, Nov 28, 2018	41.48	42.20	41.29	42.11
3558	AMEX	FXI	Tue, Nov 27, 2018	40.80	41.22	40.68	41.19
3557	AMEX	FXI	Mon, Nov 26, 2018	41.04	41.25	40.94	41.13
3556	AMEX	FXI	Fri, Nov 23, 2018	40.21	40.58	40.21	40.31
3555	AMEX	FXI	Wed, Nov 21, 2018	41.04	41.25	40.77	40.90
3554	AMEX	FXI	Tue, Nov 20, 2018	40.25	40.52	39.95	40.15
3553	AMEX	FXI	Mon, Nov 19, 2018	41.16	41.26	40.57	40.78
3552	AMEX	FXI	Fri, Nov 16, 2018	41.04	41.82	40.93	41.46
3551	AMEX	FXI	Thu, Nov 15, 2018	40.62	41.70	40.51	41.28
3550	AMEX	FXI	Wed, Nov 14, 2018	40.75	40.87	40.17	40.53
3549	AMEX	FXI	Tue, Nov 13, 2018	40.26	40.84	40.06	40.34
3548	AMEX	FXI	Mon, Nov 12, 2018	39.90	39.96	39.44	39.54
3547	AMEX	FXI	Fri, Nov 9, 2018	39.99	40.09	39.58	39.89
3546	AMEX	FXI	Thu, Nov 8, 2018	41.38	41.58	40.75	41.00
3545	AMEX	FXI	Wed, Nov 7, 2018	41.65	42.03	41.36	41.97
3544	AMEX	FXI	Tue, Nov 6, 2018	41.02	41.22	40.91	41.13
3543	AMEX	FXI	Mon, Nov 5, 2018	40.95	41.26	40.90	41.13
3542	AMEX	FXI	Fri, Nov 2, 2018	41.65	41.95	40.54	41.08
3541	AMEX	FXI	Thu, Nov 1, 2018	39.98	41.02	39.83	40.94
3540	AMEX	FXI	Wed, Oct 31, 2018	39.18	39.56	39.11	39.29
3539	AMEX	FXI	Tue, Oct 30, 2018	38.43	38.85	38.36	38.81
3538	AMEX	FXI	Mon, Oct 29, 2018	39.05	39.12	37.85	38.26
3537	AMEX	FXI	Fri, Oct 26, 2018	38.81	39.41	38.63	38.98
3536	AMEX	FXI	Thu, Oct 25, 2018	39.16	39.87	39.13	39.62
3535	AMEX	FXI	Wed, Oct 24, 2018	39.69	39.80	38.73	38.73
3534	AMEX	FXI	Tue, Oct 23, 2018	39.28	40.20	39.14	39.89
3533	AMEX	FXI	Mon, Oct 22, 2018	40.60	40.71	40.29	40.54
3532	AMEX	FXI	Fri, Oct 19, 2018	39.47	39.81	39.31	39.48
3531	AMEX	FXI	Thu, Oct 18, 2018	39.22	39.26	38.50	38.64
3530	AMEX	FXI	Wed, Oct 17, 2018	39.99	40.05	39.58	39.75
3529	AMEX	FXI	Tue, Oct 16, 2018	39.66	40.27	39.64	40.24
3528	AMEX	FXI	Mon, Oct 15, 2018	39.48	39.79	39.31	39.51
3527	AMEX	FXI	Fri, Oct 12, 2018	39.99	40.16	39.53	40.09
3526	AMEX	FXI	Thu, Oct 11, 2018	39.27	39.81	38.64	39.08
3525	AMEX	FXI	Wed, Oct 10, 2018	40.49	40.52	39.43	39.43
3524	AMEX	FXI	Tue, Oct 9, 2018	40.42	40.67	40.23	40.52
3523	AMEX	FXI	Mon, Oct 8, 2018	40.24	40.71	40.17	40.59
3522	AMEX	FXI	Fri, Oct 5, 2018	41.00	41.03	40.46	40.89
3521	AMEX	FXI	Thu, Oct 4, 2018	41.21	41.21	40.48	40.72
3520	AMEX	FXI	Wed, Oct 3, 2018	42.23	42.26	41.61	41.74
3519	AMEX	FXI	Tue, Oct 2, 2018	41.94	42.23	41.90	41.98
3518	AMEX	FXI	Mon, Oct 1, 2018	43.09	43.23	42.89	43.02
3517	AMEX	FXI	Fri, Sep 28, 2018	42.92	43.11	42.67	42.82
3516	AMEX	FXI	Thu, Sep 27, 2018	43.01	43.27	42.93	43.04
3515	AMEX	FXI	Wed, Sep 26, 2018	43.11	43.63	43.02	43.03
3514	AMEX	FXI	Tue, Sep 25, 2018	42.85	42.93	42.71	42.84
3513	AMEX	FXI	Mon, Sep 24, 2018	42.66	42.71	42.36	42.64
3512	AMEX	FXI	Fri, Sep 21, 2018	43.40	43.45	43.11	43.12
3511	AMEX	FXI	Thu, Sep 20, 2018	42.78	42.87	42.52	42.79
3510	AMEX	FXI	Wed, Sep 19, 2018	42.39	42.68	42.37	42.54
3509	AMEX	FXI	Tue, Sep 18, 2018	41.46	41.90	41.46	41.81
3508	AMEX	FXI	Mon, Sep 17, 2018	41.07	41.35	40.99	41.08
3507	AMEX	FXI	Fri, Sep 14, 2018	41.54	41.66	41.02	41.23
3506	AMEX	FXI	Thu, Sep 13, 2018	41.70	41.98	41.42	41.68
3505	AMEX	FXI	Wed, Sep 12, 2018	40.02	41.02	39.97	40.75
3504	AMEX	FXI	Tue, Sep 11, 2018	39.92	40.41	39.82	40.39
3503	AMEX	FXI	Mon, Sep 10, 2018	40.83	40.84	40.44	40.53
3502	AMEX	FXI	Fri, Sep 7, 2018	40.80	41.27	40.67	40.91
3501	AMEX	FXI	Thu, Sep 6, 2018	41.46	41.56	41.05	41.38
3500	AMEX	FXI	Wed, Sep 5, 2018	41.35	41.46	41.07	41.29
3499	AMEX	FXI	Tue, Sep 4, 2018	42.22	42.22	41.89	42.09
3498	AMEX	FXI	Fri, Aug 31, 2018	42.24	42.54	41.97	42.39
3497	AMEX	FXI	Thu, Aug 30, 2018	42.69	42.71	42.09	42.30
3496	AMEX	FXI	Wed, Aug 29, 2018	43.15	43.58	43.02	43.56
3495	AMEX	FXI	Tue, Aug 28, 2018	43.45	43.46	43.04	43.14
3494	AMEX	FXI	Mon, Aug 27, 2018	43.42	43.75	43.31	43.35
3493	AMEX	FXI	Fri, Aug 24, 2018	42.45	42.73	42.36	42.60
3492	AMEX	FXI	Thu, Aug 23, 2018	42.34	42.45	41.88	41.98
3491	AMEX	FXI	Wed, Aug 22, 2018	42.68	42.89	42.60	42.72
3490	AMEX	FXI	Tue, Aug 21, 2018	42.19	42.51	42.17	42.42
3489	AMEX	FXI	Mon, Aug 20, 2018	41.50	41.69	41.42	41.67
3488	AMEX	FXI	Fri, Aug 17, 2018	40.62	41.65	40.52	41.52
3487	AMEX	FXI	Thu, Aug 16, 2018	41.01	41.33	40.91	40.98
3486	AMEX	FXI	Wed, Aug 15, 2018	40.33	40.66	40.04	40.59
3485	AMEX	FXI	Tue, Aug 14, 2018	41.73	42.14	41.69	42.06
3484	AMEX	FXI	Mon, Aug 13, 2018	42.44	42.58	42.07	42.15
3483	AMEX	FXI	Fri, Aug 10, 2018	42.71	42.87	42.49	42.77
3482	AMEX	FXI	Thu, Aug 9, 2018	43.36	43.61	43.24	43.29
3481	AMEX	FXI	Wed, Aug 8, 2018	42.50	42.71	42.26	42.67
3480	AMEX	FXI	Tue, Aug 7, 2018	42.80	42.99	42.75	42.84
3479	AMEX	FXI	Mon, Aug 6, 2018	41.79	41.99	41.69	41.91
3478	AMEX	FXI	Fri, Aug 3, 2018	42.00	42.24	41.93	42.14
3477	AMEX	FXI	Thu, Aug 2, 2018	41.63	42.18	41.57	42.11
3476	AMEX	FXI	Wed, Aug 1, 2018	42.78	42.90	42.43	42.65
3475	AMEX	FXI	Tue, Jul 31, 2018	43.33	43.80	43.15	43.62
3474	AMEX	FXI	Mon, Jul 30, 2018	43.50	43.60	43.21	43.31
3473	AMEX	FXI	Fri, Jul 27, 2018	43.49	43.66	43.18	43.43
3472	AMEX	FXI	Thu, Jul 26, 2018	43.51	43.65	43.34	43.44
3471	AMEX	FXI	Wed, Jul 25, 2018	43.83	44.32	43.72	44.29
3470	AMEX	FXI	Tue, Jul 24, 2018	43.52	43.83	43.52	43.67
3469	AMEX	FXI	Mon, Jul 23, 2018	42.27	42.34	42.18	42.29
3468	AMEX	FXI	Fri, Jul 20, 2018	41.93	42.40	41.90	42.39
3467	AMEX	FXI	Thu, Jul 19, 2018	41.52	41.78	41.23	41.40
3466	AMEX	FXI	Wed, Jul 18, 2018	41.95	42.19	41.75	42.16
3465	AMEX	FXI	Tue, Jul 17, 2018	41.92	42.44	41.88	42.34
3464	AMEX	FXI	Mon, Jul 16, 2018	42.47	42.55	42.33	42.41
3463	AMEX	FXI	Fri, Jul 13, 2018	42.64	42.94	42.57	42.90
3462	AMEX	FXI	Thu, Jul 12, 2018	42.87	43.03	42.74	42.94
3461	AMEX	FXI	Wed, Jul 11, 2018	42.25	42.49	41.92	42.16
3460	AMEX	FXI	Tue, Jul 10, 2018	42.90	43.05	42.68	43.03
3459	AMEX	FXI	Mon, Jul 9, 2018	42.90	43.25	42.83	43.23
3458	AMEX	FXI	Fri, Jul 6, 2018	41.83	42.52	41.78	42.34
3457	AMEX	FXI	Thu, Jul 5, 2018	42.12	42.17	41.67	41.95
3456	AMEX	FXI	Tue, Jul 3, 2018	42.56	42.57	42.06	42.08
3455	AMEX	FXI	Mon, Jul 2, 2018	42.14	42.29	41.81	42.09
3454	AMEX	FXI	Fri, Jun 29, 2018	42.97	43.16	42.80	42.97
3453	AMEX	FXI	Thu, Jun 28, 2018	41.91	42.37	41.84	42.36
3452	AMEX	FXI	Wed, Jun 27, 2018	42.73	42.85	41.90	41.99
3451	AMEX	FXI	Tue, Jun 26, 2018	43.21	43.43	43.03	43.20
3450	AMEX	FXI	Mon, Jun 25, 2018	43.41	43.47	42.87	43.25
3449	AMEX	FXI	Fri, Jun 22, 2018	44.25	44.26	43.99	44.20
3448	AMEX	FXI	Thu, Jun 21, 2018	44.17	44.20	43.64	43.66
3447	AMEX	FXI	Wed, Jun 20, 2018	44.87	44.91	44.55	44.72
3446	AMEX	FXI	Tue, Jun 19, 2018	44.68	45.02	44.46	44.97
3445	AMEX	FXI	Mon, Jun 18, 2018	46.10	46.37	45.78	45.65
3444	AMEX	FXI	Fri, Jun 15, 2018	46.52	46.82	46.25	46.81
3443	AMEX	FXI	Thu, Jun 14, 2018	47.27	47.36	47.02	47.07
3442	AMEX	FXI	Wed, Jun 13, 2018	47.64	47.76	47.11	47.22
3441	AMEX	FXI	Tue, Jun 12, 2018	48.09	48.10	47.70	47.96
3440	AMEX	FXI	Mon, Jun 11, 2018	47.98	48.13	47.94	48.02
3439	AMEX	FXI	Fri, Jun 8, 2018	47.98	48.29	47.86	48.21
3438	AMEX	FXI	Thu, Jun 7, 2018	48.91	48.93	48.22	48.47
3437	AMEX	FXI	Wed, Jun 6, 2018	48.32	48.77	48.19	48.77
3436	AMEX	FXI	Tue, Jun 5, 2018	48.07	48.15	47.89	48.06
3435	AMEX	FXI	Mon, Jun 4, 2018	47.83	48.04	47.79	47.97
3434	AMEX	FXI	Fri, Jun 1, 2018	46.99	47.41	46.99	47.28
3433	AMEX	FXI	Thu, May 31, 2018	46.61	46.98	46.46	46.70
3432	AMEX	FXI	Wed, May 30, 2018	46.03	46.47	45.89	46.32
3431	AMEX	FXI	Tue, May 29, 2018	46.67	46.74	45.90	46.11
3430	AMEX	FXI	Fri, May 25, 2018	46.99	47.16	46.87	47.12
3429	AMEX	FXI	Thu, May 24, 2018	47.30	47.37	46.77	47.22
3428	AMEX	FXI	Wed, May 23, 2018	47.12	47.58	47.03	47.51
3427	AMEX	FXI	Tue, May 22, 2018	48.25	48.55	47.99	48.03
3426	AMEX	FXI	Mon, May 21, 2018	48.27	48.42	48.09	48.28
3425	AMEX	FXI	Fri, May 18, 2018	47.97	48.00	47.74	47.89
3424	AMEX	FXI	Thu, May 17, 2018	48.06	48.23	47.69	47.79
3423	AMEX	FXI	Wed, May 16, 2018	48.26	48.70	48.22	48.60
3422	AMEX	FXI	Tue, May 15, 2018	47.85	47.93	47.59	47.81
3421	AMEX	FXI	Mon, May 14, 2018	48.79	48.93	48.56	48.63
3420	AMEX	FXI	Fri, May 11, 2018	48.24	48.28	47.98	48.16
3419	AMEX	FXI	Thu, May 10, 2018	47.61	48.16	47.57	48.02
3418	AMEX	FXI	Wed, May 9, 2018	47.36	47.48	47.06	47.42
3417	AMEX	FXI	Tue, May 8, 2018	47.00	47.02	46.60	46.97
3416	AMEX	FXI	Mon, May 7, 2018	46.24	46.52	46.21	46.29
3415	AMEX	FXI	Fri, May 4, 2018	45.85	46.77	45.78	46.54
3414	AMEX	FXI	Thu, May 3, 2018	46.28	46.63	45.65	46.45
3413	AMEX	FXI	Wed, May 2, 2018	47.12	47.13	46.66	46.75
3412	AMEX	FXI	Tue, May 1, 2018	46.78	46.97	46.24	46.88
3411	AMEX	FXI	Mon, Apr 30, 2018	47.52	47.55	46.90	46.93
3410	AMEX	FXI	Fri, Apr 27, 2018	46.71	46.95	46.54	46.87
3409	AMEX	FXI	Thu, Apr 26, 2018	46.38	46.88	46.28	46.79
3408	AMEX	FXI	Wed, Apr 25, 2018	46.65	46.73	46.35	46.58
3407	AMEX	FXI	Tue, Apr 24, 2018	47.45	47.62	46.72	46.97
3406	AMEX	FXI	Mon, Apr 23, 2018	46.42	46.66	46.23	46.39
3405	AMEX	FXI	Fri, Apr 20, 2018	46.67	46.74	46.24	46.42
3404	AMEX	FXI	Thu, Apr 19, 2018	47.46	47.46	46.90	47.08
3403	AMEX	FXI	Wed, Apr 18, 2018	46.65	47.13	46.59	46.92
3402	AMEX	FXI	Tue, Apr 17, 2018	46.70	47.15	46.65	47.03
3401	AMEX	FXI	Mon, Apr 16, 2018	46.76	47.03	46.61	47.01
3400	AMEX	FXI	Fri, Apr 13, 2018	48.06	48.07	47.43	47.60
3399	AMEX	FXI	Thu, Apr 12, 2018	47.99	48.36	47.88	48.24
3398	AMEX	FXI	Wed, Apr 11, 2018	47.84	48.30	47.81	48.06
3397	AMEX	FXI	Tue, Apr 10, 2018	47.76	48.11	47.58	48.00
3396	AMEX	FXI	Mon, Apr 9, 2018	46.62	47.10	46.27	46.53
3395	AMEX	FXI	Fri, Apr 6, 2018	46.33	46.84	45.64	45.97
3394	AMEX	FXI	Thu, Apr 5, 2018	47.05	47.31	46.86	46.99
3393	AMEX	FXI	Wed, Apr 4, 2018	45.51	46.95	45.46	46.89
3392	AMEX	FXI	Tue, Apr 3, 2018	46.90	47.01	46.49	46.93
3391	AMEX	FXI	Mon, Apr 2, 2018	46.82	47.14	45.72	46.21
3390	AMEX	FXI	Thu, Mar 29, 2018	46.73	47.47	46.70	47.24
3389	AMEX	FXI	Wed, Mar 28, 2018	46.61	46.91	46.17	46.65
3388	AMEX	FXI	Tue, Mar 27, 2018	47.83	47.97	46.80	47.06
3387	AMEX	FXI	Mon, Mar 26, 2018	47.30	47.82	46.70	47.74
3386	AMEX	FXI	Fri, Mar 23, 2018	46.91	47.03	45.94	45.97
3385	AMEX	FXI	Thu, Mar 22, 2018	47.59	47.91	47.09	47.12
3384	AMEX	FXI	Wed, Mar 21, 2018	48.67	49.28	48.57	49.00
3383	AMEX	FXI	Tue, Mar 20, 2018	49.10	49.42	49.03	49.23
3382	AMEX	FXI	Mon, Mar 19, 2018	48.84	48.91	48.30	48.57
3381	AMEX	FXI	Fri, Mar 16, 2018	48.90	49.24	48.88	49.19
3380	AMEX	FXI	Thu, Mar 15, 2018	49.14	49.35	48.76	49.01
3379	AMEX	FXI	Wed, Mar 14, 2018	49.07	49.17	48.35	48.71
3378	AMEX	FXI	Tue, Mar 13, 2018	49.39	49.44	48.32	48.43
3377	AMEX	FXI	Mon, Mar 12, 2018	49.12	49.29	48.84	49.12
3376	AMEX	FXI	Fri, Mar 9, 2018	48.33	49.05	48.24	49.01
3375	AMEX	FXI	Thu, Mar 8, 2018	47.89	47.93	47.47	47.68
3374	AMEX	FXI	Wed, Mar 7, 2018	47.25	47.56	46.89	47.50
3373	AMEX	FXI	Tue, Mar 6, 2018	48.00	48.06	47.40	47.62
3372	AMEX	FXI	Mon, Mar 5, 2018	46.43	47.39	46.43	47.25
3371	AMEX	FXI	Fri, Mar 2, 2018	46.42	47.39	46.15	47.26
3370	AMEX	FXI	Thu, Mar 1, 2018	47.96	48.24	46.76	47.26
3369	AMEX	FXI	Wed, Feb 28, 2018	48.10	48.11	47.20	47.22
3368	AMEX	FXI	Tue, Feb 27, 2018	49.10	49.29	48.20	48.20
3367	AMEX	FXI	Mon, Feb 26, 2018	49.85	50.36	49.63	50.34
3366	AMEX	FXI	Fri, Feb 23, 2018	49.53	49.75	49.25	49.70
3365	AMEX	FXI	Thu, Feb 22, 2018	48.97	49.39	48.75	48.78
3364	AMEX	FXI	Wed, Feb 21, 2018	49.54	50.18	49.01	49.08
3363	AMEX	FXI	Tue, Feb 20, 2018	48.30	48.64	48.24	48.37
3362	AMEX	FXI	Fri, Feb 16, 2018	49.28	49.95	49.16	49.37
3361	AMEX	FXI	Thu, Feb 15, 2018	49.14	49.67	48.63	49.36
3360	AMEX	FXI	Wed, Feb 14, 2018	46.75	48.15	46.75	48.11
3359	AMEX	FXI	Tue, Feb 13, 2018	46.27	46.82	46.16	46.69
3358	AMEX	FXI	Mon, Feb 12, 2018	46.37	47.04	46.00	46.69
3357	AMEX	FXI	Fri, Feb 9, 2018	45.92	46.48	44.60	46.12
3356	AMEX	FXI	Thu, Feb 8, 2018	47.99	48.00	46.05	46.05
3355	AMEX	FXI	Wed, Feb 7, 2018	48.60	49.28	48.02	48.06
3354	AMEX	FXI	Tue, Feb 6, 2018	48.86	51.41	48.80	50.77
3353	AMEX	FXI	Mon, Feb 5, 2018	51.66	52.01	49.63	49.88
3352	AMEX	FXI	Fri, Feb 2, 2018	52.03	52.07	51.03	51.07
3351	AMEX	FXI	Thu, Feb 1, 2018	52.06	52.32	51.78	51.91
3350	AMEX	FXI	Wed, Jan 31, 2018	52.94	53.02	52.26	52.67
3349	AMEX	FXI	Tue, Jan 30, 2018	52.22	52.35	51.80	51.98
3348	AMEX	FXI	Mon, Jan 29, 2018	52.93	53.08	52.77	52.85
3347	AMEX	FXI	Fri, Jan 26, 2018	53.69	54.00	53.58	54.00
3346	AMEX	FXI	Thu, Jan 25, 2018	52.62	52.98	52.32	52.64
3345	AMEX	FXI	Wed, Jan 24, 2018	53.41	53.69	53.07	53.35
3344	AMEX	FXI	Tue, Jan 23, 2018	52.77	53.04	52.64	53.03
3343	AMEX	FXI	Mon, Jan 22, 2018	51.81	52.21	51.77	52.21
3342	AMEX	FXI	Fri, Jan 19, 2018	51.52	51.93	51.45	51.92
3341	AMEX	FXI	Thu, Jan 18, 2018	50.90	51.14	50.80	51.07
3340	AMEX	FXI	Wed, Jan 17, 2018	50.36	50.84	50.33	50.72
3339	AMEX	FXI	Tue, Jan 16, 2018	50.14	50.36	49.67	49.80
3338	AMEX	FXI	Fri, Jan 12, 2018	49.27	49.81	49.12	49.79
3337	AMEX	FXI	Thu, Jan 11, 2018	48.59	48.96	48.57	48.96
3336	AMEX	FXI	Wed, Jan 10, 2018	48.61	48.72	48.46	48.62
3335	AMEX	FXI	Tue, Jan 9, 2018	48.69	48.70	48.47	48.57
3334	AMEX	FXI	Mon, Jan 8, 2018	48.46	48.77	48.46	48.71
3333	AMEX	FXI	Fri, Jan 5, 2018	48.35	48.55	48.27	48.54
3332	AMEX	FXI	Thu, Jan 4, 2018	48.35	48.50	48.25	48.34
3331	AMEX	FXI	Wed, Jan 3, 2018	47.85	48.18	47.81	48.18
3330	AMEX	FXI	Tue, Jan 2, 2018	47.58	47.78	47.43	47.77
3329	AMEX	FXI	Fri, Dec 29, 2017	46.33	46.36	46.13	46.17
3328	AMEX	FXI	Thu, Dec 28, 2017	46.20	46.22	45.93	46.07
3327	AMEX	FXI	Wed, Dec 27, 2017	45.82	45.86	45.64	45.69
3326	AMEX	FXI	Tue, Dec 26, 2017	45.95	46.04	45.91	45.98
3325	AMEX	FXI	Fri, Dec 22, 2017	45.75	45.99	45.67	45.98
3324	AMEX	FXI	Thu, Dec 21, 2017	45.49	45.79	45.46	45.71
3323	AMEX	FXI	Wed, Dec 20, 2017	45.89	45.96	45.71	44.87
3322	AMEX	FXI	Tue, Dec 19, 2017	46.09	46.12	45.81	45.88
3321	AMEX	FXI	Mon, Dec 18, 2017	45.85	46.15	45.83	45.98
3320	AMEX	FXI	Fri, Dec 15, 2017	45.60	45.83	45.46	45.75
3319	AMEX	FXI	Thu, Dec 14, 2017	46.16	46.29	46.00	46.01
3318	AMEX	FXI	Wed, Dec 13, 2017	46.20	46.61	46.18	46.44
3317	AMEX	FXI	Tue, Dec 12, 2017	45.46	45.53	45.33	45.45
3316	AMEX	FXI	Mon, Dec 11, 2017	45.89	46.02	45.78	45.93
3315	AMEX	FXI	Fri, Dec 8, 2017	45.54	45.60	45.39	45.54
3314	AMEX	FXI	Thu, Dec 7, 2017	44.56	44.91	44.48	44.79
3313	AMEX	FXI	Wed, Dec 6, 2017	44.65	44.93	44.51	44.86
3312	AMEX	FXI	Tue, Dec 5, 2017	45.90	46.24	45.83	45.88
3311	AMEX	FXI	Mon, Dec 4, 2017	46.31	46.42	45.83	45.85
3310	AMEX	FXI	Fri, Dec 1, 2017	45.93	46.03	45.39	45.81
3309	AMEX	FXI	Thu, Nov 30, 2017	46.41	46.47	46.16	46.17
3308	AMEX	FXI	Wed, Nov 29, 2017	47.04	47.05	46.45	46.63
3307	AMEX	FXI	Tue, Nov 28, 2017	47.30	47.61	47.13	47.56
3306	AMEX	FXI	Mon, Nov 27, 2017	47.46	47.48	47.14	47.17
3305	AMEX	FXI	Fri, Nov 24, 2017	47.97	48.11	47.86	47.94
3304	AMEX	FXI	Wed, Nov 22, 2017	48.26	48.36	48.10	48.32
3303	AMEX	FXI	Tue, Nov 21, 2017	48.13	48.33	48.11	48.23
3302	AMEX	FXI	Mon, Nov 20, 2017	46.60	47.08	46.60	46.97
3301	AMEX	FXI	Fri, Nov 17, 2017	46.56	46.63	46.47	46.49
3300	AMEX	FXI	Thu, Nov 16, 2017	46.59	46.91	46.53	46.71
3299	AMEX	FXI	Wed, Nov 15, 2017	45.94	46.07	45.76	45.85
3298	AMEX	FXI	Tue, Nov 14, 2017	46.65	46.70	46.28	46.42
3297	AMEX	FXI	Mon, Nov 13, 2017	46.85	47.00	46.78	46.96
3296	AMEX	FXI	Fri, Nov 10, 2017	47.00	47.14	46.89	47.12
3295	AMEX	FXI	Thu, Nov 9, 2017	46.87	47.00	46.44	46.84
3294	AMEX	FXI	Wed, Nov 8, 2017	46.71	46.83	46.61	46.79
3293	AMEX	FXI	Tue, Nov 7, 2017	46.88	46.92	46.64	46.72
3292	AMEX	FXI	Mon, Nov 6, 2017	46.19	46.50	46.14	46.45
3291	AMEX	FXI	Fri, Nov 3, 2017	46.35	46.44	46.05	46.28
3290	AMEX	FXI	Thu, Nov 2, 2017	46.28	46.47	46.19	46.45
3289	AMEX	FXI	Wed, Nov 1, 2017	46.42	46.49	46.20	46.23
3288	AMEX	FXI	Tue, Oct 31, 2017	45.82	45.94	45.72	45.93
3287	AMEX	FXI	Mon, Oct 30, 2017	45.86	45.95	45.62	45.77
3286	AMEX	FXI	Fri, Oct 27, 2017	46.16	46.54	46.04	46.49
3285	AMEX	FXI	Thu, Oct 26, 2017	45.85	45.99	45.67	45.67
3284	AMEX	FXI	Wed, Oct 25, 2017	45.94	46.02	45.32	45.70
3283	AMEX	FXI	Tue, Oct 24, 2017	45.64	45.90	45.59	45.63
3282	AMEX	FXI	Mon, Oct 23, 2017	45.82	45.87	45.58	45.61
3281	AMEX	FXI	Fri, Oct 20, 2017	46.06	46.14	45.92	46.14
3280	AMEX	FXI	Thu, Oct 19, 2017	45.56	45.61	45.39	45.56
3279	AMEX	FXI	Wed, Oct 18, 2017	46.41	46.60	46.32	46.47
3278	AMEX	FXI	Tue, Oct 17, 2017	46.17	46.23	45.99	46.02
3277	AMEX	FXI	Mon, Oct 16, 2017	46.30	46.39	46.25	46.30
3276	AMEX	FXI	Fri, Oct 13, 2017	46.15	46.34	46.12	46.23
3275	AMEX	FXI	Thu, Oct 12, 2017	45.88	45.97	45.80	45.87
3274	AMEX	FXI	Wed, Oct 11, 2017	45.58	45.89	45.57	45.85
3273	AMEX	FXI	Tue, Oct 10, 2017	45.84	46.03	45.80	46.03
3272	AMEX	FXI	Mon, Oct 9, 2017	45.65	45.70	45.55	45.63
3271	AMEX	FXI	Fri, Oct 6, 2017	45.75	45.90	45.66	45.82
3270	AMEX	FXI	Thu, Oct 5, 2017	45.75	46.42	45.75	46.37
3269	AMEX	FXI	Wed, Oct 4, 2017	45.55	45.73	45.54	45.64
3268	AMEX	FXI	Tue, Oct 3, 2017	45.23	45.53	45.16	45.53
3267	AMEX	FXI	Mon, Oct 2, 2017	44.22	44.42	44.16	44.18
3266	AMEX	FXI	Fri, Sep 29, 2017	43.69	44.18	43.65	44.04
3265	AMEX	FXI	Thu, Sep 28, 2017	43.37	43.61	43.35	43.53
3264	AMEX	FXI	Wed, Sep 27, 2017	43.96	44.04	43.63	43.90
3263	AMEX	FXI	Tue, Sep 26, 2017	43.89	43.97	43.69	43.74
3262	AMEX	FXI	Mon, Sep 25, 2017	43.65	43.70	43.20	43.39
3261	AMEX	FXI	Fri, Sep 22, 2017	44.62	44.65	44.47	44.58
3260	AMEX	FXI	Thu, Sep 21, 2017	45.18	45.19	44.97	45.07
3259	AMEX	FXI	Wed, Sep 20, 2017	45.00	45.11	44.47	44.96
3258	AMEX	FXI	Tue, Sep 19, 2017	44.75	44.89	44.69	44.88
3257	AMEX	FXI	Mon, Sep 18, 2017	44.81	44.89	44.72	44.82
3256	AMEX	FXI	Fri, Sep 15, 2017	44.06	44.46	44.00	44.34
3255	AMEX	FXI	Thu, Sep 14, 2017	43.85	44.02	43.82	44.01
3254	AMEX	FXI	Wed, Sep 13, 2017	44.17	44.21	44.00	44.08
3253	AMEX	FXI	Tue, Sep 12, 2017	44.46	44.49	44.35	44.39
3252	AMEX	FXI	Mon, Sep 11, 2017	44.29	44.57	44.29	44.53
3251	AMEX	FXI	Fri, Sep 8, 2017	44.05	44.05	43.73	43.79
3250	AMEX	FXI	Thu, Sep 7, 2017	43.95	44.01	43.85	43.97
3249	AMEX	FXI	Wed, Sep 6, 2017	43.78	43.91	43.71	43.83
3248	AMEX	FXI	Tue, Sep 5, 2017	43.80	43.93	43.43	43.65
3247	AMEX	FXI	Fri, Sep 1, 2017	44.17	44.32	44.15	44.26
3246	AMEX	FXI	Thu, Aug 31, 2017	44.19	44.30	44.15	44.24
3245	AMEX	FXI	Wed, Aug 30, 2017	44.27	44.33	44.19	44.27
3244	AMEX	FXI	Tue, Aug 29, 2017	43.95	44.30	43.89	44.27
3243	AMEX	FXI	Mon, Aug 28, 2017	44.34	44.38	44.19	44.23
3242	AMEX	FXI	Fri, Aug 25, 2017	44.29	44.37	44.18	44.21
3241	AMEX	FXI	Thu, Aug 24, 2017	43.48	43.66	43.41	43.51
3240	AMEX	FXI	Wed, Aug 23, 2017	43.06	43.41	43.05	43.35
3239	AMEX	FXI	Tue, Aug 22, 2017	42.94	43.27	42.94	43.13
3238	AMEX	FXI	Mon, Aug 21, 2017	42.44	42.57	42.32	42.48
3237	AMEX	FXI	Fri, Aug 18, 2017	41.98	42.20	41.81	42.01
3236	AMEX	FXI	Thu, Aug 17, 2017	42.29	42.39	41.88	41.92
3235	AMEX	FXI	Wed, Aug 16, 2017	42.62	42.78	42.57	42.72
3234	AMEX	FXI	Tue, Aug 15, 2017	42.06	42.10	41.93	42.08
3233	AMEX	FXI	Mon, Aug 14, 2017	42.16	42.32	42.07	42.18
3232	AMEX	FXI	Fri, Aug 11, 2017	41.80	41.94	41.65	41.81
3231	AMEX	FXI	Thu, Aug 10, 2017	42.39	42.42	41.69	41.74
3230	AMEX	FXI	Wed, Aug 9, 2017	42.95	42.99	42.80	42.97
3229	AMEX	FXI	Tue, Aug 8, 2017	43.25	43.50	43.20	43.31
3228	AMEX	FXI	Mon, Aug 7, 2017	42.93	43.00	42.88	43.00
3227	AMEX	FXI	Fri, Aug 4, 2017	42.76	42.88	42.68	42.84
3226	AMEX	FXI	Thu, Aug 3, 2017	42.84	42.88	42.71	42.85
3225	AMEX	FXI	Wed, Aug 2, 2017	43.11	43.14	42.80	42.92
3224	AMEX	FXI	Tue, Aug 1, 2017	43.18	43.18	43.03	43.03
3223	AMEX	FXI	Mon, Jul 31, 2017	42.62	42.65	42.47	42.54
3222	AMEX	FXI	Fri, Jul 28, 2017	42.29	42.43	42.19	42.42
3221	AMEX	FXI	Thu, Jul 27, 2017	42.67	42.68	42.08	42.37
3220	AMEX	FXI	Wed, Jul 26, 2017	42.27	42.57	42.22	42.52
3219	AMEX	FXI	Tue, Jul 25, 2017	42.25	42.28	42.10	42.10
3218	AMEX	FXI	Mon, Jul 24, 2017	42.14	42.20	42.07	42.19
3217	AMEX	FXI	Fri, Jul 21, 2017	42.00	42.05	41.91	42.04
3216	AMEX	FXI	Thu, Jul 20, 2017	42.17	42.19	42.04	42.08
3215	AMEX	FXI	Wed, Jul 19, 2017	42.11	42.22	42.08	42.17
3214	AMEX	FXI	Tue, Jul 18, 2017	41.49	41.67	41.42	41.66
3213	AMEX	FXI	Mon, Jul 17, 2017	41.61	41.73	41.59	41.72
3212	AMEX	FXI	Fri, Jul 14, 2017	41.52	41.92	41.50	41.89
3211	AMEX	FXI	Thu, Jul 13, 2017	41.05	41.27	41.05	41.25
3210	AMEX	FXI	Wed, Jul 12, 2017	40.94	41.19	40.87	41.15
3209	AMEX	FXI	Tue, Jul 11, 2017	40.32	40.38	40.16	40.30
3208	AMEX	FXI	Mon, Jul 10, 2017	39.38	39.60	39.35	39.55
3207	AMEX	FXI	Fri, Jul 7, 2017	39.49	39.57	39.32	39.48
3206	AMEX	FXI	Thu, Jul 6, 2017	39.68	39.73	39.45	39.50
3205	AMEX	FXI	Wed, Jul 5, 2017	39.85	39.99	39.67	39.96
3204	AMEX	FXI	Mon, Jul 3, 2017	40.16	40.25	40.07	40.12
3203	AMEX	FXI	Fri, Jun 30, 2017	39.83	39.90	39.66	39.71
3202	AMEX	FXI	Thu, Jun 29, 2017	39.89	39.91	39.37	39.62
3201	AMEX	FXI	Wed, Jun 28, 2017	39.88	40.11	39.85	40.03
3200	AMEX	FXI	Tue, Jun 27, 2017	40.02	40.13	39.83	39.83
3199	AMEX	FXI	Mon, Jun 26, 2017	40.19	40.29	40.11	40.23
3198	AMEX	FXI	Fri, Jun 23, 2017	39.72	39.86	39.66	39.77
3197	AMEX	FXI	Thu, Jun 22, 2017	39.88	39.92	39.74	39.74
3196	AMEX	FXI	Wed, Jun 21, 2017	39.62	39.68	39.43	39.48
3195	AMEX	FXI	Tue, Jun 20, 2017	39.65	39.66	39.49	39.52
3194	AMEX	FXI	Mon, Jun 19, 2017	40.06	40.20	40.01	39.96
3193	AMEX	FXI	Fri, Jun 16, 2017	39.57	39.61	39.41	39.58
3192	AMEX	FXI	Thu, Jun 15, 2017	39.39	39.51	39.37	39.47
3191	AMEX	FXI	Wed, Jun 14, 2017	40.17	40.22	39.83	39.93
3190	AMEX	FXI	Tue, Jun 13, 2017	40.10	40.19	40.08	40.11
3189	AMEX	FXI	Mon, Jun 12, 2017	39.86	39.95	39.70	39.88
3188	AMEX	FXI	Fri, Jun 9, 2017	40.41	40.50	40.05	40.24
3187	AMEX	FXI	Thu, Jun 8, 2017	40.57	40.70	40.51	40.60
3186	AMEX	FXI	Wed, Jun 7, 2017	40.48	40.53	40.29	40.42
3185	AMEX	FXI	Tue, Jun 6, 2017	40.40	40.62	40.39	40.55
3184	AMEX	FXI	Mon, Jun 5, 2017	40.30	40.40	40.28	40.29
3183	AMEX	FXI	Fri, Jun 2, 2017	40.40	40.56	40.34	40.52
3182	AMEX	FXI	Thu, Jun 1, 2017	40.30	40.52	40.19	40.50
3181	AMEX	FXI	Wed, May 31, 2017	40.23	40.28	40.06	40.14
3180	AMEX	FXI	Tue, May 30, 2017	40.14	40.38	40.12	40.35
3179	AMEX	FXI	Fri, May 26, 2017	40.09	40.27	40.09	40.23
3178	AMEX	FXI	Thu, May 25, 2017	40.16	40.29	40.13	40.24
3177	AMEX	FXI	Wed, May 24, 2017	39.58	39.68	39.56	39.59
3176	AMEX	FXI	Tue, May 23, 2017	39.65	39.67	39.53	39.58
3175	AMEX	FXI	Mon, May 22, 2017	39.58	39.70	39.54	39.63
3174	AMEX	FXI	Fri, May 19, 2017	39.19	39.49	39.18	39.44
3173	AMEX	FXI	Thu, May 18, 2017	38.72	39.17	38.66	39.04
3172	AMEX	FXI	Wed, May 17, 2017	39.19	39.27	38.82	38.92
3171	AMEX	FXI	Tue, May 16, 2017	39.41	39.51	39.29	39.48
3170	AMEX	FXI	Mon, May 15, 2017	39.29	39.65	39.27	39.57
3169	AMEX	FXI	Fri, May 12, 2017	38.84	39.07	38.83	39.06
3168	AMEX	FXI	Thu, May 11, 2017	38.60	38.66	38.42	38.65
3167	AMEX	FXI	Wed, May 10, 2017	38.63	38.75	38.54	38.68
3166	AMEX	FXI	Tue, May 9, 2017	38.28	38.46	38.26	38.30
3165	AMEX	FXI	Mon, May 8, 2017	37.78	37.85	37.61	37.65
3164	AMEX	FXI	Fri, May 5, 2017	37.52	37.77	37.51	37.77
3163	AMEX	FXI	Thu, May 4, 2017	37.99	37.99	37.62	37.75
3162	AMEX	FXI	Wed, May 3, 2017	38.36	38.43	38.21	38.29
3161	AMEX	FXI	Tue, May 2, 2017	38.44	38.53	38.34	38.47
3160	AMEX	FXI	Mon, May 1, 2017	38.67	38.77	38.54	38.60
3159	AMEX	FXI	Fri, Apr 28, 2017	38.50	38.55	38.43	38.53
3158	AMEX	FXI	Thu, Apr 27, 2017	38.54	38.57	38.40	38.54
3157	AMEX	FXI	Wed, Apr 26, 2017	38.68	38.84	38.66	38.70
3156	AMEX	FXI	Tue, Apr 25, 2017	38.69	38.77	38.64	38.68
3155	AMEX	FXI	Mon, Apr 24, 2017	38.25	38.31	38.15	38.17
3154	AMEX	FXI	Fri, Apr 21, 2017	37.87	38.01	37.82	37.96
3153	AMEX	FXI	Thu, Apr 20, 2017	38.01	38.13	37.92	38.08
3152	AMEX	FXI	Wed, Apr 19, 2017	37.78	37.83	37.51	37.58
3151	AMEX	FXI	Tue, Apr 18, 2017	37.77	37.88	37.67	37.80
3150	AMEX	FXI	Mon, Apr 17, 2017	38.29	38.49	38.24	38.46
3149	AMEX	FXI	Thu, Apr 13, 2017	38.50	38.61	38.25	38.26
3148	AMEX	FXI	Wed, Apr 12, 2017	38.46	38.47	38.25	38.36
3147	AMEX	FXI	Tue, Apr 11, 2017	38.33	38.38	38.11	38.32
3146	AMEX	FXI	Mon, Apr 10, 2017	38.51	38.59	38.44	38.51
3145	AMEX	FXI	Fri, Apr 7, 2017	38.67	38.88	38.67	38.74
3144	AMEX	FXI	Thu, Apr 6, 2017	38.77	38.78	38.62	38.72
3143	AMEX	FXI	Wed, Apr 5, 2017	38.99	39.11	38.80	38.90
3142	AMEX	FXI	Tue, Apr 4, 2017	38.73	38.96	38.69	38.82
3141	AMEX	FXI	Mon, Apr 3, 2017	38.66	38.76	38.47	38.72
3140	AMEX	FXI	Fri, Mar 31, 2017	38.52	38.61	38.46	38.49
3139	AMEX	FXI	Thu, Mar 30, 2017	38.71	38.87	38.66	38.80
3138	AMEX	FXI	Wed, Mar 29, 2017	39.01	39.15	38.94	39.09
3137	AMEX	FXI	Tue, Mar 28, 2017	38.99	39.34	38.95	39.23
3136	AMEX	FXI	Mon, Mar 27, 2017	38.77	39.10	38.69	39.06
3135	AMEX	FXI	Fri, Mar 24, 2017	39.16	39.31	39.13	39.25
3134	AMEX	FXI	Thu, Mar 23, 2017	39.06	39.37	39.04	39.24
3133	AMEX	FXI	Wed, Mar 22, 2017	38.96	39.45	38.96	39.29
3132	AMEX	FXI	Tue, Mar 21, 2017	39.81	39.85	39.08	39.17
3131	AMEX	FXI	Mon, Mar 20, 2017	39.52	39.68	39.47	39.62
3130	AMEX	FXI	Fri, Mar 17, 2017	39.26	39.26	39.08	39.14
3129	AMEX	FXI	Thu, Mar 16, 2017	39.32	39.40	39.24	39.34
3128	AMEX	FXI	Wed, Mar 15, 2017	38.24	38.97	38.19	38.79
3127	AMEX	FXI	Tue, Mar 14, 2017	38.21	38.25	38.05	38.14
3126	AMEX	FXI	Mon, Mar 13, 2017	38.24	38.37	38.21	38.26
3125	AMEX	FXI	Fri, Mar 10, 2017	37.61	37.70	37.52	37.65
3124	AMEX	FXI	Thu, Mar 9, 2017	37.47	37.57	37.22	37.47
3123	AMEX	FXI	Wed, Mar 8, 2017	38.17	38.20	37.87	37.91
3122	AMEX	FXI	Tue, Mar 7, 2017	38.05	38.08	37.89	37.96
3121	AMEX	FXI	Mon, Mar 6, 2017	37.84	37.86	37.69	37.84
3120	AMEX	FXI	Fri, Mar 3, 2017	37.88	37.96	37.77	37.87
3119	AMEX	FXI	Thu, Mar 2, 2017	37.91	37.98	37.77	37.77
3118	AMEX	FXI	Wed, Mar 1, 2017	38.37	38.68	38.34	38.60
3117	AMEX	FXI	Tue, Feb 28, 2017	38.16	38.33	38.09	38.20
3116	AMEX	FXI	Mon, Feb 27, 2017	38.22	38.35	38.18	38.30
3115	AMEX	FXI	Fri, Feb 24, 2017	38.44	38.58	38.38	38.54
3114	AMEX	FXI	Thu, Feb 23, 2017	39.11	39.15	38.85	38.96
3113	AMEX	FXI	Wed, Feb 22, 2017	38.96	39.03	38.90	39.03
3112	AMEX	FXI	Tue, Feb 21, 2017	38.64	38.83	38.62	38.82
3111	AMEX	FXI	Fri, Feb 17, 2017	38.24	38.49	38.24	38.46
3110	AMEX	FXI	Thu, Feb 16, 2017	38.81	38.83	38.64	38.74
3109	AMEX	FXI	Wed, Feb 15, 2017	38.57	38.85	38.54	38.82
3108	AMEX	FXI	Tue, Feb 14, 2017	38.12	38.30	37.90	38.24
3107	AMEX	FXI	Mon, Feb 13, 2017	38.19	38.43	38.16	38.25
3106	AMEX	FXI	Fri, Feb 10, 2017	37.79	38.05	37.76	38.01
3105	AMEX	FXI	Thu, Feb 9, 2017	37.64	37.87	37.63	37.81
3104	AMEX	FXI	Wed, Feb 8, 2017	37.20	37.43	37.14	37.31
3103	AMEX	FXI	Tue, Feb 7, 2017	36.94	36.98	36.69	36.77
3102	AMEX	FXI	Mon, Feb 6, 2017	36.87	36.93	36.74	36.79
3101	AMEX	FXI	Fri, Feb 3, 2017	36.63	36.71	36.52	36.63
3100	AMEX	FXI	Thu, Feb 2, 2017	36.57	36.72	36.53	36.68
3099	AMEX	FXI	Wed, Feb 1, 2017	36.88	36.92	36.59	36.67
3098	AMEX	FXI	Tue, Jan 31, 2017	36.62	36.75	36.57	36.69
3097	AMEX	FXI	Mon, Jan 30, 2017	36.62	36.69	36.45	36.68
3096	AMEX	FXI	Fri, Jan 27, 2017	36.83	36.93	36.67	36.82
3095	AMEX	FXI	Thu, Jan 26, 2017	36.91	37.02	36.80	36.85
3094	AMEX	FXI	Wed, Jan 25, 2017	36.62	36.80	36.61	36.78
3093	AMEX	FXI	Tue, Jan 24, 2017	36.46	36.73	36.45	36.62
3092	AMEX	FXI	Mon, Jan 23, 2017	36.34	36.52	36.29	36.47
3091	AMEX	FXI	Fri, Jan 20, 2017	36.38	36.47	36.14	36.29
3090	AMEX	FXI	Thu, Jan 19, 2017	36.54	36.56	36.26	36.43
3089	AMEX	FXI	Wed, Jan 18, 2017	36.72	36.74	36.54	36.58
3088	AMEX	FXI	Tue, Jan 17, 2017	36.39	36.42	36.27	36.40
3087	AMEX	FXI	Fri, Jan 13, 2017	36.54	36.69	36.52	36.57
3086	AMEX	FXI	Thu, Jan 12, 2017	36.40	36.49	36.24	36.49
3085	AMEX	FXI	Wed, Jan 11, 2017	36.41	36.64	36.23	36.53
3084	AMEX	FXI	Tue, Jan 10, 2017	36.09	36.52	36.07	36.27
3083	AMEX	FXI	Mon, Jan 9, 2017	35.84	35.92	35.75	35.80
3082	AMEX	FXI	Fri, Jan 6, 2017	35.90	35.90	35.68	35.75
3081	AMEX	FXI	Thu, Jan 5, 2017	35.89	36.11	35.87	36.02
3080	AMEX	FXI	Wed, Jan 4, 2017	35.25	35.67	35.22	35.51
3079	AMEX	FXI	Tue, Jan 3, 2017	35.10	35.34	35.04	35.15
3078	AMEX	FXI	Fri, Dec 30, 2016	35.00	35.04	34.64	34.71
3077	AMEX	FXI	Thu, Dec 29, 2016	34.67	34.94	34.63	34.81
3076	AMEX	FXI	Wed, Dec 28, 2016	34.47	34.51	34.30	34.36
3075	AMEX	FXI	Tue, Dec 27, 2016	34.02	34.11	34.01	34.05
3074	AMEX	FXI	Fri, Dec 23, 2016	33.96	34.05	33.91	33.97
3073	AMEX	FXI	Thu, Dec 22, 2016	34.11	34.13	33.94	34.06
3072	AMEX	FXI	Wed, Dec 21, 2016	35.31	35.33	35.11	34.42
3071	AMEX	FXI	Tue, Dec 20, 2016	35.27	35.35	35.20	35.23
3070	AMEX	FXI	Mon, Dec 19, 2016	35.38	35.47	35.29	35.36
3069	AMEX	FXI	Fri, Dec 16, 2016	35.75	35.81	35.40	35.50
3068	AMEX	FXI	Thu, Dec 15, 2016	35.87	36.03	35.80	35.88
3067	AMEX	FXI	Wed, Dec 14, 2016	36.67	36.91	36.06	36.20
3066	AMEX	FXI	Tue, Dec 13, 2016	36.90	37.11	36.84	37.01
3065	AMEX	FXI	Mon, Dec 12, 2016	36.68	36.82	36.43	36.61
3064	AMEX	FXI	Fri, Dec 9, 2016	37.38	37.50	37.28	37.47
3063	AMEX	FXI	Thu, Dec 8, 2016	37.49	37.77	37.40	37.69
3062	AMEX	FXI	Wed, Dec 7, 2016	37.37	37.82	37.34	37.69
3061	AMEX	FXI	Tue, Dec 6, 2016	37.26	37.30	37.09	37.26
3060	AMEX	FXI	Mon, Dec 5, 2016	37.10	37.28	37.07	37.26
3059	AMEX	FXI	Fri, Dec 2, 2016	37.24	37.50	37.23	37.31
3058	AMEX	FXI	Thu, Dec 1, 2016	37.60	37.76	37.47	37.59
3057	AMEX	FXI	Wed, Nov 30, 2016	37.53	37.73	37.47	37.59
3056	AMEX	FXI	Tue, Nov 29, 2016	37.35	37.59	37.25	37.46
3055	AMEX	FXI	Mon, Nov 28, 2016	37.39	37.47	37.22	37.23
3054	AMEX	FXI	Fri, Nov 25, 2016	37.17	37.23	37.07	37.09
3053	AMEX	FXI	Wed, Nov 23, 2016	36.64	36.81	36.60	36.74
3052	AMEX	FXI	Tue, Nov 22, 2016	36.89	36.93	36.73	36.88
3051	AMEX	FXI	Mon, Nov 21, 2016	36.22	36.33	36.16	36.24
3050	AMEX	FXI	Fri, Nov 18, 2016	35.97	36.02	35.79	35.94
3049	AMEX	FXI	Thu, Nov 17, 2016	35.86	36.11	35.84	35.97
3048	AMEX	FXI	Wed, Nov 16, 2016	35.77	35.94	35.66	35.83
3047	AMEX	FXI	Tue, Nov 15, 2016	35.97	36.40	35.93	36.26
3046	AMEX	FXI	Mon, Nov 14, 2016	35.74	35.98	35.48	35.76
3045	AMEX	FXI	Fri, Nov 11, 2016	35.74	36.09	35.53	35.98
3044	AMEX	FXI	Thu, Nov 10, 2016	36.75	36.80	36.02	36.39
3043	AMEX	FXI	Wed, Nov 9, 2016	36.60	37.13	36.56	36.74
3042	AMEX	FXI	Tue, Nov 8, 2016	37.14	37.90	37.09	37.63
3041	AMEX	FXI	Mon, Nov 7, 2016	37.14	37.51	37.12	37.36
3040	AMEX	FXI	Fri, Nov 4, 2016	36.32	36.41	36.14	36.24
3039	AMEX	FXI	Thu, Nov 3, 2016	36.76	36.81	36.45	36.56
3038	AMEX	FXI	Wed, Nov 2, 2016	36.82	36.91	36.34	36.62
3037	AMEX	FXI	Tue, Nov 1, 2016	37.47	37.51	36.79	37.10
3036	AMEX	FXI	Mon, Oct 31, 2016	36.87	37.05	36.84	36.86
3035	AMEX	FXI	Fri, Oct 28, 2016	36.96	37.15	36.65	36.85
3034	AMEX	FXI	Thu, Oct 27, 2016	37.41	37.45	37.18	37.26
3033	AMEX	FXI	Wed, Oct 26, 2016	37.59	37.76	37.45	37.59
3032	AMEX	FXI	Tue, Oct 25, 2016	38.11	38.15	37.92	37.97
3031	AMEX	FXI	Mon, Oct 24, 2016	38.23	38.30	38.03	38.11
3030	AMEX	FXI	Fri, Oct 21, 2016	37.65	37.89	37.61	37.83
3029	AMEX	FXI	Thu, Oct 20, 2016	37.77	37.97	37.71	37.85
3028	AMEX	FXI	Wed, Oct 19, 2016	37.84	38.01	37.70	37.90
3027	AMEX	FXI	Tue, Oct 18, 2016	37.98	38.00	37.79	37.86
3026	AMEX	FXI	Mon, Oct 17, 2016	37.29	37.40	37.19	37.25
3025	AMEX	FXI	Fri, Oct 14, 2016	37.67	37.78	37.48	37.59
3024	AMEX	FXI	Thu, Oct 13, 2016	37.05	37.38	36.81	37.23
3023	AMEX	FXI	Wed, Oct 12, 2016	37.71	37.89	37.61	37.83
3022	AMEX	FXI	Tue, Oct 11, 2016	38.14	38.19	37.73	37.88
3021	AMEX	FXI	Mon, Oct 10, 2016	38.73	39.17	38.68	39.04
3020	AMEX	FXI	Fri, Oct 7, 2016	38.62	38.74	38.24	38.49
3019	AMEX	FXI	Thu, Oct 6, 2016	38.58	38.86	38.52	38.80
3018	AMEX	FXI	Wed, Oct 5, 2016	38.42	38.69	38.33	38.66
3017	AMEX	FXI	Tue, Oct 4, 2016	38.21	38.24	37.66	37.74
3016	AMEX	FXI	Mon, Oct 3, 2016	37.83	38.07	37.73	38.05
3015	AMEX	FXI	Fri, Sep 30, 2016	37.83	38.19	37.75	38.01
3014	AMEX	FXI	Thu, Sep 29, 2016	38.27	38.43	37.77	37.92
3013	AMEX	FXI	Wed, Sep 28, 2016	38.16	38.34	37.77	38.32
3012	AMEX	FXI	Tue, Sep 27, 2016	37.90	38.03	37.73	38.00
3011	AMEX	FXI	Mon, Sep 26, 2016	37.74	37.81	37.52	37.52
3010	AMEX	FXI	Fri, Sep 23, 2016	38.39	38.54	38.28	38.31
3009	AMEX	FXI	Thu, Sep 22, 2016	38.93	39.07	38.85	38.96
3008	AMEX	FXI	Wed, Sep 21, 2016	38.35	38.86	38.13	38.82
3007	AMEX	FXI	Tue, Sep 20, 2016	38.11	38.17	37.89	37.89
3006	AMEX	FXI	Mon, Sep 19, 2016	37.98	38.10	37.75	37.81
3005	AMEX	FXI	Fri, Sep 16, 2016	37.68	37.81	37.44	37.73
3004	AMEX	FXI	Thu, Sep 15, 2016	37.61	38.07	37.48	37.95
3003	AMEX	FXI	Wed, Sep 14, 2016	37.45	37.68	37.25	37.26
3002	AMEX	FXI	Tue, Sep 13, 2016	37.49	37.61	36.91	37.26
3001	AMEX	FXI	Mon, Sep 12, 2016	37.50	38.39	37.47	38.28
3000	AMEX	FXI	Fri, Sep 9, 2016	38.92	38.92	38.20	38.23
2999	AMEX	FXI	Thu, Sep 8, 2016	38.83	39.13	38.81	39.02
2998	AMEX	FXI	Wed, Sep 7, 2016	38.61	38.71	38.56	38.65
2997	AMEX	FXI	Tue, Sep 6, 2016	38.65	38.75	38.44	38.66
2996	AMEX	FXI	Fri, Sep 2, 2016	37.98	38.24	37.87	38.08
2995	AMEX	FXI	Thu, Sep 1, 2016	37.35	37.46	37.09	37.33
2994	AMEX	FXI	Wed, Aug 31, 2016	37.21	37.21	36.84	37.05
2993	AMEX	FXI	Tue, Aug 30, 2016	37.48	37.61	37.34	37.45
2992	AMEX	FXI	Mon, Aug 29, 2016	37.03	37.30	37.00	37.21
2991	AMEX	FXI	Fri, Aug 26, 2016	37.24	37.67	36.68	36.93
2990	AMEX	FXI	Thu, Aug 25, 2016	36.98	37.14	36.93	37.09
2989	AMEX	FXI	Wed, Aug 24, 2016	37.11	37.25	37.02	37.12
2988	AMEX	FXI	Tue, Aug 23, 2016	37.51	37.66	37.25	37.30
2987	AMEX	FXI	Mon, Aug 22, 2016	37.45	37.50	37.24	37.31
2986	AMEX	FXI	Fri, Aug 19, 2016	37.59	37.70	37.40	37.65
2985	AMEX	FXI	Thu, Aug 18, 2016	37.74	37.88	37.68	37.86
2984	AMEX	FXI	Wed, Aug 17, 2016	37.48	37.58	37.15	37.53
2983	AMEX	FXI	Tue, Aug 16, 2016	37.84	37.90	37.68	37.79
2982	AMEX	FXI	Mon, Aug 15, 2016	37.73	37.99	37.70	37.96
2981	AMEX	FXI	Fri, Aug 12, 2016	37.09	37.22	37.04	37.12
2980	AMEX	FXI	Thu, Aug 11, 2016	36.79	37.09	36.76	37.04
2979	AMEX	FXI	Wed, Aug 10, 2016	36.48	36.49	36.21	36.27
2978	AMEX	FXI	Tue, Aug 9, 2016	36.39	36.64	36.39	36.48
2977	AMEX	FXI	Mon, Aug 8, 2016	36.16	36.27	36.13	36.14
2976	AMEX	FXI	Fri, Aug 5, 2016	35.75	35.98	35.72	35.94
2975	AMEX	FXI	Thu, Aug 4, 2016	35.32	35.51	35.22	35.40
2974	AMEX	FXI	Wed, Aug 3, 2016	34.97	35.34	34.96	35.32
2973	AMEX	FXI	Tue, Aug 2, 2016	35.19	35.36	34.94	35.20
2972	AMEX	FXI	Mon, Aug 1, 2016	35.58	35.66	35.27	35.31
2971	AMEX	FXI	Fri, Jul 29, 2016	35.19	35.54	35.15	35.43
2970	AMEX	FXI	Thu, Jul 28, 2016	35.50	35.54	35.36	35.46
2969	AMEX	FXI	Wed, Jul 27, 2016	35.70	35.81	35.42	35.65
2968	AMEX	FXI	Tue, Jul 26, 2016	35.65	35.82	35.60	35.79
2967	AMEX	FXI	Mon, Jul 25, 2016	35.58	35.58	35.36	35.37
2966	AMEX	FXI	Fri, Jul 22, 2016	35.55	35.69	35.49	35.66
2965	AMEX	FXI	Thu, Jul 21, 2016	35.50	35.61	35.33	35.47
2964	AMEX	FXI	Wed, Jul 20, 2016	35.46	35.53	35.32	35.50
2963	AMEX	FXI	Tue, Jul 19, 2016	35.31	35.34	35.04	35.08
2962	AMEX	FXI	Mon, Jul 18, 2016	35.37	35.76	35.32	35.75
2961	AMEX	FXI	Fri, Jul 15, 2016	35.54	35.57	35.37	35.46
2960	AMEX	FXI	Thu, Jul 14, 2016	35.40	35.61	35.35	35.56
2959	AMEX	FXI	Wed, Jul 13, 2016	35.06	35.07	34.82	34.99
2958	AMEX	FXI	Tue, Jul 12, 2016	35.01	35.20	34.91	35.14
2957	AMEX	FXI	Mon, Jul 11, 2016	34.35	34.60	34.25	34.44
2956	AMEX	FXI	Fri, Jul 8, 2016	33.79	34.24	33.77	34.18
2955	AMEX	FXI	Thu, Jul 7, 2016	33.74	33.85	33.36	33.46
2954	AMEX	FXI	Wed, Jul 6, 2016	33.20	33.67	33.09	33.62
2953	AMEX	FXI	Tue, Jul 5, 2016	33.89	33.93	33.61	33.70
2952	AMEX	FXI	Fri, Jul 1, 2016	34.40	34.62	34.38	34.48
2951	AMEX	FXI	Thu, Jun 30, 2016	34.04	34.44	33.88	34.22
2950	AMEX	FXI	Wed, Jun 29, 2016	33.73	33.82	33.67	33.76
2949	AMEX	FXI	Tue, Jun 28, 2016	33.04	33.23	32.84	33.16
2948	AMEX	FXI	Mon, Jun 27, 2016	32.61	32.64	31.96	32.38
2947	AMEX	FXI	Fri, Jun 24, 2016	32.73	33.39	32.42	32.48
2946	AMEX	FXI	Thu, Jun 23, 2016	34.25	34.61	34.19	34.58
2945	AMEX	FXI	Wed, Jun 22, 2016	33.89	34.04	33.72	33.76
2944	AMEX	FXI	Tue, Jun 21, 2016	33.40	33.59	33.20	33.48
2943	AMEX	FXI	Mon, Jun 20, 2016	33.52	33.65	33.35	33.14
2942	AMEX	FXI	Fri, Jun 17, 2016	32.80	32.90	32.60	32.81
2941	AMEX	FXI	Thu, Jun 16, 2016	32.45	33.05	32.24	32.95
2940	AMEX	FXI	Wed, Jun 15, 2016	33.18	33.46	33.02	33.04
2939	AMEX	FXI	Tue, Jun 14, 2016	32.83	33.06	32.58	32.99
2938	AMEX	FXI	Mon, Jun 13, 2016	33.00	33.28	32.86	32.90
2937	AMEX	FXI	Fri, Jun 10, 2016	33.60	33.80	33.46	33.61
2936	AMEX	FXI	Thu, Jun 9, 2016	34.39	34.58	34.37	34.54
2935	AMEX	FXI	Wed, Jun 8, 2016	34.66	34.81	34.64	34.74
2934	AMEX	FXI	Tue, Jun 7, 2016	34.60	34.78	34.59	34.64
2933	AMEX	FXI	Mon, Jun 6, 2016	33.99	34.33	33.94	34.20
2932	AMEX	FXI	Fri, Jun 3, 2016	33.69	33.89	33.47	33.77
2931	AMEX	FXI	Thu, Jun 2, 2016	33.41	33.78	33.38	33.73
2930	AMEX	FXI	Wed, Jun 1, 2016	33.26	33.52	33.22	33.44
2929	AMEX	FXI	Tue, May 31, 2016	33.27	33.73	33.12	33.65
2928	AMEX	FXI	Fri, May 27, 2016	32.91	32.99	32.64	32.84
2927	AMEX	FXI	Thu, May 26, 2016	32.67	32.73	32.53	32.65
2926	AMEX	FXI	Wed, May 25, 2016	32.53	32.82	32.48	32.77
2925	AMEX	FXI	Tue, May 24, 2016	31.78	32.25	31.75	32.18
2924	AMEX	FXI	Mon, May 23, 2016	31.61	31.78	31.53	31.57
2923	AMEX	FXI	Fri, May 20, 2016	31.58	31.77	31.55	31.64
2922	AMEX	FXI	Thu, May 19, 2016	31.26	31.33	31.04	31.24
2921	AMEX	FXI	Wed, May 18, 2016	31.50	31.88	31.27	31.41
2920	AMEX	FXI	Tue, May 17, 2016	31.79	31.92	31.55	31.66
2919	AMEX	FXI	Mon, May 16, 2016	31.65	31.99	31.64	31.85
2918	AMEX	FXI	Fri, May 13, 2016	31.52	31.63	31.05	31.24
2917	AMEX	FXI	Thu, May 12, 2016	32.06	32.13	31.67	31.75
2916	AMEX	FXI	Wed, May 11, 2016	31.93	32.14	31.81	31.81
2915	AMEX	FXI	Tue, May 10, 2016	31.86	32.35	31.86	32.35
2914	AMEX	FXI	Mon, May 9, 2016	31.97	32.03	31.62	31.62
2913	AMEX	FXI	Fri, May 6, 2016	31.96	32.29	31.94	32.11
2912	AMEX	FXI	Thu, May 5, 2016	32.54	32.60	32.20	32.30
2911	AMEX	FXI	Wed, May 4, 2016	32.44	32.57	32.13	32.25
2910	AMEX	FXI	Tue, May 3, 2016	32.96	33.01	32.61	32.66
2909	AMEX	FXI	Mon, May 2, 2016	33.68	33.68	33.31	33.47
2908	AMEX	FXI	Fri, Apr 29, 2016	33.67	33.78	33.30	33.53
2907	AMEX	FXI	Thu, Apr 28, 2016	34.14	34.43	34.01	34.07
2906	AMEX	FXI	Wed, Apr 27, 2016	33.94	34.49	33.94	34.39
2905	AMEX	FXI	Tue, Apr 26, 2016	34.03	34.18	33.92	34.14
2904	AMEX	FXI	Mon, Apr 25, 2016	34.01	34.07	33.80	33.94
2903	AMEX	FXI	Fri, Apr 22, 2016	34.39	34.71	34.23	34.35
2902	AMEX	FXI	Thu, Apr 21, 2016	34.74	34.81	34.41	34.48
2901	AMEX	FXI	Wed, Apr 20, 2016	34.58	35.00	34.45	34.72
2900	AMEX	FXI	Tue, Apr 19, 2016	34.83	35.19	34.80	35.12
2899	AMEX	FXI	Mon, Apr 18, 2016	34.43	34.89	34.36	34.70
2898	AMEX	FXI	Fri, Apr 15, 2016	34.68	34.73	34.46	34.48
2897	AMEX	FXI	Thu, Apr 14, 2016	34.94	35.04	34.85	34.92
2896	AMEX	FXI	Wed, Apr 13, 2016	34.90	35.03	34.76	34.99
2895	AMEX	FXI	Tue, Apr 12, 2016	33.38	33.87	33.19	33.67
2894	AMEX	FXI	Mon, Apr 11, 2016	33.40	33.58	33.18	33.21
2893	AMEX	FXI	Fri, Apr 8, 2016	33.07	33.12	32.73	32.82
2892	AMEX	FXI	Thu, Apr 7, 2016	32.65	32.69	32.25	32.40
2891	AMEX	FXI	Wed, Apr 6, 2016	32.57	33.04	32.47	33.03
2890	AMEX	FXI	Tue, Apr 5, 2016	33.17	33.17	33.17	32.42
2889	AMEX	FXI	Mon, Apr 4, 2016	33.58	33.68	33.13	33.17
2888	AMEX	FXI	Fri, Apr 1, 2016	33.02	33.71	32.84	33.58
2887	AMEX	FXI	Thu, Mar 31, 2016	33.89	34.03	33.69	33.77
2886	AMEX	FXI	Wed, Mar 30, 2016	33.94	34.12	33.81	33.84
2885	AMEX	FXI	Tue, Mar 29, 2016	32.77	33.37	32.64	33.34
2884	AMEX	FXI	Mon, Mar 28, 2016	32.70	33.04	32.69	33.01
2883	AMEX	FXI	Thu, Mar 24, 2016	32.48	32.74	32.35	32.74
2882	AMEX	FXI	Wed, Mar 23, 2016	33.36	33.37	32.91	32.97
2881	AMEX	FXI	Tue, Mar 22, 2016	33.39	33.64	33.30	33.44
2880	AMEX	FXI	Mon, Mar 21, 2016	33.73	33.91	33.63	33.71
2879	AMEX	FXI	Fri, Mar 18, 2016	33.69	33.88	33.62	33.68
2878	AMEX	FXI	Thu, Mar 17, 2016	33.00	33.52	32.96	33.46
2877	AMEX	FXI	Wed, Mar 16, 2016	32.34	33.14	32.27	33.07
2876	AMEX	FXI	Tue, Mar 15, 2016	32.49	32.74	32.36	32.70
2875	AMEX	FXI	Mon, Mar 14, 2016	32.87	33.07	32.73	32.90
2874	AMEX	FXI	Fri, Mar 11, 2016	32.45	32.87	32.43	32.86
2873	AMEX	FXI	Thu, Mar 10, 2016	32.10	32.22	31.38	31.73
2872	AMEX	FXI	Wed, Mar 9, 2016	31.86	31.86	31.86	31.98
2871	AMEX	FXI	Tue, Mar 8, 2016	32.11	32.17	31.82	31.86
2870	AMEX	FXI	Mon, Mar 7, 2016	32.33	32.79	32.33	32.61
2869	AMEX	FXI	Fri, Mar 4, 2016	32.39	33.10	32.30	32.99
2868	AMEX	FXI	Thu, Mar 3, 2016	32.00	32.05	32.00	32.08
2867	AMEX	FXI	Wed, Mar 2, 2016	31.69	32.06	31.59	32.05
2866	AMEX	FXI	Tue, Mar 1, 2016	30.85	31.42	30.82	31.37
2865	AMEX	FXI	Mon, Feb 29, 2016	30.37	30.65	30.28	30.28
2864	AMEX	FXI	Fri, Feb 26, 2016	30.75	30.76	30.39	30.42
2863	AMEX	FXI	Thu, Feb 25, 2016	29.99	30.38	29.81	30.35
2862	AMEX	FXI	Wed, Feb 24, 2016	29.95	30.56	29.77	30.45
2861	AMEX	FXI	Tue, Feb 23, 2016	30.90	30.98	30.52	30.54
2860	AMEX	FXI	Mon, Feb 22, 2016	30.98	31.37	30.97	31.32
2859	AMEX	FXI	Fri, Feb 19, 2016	30.47	30.64	30.29	30.46
2858	AMEX	FXI	Thu, Feb 18, 2016	30.91	30.97	30.40	30.47
2857	AMEX	FXI	Wed, Feb 17, 2016	30.35	30.82	30.32	30.76
2856	AMEX	FXI	Tue, Feb 16, 2016	30.13	30.29	29.97	30.29
2855	AMEX	FXI	Fri, Feb 12, 2016	28.61	29.10	28.46	29.07
2854	AMEX	FXI	Thu, Feb 11, 2016	28.13	28.66	28.10	28.44
2853	AMEX	FXI	Wed, Feb 10, 2016	29.26	29.65	28.99	29.07
2852	AMEX	FXI	Tue, Feb 9, 2016	28.63	29.13	28.56	28.87
2851	AMEX	FXI	Mon, Feb 8, 2016	29.32	29.38	28.70	29.14
2850	AMEX	FXI	Fri, Feb 5, 2016	30.23	30.24	29.59	29.73
2849	AMEX	FXI	Thu, Feb 4, 2016	30.14	30.41	29.77	29.95
2848	AMEX	FXI	Wed, Feb 3, 2016	29.87	30.25	29.31	30.23
2847	AMEX	FXI	Tue, Feb 2, 2016	30.28	30.31	29.62	29.75
2846	AMEX	FXI	Mon, Feb 1, 2016	30.43	30.62	30.29	30.53
2845	AMEX	FXI	Fri, Jan 29, 2016	30.87	31.23	30.78	31.20
2844	AMEX	FXI	Thu, Jan 28, 2016	30.38	30.49	29.96	30.22
2843	AMEX	FXI	Wed, Jan 27, 2016	29.90	30.35	29.65	29.78
2842	AMEX	FXI	Tue, Jan 26, 2016	29.86	30.28	29.85	30.20
2841	AMEX	FXI	Mon, Jan 25, 2016	30.35	30.43	29.98	29.99
2840	AMEX	FXI	Fri, Jan 22, 2016	30.58	30.74	30.38	30.73
2839	AMEX	FXI	Thu, Jan 21, 2016	29.44	30.05	29.25	29.66
2838	AMEX	FXI	Wed, Jan 20, 2016	29.37	29.81	28.81	29.46
2837	AMEX	FXI	Tue, Jan 19, 2016	30.86	30.87	30.23	30.54
2836	AMEX	FXI	Fri, Jan 15, 2016	29.64	29.94	29.30	29.80
2835	AMEX	FXI	Thu, Jan 14, 2016	30.79	31.36	30.50	31.26
2834	AMEX	FXI	Wed, Jan 13, 2016	31.52	31.62	30.67	30.82
2833	AMEX	FXI	Tue, Jan 12, 2016	31.58	31.76	31.17	31.40
2832	AMEX	FXI	Mon, Jan 11, 2016	31.68	31.80	31.11	31.45
2831	AMEX	FXI	Fri, Jan 8, 2016	32.26	32.30	31.60	31.62
2830	AMEX	FXI	Thu, Jan 7, 2016	32.16	32.80	31.94	31.95
2829	AMEX	FXI	Wed, Jan 6, 2016	33.19	33.45	33.07	33.22
2828	AMEX	FXI	Tue, Jan 5, 2016	33.99	34.05	33.79	33.96
2827	AMEX	FXI	Mon, Jan 4, 2016	34.14	34.22	33.75	34.15
2826	AMEX	FXI	Thu, Dec 31, 2015	35.29	35.56	35.23	35.29
2825	AMEX	FXI	Wed, Dec 30, 2015	35.56	35.67	35.38	35.41
2824	AMEX	FXI	Tue, Dec 29, 2015	36.11	36.14	35.88	35.99
2823	AMEX	FXI	Mon, Dec 28, 2015	35.74	35.97	35.68	35.87
2822	AMEX	FXI	Thu, Dec 24, 2015	36.38	36.56	36.34	36.46
2821	AMEX	FXI	Wed, Dec 23, 2015	36.26	36.56	36.23	36.55
2820	AMEX	FXI	Tue, Dec 22, 2015	35.57	35.91	35.47	35.83
2819	AMEX	FXI	Mon, Dec 21, 2015	35.81	35.87	35.43	35.77
2818	AMEX	FXI	Fri, Dec 18, 2015	36.07	36.39	35.88	36.18
2817	AMEX	FXI	Thu, Dec 17, 2015	36.39	36.39	35.78	35.83
2816	AMEX	FXI	Wed, Dec 16, 2015	36.17	36.49	35.68	36.27
2815	AMEX	FXI	Tue, Dec 15, 2015	35.57	35.86	35.56	35.64
2814	AMEX	FXI	Mon, Dec 14, 2015	34.90	35.09	34.51	35.04
2813	AMEX	FXI	Fri, Dec 11, 2015	34.77	34.89	34.48	34.53
2812	AMEX	FXI	Thu, Dec 10, 2015	35.61	35.82	35.37	35.52
2811	AMEX	FXI	Wed, Dec 9, 2015	35.94	36.39	35.74	35.86
2810	AMEX	FXI	Tue, Dec 8, 2015	35.89	36.27	35.76	36.24
2809	AMEX	FXI	Mon, Dec 7, 2015	36.96	37.01	36.58	36.80
2808	AMEX	FXI	Fri, Dec 4, 2015	36.88	37.48	36.88	37.36
2807	AMEX	FXI	Thu, Dec 3, 2015	37.43	37.46	36.85	37.04
2806	AMEX	FXI	Wed, Dec 2, 2015	37.70	37.71	37.19	37.31
2805	AMEX	FXI	Tue, Dec 1, 2015	37.50	37.67	37.45	37.63
2804	AMEX	FXI	Mon, Nov 30, 2015	36.85	37.45	36.80	37.45
2803	AMEX	FXI	Fri, Nov 27, 2015	37.00	37.10	36.81	36.93
2802	AMEX	FXI	Wed, Nov 25, 2015	37.97	38.06	37.80	37.97
2801	AMEX	FXI	Tue, Nov 24, 2015	37.52	38.21	37.50	38.06
2800	AMEX	FXI	Mon, Nov 23, 2015	38.19	38.26	37.96	38.05
2799	AMEX	FXI	Fri, Nov 20, 2015	38.30	38.59	38.30	38.47
2798	AMEX	FXI	Thu, Nov 19, 2015	37.86	38.05	37.74	37.83
2797	AMEX	FXI	Wed, Nov 18, 2015	37.40	37.79	37.36	37.78
2796	AMEX	FXI	Tue, Nov 17, 2015	37.68	37.79	37.41	37.52
2795	AMEX	FXI	Mon, Nov 16, 2015	37.14	37.76	37.10	37.69
2794	AMEX	FXI	Fri, Nov 13, 2015	37.33	37.34	36.89	37.13
2793	AMEX	FXI	Thu, Nov 12, 2015	38.23	38.34	37.84	37.89
2792	AMEX	FXI	Wed, Nov 11, 2015	38.15	38.22	37.83	37.92
2791	AMEX	FXI	Tue, Nov 10, 2015	38.06	38.06	37.76	37.91
2790	AMEX	FXI	Mon, Nov 9, 2015	38.62	38.69	38.02	38.17
2789	AMEX	FXI	Fri, Nov 6, 2015	38.74	39.04	38.49	38.95
2788	AMEX	FXI	Thu, Nov 5, 2015	39.33	39.54	39.16	39.31
2787	AMEX	FXI	Wed, Nov 4, 2015	39.56	39.61	38.95	39.12
2786	AMEX	FXI	Tue, Nov 3, 2015	38.26	38.83	38.24	38.63
2785	AMEX	FXI	Mon, Nov 2, 2015	38.20	38.63	38.20	38.59
2784	AMEX	FXI	Fri, Oct 30, 2015	38.47	38.47	38.24	38.27
2783	AMEX	FXI	Thu, Oct 29, 2015	38.31	38.49	38.26	38.38
2782	AMEX	FXI	Wed, Oct 28, 2015	39.07	39.25	38.35	38.76
2781	AMEX	FXI	Tue, Oct 27, 2015	39.15	39.27	38.99	39.18
2780	AMEX	FXI	Mon, Oct 26, 2015	39.51	39.61	39.33	39.49
2779	AMEX	FXI	Fri, Oct 23, 2015	40.35	40.59	40.06	40.37
2778	AMEX	FXI	Thu, Oct 22, 2015	39.20	39.81	39.20	39.70
2777	AMEX	FXI	Wed, Oct 21, 2015	39.24	39.34	38.75	38.85
2776	AMEX	FXI	Tue, Oct 20, 2015	39.33	39.51	39.23	39.43
2775	AMEX	FXI	Mon, Oct 19, 2015	39.50	39.50	39.20	39.38
2774	AMEX	FXI	Fri, Oct 16, 2015	39.49	39.76	39.37	39.76
2773	AMEX	FXI	Thu, Oct 15, 2015	39.28	39.63	39.02	39.62
2772	AMEX	FXI	Wed, Oct 14, 2015	38.48	38.75	38.29	38.35
2771	AMEX	FXI	Tue, Oct 13, 2015	38.37	38.72	38.19	38.19
2770	AMEX	FXI	Mon, Oct 12, 2015	38.99	39.02	38.64	38.69
2769	AMEX	FXI	Fri, Oct 9, 2015	38.85	38.99	38.42	38.66
2768	AMEX	FXI	Thu, Oct 8, 2015	38.23	38.91	38.18	38.84
2767	AMEX	FXI	Wed, Oct 7, 2015	38.55	38.91	38.22	38.66
2766	AMEX	FXI	Tue, Oct 6, 2015	37.16	37.35	37.02	37.11
2765	AMEX	FXI	Mon, Oct 5, 2015	37.36	37.71	37.26	37.67
2764	AMEX	FXI	Fri, Oct 2, 2015	35.93	37.10	35.85	37.01
2763	AMEX	FXI	Thu, Oct 1, 2015	35.75	35.85	35.33	35.71
2762	AMEX	FXI	Wed, Sep 30, 2015	35.35	35.54	35.04	35.47
2761	AMEX	FXI	Tue, Sep 29, 2015	34.44	34.84	34.32	34.59
2760	AMEX	FXI	Mon, Sep 28, 2015	34.98	35.02	34.46	34.62
2759	AMEX	FXI	Fri, Sep 25, 2015	35.92	36.03	35.19	35.26
2758	AMEX	FXI	Thu, Sep 24, 2015	35.04	35.53	34.82	35.38
2757	AMEX	FXI	Wed, Sep 23, 2015	35.92	35.97	35.55	35.66
2756	AMEX	FXI	Tue, Sep 22, 2015	36.08	36.23	35.87	36.17
2755	AMEX	FXI	Mon, Sep 21, 2015	36.75	36.99	36.56	36.81
2754	AMEX	FXI	Fri, Sep 18, 2015	36.68	36.92	36.19	36.29
2753	AMEX	FXI	Thu, Sep 17, 2015	36.76	37.94	36.66	37.11
2752	AMEX	FXI	Wed, Sep 16, 2015	37.16	37.65	37.09	37.54
2751	AMEX	FXI	Tue, Sep 15, 2015	36.03	36.57	35.95	36.45
2750	AMEX	FXI	Mon, Sep 14, 2015	35.92	36.01	35.63	35.98
2749	AMEX	FXI	Fri, Sep 11, 2015	35.86	36.36	35.75	36.34
2748	AMEX	FXI	Thu, Sep 10, 2015	35.88	36.41	35.83	36.06
2747	AMEX	FXI	Wed, Sep 9, 2015	36.81	36.98	35.95	35.99
2746	AMEX	FXI	Tue, Sep 8, 2015	35.87	36.02	35.56	35.95
2745	AMEX	FXI	Fri, Sep 4, 2015	33.83	33.99	33.35	33.58
2744	AMEX	FXI	Thu, Sep 3, 2015	34.92	35.52	34.77	34.87
2743	AMEX	FXI	Wed, Sep 2, 2015	34.59	34.68	34.10	34.67
2742	AMEX	FXI	Tue, Sep 1, 2015	34.61	34.80	34.00	34.28
2741	AMEX	FXI	Mon, Aug 31, 2015	36.09	36.34	35.74	35.91
2740	AMEX	FXI	Fri, Aug 28, 2015	36.43	36.68	36.16	36.36
2739	AMEX	FXI	Thu, Aug 27, 2015	36.65	37.66	36.55	37.47
2738	AMEX	FXI	Wed, Aug 26, 2015	35.44	35.84	34.46	35.79
2737	AMEX	FXI	Tue, Aug 25, 2015	36.60	36.68	34.97	35.01
2736	AMEX	FXI	Mon, Aug 24, 2015	33.42	35.69	32.80	34.23
2735	AMEX	FXI	Fri, Aug 21, 2015	37.24	37.50	36.43	36.56
2734	AMEX	FXI	Thu, Aug 20, 2015	37.78	37.96	37.45	37.50
2733	AMEX	FXI	Wed, Aug 19, 2015	38.91	38.95	38.11	38.45
2732	AMEX	FXI	Tue, Aug 18, 2015	39.30	39.53	39.22	39.33
2731	AMEX	FXI	Mon, Aug 17, 2015	39.83	40.19	39.74	40.17
2730	AMEX	FXI	Fri, Aug 14, 2015	40.31	40.46	40.26	40.43
2729	AMEX	FXI	Thu, Aug 13, 2015	40.41	40.64	40.25	40.31
2728	AMEX	FXI	Wed, Aug 12, 2015	39.78	40.14	39.65	40.01
2727	AMEX	FXI	Tue, Aug 11, 2015	40.65	40.94	40.45	40.90
2726	AMEX	FXI	Mon, Aug 10, 2015	41.12	41.55	41.09	41.44
2725	AMEX	FXI	Fri, Aug 7, 2015	40.69	40.75	40.37	40.53
2724	AMEX	FXI	Thu, Aug 6, 2015	40.36	40.43	39.96	40.11
2723	AMEX	FXI	Wed, Aug 5, 2015	40.65	40.82	40.29	40.45
2722	AMEX	FXI	Tue, Aug 4, 2015	40.16	40.42	39.99	40.17
2721	AMEX	FXI	Mon, Aug 3, 2015	40.08	40.12	39.67	39.89
2720	AMEX	FXI	Fri, Jul 31, 2015	40.72	40.90	40.34	40.48
2719	AMEX	FXI	Thu, Jul 30, 2015	40.53	40.73	40.36	40.64
2718	AMEX	FXI	Wed, Jul 29, 2015	40.72	41.41	40.60	41.27
2717	AMEX	FXI	Tue, Jul 28, 2015	40.50	40.80	40.16	40.79
2716	AMEX	FXI	Mon, Jul 27, 2015	40.04	40.47	39.79	40.13
2715	AMEX	FXI	Fri, Jul 24, 2015	42.15	42.17	41.47	41.74
2714	AMEX	FXI	Thu, Jul 23, 2015	42.63	42.68	42.23	42.30
2713	AMEX	FXI	Wed, Jul 22, 2015	42.35	42.49	42.25	42.31
2712	AMEX	FXI	Tue, Jul 21, 2015	42.95	43.07	42.71	42.75
2711	AMEX	FXI	Mon, Jul 20, 2015	42.57	42.75	42.35	42.57
2710	AMEX	FXI	Fri, Jul 17, 2015	42.93	42.97	42.68	42.84
2709	AMEX	FXI	Thu, Jul 16, 2015	42.31	42.56	42.21	42.54
2708	AMEX	FXI	Wed, Jul 15, 2015	42.17	42.25	41.70	41.73
2707	AMEX	FXI	Tue, Jul 14, 2015	42.41	42.78	42.34	42.72
2706	AMEX	FXI	Mon, Jul 13, 2015	43.16	43.21	42.80	42.91
2705	AMEX	FXI	Fri, Jul 10, 2015	42.80	42.83	42.16	42.76
2704	AMEX	FXI	Thu, Jul 9, 2015	41.35	41.47	40.80	40.90
2703	AMEX	FXI	Wed, Jul 8, 2015	39.67	40.17	38.88	38.95
2702	AMEX	FXI	Tue, Jul 7, 2015	41.52	42.07	40.71	41.96
2701	AMEX	FXI	Mon, Jul 6, 2015	43.93	44.33	43.60	43.84
2700	AMEX	FXI	Thu, Jul 2, 2015	46.02	46.34	45.73	45.81
2699	AMEX	FXI	Wed, Jul 1, 2015	45.70	46.06	45.50	45.73
2698	AMEX	FXI	Tue, Jun 30, 2015	46.22	46.25	45.75	46.10
2697	AMEX	FXI	Mon, Jun 29, 2015	45.44	45.67	44.98	45.00
2696	AMEX	FXI	Fri, Jun 26, 2015	46.54	46.81	46.16	46.21
2695	AMEX	FXI	Thu, Jun 25, 2015	47.90	47.91	47.53	47.56
2694	AMEX	FXI	Wed, Jun 24, 2015	48.59	48.77	48.28	48.36
2693	AMEX	FXI	Tue, Jun 23, 2015	48.44	48.59	48.39	48.50
2692	AMEX	FXI	Mon, Jun 22, 2015	47.44	47.65	47.24	47.40
2691	AMEX	FXI	Fri, Jun 19, 2015	46.72	46.99	46.68	46.79
2690	AMEX	FXI	Thu, Jun 18, 2015	46.85	47.30	46.81	47.22
2689	AMEX	FXI	Wed, Jun 17, 2015	47.16	47.39	46.81	47.13
2688	AMEX	FXI	Tue, Jun 16, 2015	46.73	47.06	46.64	46.99
2687	AMEX	FXI	Mon, Jun 15, 2015	47.73	47.77	47.50	47.61
2686	AMEX	FXI	Fri, Jun 12, 2015	49.06	49.21	48.98	49.10
2685	AMEX	FXI	Thu, Jun 11, 2015	48.62	48.85	48.47	48.69
2684	AMEX	FXI	Wed, Jun 10, 2015	47.87	48.39	47.85	48.27
2683	AMEX	FXI	Tue, Jun 9, 2015	48.40	48.76	48.36	48.73
2682	AMEX	FXI	Mon, Jun 8, 2015	49.34	49.54	49.30	49.41
2681	AMEX	FXI	Fri, Jun 5, 2015	48.72	49.05	48.51	48.96
2680	AMEX	FXI	Thu, Jun 4, 2015	49.61	49.65	49.24	49.34
2679	AMEX	FXI	Wed, Jun 3, 2015	49.46	49.79	49.36	49.65
2678	AMEX	FXI	Tue, Jun 2, 2015	49.22	49.56	49.16	49.31
2677	AMEX	FXI	Mon, Jun 1, 2015	49.54	49.58	49.15	49.30
2676	AMEX	FXI	Fri, May 29, 2015	49.48	49.55	48.71	48.76
2675	AMEX	FXI	Thu, May 28, 2015	49.61	49.85	49.34	49.68
2674	AMEX	FXI	Wed, May 27, 2015	51.26	51.63	51.13	51.55
2673	AMEX	FXI	Tue, May 26, 2015	52.06	52.08	51.41	51.60
2672	AMEX	FXI	Fri, May 22, 2015	51.13	51.58	50.98	51.34
2671	AMEX	FXI	Thu, May 21, 2015	49.76	49.91	49.65	49.84
2670	AMEX	FXI	Wed, May 20, 2015	49.99	50.18	49.76	50.04
2669	AMEX	FXI	Tue, May 19, 2015	50.53	50.60	50.33	50.53
2668	AMEX	FXI	Mon, May 18, 2015	49.79	49.99	49.65	49.85
2667	AMEX	FXI	Fri, May 15, 2015	50.28	50.66	50.22	50.60
2666	AMEX	FXI	Thu, May 14, 2015	49.45	49.73	49.40	49.66
2665	AMEX	FXI	Wed, May 13, 2015	49.40	49.67	49.16	49.21
2664	AMEX	FXI	Tue, May 12, 2015	49.38	49.86	49.34	49.79
2663	AMEX	FXI	Mon, May 11, 2015	50.75	50.79	50.03	50.07
2662	AMEX	FXI	Fri, May 8, 2015	50.39	50.72	50.27	50.51
2661	AMEX	FXI	Thu, May 7, 2015	49.00	49.32	48.88	49.29
2660	AMEX	FXI	Wed, May 6, 2015	50.36	50.45	49.23	49.31
2659	AMEX	FXI	Tue, May 5, 2015	50.75	50.90	50.25	50.33
2658	AMEX	FXI	Mon, May 4, 2015	51.64	52.37	51.58	52.21
2657	AMEX	FXI	Fri, May 1, 2015	51.50	51.96	51.42	51.80
2656	AMEX	FXI	Thu, Apr 30, 2015	51.57	51.66	51.27	51.33
2655	AMEX	FXI	Wed, Apr 29, 2015	52.07	52.23	51.68	51.98
2654	AMEX	FXI	Tue, Apr 28, 2015	52.64	52.77	52.38	52.71
2653	AMEX	FXI	Mon, Apr 27, 2015	52.68	52.85	52.42	52.71
2652	AMEX	FXI	Fri, Apr 24, 2015	51.98	52.06	51.81	51.92
2651	AMEX	FXI	Thu, Apr 23, 2015	51.61	52.04	51.56	51.85
2650	AMEX	FXI	Wed, Apr 22, 2015	52.17	52.41	52.07	52.39
2649	AMEX	FXI	Tue, Apr 21, 2015	51.74	51.82	51.39	51.50
2648	AMEX	FXI	Mon, Apr 20, 2015	50.13	50.59	50.07	50.41
2647	AMEX	FXI	Fri, Apr 17, 2015	49.62	50.22	49.47	50.03
2646	AMEX	FXI	Thu, Apr 16, 2015	51.86	52.56	51.71	52.23
2645	AMEX	FXI	Wed, Apr 15, 2015	51.10	51.39	50.96	51.34
2644	AMEX	FXI	Tue, Apr 14, 2015	50.53	51.18	50.38	50.99
2643	AMEX	FXI	Mon, Apr 13, 2015	51.83	52.01	51.26	51.34
2642	AMEX	FXI	Fri, Apr 10, 2015	50.23	50.92	50.07	50.79
2641	AMEX	FXI	Thu, Apr 9, 2015	50.09	51.24	50.03	51.12
2640	AMEX	FXI	Wed, Apr 8, 2015	49.05	49.42	48.70	49.22
2639	AMEX	FXI	Tue, Apr 7, 2015	46.50	46.70	46.34	46.37
2638	AMEX	FXI	Mon, Apr 6, 2015	45.80	46.47	45.80	46.22
2637	AMEX	FXI	Thu, Apr 2, 2015	45.44	45.77	45.34	45.66
2636	AMEX	FXI	Wed, Apr 1, 2015	45.06	45.25	44.96	45.20
2635	AMEX	FXI	Tue, Mar 31, 2015	44.12	44.78	44.06	44.40
2634	AMEX	FXI	Mon, Mar 30, 2015	44.11	44.93	44.11	44.74
2633	AMEX	FXI	Fri, Mar 27, 2015	43.10	43.27	43.00	43.10
2632	AMEX	FXI	Thu, Mar 26, 2015	42.50	42.58	42.31	42.47
2631	AMEX	FXI	Wed, Mar 25, 2015	42.86	42.97	42.47	42.51
2630	AMEX	FXI	Tue, Mar 24, 2015	42.87	43.06	42.84	43.00
2629	AMEX	FXI	Mon, Mar 23, 2015	43.24	43.37	43.09	43.20
2628	AMEX	FXI	Fri, Mar 20, 2015	43.25	43.53	43.17	43.34
2627	AMEX	FXI	Thu, Mar 19, 2015	43.23	43.31	42.92	43.15
2626	AMEX	FXI	Wed, Mar 18, 2015	42.59	43.39	42.33	43.16
2625	AMEX	FXI	Tue, Mar 17, 2015	41.96	42.51	41.92	42.42
2624	AMEX	FXI	Mon, Mar 16, 2015	42.17	42.29	42.08	42.24
2623	AMEX	FXI	Fri, Mar 13, 2015	41.53	41.58	41.27	41.49
2622	AMEX	FXI	Thu, Mar 12, 2015	41.52	41.57	41.19	41.28
2621	AMEX	FXI	Wed, Mar 11, 2015	40.86	40.98	40.72	40.87
2620	AMEX	FXI	Tue, Mar 10, 2015	40.94	40.94	40.64	40.77
2619	AMEX	FXI	Mon, Mar 9, 2015	41.69	41.92	41.65	41.74
2618	AMEX	FXI	Fri, Mar 6, 2015	41.53	41.57	41.10	41.26
2617	AMEX	FXI	Thu, Mar 5, 2015	41.81	41.90	41.59	41.70
2616	AMEX	FXI	Wed, Mar 4, 2015	42.08	42.09	41.77	42.02
2615	AMEX	FXI	Tue, Mar 3, 2015	42.80	42.83	42.55	42.70
2614	AMEX	FXI	Mon, Mar 2, 2015	43.61	43.90	43.54	43.85
2613	AMEX	FXI	Fri, Feb 27, 2015	43.81	43.96	43.72	43.76
2612	AMEX	FXI	Thu, Feb 26, 2015	43.75	43.83	43.66	43.77
2611	AMEX	FXI	Wed, Feb 25, 2015	43.30	43.40	43.19	43.24
2610	AMEX	FXI	Tue, Feb 24, 2015	43.22	43.68	43.14	43.50
2609	AMEX	FXI	Mon, Feb 23, 2015	43.19	43.25	42.88	42.97
2608	AMEX	FXI	Fri, Feb 20, 2015	43.02	43.36	42.89	43.33
2607	AMEX	FXI	Thu, Feb 19, 2015	42.95	43.23	42.89	43.06
2606	AMEX	FXI	Wed, Feb 18, 2015	43.11	43.24	42.92	43.10
2605	AMEX	FXI	Tue, Feb 17, 2015	43.20	43.28	42.97	43.14
2604	AMEX	FXI	Fri, Feb 13, 2015	42.90	43.09	42.90	42.98
2603	AMEX	FXI	Thu, Feb 12, 2015	42.55	42.80	42.48	42.71
2602	AMEX	FXI	Wed, Feb 11, 2015	41.93	42.18	41.80	42.11
2601	AMEX	FXI	Tue, Feb 10, 2015	42.24	42.30	42.00	42.13
2600	AMEX	FXI	Mon, Feb 9, 2015	41.97	42.19	41.87	41.94
2599	AMEX	FXI	Fri, Feb 6, 2015	42.19	42.37	42.00	42.04
2598	AMEX	FXI	Thu, Feb 5, 2015	42.77	43.10	42.67	43.01
2597	AMEX	FXI	Wed, Feb 4, 2015	43.56	43.77	43.12	43.15
2596	AMEX	FXI	Tue, Feb 3, 2015	42.37	42.89	42.37	42.79
2595	AMEX	FXI	Mon, Feb 2, 2015	41.71	42.05	41.60	41.94
2594	AMEX	FXI	Fri, Jan 30, 2015	41.83	41.96	41.20	41.24
2593	AMEX	FXI	Thu, Jan 29, 2015	42.37	42.47	41.87	42.39
2592	AMEX	FXI	Wed, Jan 28, 2015	42.60	42.62	42.06	42.11
2591	AMEX	FXI	Tue, Jan 27, 2015	42.63	43.01	42.57	42.89
2590	AMEX	FXI	Mon, Jan 26, 2015	43.60	43.85	43.52	43.73
2589	AMEX	FXI	Fri, Jan 23, 2015	43.68	43.89	43.68	43.75
2588	AMEX	FXI	Thu, Jan 22, 2015	43.30	43.88	43.10	43.86
2587	AMEX	FXI	Wed, Jan 21, 2015	42.55	43.16	42.51	43.09
2586	AMEX	FXI	Tue, Jan 20, 2015	41.75	41.82	41.60	41.76
2585	AMEX	FXI	Fri, Jan 16, 2015	41.78	42.25	41.73	42.22
2584	AMEX	FXI	Thu, Jan 15, 2015	42.92	43.02	42.43	42.47
2583	AMEX	FXI	Wed, Jan 14, 2015	42.08	42.30	41.79	42.05
2582	AMEX	FXI	Tue, Jan 13, 2015	42.66	42.85	41.98	42.50
2581	AMEX	FXI	Mon, Jan 12, 2015	42.33	42.37	41.85	41.90
2580	AMEX	FXI	Fri, Jan 9, 2015	42.59	42.63	42.16	42.28
2579	AMEX	FXI	Thu, Jan 8, 2015	42.36	42.61	42.32	42.44
2578	AMEX	FXI	Wed, Jan 7, 2015	41.96	42.16	41.74	42.10
2577	AMEX	FXI	Tue, Jan 6, 2015	41.50	41.61	40.82	41.02
2576	AMEX	FXI	Mon, Jan 5, 2015	41.97	41.99	41.42	41.53
2575	AMEX	FXI	Fri, Jan 2, 2015	42.12	42.15	41.63	41.68
2574	AMEX	FXI	Wed, Dec 31, 2014	41.82	41.85	41.55	41.62
2573	AMEX	FXI	Tue, Dec 30, 2014	41.00	41.17	40.92	40.95
2572	AMEX	FXI	Mon, Dec 29, 2014	41.67	41.79	41.56	41.59
2571	AMEX	FXI	Fri, Dec 26, 2014	41.67	41.92	41.57	41.68
2570	AMEX	FXI	Wed, Dec 24, 2014	40.35	40.44	40.22	40.33
2569	AMEX	FXI	Tue, Dec 23, 2014	40.91	40.91	40.54	40.66
2568	AMEX	FXI	Mon, Dec 22, 2014	40.98	41.29	40.92	41.25
2567	AMEX	FXI	Fri, Dec 19, 2014	39.99	40.46	39.95	40.26
2566	AMEX	FXI	Thu, Dec 18, 2014	40.61	40.72	40.19	40.53
2565	AMEX	FXI	Wed, Dec 17, 2014	39.65	40.79	39.65	40.34
2564	AMEX	FXI	Tue, Dec 16, 2014	39.00	40.00	38.83	39.36
2563	AMEX	FXI	Mon, Dec 15, 2014	39.79	39.84	39.01	39.45
2562	AMEX	FXI	Fri, Dec 12, 2014	39.86	39.96	39.45	39.56
2561	AMEX	FXI	Thu, Dec 11, 2014	40.06	40.45	39.98	40.06
2560	AMEX	FXI	Wed, Dec 10, 2014	40.46	40.47	39.85	39.90
2559	AMEX	FXI	Tue, Dec 9, 2014	40.23	40.35	39.96	40.29
2558	AMEX	FXI	Mon, Dec 8, 2014	42.09	42.32	41.67	41.68
2557	AMEX	FXI	Fri, Dec 5, 2014	41.76	42.00	41.55	41.98
2556	AMEX	FXI	Thu, Dec 4, 2014	41.41	41.65	41.28	41.51
2555	AMEX	FXI	Wed, Dec 3, 2014	40.07	40.39	40.02	40.30
2554	AMEX	FXI	Tue, Dec 2, 2014	40.35	40.63	40.29	40.51
2553	AMEX	FXI	Mon, Dec 1, 2014	39.53	39.59	39.34	39.54
2552	AMEX	FXI	Fri, Nov 28, 2014	40.80	40.80	40.44	40.60
2551	AMEX	FXI	Wed, Nov 26, 2014	40.65	40.98	40.64	40.93
2550	AMEX	FXI	Tue, Nov 25, 2014	40.02	40.09	39.68	39.69
2549	AMEX	FXI	Mon, Nov 24, 2014	40.15	40.17	39.97	40.02
2548	AMEX	FXI	Fri, Nov 21, 2014	40.00	40.20	39.81	39.91
2547	AMEX	FXI	Thu, Nov 20, 2014	38.37	38.55	38.32	38.49
2546	AMEX	FXI	Wed, Nov 19, 2014	38.52	38.72	38.43	38.64
2545	AMEX	FXI	Tue, Nov 18, 2014	38.76	38.87	38.71	38.82
2544	AMEX	FXI	Mon, Nov 17, 2014	39.28	39.33	39.14	39.25
2543	AMEX	FXI	Fri, Nov 14, 2014	40.20	40.47	40.09	40.45
2542	AMEX	FXI	Thu, Nov 13, 2014	39.80	39.80	39.72	39.75
2541	AMEX	FXI	Wed, Nov 12, 2014	39.58	39.76	39.41	39.45
2540	AMEX	FXI	Tue, Nov 11, 2014	39.41	39.53	39.31	39.49
2539	AMEX	FXI	Mon, Nov 10, 2014	39.59	39.63	39.28	39.30
2538	AMEX	FXI	Fri, Nov 7, 2014	39.05	39.31	39.03	39.28
2537	AMEX	FXI	Thu, Nov 6, 2014	39.43	39.49	39.21	39.35
2536	AMEX	FXI	Wed, Nov 5, 2014	39.51	39.59	39.29	39.46
2535	AMEX	FXI	Tue, Nov 4, 2014	39.79	39.82	39.52	39.77
2534	AMEX	FXI	Mon, Nov 3, 2014	39.57	39.65	39.31	39.55
2533	AMEX	FXI	Fri, Oct 31, 2014	39.99	40.11	39.78	39.93
2532	AMEX	FXI	Thu, Oct 30, 2014	39.19	39.63	39.19	39.45
2531	AMEX	FXI	Wed, Oct 29, 2014	39.68	39.81	39.25	39.41
2530	AMEX	FXI	Tue, Oct 28, 2014	39.00	39.36	38.99	39.27
2529	AMEX	FXI	Mon, Oct 27, 2014	38.06	38.25	37.95	38.10
2528	AMEX	FXI	Fri, Oct 24, 2014	38.54	38.78	38.48	38.64
2527	AMEX	FXI	Thu, Oct 23, 2014	38.55	38.76	38.45	38.50
2526	AMEX	FXI	Wed, Oct 22, 2014	38.55	38.60	38.21	38.26
2525	AMEX	FXI	Tue, Oct 21, 2014	38.34	38.67	38.26	38.41
2524	AMEX	FXI	Mon, Oct 20, 2014	38.05	38.33	37.98	38.26
2523	AMEX	FXI	Fri, Oct 17, 2014	38.35	38.61	38.14	38.24
2522	AMEX	FXI	Thu, Oct 16, 2014	37.21	38.12	37.19	37.80
2521	AMEX	FXI	Wed, Oct 15, 2014	37.69	38.01	37.05	37.95
2520	AMEX	FXI	Tue, Oct 14, 2014	38.08	38.33	37.80	38.11
2519	AMEX	FXI	Mon, Oct 13, 2014	38.34	38.59	38.02	38.05
2518	AMEX	FXI	Fri, Oct 10, 2014	38.00	38.09	37.64	37.71
2517	AMEX	FXI	Thu, Oct 9, 2014	38.78	38.81	38.25	38.38
2516	AMEX	FXI	Wed, Oct 8, 2014	38.47	39.13	38.26	39.02
2515	AMEX	FXI	Tue, Oct 7, 2014	38.64	38.68	38.28	38.30
2514	AMEX	FXI	Mon, Oct 6, 2014	38.80	38.92	38.61	38.63
2513	AMEX	FXI	Fri, Oct 3, 2014	38.26	38.28	37.97	38.08
2512	AMEX	FXI	Thu, Oct 2, 2014	37.41	37.63	36.72	37.47
2511	AMEX	FXI	Wed, Oct 1, 2014	38.01	38.04	37.44	37.46
2510	AMEX	FXI	Tue, Sep 30, 2014	38.06	38.36	38.01	38.28
2509	AMEX	FXI	Mon, Sep 29, 2014	38.32	38.40	38.18	38.27
2508	AMEX	FXI	Fri, Sep 26, 2014	39.07	39.40	39.07	39.19
2507	AMEX	FXI	Thu, Sep 25, 2014	39.23	39.28	38.86	39.00
2506	AMEX	FXI	Wed, Sep 24, 2014	39.63	40.00	39.46	39.84
2505	AMEX	FXI	Tue, Sep 23, 2014	39.17	39.41	39.03	39.08
2504	AMEX	FXI	Mon, Sep 22, 2014	39.53	39.57	39.02	39.12
2503	AMEX	FXI	Fri, Sep 19, 2014	40.25	40.29	39.71	39.87
2502	AMEX	FXI	Thu, Sep 18, 2014	40.30	40.38	40.20	40.28
2501	AMEX	FXI	Wed, Sep 17, 2014	40.63	40.69	40.21	40.34
2500	AMEX	FXI	Tue, Sep 16, 2014	39.89	41.12	39.89	40.63
2499	AMEX	FXI	Mon, Sep 15, 2014	40.65	40.67	40.30	40.37
2498	AMEX	FXI	Fri, Sep 12, 2014	40.95	41.05	40.72	40.95
2497	AMEX	FXI	Thu, Sep 11, 2014	40.91	41.17	40.89	41.11
2496	AMEX	FXI	Wed, Sep 10, 2014	41.03	41.35	40.96	41.25
2495	AMEX	FXI	Tue, Sep 9, 2014	42.21	42.27	41.86	41.99
2494	AMEX	FXI	Mon, Sep 8, 2014	42.39	42.49	42.16	42.29
2493	AMEX	FXI	Fri, Sep 5, 2014	42.25	42.54	42.14	42.52
2492	AMEX	FXI	Thu, Sep 4, 2014	42.42	42.56	42.09	42.19
2491	AMEX	FXI	Wed, Sep 3, 2014	42.15	42.25	41.91	42.06
2490	AMEX	FXI	Tue, Sep 2, 2014	40.77	40.86	40.68	40.71
2489	AMEX	FXI	Fri, Aug 29, 2014	40.73	40.84	40.45	40.47
2488	AMEX	FXI	Thu, Aug 28, 2014	40.47	40.54	40.35	40.52
2487	AMEX	FXI	Wed, Aug 27, 2014	41.04	41.05	40.94	41.02
2486	AMEX	FXI	Tue, Aug 26, 2014	41.15	41.37	41.15	41.31
2485	AMEX	FXI	Mon, Aug 25, 2014	41.24	41.25	41.09	41.25
2484	AMEX	FXI	Fri, Aug 22, 2014	41.02	41.07	40.80	40.89
2483	AMEX	FXI	Thu, Aug 21, 2014	40.95	40.97	40.65	40.67
2482	AMEX	FXI	Wed, Aug 20, 2014	41.17	41.36	41.12	41.21
2481	AMEX	FXI	Tue, Aug 19, 2014	41.37	41.44	41.32	41.43
2480	AMEX	FXI	Mon, Aug 18, 2014	41.32	41.43	41.21	41.40
2479	AMEX	FXI	Fri, Aug 15, 2014	41.29	41.30	40.86	41.07
2478	AMEX	FXI	Thu, Aug 14, 2014	41.03	41.10	40.96	41.02
2477	AMEX	FXI	Wed, Aug 13, 2014	41.39	41.58	41.31	41.47
2476	AMEX	FXI	Tue, Aug 12, 2014	40.85	40.99	40.74	40.97
2475	AMEX	FXI	Mon, Aug 11, 2014	40.82	41.12	40.81	41.04
2474	AMEX	FXI	Fri, Aug 8, 2014	40.22	40.57	40.09	40.49
2473	AMEX	FXI	Thu, Aug 7, 2014	40.11	40.18	39.72	39.86
2472	AMEX	FXI	Wed, Aug 6, 2014	40.24	40.39	40.14	40.21
2471	AMEX	FXI	Tue, Aug 5, 2014	40.66	40.80	40.38	40.47
2470	AMEX	FXI	Mon, Aug 4, 2014	41.03	41.13	40.80	41.07
2469	AMEX	FXI	Fri, Aug 1, 2014	40.50	40.86	40.42	40.72
2468	AMEX	FXI	Thu, Jul 31, 2014	40.81	40.91	40.36	40.47
2467	AMEX	FXI	Wed, Jul 30, 2014	41.07	41.18	40.53	40.71
2466	AMEX	FXI	Tue, Jul 29, 2014	41.23	41.30	40.95	40.95
2465	AMEX	FXI	Mon, Jul 28, 2014	40.64	41.08	40.60	41.05
2464	AMEX	FXI	Fri, Jul 25, 2014	40.16	40.27	40.05	40.19
2463	AMEX	FXI	Thu, Jul 24, 2014	40.03	40.28	39.99	40.12
2462	AMEX	FXI	Wed, Jul 23, 2014	39.62	39.65	39.49	39.59
2461	AMEX	FXI	Tue, Jul 22, 2014	39.06	39.13	38.98	39.07
2460	AMEX	FXI	Mon, Jul 21, 2014	37.88	38.25	37.84	38.21
2459	AMEX	FXI	Fri, Jul 18, 2014	38.24	38.41	38.19	38.24
2458	AMEX	FXI	Thu, Jul 17, 2014	38.22	38.30	37.91	37.97
2457	AMEX	FXI	Wed, Jul 16, 2014	38.46	38.57	38.40	38.52
2456	AMEX	FXI	Tue, Jul 15, 2014	38.37	38.49	38.15	38.40
2455	AMEX	FXI	Mon, Jul 14, 2014	38.30	38.42	38.26	38.40
2454	AMEX	FXI	Fri, Jul 11, 2014	37.77	37.94	37.66	37.90
2453	AMEX	FXI	Thu, Jul 10, 2014	37.30	37.76	37.18	37.74
2452	AMEX	FXI	Wed, Jul 9, 2014	37.72	38.03	37.70	37.97
2451	AMEX	FXI	Tue, Jul 8, 2014	38.22	38.27	37.95	38.15
2450	AMEX	FXI	Mon, Jul 7, 2014	38.25	38.37	38.17	38.35
2449	AMEX	FXI	Thu, Jul 3, 2014	38.22	38.45	38.15	38.43
2448	AMEX	FXI	Wed, Jul 2, 2014	38.07	38.07	37.93	38.02
2447	AMEX	FXI	Tue, Jul 1, 2014	37.28	37.48	37.28	37.32
2446	AMEX	FXI	Mon, Jun 30, 2014	37.16	37.22	37.02	37.04
2445	AMEX	FXI	Fri, Jun 27, 2014	37.12	37.22	36.96	37.21
2444	AMEX	FXI	Thu, Jun 26, 2014	37.17	37.22	37.05	37.13
2443	AMEX	FXI	Wed, Jun 25, 2014	36.62	36.84	36.62	36.77
2442	AMEX	FXI	Tue, Jun 24, 2014	36.94	37.07	36.64	36.70
2441	AMEX	FXI	Mon, Jun 23, 2014	37.40	37.45	37.27	37.36
2440	AMEX	FXI	Fri, Jun 20, 2014	37.94	37.96	37.81	37.83
2439	AMEX	FXI	Thu, Jun 19, 2014	37.87	37.99	37.81	37.93
2438	AMEX	FXI	Wed, Jun 18, 2014	37.99	38.32	37.76	38.28
2437	AMEX	FXI	Tue, Jun 17, 2014	37.80	38.04	37.79	37.99
2436	AMEX	FXI	Mon, Jun 16, 2014	38.09	38.09	37.89	38.02
2435	AMEX	FXI	Fri, Jun 13, 2014	37.83	38.14	37.81	38.09
2434	AMEX	FXI	Thu, Jun 12, 2014	37.74	37.78	37.40	37.52
2433	AMEX	FXI	Wed, Jun 11, 2014	37.60	37.70	37.50	37.62
2432	AMEX	FXI	Tue, Jun 10, 2014	37.83	37.83	37.68	37.78
2431	AMEX	FXI	Mon, Jun 9, 2014	37.38	37.62	37.37	37.61
2430	AMEX	FXI	Fri, Jun 6, 2014	37.28	37.35	37.19	37.24
2429	AMEX	FXI	Thu, Jun 5, 2014	37.35	37.51	37.24	37.44
2428	AMEX	FXI	Wed, Jun 4, 2014	37.02	37.16	37.00	37.14
2427	AMEX	FXI	Tue, Jun 3, 2014	37.07	37.52	37.07	37.45
2426	AMEX	FXI	Mon, Jun 2, 2014	37.07	37.23	37.03	37.12
2425	AMEX	FXI	Fri, May 30, 2014	36.97	37.05	36.76	36.85
2424	AMEX	FXI	Thu, May 29, 2014	36.60	36.71	36.54	36.66
2423	AMEX	FXI	Wed, May 28, 2014	36.65	36.68	36.44	36.59
2422	AMEX	FXI	Tue, May 27, 2014	36.33	36.35	36.01	36.15
2421	AMEX	FXI	Fri, May 23, 2014	36.43	36.44	36.29	36.34
2420	AMEX	FXI	Thu, May 22, 2014	36.35	36.41	36.27	36.35
2419	AMEX	FXI	Wed, May 21, 2014	36.07	36.10	35.95	36.04
2418	AMEX	FXI	Tue, May 20, 2014	35.56	35.71	35.40	35.55
2417	AMEX	FXI	Mon, May 19, 2014	35.63	35.79	35.61	35.76
2416	AMEX	FXI	Fri, May 16, 2014	35.66	36.02	35.60	35.97
2415	AMEX	FXI	Thu, May 15, 2014	35.71	35.71	35.35	35.57
2414	AMEX	FXI	Wed, May 14, 2014	35.85	35.94	35.75	35.82
2413	AMEX	FXI	Tue, May 13, 2014	35.23	35.52	35.21	35.42
2412	AMEX	FXI	Mon, May 12, 2014	35.24	35.38	35.15	35.32
2411	AMEX	FXI	Fri, May 9, 2014	34.52	34.73	34.50	34.58
2410	AMEX	FXI	Thu, May 8, 2014	34.79	34.94	34.64	34.72
2409	AMEX	FXI	Wed, May 7, 2014	34.42	34.69	34.42	34.61
2408	AMEX	FXI	Tue, May 6, 2014	34.71	34.96	34.61	34.76
2407	AMEX	FXI	Mon, May 5, 2014	34.60	34.75	34.52	34.70
2406	AMEX	FXI	Fri, May 2, 2014	34.91	35.12	34.79	35.00
2405	AMEX	FXI	Thu, May 1, 2014	34.90	35.17	34.85	34.99
2404	AMEX	FXI	Wed, Apr 30, 2014	34.86	34.96	34.73	34.95
2403	AMEX	FXI	Tue, Apr 29, 2014	35.16	35.38	35.07	35.07
2402	AMEX	FXI	Mon, Apr 28, 2014	34.60	34.72	34.41	34.61
2401	AMEX	FXI	Fri, Apr 25, 2014	34.50	34.73	34.27	34.70
2400	AMEX	FXI	Thu, Apr 24, 2014	35.14	35.14	34.74	34.98
2399	AMEX	FXI	Wed, Apr 23, 2014	34.95	34.98	34.71	34.94
2398	AMEX	FXI	Tue, Apr 22, 2014	35.53	35.60	35.39	35.41
2397	AMEX	FXI	Mon, Apr 21, 2014	35.64	35.69	35.41	35.59
2396	AMEX	FXI	Thu, Apr 17, 2014	35.72	36.00	35.56	35.82
2395	AMEX	FXI	Wed, Apr 16, 2014	35.61	35.85	35.53	35.70
2394	AMEX	FXI	Tue, Apr 15, 2014	35.46	35.55	34.98	35.29
2393	AMEX	FXI	Mon, Apr 14, 2014	36.38	36.44	36.04	36.20
2392	AMEX	FXI	Fri, Apr 11, 2014	36.03	36.25	35.97	36.14
2391	AMEX	FXI	Thu, Apr 10, 2014	37.10	37.40	36.59	36.68
2390	AMEX	FXI	Wed, Apr 9, 2014	36.73	36.97	36.37	36.82
2389	AMEX	FXI	Tue, Apr 8, 2014	36.46	36.80	36.31	36.38
2388	AMEX	FXI	Mon, Apr 7, 2014	35.83	35.95	35.60	35.81
2387	AMEX	FXI	Fri, Apr 4, 2014	36.09	36.39	35.54	35.63
2386	AMEX	FXI	Thu, Apr 3, 2014	35.66	35.82	35.40	35.75
2385	AMEX	FXI	Wed, Apr 2, 2014	35.67	35.89	35.60	35.84
2384	AMEX	FXI	Tue, Apr 1, 2014	35.90	36.00	35.72	35.90
2383	AMEX	FXI	Mon, Mar 31, 2014	35.83	35.98	35.74	35.78
2382	AMEX	FXI	Fri, Mar 28, 2014	35.69	36.10	35.67	35.83
2381	AMEX	FXI	Thu, Mar 27, 2014	34.93	35.22	34.93	35.09
2380	AMEX	FXI	Wed, Mar 26, 2014	35.07	35.23	34.79	34.84
2379	AMEX	FXI	Tue, Mar 25, 2014	34.68	34.94	34.59	34.76
2378	AMEX	FXI	Mon, Mar 24, 2014	34.54	34.61	34.33	34.49
2377	AMEX	FXI	Fri, Mar 21, 2014	33.79	34.42	33.76	33.95
2376	AMEX	FXI	Thu, Mar 20, 2014	32.73	33.08	32.58	33.00
2375	AMEX	FXI	Wed, Mar 19, 2014	33.27	33.53	32.90	33.10
2374	AMEX	FXI	Tue, Mar 18, 2014	33.40	33.73	33.38	33.63
2373	AMEX	FXI	Mon, Mar 17, 2014	33.20	33.39	33.04	33.07
2372	AMEX	FXI	Fri, Mar 14, 2014	33.02	33.37	32.93	33.03
2371	AMEX	FXI	Thu, Mar 13, 2014	33.67	33.70	32.79	32.98
2370	AMEX	FXI	Wed, Mar 12, 2014	33.61	33.88	33.45	33.81
2369	AMEX	FXI	Tue, Mar 11, 2014	34.43	34.51	33.77	33.90
2368	AMEX	FXI	Mon, Mar 10, 2014	34.37	34.47	34.15	34.44
2367	AMEX	FXI	Fri, Mar 7, 2014	35.21	35.28	33.81	34.99
2366	AMEX	FXI	Thu, Mar 6, 2014	35.14	35.56	35.13	35.38
2365	AMEX	FXI	Wed, Mar 5, 2014	34.92	35.08	34.75	35.01
2364	AMEX	FXI	Tue, Mar 4, 2014	35.41	35.50	35.21	35.36
2363	AMEX	FXI	Mon, Mar 3, 2014	34.77	35.05	34.63	34.96
2362	AMEX	FXI	Fri, Feb 28, 2014	35.71	35.79	35.26	35.39
2361	AMEX	FXI	Thu, Feb 27, 2014	35.63	35.85	35.49	35.78
2360	AMEX	FXI	Wed, Feb 26, 2014	35.02	35.12	34.77	34.82
2359	AMEX	FXI	Tue, Feb 25, 2014	34.96	35.06	34.58	34.70
2358	AMEX	FXI	Mon, Feb 24, 2014	35.23	35.55	35.22	35.31
2357	AMEX	FXI	Fri, Feb 21, 2014	35.52	35.80	35.51	35.74
2356	AMEX	FXI	Thu, Feb 20, 2014	36.07	36.07	35.29	35.68
2355	AMEX	FXI	Wed, Feb 19, 2014	35.76	36.20	35.73	35.98
2354	AMEX	FXI	Tue, Feb 18, 2014	35.92	36.04	35.68	35.80
2353	AMEX	FXI	Fri, Feb 14, 2014	35.58	35.93	35.56	35.78
2352	AMEX	FXI	Thu, Feb 13, 2014	35.04	35.53	35.00	35.47
2351	AMEX	FXI	Wed, Feb 12, 2014	35.80	35.95	35.36	35.38
2350	AMEX	FXI	Tue, Feb 11, 2014	34.90	35.44	34.89	35.40
2349	AMEX	FXI	Mon, Feb 10, 2014	34.35	34.36	33.89	34.10
2348	AMEX	FXI	Fri, Feb 7, 2014	34.46	34.59	34.24	34.40
2347	AMEX	FXI	Thu, Feb 6, 2014	33.87	34.29	33.85	34.27
2346	AMEX	FXI	Wed, Feb 5, 2014	33.75	33.96	33.46	33.71
2345	AMEX	FXI	Tue, Feb 4, 2014	33.85	34.32	33.83	34.14
2344	AMEX	FXI	Mon, Feb 3, 2014	34.41	34.41	33.66	33.75
2343	AMEX	FXI	Fri, Jan 31, 2014	34.36	34.73	34.10	34.58
2342	AMEX	FXI	Thu, Jan 30, 2014	34.86	35.06	34.63	34.66
2341	AMEX	FXI	Wed, Jan 29, 2014	34.34	34.71	34.16	34.50
2340	AMEX	FXI	Tue, Jan 28, 2014	34.44	34.70	34.36	34.55
2339	AMEX	FXI	Mon, Jan 27, 2014	34.32	35.25	33.95	34.16
2338	AMEX	FXI	Fri, Jan 24, 2014	34.73	34.75	34.18	34.22
2337	AMEX	FXI	Thu, Jan 23, 2014	35.61	35.63	34.98	35.02
2336	AMEX	FXI	Wed, Jan 22, 2014	36.31	36.67	36.18	36.66
2335	AMEX	FXI	Tue, Jan 21, 2014	36.02	36.07	35.56	35.80
2334	AMEX	FXI	Fri, Jan 17, 2014	35.93	35.97	35.65	35.80
2333	AMEX	FXI	Thu, Jan 16, 2014	36.03	36.11	35.80	35.86
2332	AMEX	FXI	Wed, Jan 15, 2014	36.14	36.30	36.05	36.19
2331	AMEX	FXI	Tue, Jan 14, 2014	35.98	36.30	35.75	36.26
2330	AMEX	FXI	Mon, Jan 13, 2014	36.06	36.13	35.66	35.71
2329	AMEX	FXI	Fri, Jan 10, 2014	36.09	36.52	36.04	36.43
2328	AMEX	FXI	Thu, Jan 9, 2014	36.12	36.13	35.58	35.78
2327	AMEX	FXI	Wed, Jan 8, 2014	36.28	36.51	36.27	36.45
2326	AMEX	FXI	Tue, Jan 7, 2014	35.90	36.13	35.85	36.02
2325	AMEX	FXI	Mon, Jan 6, 2014	36.24	36.27	36.00	36.01
2324	AMEX	FXI	Fri, Jan 3, 2014	36.94	36.96	36.53	36.66
2323	AMEX	FXI	Thu, Jan 2, 2014	37.78	37.79	37.11	37.12
2322	AMEX	FXI	Tue, Dec 31, 2013	38.08	38.37	37.99	38.37
2321	AMEX	FXI	Mon, Dec 30, 2013	37.95	38.10	37.85	37.97
2320	AMEX	FXI	Fri, Dec 27, 2013	38.03	38.22	37.92	38.20
2319	AMEX	FXI	Thu, Dec 26, 2013	37.67	37.74	37.55	37.64
2318	AMEX	FXI	Tue, Dec 24, 2013	37.78	38.06	37.71	37.95
2317	AMEX	FXI	Mon, Dec 23, 2013	37.29	37.50	37.14	37.27
2316	AMEX	FXI	Fri, Dec 20, 2013	37.37	37.56	37.25	37.32
2315	AMEX	FXI	Thu, Dec 19, 2013	37.53	37.79	37.24	37.59
2314	AMEX	FXI	Wed, Dec 18, 2013	38.19	38.78	37.52	38.47
2313	AMEX	FXI	Tue, Dec 17, 2013	37.95	37.95	37.65	37.72
2312	AMEX	FXI	Mon, Dec 16, 2013	38.43	38.76	38.35	38.37
2311	AMEX	FXI	Fri, Dec 13, 2013	38.56	38.56	38.22	38.38
2310	AMEX	FXI	Thu, Dec 12, 2013	38.25	38.27	38.00	38.11
2309	AMEX	FXI	Wed, Dec 11, 2013	39.00	39.03	38.32	38.53
2308	AMEX	FXI	Tue, Dec 10, 2013	39.57	39.86	39.50	39.83
2307	AMEX	FXI	Mon, Dec 9, 2013	39.94	40.06	39.86	39.88
2306	AMEX	FXI	Fri, Dec 6, 2013	40.02	40.24	39.83	40.15
2305	AMEX	FXI	Thu, Dec 5, 2013	39.63	39.72	39.36	39.40
2304	AMEX	FXI	Wed, Dec 4, 2013	39.38	39.84	39.18	39.64
2303	AMEX	FXI	Tue, Dec 3, 2013	39.60	39.70	39.16	39.43
2302	AMEX	FXI	Mon, Dec 2, 2013	40.21	40.32	39.70	39.79
2301	AMEX	FXI	Fri, Nov 29, 2013	40.05	40.24	39.97	40.13
2300	AMEX	FXI	Wed, Nov 27, 2013	39.82	40.23	39.63	40.19
2299	AMEX	FXI	Tue, Nov 26, 2013	39.19	39.48	39.10	39.38
2298	AMEX	FXI	Mon, Nov 25, 2013	39.71	39.72	39.10	39.17
2297	AMEX	FXI	Fri, Nov 22, 2013	39.70	40.00	39.63	39.96
2296	AMEX	FXI	Thu, Nov 21, 2013	39.36	39.73	39.26	39.72
2295	AMEX	FXI	Wed, Nov 20, 2013	39.82	39.92	39.51	39.57
2294	AMEX	FXI	Tue, Nov 19, 2013	39.82	40.13	39.79	39.88
2293	AMEX	FXI	Mon, Nov 18, 2013	39.82	40.20	39.73	39.82
2292	AMEX	FXI	Fri, Nov 15, 2013	38.06	38.96	38.04	38.44
2291	AMEX	FXI	Thu, Nov 14, 2013	36.45	36.92	36.32	36.83
2290	AMEX	FXI	Wed, Nov 13, 2013	36.12	36.53	36.09	36.49
2289	AMEX	FXI	Tue, Nov 12, 2013	37.13	37.17	36.73	36.90
2288	AMEX	FXI	Mon, Nov 11, 2013	37.28	37.38	37.16	37.23
2287	AMEX	FXI	Fri, Nov 8, 2013	36.61	36.87	36.44	36.84
2286	AMEX	FXI	Thu, Nov 7, 2013	37.18	37.18	36.57	36.64
2285	AMEX	FXI	Wed, Nov 6, 2013	37.42	37.50	37.20	37.24
2284	AMEX	FXI	Tue, Nov 5, 2013	37.29	37.44	37.18	37.28
2283	AMEX	FXI	Mon, Nov 4, 2013	37.76	38.02	37.76	37.89
2282	AMEX	FXI	Fri, Nov 1, 2013	37.78	38.02	37.53	37.83
2281	AMEX	FXI	Thu, Oct 31, 2013	37.78	37.88	37.51	37.57
2280	AMEX	FXI	Wed, Oct 30, 2013	37.72	37.77	37.36	37.54
2279	AMEX	FXI	Tue, Oct 29, 2013	37.00	37.13	36.99	37.03
2278	AMEX	FXI	Mon, Oct 28, 2013	36.58	36.78	36.47	36.55
2277	AMEX	FXI	Fri, Oct 25, 2013	36.42	36.49	36.30	36.43
2276	AMEX	FXI	Thu, Oct 24, 2013	36.72	36.75	36.37	36.48
2275	AMEX	FXI	Wed, Oct 23, 2013	37.10	37.10	36.83	36.90
2274	AMEX	FXI	Tue, Oct 22, 2013	38.17	38.49	38.14	38.17
2273	AMEX	FXI	Mon, Oct 21, 2013	38.25	38.29	38.09	38.18
2272	AMEX	FXI	Fri, Oct 18, 2013	38.29	38.39	38.14	38.15
2271	AMEX	FXI	Thu, Oct 17, 2013	37.84	38.18	37.78	38.11
2270	AMEX	FXI	Wed, Oct 16, 2013	38.14	38.39	38.10	38.21
2269	AMEX	FXI	Tue, Oct 15, 2013	38.38	38.48	38.02	38.12
2268	AMEX	FXI	Mon, Oct 14, 2013	38.06	38.65	37.99	38.50
2267	AMEX	FXI	Fri, Oct 11, 2013	37.98	38.42	37.95	38.36
2266	AMEX	FXI	Thu, Oct 10, 2013	37.72	38.18	37.72	38.14
2265	AMEX	FXI	Wed, Oct 9, 2013	37.71	37.87	37.38	37.73
2264	AMEX	FXI	Tue, Oct 8, 2013	37.92	38.01	37.48	37.53
2263	AMEX	FXI	Mon, Oct 7, 2013	37.38	37.78	37.38	37.60
2262	AMEX	FXI	Fri, Oct 4, 2013	37.85	38.19	37.83	38.01
2261	AMEX	FXI	Thu, Oct 3, 2013	38.00	38.01	37.31	37.51
2260	AMEX	FXI	Wed, Oct 2, 2013	37.30	37.61	37.22	37.57
2259	AMEX	FXI	Tue, Oct 1, 2013	37.22	37.61	37.20	37.60
2258	AMEX	FXI	Mon, Sep 30, 2013	36.97	37.13	36.81	37.08
2257	AMEX	FXI	Fri, Sep 27, 2013	37.62	37.72	37.49	37.65
2256	AMEX	FXI	Thu, Sep 26, 2013	37.91	38.07	37.67	37.90
2255	AMEX	FXI	Wed, Sep 25, 2013	38.11	38.19	37.80	37.92
2254	AMEX	FXI	Tue, Sep 24, 2013	38.11	38.35	37.97	38.11
2253	AMEX	FXI	Mon, Sep 23, 2013	38.42	38.79	38.42	38.65
2252	AMEX	FXI	Fri, Sep 20, 2013	39.01	39.05	38.40	38.43
2251	AMEX	FXI	Thu, Sep 19, 2013	38.89	39.05	38.61	38.88
2250	AMEX	FXI	Wed, Sep 18, 2013	38.20	39.23	38.01	39.16
2249	AMEX	FXI	Tue, Sep 17, 2013	38.44	38.50	38.30	38.41
2248	AMEX	FXI	Mon, Sep 16, 2013	38.76	38.82	38.40	38.59
2247	AMEX	FXI	Fri, Sep 13, 2013	37.96	38.25	37.92	38.21
2246	AMEX	FXI	Thu, Sep 12, 2013	38.45	38.48	37.99	38.07
2245	AMEX	FXI	Wed, Sep 11, 2013	38.38	38.59	38.27	38.50
2244	AMEX	FXI	Tue, Sep 10, 2013	38.60	38.88	38.49	38.79
2243	AMEX	FXI	Mon, Sep 9, 2013	37.81	38.35	37.78	38.27
2242	AMEX	FXI	Fri, Sep 6, 2013	37.49	37.63	37.09	37.38
2241	AMEX	FXI	Thu, Sep 5, 2013	37.05	37.33	36.99	37.23
2240	AMEX	FXI	Wed, Sep 4, 2013	36.63	36.94	36.51	36.85
2239	AMEX	FXI	Tue, Sep 3, 2013	36.52	36.69	36.19	36.23
2238	AMEX	FXI	Fri, Aug 30, 2013	35.10	35.22	34.80	35.13
2237	AMEX	FXI	Thu, Aug 29, 2013	35.13	35.45	35.03	35.11
2236	AMEX	FXI	Wed, Aug 28, 2013	34.86	35.27	34.72	34.99
2235	AMEX	FXI	Tue, Aug 27, 2013	35.37	35.40	34.95	35.08
2234	AMEX	FXI	Mon, Aug 26, 2013	35.97	36.05	35.53	35.68
2233	AMEX	FXI	Fri, Aug 23, 2013	35.55	36.11	35.31	35.66
2232	AMEX	FXI	Thu, Aug 22, 2013	35.49	35.90	35.49	35.79
2231	AMEX	FXI	Wed, Aug 21, 2013	35.11	35.18	34.62	34.85
2230	AMEX	FXI	Tue, Aug 20, 2013	35.48	35.79	35.45	35.57
2229	AMEX	FXI	Mon, Aug 19, 2013	36.36	36.42	36.00	36.06
2228	AMEX	FXI	Fri, Aug 16, 2013	36.50	36.52	36.11	36.16
2227	AMEX	FXI	Thu, Aug 15, 2013	36.24	36.33	35.91	36.15
2226	AMEX	FXI	Wed, Aug 14, 2013	36.42	36.55	36.32	36.41
2225	AMEX	FXI	Tue, Aug 13, 2013	36.32	36.60	36.14	36.38
2224	AMEX	FXI	Mon, Aug 12, 2013	35.27	35.71	35.25	35.65
2223	AMEX	FXI	Fri, Aug 9, 2013	34.37	34.71	34.32	34.53
2222	AMEX	FXI	Thu, Aug 8, 2013	34.11	34.53	33.88	34.40
2221	AMEX	FXI	Wed, Aug 7, 2013	33.93	34.05	33.72	33.78
2220	AMEX	FXI	Tue, Aug 6, 2013	34.52	34.58	34.21	34.43
2219	AMEX	FXI	Mon, Aug 5, 2013	34.72	34.74	34.46	34.67
2218	AMEX	FXI	Fri, Aug 2, 2013	34.77	35.04	34.77	34.97
2217	AMEX	FXI	Thu, Aug 1, 2013	34.61	35.12	34.60	34.92
2216	AMEX	FXI	Wed, Jul 31, 2013	34.36	34.65	34.07	34.26
2215	AMEX	FXI	Tue, Jul 30, 2013	34.65	34.66	34.28	34.40
2214	AMEX	FXI	Mon, Jul 29, 2013	34.36	34.48	34.21	34.31
2213	AMEX	FXI	Fri, Jul 26, 2013	34.46	34.79	34.18	34.72
2212	AMEX	FXI	Thu, Jul 25, 2013	34.31	34.67	34.29	34.64
2211	AMEX	FXI	Wed, Jul 24, 2013	34.54	34.62	34.02	34.34
2210	AMEX	FXI	Tue, Jul 23, 2013	34.60	34.92	34.43	34.70
2209	AMEX	FXI	Mon, Jul 22, 2013	33.51	33.84	33.45	33.77
2208	AMEX	FXI	Fri, Jul 19, 2013	33.62	33.85	33.51	33.73
2207	AMEX	FXI	Thu, Jul 18, 2013	33.73	33.87	33.55	33.63
2206	AMEX	FXI	Wed, Jul 17, 2013	33.94	34.11	33.76	33.83
2205	AMEX	FXI	Tue, Jul 16, 2013	33.54	33.64	33.35	33.62
2204	AMEX	FXI	Mon, Jul 15, 2013	33.35	33.64	33.26	33.55
2203	AMEX	FXI	Fri, Jul 12, 2013	33.35	33.45	33.13	33.21
2202	AMEX	FXI	Thu, Jul 11, 2013	33.63	34.21	33.61	34.15
2201	AMEX	FXI	Wed, Jul 10, 2013	32.54	32.65	32.30	32.45
2200	AMEX	FXI	Tue, Jul 9, 2013	32.36	32.55	32.24	32.36
2199	AMEX	FXI	Mon, Jul 8, 2013	32.14	32.51	32.13	32.21
2198	AMEX	FXI	Fri, Jul 5, 2013	32.22	32.25	31.76	32.07
2197	AMEX	FXI	Wed, Jul 3, 2013	31.58	31.99	31.44	31.73
2196	AMEX	FXI	Tue, Jul 2, 2013	32.42	32.57	31.80	32.02
2195	AMEX	FXI	Mon, Jul 1, 2013	32.56	32.81	32.31	32.48
2194	AMEX	FXI	Fri, Jun 28, 2013	32.31	32.77	32.27	32.52
2193	AMEX	FXI	Thu, Jun 27, 2013	32.32	32.69	32.32	32.49
2192	AMEX	FXI	Wed, Jun 26, 2013	32.26	32.39	32.00	32.26
2191	AMEX	FXI	Tue, Jun 25, 2013	31.63	31.90	31.35	31.70
2190	AMEX	FXI	Mon, Jun 24, 2013	31.81	32.20	31.44	31.94
2189	AMEX	FXI	Fri, Jun 21, 2013	32.83	33.19	32.23	32.74
2188	AMEX	FXI	Thu, Jun 20, 2013	32.97	33.00	31.83	32.21
2187	AMEX	FXI	Wed, Jun 19, 2013	34.17	34.41	33.53	33.61
2186	AMEX	FXI	Tue, Jun 18, 2013	34.47	34.62	34.38	34.56
2185	AMEX	FXI	Mon, Jun 17, 2013	34.48	34.78	34.34	34.48
2184	AMEX	FXI	Fri, Jun 14, 2013	34.33	34.44	33.80	33.98
2183	AMEX	FXI	Thu, Jun 13, 2013	34.30	35.06	34.22	34.94
2182	AMEX	FXI	Wed, Jun 12, 2013	34.85	34.91	34.38	34.59
2181	AMEX	FXI	Tue, Jun 11, 2013	34.66	35.04	34.55	34.82
2180	AMEX	FXI	Mon, Jun 10, 2013	35.45	35.47	35.12	35.35
2179	AMEX	FXI	Fri, Jun 7, 2013	35.62	35.92	35.37	35.67
2178	AMEX	FXI	Thu, Jun 6, 2013	35.42	35.97	35.41	35.92
2177	AMEX	FXI	Wed, Jun 5, 2013	36.00	36.10	35.64	35.69
2176	AMEX	FXI	Tue, Jun 4, 2013	36.57	36.57	35.98	36.18
2175	AMEX	FXI	Mon, Jun 3, 2013	36.29	36.62	36.17	36.54
2174	AMEX	FXI	Fri, May 31, 2013	36.57	36.58	35.94	36.01
2173	AMEX	FXI	Thu, May 30, 2013	36.62	36.99	36.62	36.74
2172	AMEX	FXI	Wed, May 29, 2013	36.67	36.72	36.38	36.58
2171	AMEX	FXI	Tue, May 28, 2013	37.33	37.46	37.12	37.16
2170	AMEX	FXI	Fri, May 24, 2013	36.61	36.61	36.28	36.56
2169	AMEX	FXI	Thu, May 23, 2013	36.60	37.25	36.31	37.18
2168	AMEX	FXI	Wed, May 22, 2013	37.95	38.33	37.35	37.54
2167	AMEX	FXI	Tue, May 21, 2013	37.95	38.27	37.81	38.12
2166	AMEX	FXI	Mon, May 20, 2013	38.13	38.39	38.13	38.37
2165	AMEX	FXI	Fri, May 17, 2013	37.81	37.96	37.76	37.91
2164	AMEX	FXI	Thu, May 16, 2013	37.63	37.75	37.49	37.54
2163	AMEX	FXI	Wed, May 15, 2013	37.65	37.85	37.59	37.75
2162	AMEX	FXI	Tue, May 14, 2013	37.63	37.91	37.62	37.75
2161	AMEX	FXI	Mon, May 13, 2013	37.82	37.83	37.66	37.73
2160	AMEX	FXI	Fri, May 10, 2013	38.50	38.50	38.24	38.42
2159	AMEX	FXI	Thu, May 9, 2013	38.35	38.41	38.05	38.22
2158	AMEX	FXI	Wed, May 8, 2013	38.39	38.66	38.33	38.62
2157	AMEX	FXI	Tue, May 7, 2013	38.25	38.38	38.13	38.31
2156	AMEX	FXI	Mon, May 6, 2013	37.74	37.94	37.70	37.89
2155	AMEX	FXI	Fri, May 3, 2013	37.60	38.02	37.59	37.71
2154	AMEX	FXI	Thu, May 2, 2013	37.19	37.42	37.11	37.38
2153	AMEX	FXI	Wed, May 1, 2013	37.61	37.61	37.09	37.19
2152	AMEX	FXI	Tue, Apr 30, 2013	37.45	37.77	37.29	37.74
2151	AMEX	FXI	Mon, Apr 29, 2013	37.08	37.51	36.98	37.42
2150	AMEX	FXI	Fri, Apr 26, 2013	37.03	37.09	36.69	36.94
2149	AMEX	FXI	Thu, Apr 25, 2013	36.86	37.26	36.81	37.05
2148	AMEX	FXI	Wed, Apr 24, 2013	36.06	36.63	36.03	36.48
2147	AMEX	FXI	Tue, Apr 23, 2013	35.71	36.16	35.66	36.02
2146	AMEX	FXI	Mon, Apr 22, 2013	36.16	36.25	35.91	36.22
2145	AMEX	FXI	Fri, Apr 19, 2013	35.96	36.19	35.83	36.05
2144	AMEX	FXI	Thu, Apr 18, 2013	35.16	35.18	34.75	34.93
2143	AMEX	FXI	Wed, Apr 17, 2013	34.99	35.04	34.50	34.83
2142	AMEX	FXI	Tue, Apr 16, 2013	35.52	35.60	35.27	35.56
2141	AMEX	FXI	Mon, Apr 15, 2013	35.40	35.46	34.92	34.92
2140	AMEX	FXI	Fri, Apr 12, 2013	36.04	36.08	35.66	36.00
2139	AMEX	FXI	Thu, Apr 11, 2013	36.33	36.46	36.19	36.27
2138	AMEX	FXI	Wed, Apr 10, 2013	36.34	36.64	36.30	36.42
2137	AMEX	FXI	Tue, Apr 9, 2013	35.96	36.49	35.83	36.24
2136	AMEX	FXI	Mon, Apr 8, 2013	35.31	35.77	35.31	35.63
2135	AMEX	FXI	Fri, Apr 5, 2013	35.01	35.74	34.86	35.64
2134	AMEX	FXI	Thu, Apr 4, 2013	35.91	35.99	35.59	35.97
2133	AMEX	FXI	Wed, Apr 3, 2013	36.36	36.44	35.76	35.87
2132	AMEX	FXI	Tue, Apr 2, 2013	36.66	36.72	36.42	36.49
2131	AMEX	FXI	Mon, Apr 1, 2013	36.84	36.87	36.33	36.48
2130	AMEX	FXI	Thu, Mar 28, 2013	36.77	37.01	36.66	36.93
2129	AMEX	FXI	Wed, Mar 27, 2013	37.15	37.35	36.93	37.35
2128	AMEX	FXI	Tue, Mar 26, 2013	37.03	37.40	37.03	37.31
2127	AMEX	FXI	Mon, Mar 25, 2013	37.04	37.23	36.65	36.82
2126	AMEX	FXI	Fri, Mar 22, 2013	36.85	37.03	36.81	36.94
2125	AMEX	FXI	Thu, Mar 21, 2013	36.93	37.12	36.74	36.84
2124	AMEX	FXI	Wed, Mar 20, 2013	37.24	37.41	37.05	37.25
2123	AMEX	FXI	Tue, Mar 19, 2013	36.38	36.48	35.95	36.34
2122	AMEX	FXI	Mon, Mar 18, 2013	36.83	36.95	36.66	36.79
2121	AMEX	FXI	Fri, Mar 15, 2013	37.27	37.58	37.21	37.44
2120	AMEX	FXI	Thu, Mar 14, 2013	37.61	37.87	37.61	37.76
2119	AMEX	FXI	Wed, Mar 13, 2013	37.50	37.53	37.28	37.34
2118	AMEX	FXI	Tue, Mar 12, 2013	38.35	38.35	37.82	37.98
2117	AMEX	FXI	Mon, Mar 11, 2013	38.77	38.95	38.56	38.63
2116	AMEX	FXI	Fri, Mar 8, 2013	39.25	39.25	38.91	39.08
2115	AMEX	FXI	Thu, Mar 7, 2013	38.48	38.61	38.35	38.57
2114	AMEX	FXI	Wed, Mar 6, 2013	38.57	38.60	38.33	38.50
2113	AMEX	FXI	Tue, Mar 5, 2013	38.03	38.37	38.02	38.22
2112	AMEX	FXI	Mon, Mar 4, 2013	37.78	37.94	37.62	37.93
2111	AMEX	FXI	Fri, Mar 1, 2013	38.52	38.75	38.34	38.60
2110	AMEX	FXI	Thu, Feb 28, 2013	39.00	39.28	38.90	38.95
2109	AMEX	FXI	Wed, Feb 27, 2013	38.07	38.63	38.01	38.47
2108	AMEX	FXI	Tue, Feb 26, 2013	38.07	38.23	37.73	38.12
2107	AMEX	FXI	Mon, Feb 25, 2013	38.79	39.01	38.03	38.05
2106	AMEX	FXI	Fri, Feb 22, 2013	38.56	38.64	38.39	38.54
2105	AMEX	FXI	Thu, Feb 21, 2013	38.64	38.67	38.26	38.51
2104	AMEX	FXI	Wed, Feb 20, 2013	39.52	39.53	38.97	39.04
2103	AMEX	FXI	Tue, Feb 19, 2013	39.45	39.57	39.39	39.44
2102	AMEX	FXI	Fri, Feb 15, 2013	40.44	40.46	40.14	40.32
2101	AMEX	FXI	Thu, Feb 14, 2013	40.21	40.31	40.14	40.22
2100	AMEX	FXI	Wed, Feb 13, 2013	40.01	40.14	40.00	40.05
2099	AMEX	FXI	Tue, Feb 12, 2013	39.88	40.01	39.71	39.83
2098	AMEX	FXI	Mon, Feb 11, 2013	39.81	39.86	39.59	39.77
2097	AMEX	FXI	Fri, Feb 8, 2013	39.61	39.93	39.60	39.85
2096	AMEX	FXI	Thu, Feb 7, 2013	39.78	39.78	39.33	39.52
2095	AMEX	FXI	Wed, Feb 6, 2013	40.33	40.50	40.18	40.46
2094	AMEX	FXI	Tue, Feb 5, 2013	40.62	40.76	40.43	40.62
2093	AMEX	FXI	Mon, Feb 4, 2013	41.28	41.30	40.56	40.64
2092	AMEX	FXI	Fri, Feb 1, 2013	41.79	41.93	41.66	41.82
2091	AMEX	FXI	Thu, Jan 31, 2013	41.50	41.58	41.35	41.44
2090	AMEX	FXI	Wed, Jan 30, 2013	41.65	41.72	41.52	41.59
2089	AMEX	FXI	Tue, Jan 29, 2013	41.11	41.61	41.06	41.55
2088	AMEX	FXI	Mon, Jan 28, 2013	41.25	41.32	40.94	40.96
2087	AMEX	FXI	Fri, Jan 25, 2013	41.29	41.30	40.85	41.10
2086	AMEX	FXI	Thu, Jan 24, 2013	41.64	41.81	41.48	41.53
2085	AMEX	FXI	Wed, Jan 23, 2013	41.67	41.71	41.45	41.53
2084	AMEX	FXI	Tue, Jan 22, 2013	41.89	41.93	41.64	41.74
2083	AMEX	FXI	Fri, Jan 18, 2013	41.68	41.88	41.55	41.70
2082	AMEX	FXI	Thu, Jan 17, 2013	41.17	41.54	41.17	41.36
2081	AMEX	FXI	Wed, Jan 16, 2013	40.90	41.25	40.87	41.21
2080	AMEX	FXI	Tue, Jan 15, 2013	41.26	41.32	41.15	41.28
2079	AMEX	FXI	Mon, Jan 14, 2013	41.44	41.47	41.19	41.31
2078	AMEX	FXI	Fri, Jan 11, 2013	41.03	41.10	40.85	41.09
2077	AMEX	FXI	Thu, Jan 10, 2013	41.40	41.66	41.24	41.52
2076	AMEX	FXI	Wed, Jan 9, 2013	40.95	41.17	40.93	41.00
2075	AMEX	FXI	Tue, Jan 8, 2013	40.65	40.69	40.31	40.56
2074	AMEX	FXI	Mon, Jan 7, 2013	41.30	41.34	41.19	41.29
2073	AMEX	FXI	Fri, Jan 4, 2013	41.37	41.67	41.33	41.62
2072	AMEX	FXI	Thu, Jan 3, 2013	41.75	41.97	41.52	41.59
2071	AMEX	FXI	Wed, Jan 2, 2013	41.45	41.92	41.38	41.85
2070	AMEX	FXI	Mon, Dec 31, 2012	39.87	40.49	39.80	40.45
2069	AMEX	FXI	Fri, Dec 28, 2012	39.35	39.70	39.27	39.55
2068	AMEX	FXI	Thu, Dec 27, 2012	39.54	39.66	39.23	39.54
2067	AMEX	FXI	Wed, Dec 26, 2012	39.53	39.71	39.41	39.47
2066	AMEX	FXI	Mon, Dec 24, 2012	39.17	39.23	39.01	39.14
2065	AMEX	FXI	Fri, Dec 21, 2012	38.93	39.24	38.88	39.24
2064	AMEX	FXI	Thu, Dec 20, 2012	39.61	39.80	39.45	39.75
2063	AMEX	FXI	Wed, Dec 19, 2012	39.54	39.68	39.44	39.48
2062	AMEX	FXI	Tue, Dec 18, 2012	39.16	39.62	39.04	39.54
2061	AMEX	FXI	Mon, Dec 17, 2012	39.32	39.39	39.21	39.36
2060	AMEX	FXI	Fri, Dec 14, 2012	39.26	39.47	39.19	39.34
2059	AMEX	FXI	Thu, Dec 13, 2012	38.83	38.90	38.54	38.66
2058	AMEX	FXI	Wed, Dec 12, 2012	39.21	39.35	38.99	39.00
2057	AMEX	FXI	Tue, Dec 11, 2012	38.66	39.01	38.65	38.80
2056	AMEX	FXI	Mon, Dec 10, 2012	38.63	38.97	38.57	38.77
2055	AMEX	FXI	Fri, Dec 7, 2012	38.43	38.52	38.30	38.41
2054	AMEX	FXI	Thu, Dec 6, 2012	38.03	38.30	37.92	38.27
2053	AMEX	FXI	Wed, Dec 5, 2012	37.99	38.45	37.88	38.10
2052	AMEX	FXI	Tue, Dec 4, 2012	37.02	37.30	36.98	37.01
2051	AMEX	FXI	Mon, Dec 3, 2012	37.00	37.00	36.72	36.80
2050	AMEX	FXI	Fri, Nov 30, 2012	37.27	37.30	37.06	37.15
2049	AMEX	FXI	Thu, Nov 29, 2012	37.05	37.15	36.76	36.85
2048	AMEX	FXI	Wed, Nov 28, 2012	36.45	36.88	36.25	36.84
2047	AMEX	FXI	Tue, Nov 27, 2012	37.05	37.16	36.86	36.86
2046	AMEX	FXI	Mon, Nov 26, 2012	37.24	37.35	37.09	37.33
2045	AMEX	FXI	Fri, Nov 23, 2012	37.32	37.54	37.19	37.46
2044	AMEX	FXI	Wed, Nov 21, 2012	36.62	36.73	36.40	36.58
2043	AMEX	FXI	Tue, Nov 20, 2012	36.09	36.19	35.80	36.19
2042	AMEX	FXI	Mon, Nov 19, 2012	36.36	36.65	36.30	36.55
2041	AMEX	FXI	Fri, Nov 16, 2012	35.82	35.88	35.46	35.77
2040	AMEX	FXI	Thu, Nov 15, 2012	35.59	35.78	35.45	35.71
2039	AMEX	FXI	Wed, Nov 14, 2012	36.29	36.31	35.69	35.74
2038	AMEX	FXI	Tue, Nov 13, 2012	35.88	36.16	35.65	35.98
2037	AMEX	FXI	Mon, Nov 12, 2012	36.54	36.74	36.52	36.55
2036	AMEX	FXI	Fri, Nov 9, 2012	36.27	36.70	36.21	36.46
2035	AMEX	FXI	Thu, Nov 8, 2012	36.93	37.21	36.37	36.51
2034	AMEX	FXI	Wed, Nov 7, 2012	37.60	37.60	37.01	37.28
2033	AMEX	FXI	Tue, Nov 6, 2012	37.67	38.15	37.64	38.11
2032	AMEX	FXI	Mon, Nov 5, 2012	37.68	37.85	37.51	37.79
2031	AMEX	FXI	Fri, Nov 2, 2012	38.13	38.14	37.44	37.46
2030	AMEX	FXI	Thu, Nov 1, 2012	37.69	37.96	37.60	37.75
2029	AMEX	FXI	Wed, Oct 31, 2012	37.10	37.18	36.70	36.79
2028	AMEX	FXI	Fri, Oct 26, 2012	37.03	37.09	36.77	36.93
2027	AMEX	FXI	Thu, Oct 25, 2012	37.55	37.62	37.28	37.53
2026	AMEX	FXI	Wed, Oct 24, 2012	37.54	37.56	37.18	37.20
2025	AMEX	FXI	Tue, Oct 23, 2012	37.19	37.23	36.80	36.98
2024	AMEX	FXI	Mon, Oct 22, 2012	37.70	37.82	37.38	37.67
2023	AMEX	FXI	Fri, Oct 19, 2012	37.45	37.50	37.03	37.13
2022	AMEX	FXI	Thu, Oct 18, 2012	37.43	37.67	37.31	37.45
2021	AMEX	FXI	Wed, Oct 17, 2012	36.95	37.48	36.75	37.35
2020	AMEX	FXI	Tue, Oct 16, 2012	36.71	36.99	36.67	36.85
2019	AMEX	FXI	Mon, Oct 15, 2012	36.53	36.71	36.35	36.65
2018	AMEX	FXI	Fri, Oct 12, 2012	36.27	36.55	36.24	36.38
2017	AMEX	FXI	Thu, Oct 11, 2012	36.07	36.30	36.04	36.09
2016	AMEX	FXI	Wed, Oct 10, 2012	35.39	35.42	35.17	35.26
2015	AMEX	FXI	Tue, Oct 9, 2012	35.39	35.39	34.96	35.02
2014	AMEX	FXI	Mon, Oct 8, 2012	34.88	35.04	34.82	34.99
2013	AMEX	FXI	Fri, Oct 5, 2012	35.54	35.73	35.30	35.37
2012	AMEX	FXI	Thu, Oct 4, 2012	34.95	35.24	34.86	35.16
2011	AMEX	FXI	Wed, Oct 3, 2012	34.95	35.02	34.71	34.91
2010	AMEX	FXI	Tue, Oct 2, 2012	35.16	35.16	34.75	34.92
2009	AMEX	FXI	Mon, Oct 1, 2012	34.86	35.26	34.79	34.94
2008	AMEX	FXI	Fri, Sep 28, 2012	34.74	34.79	34.51	34.60
2007	AMEX	FXI	Thu, Sep 27, 2012	34.64	34.84	34.43	34.74
2006	AMEX	FXI	Wed, Sep 26, 2012	34.08	34.15	33.79	33.89
2005	AMEX	FXI	Tue, Sep 25, 2012	34.66	34.82	34.18	34.20
2004	AMEX	FXI	Mon, Sep 24, 2012	34.60	34.77	34.49	34.65
2003	AMEX	FXI	Fri, Sep 21, 2012	34.86	34.97	34.72	34.75
2002	AMEX	FXI	Thu, Sep 20, 2012	34.54	34.59	34.30	34.52
2001	AMEX	FXI	Wed, Sep 19, 2012	34.91	35.15	34.83	35.08
2000	AMEX	FXI	Tue, Sep 18, 2012	34.58	34.65	34.38	34.52
1999	AMEX	FXI	Mon, Sep 17, 2012	34.98	35.01	34.69	34.74
1998	AMEX	FXI	Fri, Sep 14, 2012	35.20	35.59	34.95	35.21
1997	AMEX	FXI	Thu, Sep 13, 2012	33.70	34.87	33.58	34.58
1996	AMEX	FXI	Wed, Sep 12, 2012	33.70	33.84	33.57	33.78
1995	AMEX	FXI	Tue, Sep 11, 2012	33.23	33.51	33.20	33.40
1994	AMEX	FXI	Mon, Sep 10, 2012	33.32	33.40	32.99	33.06
1993	AMEX	FXI	Fri, Sep 7, 2012	33.57	33.76	33.53	33.66
1992	AMEX	FXI	Thu, Sep 6, 2012	32.30	32.83	32.26	32.73
1991	AMEX	FXI	Wed, Sep 5, 2012	32.12	32.23	32.00	32.17
1990	AMEX	FXI	Tue, Sep 4, 2012	32.62	32.65	32.36	32.46
1989	AMEX	FXI	Fri, Aug 31, 2012	33.07	33.25	32.85	33.07
1988	AMEX	FXI	Thu, Aug 30, 2012	33.12	33.14	32.92	32.95
1987	AMEX	FXI	Wed, Aug 29, 2012	33.59	33.63	33.32	33.50
1986	AMEX	FXI	Tue, Aug 28, 2012	33.57	33.69	33.40	33.61
1985	AMEX	FXI	Mon, Aug 27, 2012	33.81	33.81	33.42	33.51
1984	AMEX	FXI	Fri, Aug 24, 2012	34.00	34.14	33.66	34.01
1983	AMEX	FXI	Thu, Aug 23, 2012	34.46	34.48	34.17	34.20
1982	AMEX	FXI	Wed, Aug 22, 2012	34.06	34.35	33.95	34.28
1981	AMEX	FXI	Tue, Aug 21, 2012	34.49	34.64	34.22	34.29
1980	AMEX	FXI	Mon, Aug 20, 2012	34.29	34.49	34.19	34.46
1979	AMEX	FXI	Fri, Aug 17, 2012	34.69	34.69	34.40	34.50
1978	AMEX	FXI	Thu, Aug 16, 2012	34.64	34.75	34.43	34.62
1977	AMEX	FXI	Wed, Aug 15, 2012	34.89	35.04	34.82	34.93
1976	AMEX	FXI	Tue, Aug 14, 2012	35.28	35.33	35.13	35.20
1975	AMEX	FXI	Mon, Aug 13, 2012	34.96	35.12	34.79	34.92
1974	AMEX	FXI	Fri, Aug 10, 2012	35.08	35.29	34.99	35.23
1973	AMEX	FXI	Thu, Aug 9, 2012	35.34	35.68	35.25	35.29
1972	AMEX	FXI	Wed, Aug 8, 2012	35.13	35.44	35.12	35.25
1971	AMEX	FXI	Tue, Aug 7, 2012	35.14	35.41	35.13	35.19
1970	AMEX	FXI	Mon, Aug 6, 2012	34.87	35.24	34.82	34.99
1969	AMEX	FXI	Fri, Aug 3, 2012	34.53	34.91	34.52	34.80
1968	AMEX	FXI	Thu, Aug 2, 2012	33.97	34.25	33.72	33.97
1967	AMEX	FXI	Wed, Aug 1, 2012	34.55	34.59	34.19	34.30
1966	AMEX	FXI	Tue, Jul 31, 2012	34.31	34.47	34.17	34.19
1965	AMEX	FXI	Mon, Jul 30, 2012	33.96	34.22	33.96	34.06
1964	AMEX	FXI	Fri, Jul 27, 2012	33.57	34.34	33.45	34.12
1963	AMEX	FXI	Thu, Jul 26, 2012	33.17	33.33	33.00	33.24
1962	AMEX	FXI	Wed, Jul 25, 2012	32.83	32.95	32.55	32.68
1961	AMEX	FXI	Tue, Jul 24, 2012	32.60	32.68	32.24	32.48
1960	AMEX	FXI	Mon, Jul 23, 2012	32.37	32.72	32.15	32.60
1959	AMEX	FXI	Fri, Jul 20, 2012	33.58	33.60	33.05	33.26
1958	AMEX	FXI	Thu, Jul 19, 2012	33.44	33.83	33.40	33.71
1957	AMEX	FXI	Wed, Jul 18, 2012	32.59	33.07	32.55	32.97
1956	AMEX	FXI	Tue, Jul 17, 2012	32.84	33.26	32.53	33.19
1955	AMEX	FXI	Mon, Jul 16, 2012	32.31	32.48	32.13	32.46
1954	AMEX	FXI	Fri, Jul 13, 2012	32.26	32.70	32.26	32.58
1953	AMEX	FXI	Thu, Jul 12, 2012	32.07	32.23	31.81	32.09
1952	AMEX	FXI	Wed, Jul 11, 2012	32.71	32.90	32.47	32.69
1951	AMEX	FXI	Tue, Jul 10, 2012	33.03	33.13	32.25	32.43
1950	AMEX	FXI	Mon, Jul 9, 2012	33.14	33.16	32.82	33.05
1949	AMEX	FXI	Fri, Jul 6, 2012	33.57	33.66	33.21	33.45
1948	AMEX	FXI	Thu, Jul 5, 2012	34.03	34.25	33.71	34.09
1947	AMEX	FXI	Tue, Jul 3, 2012	33.86	34.28	33.80	34.20
1946	AMEX	FXI	Mon, Jul 2, 2012	33.64	33.76	33.41	33.65
1945	AMEX	FXI	Fri, Jun 29, 2012	33.23	33.75	33.20	33.67
1944	AMEX	FXI	Thu, Jun 28, 2012	32.22	32.50	32.06	32.49
1943	AMEX	FXI	Wed, Jun 27, 2012	32.64	32.78	32.51	32.63
1942	AMEX	FXI	Tue, Jun 26, 2012	32.31	32.32	32.01	32.19
1941	AMEX	FXI	Mon, Jun 25, 2012	32.09	32.10	31.62	31.83
1940	AMEX	FXI	Fri, Jun 22, 2012	32.72	32.73	32.34	32.53
1939	AMEX	FXI	Thu, Jun 21, 2012	33.43	33.46	32.45	32.52
1938	AMEX	FXI	Wed, Jun 20, 2012	34.02	34.07	33.57	33.94
1937	AMEX	FXI	Tue, Jun 19, 2012	34.74	35.18	34.72	34.90
1936	AMEX	FXI	Mon, Jun 18, 2012	34.45	34.67	34.27	34.57
1935	AMEX	FXI	Fri, Jun 15, 2012	34.21	34.49	34.15	34.46
1934	AMEX	FXI	Thu, Jun 14, 2012	33.54	34.01	33.28	33.75
1933	AMEX	FXI	Wed, Jun 13, 2012	33.63	34.01	33.55	33.67
1932	AMEX	FXI	Tue, Jun 12, 2012	33.35	33.60	33.12	33.52
1931	AMEX	FXI	Mon, Jun 11, 2012	33.49	33.50	32.74	32.79
1930	AMEX	FXI	Fri, Jun 8, 2012	32.99	33.03	32.68	32.81
1929	AMEX	FXI	Thu, Jun 7, 2012	34.58	34.64	33.65	33.77
1928	AMEX	FXI	Wed, Jun 6, 2012	33.03	33.58	32.97	33.49
1927	AMEX	FXI	Tue, Jun 5, 2012	32.49	32.75	32.39	32.62
1926	AMEX	FXI	Mon, Jun 4, 2012	32.51	32.75	32.32	32.59
1925	AMEX	FXI	Fri, Jun 1, 2012	32.81	32.97	32.64	32.69
1924	AMEX	FXI	Thu, May 31, 2012	33.45	33.71	33.15	33.49
1923	AMEX	FXI	Wed, May 30, 2012	33.22	33.34	33.02	33.29
1922	AMEX	FXI	Tue, May 29, 2012	33.85	33.93	33.57	33.88
1921	AMEX	FXI	Fri, May 25, 2012	32.56	32.67	32.43	32.58
1920	AMEX	FXI	Thu, May 24, 2012	33.28	33.37	32.49	32.74
1919	AMEX	FXI	Wed, May 23, 2012	33.14	33.31	32.73	33.25
1918	AMEX	FXI	Tue, May 22, 2012	33.77	34.00	33.25	33.63
1917	AMEX	FXI	Mon, May 21, 2012	33.25	33.88	33.20	33.86
1916	AMEX	FXI	Fri, May 18, 2012	33.34	33.48	32.96	33.00
1915	AMEX	FXI	Thu, May 17, 2012	33.74	33.84	33.17	33.19
1914	AMEX	FXI	Wed, May 16, 2012	34.22	34.54	33.91	33.93
1913	AMEX	FXI	Tue, May 15, 2012	34.83	35.00	34.55	34.72
1912	AMEX	FXI	Mon, May 14, 2012	34.81	34.96	34.56	34.74
1911	AMEX	FXI	Fri, May 11, 2012	35.40	35.75	35.20	35.33
1910	AMEX	FXI	Thu, May 10, 2012	36.04	36.09	35.71	35.81
1909	AMEX	FXI	Wed, May 9, 2012	35.86	36.11	35.58	35.93
1908	AMEX	FXI	Tue, May 8, 2012	36.75	36.78	35.99	36.43
1907	AMEX	FXI	Mon, May 7, 2012	37.08	37.38	37.08	37.18
1906	AMEX	FXI	Fri, May 4, 2012	37.72	37.73	37.21	37.37
1905	AMEX	FXI	Thu, May 3, 2012	38.18	38.22	37.81	37.92
1904	AMEX	FXI	Wed, May 2, 2012	38.13	38.33	37.87	38.31
1903	AMEX	FXI	Tue, May 1, 2012	37.90	38.58	37.89	38.35
1902	AMEX	FXI	Mon, Apr 30, 2012	37.98	38.14	37.67	37.93
1901	AMEX	FXI	Fri, Apr 27, 2012	37.74	37.97	37.52	37.87
1900	AMEX	FXI	Thu, Apr 26, 2012	37.48	37.88	37.40	37.74
1899	AMEX	FXI	Wed, Apr 25, 2012	37.40	37.56	37.23	37.53
1898	AMEX	FXI	Tue, Apr 24, 2012	37.15	37.50	37.07	37.19
1897	AMEX	FXI	Mon, Apr 23, 2012	37.04	37.12	36.60	37.00
1896	AMEX	FXI	Fri, Apr 20, 2012	38.09	38.36	37.98	38.00
1895	AMEX	FXI	Thu, Apr 19, 2012	37.81	38.13	37.39	37.77
1894	AMEX	FXI	Wed, Apr 18, 2012	37.37	37.63	37.29	37.54
1893	AMEX	FXI	Tue, Apr 17, 2012	37.32	37.63	37.10	37.52
1892	AMEX	FXI	Mon, Apr 16, 2012	37.59	37.72	36.91	37.08
1891	AMEX	FXI	Fri, Apr 13, 2012	37.49	37.60	37.04	37.42
1890	AMEX	FXI	Thu, Apr 12, 2012	36.57	37.54	36.57	37.45
1889	AMEX	FXI	Wed, Apr 11, 2012	36.28	36.34	36.06	36.17
1888	AMEX	FXI	Tue, Apr 10, 2012	36.34	36.42	35.55	35.75
1887	AMEX	FXI	Mon, Apr 9, 2012	36.39	36.52	36.29	36.35
1886	AMEX	FXI	Thu, Apr 5, 2012	36.62	37.08	36.61	37.00
1885	AMEX	FXI	Wed, Apr 4, 2012	36.59	36.70	36.29	36.63
1884	AMEX	FXI	Tue, Apr 3, 2012	37.25	37.31	36.77	37.20
1883	AMEX	FXI	Mon, Apr 2, 2012	36.51	37.27	36.43	37.09
1882	AMEX	FXI	Fri, Mar 30, 2012	36.84	36.88	36.51	36.67
1881	AMEX	FXI	Thu, Mar 29, 2012	36.06	36.40	35.69	36.30
1880	AMEX	FXI	Wed, Mar 28, 2012	37.05	37.10	36.50	36.70
1879	AMEX	FXI	Tue, Mar 27, 2012	37.38	37.48	37.17	37.25
1878	AMEX	FXI	Mon, Mar 26, 2012	37.07	37.38	37.04	37.31
1877	AMEX	FXI	Fri, Mar 23, 2012	36.77	36.98	36.57	36.92
1876	AMEX	FXI	Thu, Mar 22, 2012	37.04	37.07	36.64	36.89
1875	AMEX	FXI	Wed, Mar 21, 2012	37.22	37.50	37.07	37.42
1874	AMEX	FXI	Tue, Mar 20, 2012	37.31	37.33	36.94	37.27
1873	AMEX	FXI	Mon, Mar 19, 2012	37.94	38.30	37.89	37.97
1872	AMEX	FXI	Fri, Mar 16, 2012	38.87	38.97	38.59	38.76
1871	AMEX	FXI	Thu, Mar 15, 2012	38.75	38.91	38.57	38.86
1870	AMEX	FXI	Wed, Mar 14, 2012	39.32	39.52	38.56	38.67
1869	AMEX	FXI	Tue, Mar 13, 2012	39.21	39.99	39.13	39.96
1868	AMEX	FXI	Mon, Mar 12, 2012	38.94	39.03	38.73	38.83
1867	AMEX	FXI	Fri, Mar 9, 2012	39.00	39.21	38.92	39.03
1866	AMEX	FXI	Thu, Mar 8, 2012	38.66	38.90	38.47	38.81
1865	AMEX	FXI	Wed, Mar 7, 2012	37.87	38.04	37.74	37.92
1864	AMEX	FXI	Tue, Mar 6, 2012	37.97	37.97	37.55	37.75
1863	AMEX	FXI	Mon, Mar 5, 2012	39.52	39.58	39.05	39.17
1862	AMEX	FXI	Fri, Mar 2, 2012	40.16	40.37	40.00	40.27
1861	AMEX	FXI	Thu, Mar 1, 2012	40.10	40.43	40.04	40.32
1860	AMEX	FXI	Wed, Feb 29, 2012	40.50	40.74	40.16	40.29
1859	AMEX	FXI	Tue, Feb 28, 2012	40.14	40.38	40.02	40.29
1858	AMEX	FXI	Mon, Feb 27, 2012	39.45	39.84	39.30	39.71
1857	AMEX	FXI	Fri, Feb 24, 2012	40.09	40.47	40.06	40.16
1856	AMEX	FXI	Thu, Feb 23, 2012	40.17	40.25	39.91	40.14
1855	AMEX	FXI	Wed, Feb 22, 2012	40.18	40.36	40.08	40.32
1854	AMEX	FXI	Tue, Feb 21, 2012	40.10	40.25	39.80	39.93
1853	AMEX	FXI	Fri, Feb 17, 2012	40.44	40.45	40.09	40.26
1852	AMEX	FXI	Thu, Feb 16, 2012	39.88	40.33	39.70	40.32
1851	AMEX	FXI	Wed, Feb 15, 2012	40.15	40.19	39.71	39.81
1850	AMEX	FXI	Tue, Feb 14, 2012	39.32	39.42	39.11	39.39
1849	AMEX	FXI	Mon, Feb 13, 2012	39.47	39.59	39.24	39.42
1848	AMEX	FXI	Fri, Feb 10, 2012	39.08	39.08	38.66	38.93
1847	AMEX	FXI	Thu, Feb 9, 2012	40.26	40.34	39.77	40.09
1846	AMEX	FXI	Wed, Feb 8, 2012	40.07	40.41	40.03	40.40
1845	AMEX	FXI	Tue, Feb 7, 2012	39.59	39.84	39.33	39.72
1844	AMEX	FXI	Mon, Feb 6, 2012	39.80	39.96	39.73	39.87
1843	AMEX	FXI	Fri, Feb 3, 2012	40.44	40.67	40.30	40.49
1842	AMEX	FXI	Thu, Feb 2, 2012	39.88	40.22	39.79	39.93
1841	AMEX	FXI	Wed, Feb 1, 2012	39.30	39.74	39.19	39.42
1840	AMEX	FXI	Tue, Jan 31, 2012	38.94	38.95	38.47	38.83
1839	AMEX	FXI	Mon, Jan 30, 2012	38.34	38.71	38.07	38.47
1838	AMEX	FXI	Fri, Jan 27, 2012	39.31	39.67	39.22	39.60
1837	AMEX	FXI	Thu, Jan 26, 2012	39.66	39.80	39.07	39.18
1836	AMEX	FXI	Wed, Jan 25, 2012	38.84	39.51	38.68	39.41
1835	AMEX	FXI	Tue, Jan 24, 2012	38.56	39.06	38.46	38.97
1834	AMEX	FXI	Mon, Jan 23, 2012	38.73	39.33	38.69	38.83
1833	AMEX	FXI	Fri, Jan 20, 2012	38.40	38.70	38.20	38.67
1832	AMEX	FXI	Thu, Jan 19, 2012	38.64	38.79	38.37	38.60
1831	AMEX	FXI	Wed, Jan 18, 2012	37.65	38.33	37.57	38.32
1830	AMEX	FXI	Tue, Jan 17, 2012	37.71	37.76	37.44	37.62
1829	AMEX	FXI	Fri, Jan 13, 2012	36.49	36.83	36.28	36.74
1828	AMEX	FXI	Thu, Jan 12, 2012	36.82	36.94	36.50	36.84
1827	AMEX	FXI	Wed, Jan 11, 2012	36.67	36.81	36.54	36.74
1826	AMEX	FXI	Tue, Jan 10, 2012	36.67	37.09	36.67	36.73
1825	AMEX	FXI	Mon, Jan 9, 2012	35.81	36.00	35.67	35.92
1824	AMEX	FXI	Fri, Jan 6, 2012	35.41	35.42	34.99	35.17
1823	AMEX	FXI	Thu, Jan 5, 2012	35.44	35.80	35.16	35.69
1822	AMEX	FXI	Wed, Jan 4, 2012	35.35	35.52	35.22	35.45
1821	AMEX	FXI	Tue, Jan 3, 2012	35.81	36.16	35.78	35.98
1820	AMEX	FXI	Fri, Dec 30, 2011	34.80	34.97	34.68	34.87
1819	AMEX	FXI	Thu, Dec 29, 2011	34.70	34.94	34.65	34.85
1818	AMEX	FXI	Wed, Dec 28, 2011	34.83	34.85	34.38	34.53
1817	AMEX	FXI	Tue, Dec 27, 2011	35.18	35.35	35.00	35.18
1816	AMEX	FXI	Fri, Dec 23, 2011	35.24	35.36	35.06	35.31
1815	AMEX	FXI	Thu, Dec 22, 2011	34.84	35.43	34.75	35.31
1814	AMEX	FXI	Wed, Dec 21, 2011	34.35	34.77	34.03	34.76
1813	AMEX	FXI	Tue, Dec 20, 2011	34.21	35.11	34.21	35.04
1812	AMEX	FXI	Mon, Dec 19, 2011	34.36	34.44	33.55	33.61
1811	AMEX	FXI	Fri, Dec 16, 2011	34.67	35.04	34.37	34.53
1810	AMEX	FXI	Thu, Dec 15, 2011	34.48	34.57	34.00	34.09
1809	AMEX	FXI	Wed, Dec 14, 2011	34.58	34.72	34.20	34.38
1808	AMEX	FXI	Tue, Dec 13, 2011	35.26	35.46	34.55	34.74
1807	AMEX	FXI	Mon, Dec 12, 2011	35.30	35.36	34.65	34.94
1806	AMEX	FXI	Fri, Dec 9, 2011	35.94	36.52	35.34	36.30
1805	AMEX	FXI	Thu, Dec 8, 2011	36.38	36.53	35.61	35.70
1804	AMEX	FXI	Wed, Dec 7, 2011	36.52	36.94	36.27	36.82
1803	AMEX	FXI	Tue, Dec 6, 2011	36.67	36.88	36.32	36.56
1802	AMEX	FXI	Mon, Dec 5, 2011	37.09	37.26	36.68	36.87
1801	AMEX	FXI	Fri, Dec 2, 2011	36.93	37.06	36.28	36.40
1800	AMEX	FXI	Thu, Dec 1, 2011	36.58	36.93	36.48	36.62
1799	AMEX	FXI	Wed, Nov 30, 2011	35.96	36.50	35.20	36.22
1798	AMEX	FXI	Tue, Nov 29, 2011	34.49	34.84	34.24	34.29
1797	AMEX	FXI	Mon, Nov 28, 2011	34.67	34.87	34.29	34.61
1796	AMEX	FXI	Fri, Nov 25, 2011	33.40	33.84	33.33	33.33
1795	AMEX	FXI	Wed, Nov 23, 2011	33.82	33.91	33.32	33.38
1794	AMEX	FXI	Tue, Nov 22, 2011	34.34	34.62	33.87	34.32
1793	AMEX	FXI	Mon, Nov 21, 2011	34.48	34.51	33.79	34.24
1792	AMEX	FXI	Fri, Nov 18, 2011	35.60	35.66	35.18	35.32
1791	AMEX	FXI	Thu, Nov 17, 2011	36.34	36.53	35.09	35.28
1790	AMEX	FXI	Wed, Nov 16, 2011	36.60	37.02	36.15	36.19
1789	AMEX	FXI	Tue, Nov 15, 2011	37.39	38.02	37.33	37.79
1788	AMEX	FXI	Mon, Nov 14, 2011	37.61	37.69	36.91	37.31
1787	AMEX	FXI	Fri, Nov 11, 2011	37.43	38.03	37.37	37.80
1786	AMEX	FXI	Thu, Nov 10, 2011	37.30	37.45	36.74	36.99
1785	AMEX	FXI	Wed, Nov 9, 2011	37.48	37.69	36.47	36.84
1784	AMEX	FXI	Tue, Nov 8, 2011	38.43	39.01	37.82	38.95
1783	AMEX	FXI	Mon, Nov 7, 2011	37.84	38.25	37.47	38.21
1782	AMEX	FXI	Fri, Nov 4, 2011	37.77	37.87	36.92	37.72
1781	AMEX	FXI	Thu, Nov 3, 2011	37.53	38.38	37.15	38.07
1780	AMEX	FXI	Wed, Nov 2, 2011	36.84	37.49	36.56	37.44
1779	AMEX	FXI	Tue, Nov 1, 2011	34.96	35.86	34.63	35.51
1778	AMEX	FXI	Mon, Oct 31, 2011	36.91	37.02	35.96	36.06
1777	AMEX	FXI	Fri, Oct 28, 2011	37.59	38.17	37.51	37.79
1776	AMEX	FXI	Thu, Oct 27, 2011	37.72	38.77	37.16	38.34
1775	AMEX	FXI	Wed, Oct 26, 2011	35.88	36.24	35.16	36.13
1774	AMEX	FXI	Tue, Oct 25, 2011	35.06	35.20	34.64	34.73
1773	AMEX	FXI	Mon, Oct 24, 2011	34.33	35.58	34.22	35.28
1772	AMEX	FXI	Fri, Oct 21, 2011	32.99	33.56	32.97	33.46
1771	AMEX	FXI	Thu, Oct 20, 2011	32.85	32.85	31.96	32.57
1770	AMEX	FXI	Wed, Oct 19, 2011	33.62	33.90	33.08	33.12
1769	AMEX	FXI	Tue, Oct 18, 2011	33.35	34.28	32.71	34.14
1768	AMEX	FXI	Mon, Oct 17, 2011	34.36	34.48	33.51	33.57
1767	AMEX	FXI	Fri, Oct 14, 2011	34.30	34.67	34.17	34.67
1766	AMEX	FXI	Thu, Oct 13, 2011	34.43	34.53	33.72	34.31
1765	AMEX	FXI	Wed, Oct 12, 2011	34.10	35.11	34.08	34.72
1764	AMEX	FXI	Tue, Oct 11, 2011	32.72	33.79	32.61	33.40
1763	AMEX	FXI	Mon, Oct 10, 2011	31.78	32.73	31.75	32.69
1762	AMEX	FXI	Fri, Oct 7, 2011	31.71	31.80	30.95	31.04
1761	AMEX	FXI	Thu, Oct 6, 2011	30.81	31.48	30.48	31.44
1760	AMEX	FXI	Wed, Oct 5, 2011	29.75	31.05	29.70	31.00
1759	AMEX	FXI	Tue, Oct 4, 2011	28.90	29.89	28.61	29.79
1758	AMEX	FXI	Mon, Oct 3, 2011	30.18	30.80	29.71	29.75
1757	AMEX	FXI	Fri, Sep 30, 2011	31.61	32.05	30.82	30.83
1756	AMEX	FXI	Thu, Sep 29, 2011	33.22	33.29	32.57	32.91
1755	AMEX	FXI	Wed, Sep 28, 2011	33.16	33.39	32.44	32.49
1754	AMEX	FXI	Tue, Sep 27, 2011	33.51	34.24	33.35	33.76
1753	AMEX	FXI	Mon, Sep 26, 2011	31.62	32.48	31.32	32.13
1752	AMEX	FXI	Fri, Sep 23, 2011	31.80	32.47	31.66	32.27
1751	AMEX	FXI	Thu, Sep 22, 2011	32.25	32.60	31.34	31.53
1750	AMEX	FXI	Wed, Sep 21, 2011	34.86	35.01	33.61	33.67
1749	AMEX	FXI	Tue, Sep 20, 2011	35.54	35.81	35.11	35.22
1748	AMEX	FXI	Mon, Sep 19, 2011	35.27	35.61	34.89	35.41
1747	AMEX	FXI	Fri, Sep 16, 2011	36.68	36.85	36.27	36.62
1746	AMEX	FXI	Thu, Sep 15, 2011	36.16	36.43	35.72	36.36
1745	AMEX	FXI	Wed, Sep 14, 2011	35.80	36.19	35.21	35.97
1744	AMEX	FXI	Tue, Sep 13, 2011	35.74	35.96	35.53	35.93
1743	AMEX	FXI	Mon, Sep 12, 2011	35.47	35.94	35.13	35.79
1742	AMEX	FXI	Fri, Sep 9, 2011	36.64	36.75	35.86	35.95
1741	AMEX	FXI	Thu, Sep 8, 2011	37.16	37.58	36.88	36.95
1740	AMEX	FXI	Wed, Sep 7, 2011	37.63	37.95	37.46	37.85
1739	AMEX	FXI	Tue, Sep 6, 2011	36.24	37.19	36.22	37.17
1738	AMEX	FXI	Fri, Sep 2, 2011	37.28	37.54	37.03	37.12
1737	AMEX	FXI	Thu, Sep 1, 2011	38.51	38.75	38.06	38.09
1736	AMEX	FXI	Wed, Aug 31, 2011	38.54	38.72	38.22	38.63
1735	AMEX	FXI	Tue, Aug 30, 2011	37.74	38.20	37.53	37.94
1734	AMEX	FXI	Mon, Aug 29, 2011	37.22	37.99	37.19	37.97
1733	AMEX	FXI	Fri, Aug 26, 2011	36.25	36.99	35.67	36.96
1732	AMEX	FXI	Thu, Aug 25, 2011	37.11	37.29	36.37	36.63
1731	AMEX	FXI	Wed, Aug 24, 2011	36.54	37.01	36.41	36.88
1730	AMEX	FXI	Tue, Aug 23, 2011	36.36	37.39	36.03	37.31
1729	AMEX	FXI	Mon, Aug 22, 2011	36.19	36.25	35.49	35.67
1728	AMEX	FXI	Fri, Aug 19, 2011	35.80	36.66	35.75	35.88
1727	AMEX	FXI	Thu, Aug 18, 2011	36.55	36.63	35.74	36.22
1726	AMEX	FXI	Wed, Aug 17, 2011	37.95	38.23	37.47	37.67
1725	AMEX	FXI	Tue, Aug 16, 2011	37.68	38.06	37.41	37.82
1724	AMEX	FXI	Mon, Aug 15, 2011	37.74	38.08	37.35	38.07
1723	AMEX	FXI	Fri, Aug 12, 2011	36.94	37.09	36.40	36.71
1722	AMEX	FXI	Thu, Aug 11, 2011	35.73	37.15	35.69	37.02
1721	AMEX	FXI	Wed, Aug 10, 2011	35.94	36.38	35.02	35.12
1720	AMEX	FXI	Tue, Aug 9, 2011	36.13	37.48	35.46	37.46
1719	AMEX	FXI	Mon, Aug 8, 2011	37.30	38.19	35.82	35.99
1718	AMEX	FXI	Fri, Aug 5, 2011	39.17	39.39	37.55	38.76
1717	AMEX	FXI	Thu, Aug 4, 2011	39.95	40.14	39.16	39.22
1716	AMEX	FXI	Wed, Aug 3, 2011	40.87	41.02	40.07	40.93
1715	AMEX	FXI	Tue, Aug 2, 2011	41.78	41.88	41.06	41.15
1714	AMEX	FXI	Mon, Aug 1, 2011	42.69	42.74	41.78	42.17
1713	AMEX	FXI	Fri, Jul 29, 2011	41.86	42.54	41.84	42.36
1712	AMEX	FXI	Thu, Jul 28, 2011	42.42	42.62	42.18	42.36
1711	AMEX	FXI	Wed, Jul 27, 2011	42.52	42.57	41.90	42.06
1710	AMEX	FXI	Tue, Jul 26, 2011	42.58	42.78	42.39	42.66
1709	AMEX	FXI	Mon, Jul 25, 2011	42.06	42.28	41.98	42.18
1708	AMEX	FXI	Fri, Jul 22, 2011	42.34	42.52	42.17	42.44
1707	AMEX	FXI	Thu, Jul 21, 2011	41.90	42.28	41.80	42.18
1706	AMEX	FXI	Wed, Jul 20, 2011	41.76	42.09	41.74	41.94
1705	AMEX	FXI	Tue, Jul 19, 2011	41.46	41.77	41.43	41.77
1704	AMEX	FXI	Mon, Jul 18, 2011	41.25	41.28	40.87	41.21
1703	AMEX	FXI	Fri, Jul 15, 2011	41.51	41.58	41.16	41.33
1702	AMEX	FXI	Thu, Jul 14, 2011	41.53	41.68	41.09	41.20
1701	AMEX	FXI	Wed, Jul 13, 2011	41.29	41.85	41.25	41.50
1700	AMEX	FXI	Tue, Jul 12, 2011	40.96	41.17	40.72	40.89
1699	AMEX	FXI	Mon, Jul 11, 2011	41.80	41.80	41.13	41.28
1698	AMEX	FXI	Fri, Jul 8, 2011	42.51	42.63	42.11	42.27
1697	AMEX	FXI	Thu, Jul 7, 2011	42.71	42.95	42.63	42.80
1696	AMEX	FXI	Wed, Jul 6, 2011	42.36	42.44	41.94	42.42
1695	AMEX	FXI	Tue, Jul 5, 2011	43.17	43.20	42.79	42.97
1694	AMEX	FXI	Fri, Jul 1, 2011	42.97	43.41	42.84	43.30
1693	AMEX	FXI	Thu, Jun 30, 2011	42.70	43.00	42.57	42.95
1692	AMEX	FXI	Wed, Jun 29, 2011	42.25	42.56	42.01	42.45
1691	AMEX	FXI	Tue, Jun 28, 2011	42.20	42.63	42.04	42.60
1690	AMEX	FXI	Mon, Jun 27, 2011	42.01	42.49	41.88	42.35
1689	AMEX	FXI	Fri, Jun 24, 2011	42.10	42.15	41.53	41.64
1688	AMEX	FXI	Thu, Jun 23, 2011	40.68	41.28	40.35	41.27
1687	AMEX	FXI	Wed, Jun 22, 2011	41.30	41.58	41.03	41.11
1686	AMEX	FXI	Tue, Jun 21, 2011	41.45	41.94	41.42	41.90
1685	AMEX	FXI	Mon, Jun 20, 2011	41.79	42.04	41.76	41.95
1684	AMEX	FXI	Fri, Jun 17, 2011	42.11	42.25	41.93	42.08
1683	AMEX	FXI	Thu, Jun 16, 2011	41.96	42.41	41.78	42.08
1682	AMEX	FXI	Wed, Jun 15, 2011	42.59	42.77	42.10	42.34
1681	AMEX	FXI	Tue, Jun 14, 2011	43.19	43.36	43.06	43.13
1680	AMEX	FXI	Mon, Jun 13, 2011	42.95	42.98	42.37	42.62
1679	AMEX	FXI	Fri, Jun 10, 2011	42.76	42.89	42.19	42.32
1678	AMEX	FXI	Thu, Jun 9, 2011	43.06	43.51	42.87	43.39
1677	AMEX	FXI	Wed, Jun 8, 2011	43.36	43.59	43.12	43.32
1676	AMEX	FXI	Tue, Jun 7, 2011	43.75	44.01	43.53	43.55
1675	AMEX	FXI	Mon, Jun 6, 2011	43.58	43.72	43.27	43.28
1674	AMEX	FXI	Fri, Jun 3, 2011	43.60	44.01	43.55	43.71
1673	AMEX	FXI	Thu, Jun 2, 2011	44.54	44.70	44.20	44.59
1672	AMEX	FXI	Wed, Jun 1, 2011	45.12	45.13	44.38	44.48
1671	AMEX	FXI	Tue, May 31, 2011	45.15	45.37	44.98	45.37
1670	AMEX	FXI	Fri, May 27, 2011	44.15	44.34	44.05	44.18
1669	AMEX	FXI	Thu, May 26, 2011	43.46	43.76	43.36	43.73
1668	AMEX	FXI	Wed, May 25, 2011	43.28	43.68	43.20	43.49
1667	AMEX	FXI	Tue, May 24, 2011	43.30	43.43	43.05	43.28
1666	AMEX	FXI	Mon, May 23, 2011	42.99	43.06	42.68	42.94
1665	AMEX	FXI	Fri, May 20, 2011	44.00	44.17	43.75	44.02
1664	AMEX	FXI	Thu, May 19, 2011	44.16	44.19	43.84	44.12
1663	AMEX	FXI	Wed, May 18, 2011	43.50	44.17	43.36	44.14
1662	AMEX	FXI	Tue, May 17, 2011	42.86	43.30	42.81	43.15
1661	AMEX	FXI	Mon, May 16, 2011	42.95	43.48	42.87	43.10
1660	AMEX	FXI	Fri, May 13, 2011	43.80	43.81	43.00	43.20
1659	AMEX	FXI	Thu, May 12, 2011	43.53	43.88	43.10	43.71
1658	AMEX	FXI	Wed, May 11, 2011	44.00	44.12	43.25	43.63
1657	AMEX	FXI	Tue, May 10, 2011	44.12	44.41	44.03	44.29
1656	AMEX	FXI	Mon, May 9, 2011	43.86	44.10	43.59	43.86
1655	AMEX	FXI	Fri, May 6, 2011	44.03	44.45	43.54	43.78
1654	AMEX	FXI	Thu, May 5, 2011	43.46	43.92	43.20	43.35
1653	AMEX	FXI	Wed, May 4, 2011	43.95	43.95	43.40	43.71
1652	AMEX	FXI	Tue, May 3, 2011	44.63	44.72	44.21	44.51
1651	AMEX	FXI	Mon, May 2, 2011	45.32	45.51	45.01	45.07
1650	AMEX	FXI	Fri, Apr 29, 2011	45.01	45.25	44.82	45.21
1649	AMEX	FXI	Thu, Apr 28, 2011	45.23	45.30	45.00	45.22
1648	AMEX	FXI	Wed, Apr 27, 2011	45.66	45.68	44.98	45.57
1647	AMEX	FXI	Tue, Apr 26, 2011	45.98	46.19	45.71	46.01
1646	AMEX	FXI	Mon, Apr 25, 2011	46.21	46.27	45.79	45.87
1645	AMEX	FXI	Thu, Apr 21, 2011	46.28	46.40	46.12	46.37
1644	AMEX	FXI	Wed, Apr 20, 2011	45.84	46.08	45.65	45.99
1643	AMEX	FXI	Tue, Apr 19, 2011	44.80	45.02	44.77	44.84
1642	AMEX	FXI	Mon, Apr 18, 2011	44.81	45.06	44.52	44.89
1641	AMEX	FXI	Fri, Apr 15, 2011	45.80	45.89	45.50	45.79
1640	AMEX	FXI	Thu, Apr 14, 2011	45.30	45.64	45.25	45.55
1639	AMEX	FXI	Wed, Apr 13, 2011	45.86	45.92	45.22	45.48
1638	AMEX	FXI	Tue, Apr 12, 2011	45.30	45.47	44.83	45.04
1637	AMEX	FXI	Mon, Apr 11, 2011	46.24	46.29	45.43	45.57
1636	AMEX	FXI	Fri, Apr 8, 2011	46.21	46.37	45.78	46.02
1635	AMEX	FXI	Thu, Apr 7, 2011	46.06	46.31	45.75	45.99
1634	AMEX	FXI	Wed, Apr 6, 2011	46.23	46.38	46.05	46.07
1633	AMEX	FXI	Tue, Apr 5, 2011	46.00	46.25	45.96	46.00
1632	AMEX	FXI	Mon, Apr 4, 2011	45.93	46.36	45.80	46.35
1631	AMEX	FXI	Fri, Apr 1, 2011	45.55	45.71	45.36	45.49
1630	AMEX	FXI	Thu, Mar 31, 2011	44.49	45.00	44.49	44.91
1629	AMEX	FXI	Wed, Mar 30, 2011	44.22	44.52	44.16	44.40
1628	AMEX	FXI	Tue, Mar 29, 2011	43.51	43.85	43.39	43.72
1627	AMEX	FXI	Mon, Mar 28, 2011	43.34	43.55	43.28	43.33
1626	AMEX	FXI	Fri, Mar 25, 2011	43.62	43.91	43.55	43.67
1625	AMEX	FXI	Thu, Mar 24, 2011	43.45	43.77	43.10	43.63
1624	AMEX	FXI	Wed, Mar 23, 2011	42.95	43.32	42.74	43.19
1623	AMEX	FXI	Tue, Mar 22, 2011	42.89	43.05	42.72	42.83
1622	AMEX	FXI	Mon, Mar 21, 2011	42.48	42.86	42.48	42.75
1621	AMEX	FXI	Fri, Mar 18, 2011	41.97	42.05	41.66	41.68
1620	AMEX	FXI	Thu, Mar 17, 2011	42.21	42.29	41.75	41.98
1619	AMEX	FXI	Wed, Mar 16, 2011	42.45	42.73	41.51	41.77
1618	AMEX	FXI	Tue, Mar 15, 2011	41.93	43.11	41.86	42.81
1617	AMEX	FXI	Mon, Mar 14, 2011	43.27	43.65	43.26	43.57
1616	AMEX	FXI	Fri, Mar 11, 2011	43.20	43.66	43.09	43.53
1615	AMEX	FXI	Thu, Mar 10, 2011	43.98	44.01	43.55	43.64
1614	AMEX	FXI	Wed, Mar 9, 2011	44.23	44.52	44.04	44.43
1613	AMEX	FXI	Tue, Mar 8, 2011	43.86	44.36	43.50	44.14
1612	AMEX	FXI	Mon, Mar 7, 2011	43.54	43.85	43.01	43.10
1611	AMEX	FXI	Fri, Mar 4, 2011	43.43	43.52	42.97	43.44
1610	AMEX	FXI	Thu, Mar 3, 2011	42.89	43.36	42.89	43.32
1609	AMEX	FXI	Wed, Mar 2, 2011	42.29	42.78	42.28	42.56
1608	AMEX	FXI	Tue, Mar 1, 2011	42.63	42.68	42.02	42.17
1607	AMEX	FXI	Mon, Feb 28, 2011	42.36	42.51	42.15	42.45
1606	AMEX	FXI	Fri, Feb 25, 2011	41.68	41.85	41.51	41.84
1605	AMEX	FXI	Thu, Feb 24, 2011	41.11	41.36	40.83	41.16
1604	AMEX	FXI	Wed, Feb 23, 2011	41.26	41.43	40.84	41.24
1603	AMEX	FXI	Tue, Feb 22, 2011	41.78	41.86	41.00	41.20
1602	AMEX	FXI	Fri, Feb 18, 2011	42.98	43.02	42.58	42.73
1601	AMEX	FXI	Thu, Feb 17, 2011	42.36	42.75	42.10	42.66
1600	AMEX	FXI	Wed, Feb 16, 2011	41.94	42.55	41.93	42.31
1599	AMEX	FXI	Tue, Feb 15, 2011	41.63	41.86	41.49	41.80
1598	AMEX	FXI	Mon, Feb 14, 2011	41.95	42.14	41.84	41.92
1597	AMEX	FXI	Fri, Feb 11, 2011	41.16	41.86	41.11	41.68
1596	AMEX	FXI	Thu, Feb 10, 2011	40.85	41.54	40.80	41.37
1595	AMEX	FXI	Wed, Feb 9, 2011	41.80	41.87	41.20	41.50
1594	AMEX	FXI	Tue, Feb 8, 2011	42.43	42.62	42.31	42.58
1593	AMEX	FXI	Mon, Feb 7, 2011	42.42	42.68	42.39	42.47
1592	AMEX	FXI	Fri, Feb 4, 2011	42.78	42.89	42.42	42.87
1591	AMEX	FXI	Thu, Feb 3, 2011	42.93	42.95	42.58	42.68
1590	AMEX	FXI	Wed, Feb 2, 2011	42.96	43.08	42.75	42.79
1589	AMEX	FXI	Tue, Feb 1, 2011	42.71	43.03	42.62	42.84
1588	AMEX	FXI	Mon, Jan 31, 2011	42.54	42.91	42.40	42.55
1587	AMEX	FXI	Fri, Jan 28, 2011	42.95	43.00	41.89	42.03
1586	AMEX	FXI	Thu, Jan 27, 2011	43.21	43.35	43.02	43.14
1585	AMEX	FXI	Wed, Jan 26, 2011	43.16	43.22	42.92	43.09
1584	AMEX	FXI	Tue, Jan 25, 2011	42.76	42.93	42.44	42.83
1583	AMEX	FXI	Mon, Jan 24, 2011	42.93	43.16	42.93	43.07
1582	AMEX	FXI	Fri, Jan 21, 2011	43.69	43.83	43.18	43.23
1581	AMEX	FXI	Thu, Jan 20, 2011	43.84	43.85	43.11	43.61
1580	AMEX	FXI	Wed, Jan 19, 2011	44.53	44.61	44.12	44.34
1579	AMEX	FXI	Tue, Jan 18, 2011	44.09	44.27	43.96	44.22
1578	AMEX	FXI	Fri, Jan 14, 2011	44.42	44.60	44.37	44.55
1577	AMEX	FXI	Thu, Jan 13, 2011	44.71	44.74	44.39	44.56
1576	AMEX	FXI	Wed, Jan 12, 2011	44.74	44.85	44.46	44.69
1575	AMEX	FXI	Tue, Jan 11, 2011	43.79	43.90	43.65	43.80
1574	AMEX	FXI	Mon, Jan 10, 2011	43.30	43.41	43.07	43.31
1573	AMEX	FXI	Fri, Jan 7, 2011	43.91	44.02	43.29	43.65
1572	AMEX	FXI	Thu, Jan 6, 2011	44.07	44.14	43.74	43.97
1571	AMEX	FXI	Wed, Jan 5, 2011	44.00	44.42	43.99	44.32
1570	AMEX	FXI	Tue, Jan 4, 2011	44.22	44.32	43.78	44.28
1569	AMEX	FXI	Mon, Jan 3, 2011	43.80	43.92	43.63	43.73
1568	AMEX	FXI	Fri, Dec 31, 2010	42.93	43.12	42.87	43.09
1567	AMEX	FXI	Thu, Dec 30, 2010	42.79	43.00	42.62	42.67
1566	AMEX	FXI	Wed, Dec 29, 2010	42.67	42.90	42.65	42.78
1565	AMEX	FXI	Tue, Dec 28, 2010	42.15	42.30	41.91	42.19
1564	AMEX	FXI	Mon, Dec 27, 2010	42.28	42.71	42.23	42.55
1563	AMEX	FXI	Thu, Dec 23, 2010	42.64	42.71	42.52	42.60
1562	AMEX	FXI	Wed, Dec 22, 2010	43.11	43.24	43.09	43.15
1561	AMEX	FXI	Tue, Dec 21, 2010	42.97	43.33	42.89	43.27
1560	AMEX	FXI	Mon, Dec 20, 2010	42.49	42.53	42.21	42.38
1559	AMEX	FXI	Fri, Dec 17, 2010	42.52	42.66	42.38	42.59
1558	AMEX	FXI	Thu, Dec 16, 2010	42.54	42.72	42.38	42.60
1557	AMEX	FXI	Wed, Dec 15, 2010	43.21	43.25	42.65	42.76
1556	AMEX	FXI	Tue, Dec 14, 2010	43.90	44.00	43.57	43.78
1555	AMEX	FXI	Mon, Dec 13, 2010	43.86	44.16	43.74	43.87
1554	AMEX	FXI	Fri, Dec 10, 2010	43.43	43.59	43.35	43.43
1553	AMEX	FXI	Thu, Dec 9, 2010	43.51	43.57	43.12	43.36
1552	AMEX	FXI	Wed, Dec 8, 2010	43.69	43.81	43.13	43.30
1551	AMEX	FXI	Tue, Dec 7, 2010	44.41	44.52	43.94	43.99
1550	AMEX	FXI	Mon, Dec 6, 2010	43.81	43.97	43.67	43.84
1549	AMEX	FXI	Fri, Dec 3, 2010	43.91	44.58	43.89	44.42
1548	AMEX	FXI	Thu, Dec 2, 2010	44.45	45.18	44.40	45.06
1547	AMEX	FXI	Wed, Dec 1, 2010	44.30	44.61	44.16	44.45
1546	AMEX	FXI	Tue, Nov 30, 2010	43.19	43.68	43.14	43.33
1545	AMEX	FXI	Mon, Nov 29, 2010	43.57	43.97	43.25	43.84
1544	AMEX	FXI	Fri, Nov 26, 2010	43.34	43.50	43.17	43.20
1543	AMEX	FXI	Wed, Nov 24, 2010	43.96	44.30	43.86	44.20
1542	AMEX	FXI	Tue, Nov 23, 2010	43.56	43.63	43.20	43.47
1541	AMEX	FXI	Mon, Nov 22, 2010	44.62	44.88	43.95	44.48
1540	AMEX	FXI	Fri, Nov 19, 2010	44.66	44.76	44.05	44.66
1539	AMEX	FXI	Thu, Nov 18, 2010	44.98	45.34	44.96	45.10
1538	AMEX	FXI	Wed, Nov 17, 2010	43.89	44.44	43.85	44.16
1537	AMEX	FXI	Tue, Nov 16, 2010	44.72	44.80	43.96	44.11
1536	AMEX	FXI	Mon, Nov 15, 2010	45.65	46.02	45.31	45.42
1535	AMEX	FXI	Fri, Nov 12, 2010	46.40	46.64	45.68	46.02
1534	AMEX	FXI	Thu, Nov 11, 2010	47.37	47.47	47.00	47.45
1533	AMEX	FXI	Wed, Nov 10, 2010	46.91	47.33	46.40	47.24
1532	AMEX	FXI	Tue, Nov 9, 2010	47.76	47.78	46.67	46.91
1531	AMEX	FXI	Mon, Nov 8, 2010	47.91	47.99	47.68	47.93
1530	AMEX	FXI	Fri, Nov 5, 2010	47.73	47.94	47.57	47.83
1529	AMEX	FXI	Thu, Nov 4, 2010	47.58	47.94	47.54	47.88
1528	AMEX	FXI	Wed, Nov 3, 2010	46.64	47.03	46.09	46.99
1527	AMEX	FXI	Tue, Nov 2, 2010	46.03	46.12	45.86	46.01
1526	AMEX	FXI	Mon, Nov 1, 2010	45.62	45.87	45.28	45.43
1525	AMEX	FXI	Fri, Oct 29, 2010	44.63	45.00	44.59	44.97
1524	AMEX	FXI	Thu, Oct 28, 2010	45.32	45.45	45.01	45.11
1523	AMEX	FXI	Wed, Oct 27, 2010	44.99	45.14	44.39	45.08
1522	AMEX	FXI	Tue, Oct 26, 2010	46.08	46.30	45.76	46.17
1521	AMEX	FXI	Mon, Oct 25, 2010	46.17	46.56	46.15	46.22
1520	AMEX	FXI	Fri, Oct 22, 2010	45.95	46.01	45.54	45.67
1519	AMEX	FXI	Thu, Oct 21, 2010	46.35	46.44	45.52	46.14
1518	AMEX	FXI	Wed, Oct 20, 2010	45.76	46.50	45.71	46.18
1517	AMEX	FXI	Tue, Oct 19, 2010	45.74	45.86	45.15	45.28
1516	AMEX	FXI	Mon, Oct 18, 2010	45.89	46.55	45.85	46.33
1515	AMEX	FXI	Fri, Oct 15, 2010	46.39	46.42	45.54	46.20
1514	AMEX	FXI	Thu, Oct 14, 2010	46.15	46.22	45.51	45.88
1513	AMEX	FXI	Wed, Oct 13, 2010	45.43	46.18	45.43	45.74
1512	AMEX	FXI	Tue, Oct 12, 2010	44.64	44.84	44.35	44.68
1511	AMEX	FXI	Mon, Oct 11, 2010	44.68	44.84	44.59	44.82
1510	AMEX	FXI	Fri, Oct 8, 2010	43.93	44.58	43.82	44.40
1509	AMEX	FXI	Thu, Oct 7, 2010	44.14	44.14	43.58	43.86
1508	AMEX	FXI	Wed, Oct 6, 2010	43.93	44.26	43.87	44.24
1507	AMEX	FXI	Tue, Oct 5, 2010	43.79	44.35	43.76	44.27
1506	AMEX	FXI	Mon, Oct 4, 2010	43.41	43.58	42.99	43.35
1505	AMEX	FXI	Fri, Oct 1, 2010	43.01	43.29	42.98	43.10
1504	AMEX	FXI	Thu, Sep 30, 2010	42.93	43.22	42.57	42.82
1503	AMEX	FXI	Wed, Sep 29, 2010	42.78	42.87	42.57	42.72
1502	AMEX	FXI	Tue, Sep 28, 2010	42.36	42.60	42.13	42.49
1501	AMEX	FXI	Mon, Sep 27, 2010	42.62	42.77	42.50	42.63
1500	AMEX	FXI	Fri, Sep 24, 2010	42.50	42.94	42.44	42.85
1499	AMEX	FXI	Thu, Sep 23, 2010	41.87	42.26	41.80	41.89
1498	AMEX	FXI	Wed, Sep 22, 2010	42.25	42.48	42.11	42.21
1497	AMEX	FXI	Tue, Sep 21, 2010	42.37	42.66	42.19	42.45
1496	AMEX	FXI	Mon, Sep 20, 2010	42.12	42.54	42.01	42.48
1495	AMEX	FXI	Fri, Sep 17, 2010	41.90	41.98	41.66	41.96
1494	AMEX	FXI	Thu, Sep 16, 2010	41.42	41.70	41.41	41.59
1493	AMEX	FXI	Wed, Sep 15, 2010	41.61	41.90	41.46	41.83
1492	AMEX	FXI	Tue, Sep 14, 2010	41.86	42.33	41.72	42.10
1491	AMEX	FXI	Mon, Sep 13, 2010	41.85	41.98	41.69	41.93
1490	AMEX	FXI	Fri, Sep 10, 2010	40.81	40.98	40.74	40.79
1489	AMEX	FXI	Thu, Sep 9, 2010	41.05	41.08	40.75	40.91
1488	AMEX	FXI	Wed, Sep 8, 2010	40.60	40.94	40.53	40.72
1487	AMEX	FXI	Tue, Sep 7, 2010	41.15	41.18	40.49	40.54
1486	AMEX	FXI	Fri, Sep 3, 2010	41.06	41.15	40.75	40.95
1485	AMEX	FXI	Thu, Sep 2, 2010	40.42	40.71	40.33	40.71
1484	AMEX	FXI	Wed, Sep 1, 2010	39.88	40.41	39.80	40.30
1483	AMEX	FXI	Tue, Aug 31, 2010	39.34	39.62	39.11	39.29
1482	AMEX	FXI	Mon, Aug 30, 2010	39.61	39.77	39.34	39.36
1481	AMEX	FXI	Fri, Aug 27, 2010	39.65	40.03	39.11	39.97
1480	AMEX	FXI	Thu, Aug 26, 2010	39.58	39.69	39.13	39.22
1479	AMEX	FXI	Wed, Aug 25, 2010	39.32	39.69	39.03	39.55
1478	AMEX	FXI	Tue, Aug 24, 2010	39.67	39.82	39.31	39.58
1477	AMEX	FXI	Mon, Aug 23, 2010	40.38	40.48	39.95	39.98
1476	AMEX	FXI	Fri, Aug 20, 2010	40.53	40.59	40.11	40.54
1475	AMEX	FXI	Thu, Aug 19, 2010	40.79	40.86	40.15	40.44
1474	AMEX	FXI	Wed, Aug 18, 2010	40.65	40.93	40.42	40.71
1473	AMEX	FXI	Tue, Aug 17, 2010	41.00	41.13	40.68	40.84
1472	AMEX	FXI	Mon, Aug 16, 2010	40.29	40.62	40.21	40.50
1471	AMEX	FXI	Fri, Aug 13, 2010	40.06	40.21	39.92	40.05
1470	AMEX	FXI	Thu, Aug 12, 2010	39.69	40.15	39.59	40.01
1469	AMEX	FXI	Wed, Aug 11, 2010	40.45	40.46	39.99	40.15
1468	AMEX	FXI	Tue, Aug 10, 2010	41.29	41.47	41.02	41.30
1467	AMEX	FXI	Mon, Aug 9, 2010	42.21	42.30	42.07	42.22
1466	AMEX	FXI	Fri, Aug 6, 2010	41.64	41.99	41.46	41.95
1465	AMEX	FXI	Thu, Aug 5, 2010	41.75	42.05	41.63	42.03
1464	AMEX	FXI	Wed, Aug 4, 2010	42.05	42.27	41.77	42.14
1463	AMEX	FXI	Tue, Aug 3, 2010	41.94	42.06	41.63	41.98
1462	AMEX	FXI	Mon, Aug 2, 2010	42.03	42.53	42.00	42.39
1461	AMEX	FXI	Fri, Jul 30, 2010	40.70	41.43	40.56	41.24
1460	AMEX	FXI	Thu, Jul 29, 2010	41.25	41.43	40.64	41.09
1459	AMEX	FXI	Wed, Jul 28, 2010	41.13	41.37	40.97	41.18
1458	AMEX	FXI	Tue, Jul 27, 2010	41.37	41.44	40.88	41.17
1457	AMEX	FXI	Mon, Jul 26, 2010	41.03	41.49	40.93	41.37
1456	AMEX	FXI	Fri, Jul 23, 2010	41.09	41.51	40.76	41.46
1455	AMEX	FXI	Thu, Jul 22, 2010	40.73	41.36	40.72	41.12
1454	AMEX	FXI	Wed, Jul 21, 2010	40.45	40.50	39.76	40.02
1453	AMEX	FXI	Tue, Jul 20, 2010	39.18	40.18	39.15	40.14
1452	AMEX	FXI	Mon, Jul 19, 2010	39.06	39.14	38.71	39.07
1451	AMEX	FXI	Fri, Jul 16, 2010	39.26	39.33	38.65	38.74
1450	AMEX	FXI	Thu, Jul 15, 2010	39.81	39.89	39.19	39.86
1449	AMEX	FXI	Wed, Jul 14, 2010	40.38	40.60	40.16	40.48
1448	AMEX	FXI	Tue, Jul 13, 2010	40.74	40.96	40.60	40.86
1447	AMEX	FXI	Mon, Jul 12, 2010	40.75	40.86	40.29	40.47
1446	AMEX	FXI	Fri, Jul 9, 2010	40.23	40.73	40.10	40.68
1445	AMEX	FXI	Thu, Jul 8, 2010	39.83	40.05	39.60	39.95
1444	AMEX	FXI	Wed, Jul 7, 2010	39.36	40.17	39.31	40.04
1443	AMEX	FXI	Tue, Jul 6, 2010	40.00	40.38	39.42	39.76
1442	AMEX	FXI	Fri, Jul 2, 2010	39.23	39.41	38.75	39.02
1441	AMEX	FXI	Thu, Jul 1, 2010	39.14	39.44	38.59	39.38
1440	AMEX	FXI	Wed, Jun 30, 2010	39.53	39.88	39.10	39.13
1439	AMEX	FXI	Tue, Jun 29, 2010	39.78	39.89	39.25	39.31
1438	AMEX	FXI	Mon, Jun 28, 2010	41.21	41.28	40.80	40.96
1437	AMEX	FXI	Fri, Jun 25, 2010	41.01	41.36	40.68	41.18
1436	AMEX	FXI	Thu, Jun 24, 2010	41.15	41.17	40.61	40.77
1435	AMEX	FXI	Wed, Jun 23, 2010	41.45	41.60	40.97	41.26
1434	AMEX	FXI	Tue, Jun 22, 2010	41.37	41.73	40.91	40.95
1433	AMEX	FXI	Mon, Jun 21, 2010	41.91	42.07	41.18	41.60
1432	AMEX	FXI	Fri, Jun 18, 2010	40.63	40.85	40.49	40.66
1431	AMEX	FXI	Thu, Jun 17, 2010	40.82	40.83	40.26	40.62
1430	AMEX	FXI	Wed, Jun 16, 2010	40.76	41.25	40.68	41.10
1429	AMEX	FXI	Tue, Jun 15, 2010	40.50	41.07	40.38	41.03
1428	AMEX	FXI	Mon, Jun 14, 2010	40.53	40.80	39.91	40.11
1427	AMEX	FXI	Fri, Jun 11, 2010	39.40	40.40	39.39	40.27
1426	AMEX	FXI	Thu, Jun 10, 2010	39.66	40.24	39.57	40.04
1425	AMEX	FXI	Wed, Jun 9, 2010	39.24	39.82	38.80	39.10
1424	AMEX	FXI	Tue, Jun 8, 2010	38.25	38.84	37.85	38.82
1423	AMEX	FXI	Mon, Jun 7, 2010	38.55	38.70	37.97	38.00
1422	AMEX	FXI	Fri, Jun 4, 2010	38.59	39.02	38.11	38.37
1421	AMEX	FXI	Thu, Jun 3, 2010	39.59	39.65	38.83	39.31
1420	AMEX	FXI	Wed, Jun 2, 2010	38.81	39.64	38.62	39.53
1419	AMEX	FXI	Tue, Jun 1, 2010	38.87	39.57	38.40	38.48
1418	AMEX	FXI	Fri, May 28, 2010	39.74	39.77	38.91	39.38
1417	AMEX	FXI	Thu, May 27, 2010	38.97	39.76	38.80	39.73
1416	AMEX	FXI	Wed, May 26, 2010	38.17	38.89	37.78	37.92
1415	AMEX	FXI	Tue, May 25, 2010	36.84	38.08	36.62	37.97
1414	AMEX	FXI	Mon, May 24, 2010	38.53	38.94	38.30	38.43
1413	AMEX	FXI	Fri, May 21, 2010	36.53	38.40	36.36	38.21
1412	AMEX	FXI	Thu, May 20, 2010	37.34	37.77	36.82	37.02
1411	AMEX	FXI	Wed, May 19, 2010	38.10	38.62	37.78	38.37
1410	AMEX	FXI	Tue, May 18, 2010	39.28	39.43	38.19	38.44
1409	AMEX	FXI	Mon, May 17, 2010	38.60	39.68	37.85	38.68
1408	AMEX	FXI	Fri, May 14, 2010	39.15	39.23	38.33	38.88
1407	AMEX	FXI	Thu, May 13, 2010	39.86	40.04	39.51	39.61
1406	AMEX	FXI	Wed, May 12, 2010	39.67	39.91	39.47	39.82
1405	AMEX	FXI	Tue, May 11, 2010	39.18	40.20	39.11	39.62
1404	AMEX	FXI	Mon, May 10, 2010	39.98	40.43	39.73	40.35
1403	AMEX	FXI	Fri, May 7, 2010	38.32	38.88	37.44	38.24
1402	AMEX	FXI	Thu, May 6, 2010	38.99	39.29	36.24	37.75
1401	AMEX	FXI	Wed, May 5, 2010	39.12	39.86	38.85	39.06
1400	AMEX	FXI	Tue, May 4, 2010	40.23	40.27	39.38	39.69
1399	AMEX	FXI	Mon, May 3, 2010	40.88	41.28	40.71	41.21
1398	AMEX	FXI	Fri, Apr 30, 2010	41.46	41.49	40.75	40.84
1397	AMEX	FXI	Thu, Apr 29, 2010	40.75	41.19	40.63	40.98
1396	AMEX	FXI	Wed, Apr 28, 2010	40.98	41.07	40.42	40.90
1395	AMEX	FXI	Tue, Apr 27, 2010	41.37	41.48	40.37	40.46
1394	AMEX	FXI	Mon, Apr 26, 2010	42.25	42.35	42.03	42.07
1393	AMEX	FXI	Fri, Apr 23, 2010	41.75	42.08	41.56	42.05
1392	AMEX	FXI	Thu, Apr 22, 2010	41.71	42.19	41.38	42.18
1391	AMEX	FXI	Wed, Apr 21, 2010	42.21	42.24	41.59	41.99
1390	AMEX	FXI	Tue, Apr 20, 2010	42.61	42.68	42.24	42.59
1389	AMEX	FXI	Mon, Apr 19, 2010	41.77	42.09	41.41	41.91
1388	AMEX	FXI	Fri, Apr 16, 2010	42.96	43.04	42.00	42.31
1387	AMEX	FXI	Thu, Apr 15, 2010	43.91	44.11	43.79	43.90
1386	AMEX	FXI	Wed, Apr 14, 2010	43.95	44.35	43.85	44.28
1385	AMEX	FXI	Tue, Apr 13, 2010	43.74	43.84	43.36	43.84
1384	AMEX	FXI	Mon, Apr 12, 2010	44.02	44.21	43.93	43.99
1383	AMEX	FXI	Fri, Apr 9, 2010	44.17	44.60	44.14	44.59
1382	AMEX	FXI	Thu, Apr 8, 2010	43.42	43.95	43.15	43.77
1381	AMEX	FXI	Wed, Apr 7, 2010	43.78	43.84	43.23	43.56
1380	AMEX	FXI	Tue, Apr 6, 2010	43.51	43.94	43.51	43.84
1379	AMEX	FXI	Mon, Apr 5, 2010	43.49	43.85	43.40	43.79
1378	AMEX	FXI	Thu, Apr 1, 2010	42.91	43.31	42.90	43.27
1377	AMEX	FXI	Wed, Mar 31, 2010	41.96	42.37	41.93	42.10
1376	AMEX	FXI	Tue, Mar 30, 2010	42.02	42.40	42.00	42.26
1375	AMEX	FXI	Mon, Mar 29, 2010	41.15	41.65	41.14	41.62
1374	AMEX	FXI	Fri, Mar 26, 2010	40.81	41.13	40.44	40.83
1373	AMEX	FXI	Thu, Mar 25, 2010	40.59	40.69	39.91	40.02
1372	AMEX	FXI	Wed, Mar 24, 2010	40.84	40.93	40.53	40.76
1371	AMEX	FXI	Tue, Mar 23, 2010	41.05	41.34	40.87	41.24
1370	AMEX	FXI	Mon, Mar 22, 2010	40.61	41.19	40.56	41.11
1369	AMEX	FXI	Fri, Mar 19, 2010	41.46	41.50	40.88	41.06
1368	AMEX	FXI	Thu, Mar 18, 2010	41.55	41.62	41.22	41.42
1367	AMEX	FXI	Wed, Mar 17, 2010	41.54	41.86	41.41	41.62
1366	AMEX	FXI	Tue, Mar 16, 2010	40.76	41.07	40.54	40.96
1365	AMEX	FXI	Mon, Mar 15, 2010	40.82	40.91	40.47	40.75
1364	AMEX	FXI	Fri, Mar 12, 2010	41.44	41.47	41.07	41.24
1363	AMEX	FXI	Thu, Mar 11, 2010	41.13	41.43	40.86	41.35
1362	AMEX	FXI	Wed, Mar 10, 2010	41.35	41.74	41.31	41.51
1361	AMEX	FXI	Tue, Mar 9, 2010	41.16	41.70	41.15	41.41
1360	AMEX	FXI	Mon, Mar 8, 2010	41.24	41.48	41.20	41.32
1359	AMEX	FXI	Fri, Mar 5, 2010	40.79	41.19	40.62	41.18
1358	AMEX	FXI	Thu, Mar 4, 2010	40.35	40.44	39.99	40.16
1357	AMEX	FXI	Wed, Mar 3, 2010	40.94	41.28	40.74	40.78
1356	AMEX	FXI	Tue, Mar 2, 2010	41.06	41.25	40.80	40.90
1355	AMEX	FXI	Mon, Mar 1, 2010	40.37	40.72	40.34	40.59
1354	AMEX	FXI	Fri, Feb 26, 2010	39.39	39.72	39.08	39.59
1353	AMEX	FXI	Thu, Feb 25, 2010	38.50	39.10	38.26	38.99
1352	AMEX	FXI	Wed, Feb 24, 2010	39.01	39.43	38.91	39.32
1351	AMEX	FXI	Tue, Feb 23, 2010	39.27	39.47	38.54	38.65
1350	AMEX	FXI	Mon, Feb 22, 2010	39.41	39.52	39.10	39.16
1349	AMEX	FXI	Fri, Feb 19, 2010	38.84	39.27	38.78	39.03
1348	AMEX	FXI	Thu, Feb 18, 2010	39.37	39.84	39.34	39.71
1347	AMEX	FXI	Wed, Feb 17, 2010	39.90	39.96	39.48	39.70
1346	AMEX	FXI	Tue, Feb 16, 2010	39.39	39.68	38.99	39.56
1345	AMEX	FXI	Fri, Feb 12, 2010	38.86	39.05	38.43	38.91
1344	AMEX	FXI	Thu, Feb 11, 2010	39.07	39.68	38.77	39.68
1343	AMEX	FXI	Wed, Feb 10, 2010	38.67	39.03	38.16	38.63
1342	AMEX	FXI	Tue, Feb 9, 2010	38.10	38.88	37.86	38.46
1341	AMEX	FXI	Mon, Feb 8, 2010	37.50	37.82	37.17	37.17
1340	AMEX	FXI	Fri, Feb 5, 2010	37.44	37.71	36.65	37.57
1339	AMEX	FXI	Thu, Feb 4, 2010	39.05	39.06	37.89	38.02
1338	AMEX	FXI	Wed, Feb 3, 2010	39.94	40.16	39.64	39.84
1337	AMEX	FXI	Tue, Feb 2, 2010	39.32	39.90	39.18	39.84
1336	AMEX	FXI	Mon, Feb 1, 2010	38.94	39.63	38.90	39.56
1335	AMEX	FXI	Fri, Jan 29, 2010	39.01	39.11	38.19	38.36
1334	AMEX	FXI	Thu, Jan 28, 2010	38.89	39.06	38.12	38.51
1333	AMEX	FXI	Wed, Jan 27, 2010	38.09	38.48	37.71	38.33
1332	AMEX	FXI	Tue, Jan 26, 2010	38.59	39.01	38.26	38.55
1331	AMEX	FXI	Mon, Jan 25, 2010	39.80	39.91	39.39	39.69
1330	AMEX	FXI	Fri, Jan 22, 2010	39.91	40.01	39.02	39.07
1329	AMEX	FXI	Thu, Jan 21, 2010	40.50	40.68	39.52	39.61
1328	AMEX	FXI	Wed, Jan 20, 2010	41.35	41.36	40.75	41.14
1327	AMEX	FXI	Tue, Jan 19, 2010	42.13	42.80	42.07	42.77
1326	AMEX	FXI	Fri, Jan 15, 2010	41.85	41.90	41.35	41.45
1325	AMEX	FXI	Thu, Jan 14, 2010	42.07	42.16	41.86	42.13
1324	AMEX	FXI	Wed, Jan 13, 2010	42.57	42.60	42.16	42.48
1323	AMEX	FXI	Tue, Jan 12, 2010	43.39	43.39	42.72	43.00
1322	AMEX	FXI	Mon, Jan 11, 2010	44.30	44.33	43.75	44.07
1321	AMEX	FXI	Fri, Jan 8, 2010	43.77	44.01	43.51	44.00
1320	AMEX	FXI	Thu, Jan 7, 2010	43.94	44.04	43.64	43.87
1319	AMEX	FXI	Wed, Jan 6, 2010	44.44	44.58	44.33	44.56
1318	AMEX	FXI	Tue, Jan 5, 2010	43.82	44.05	43.66	44.03
1317	AMEX	FXI	Mon, Jan 4, 2010	42.75	43.17	42.74	43.14
1316	AMEX	FXI	Thu, Dec 31, 2009	42.65	42.74	42.21	42.26
1315	AMEX	FXI	Wed, Dec 30, 2009	41.82	42.03	41.80	42.01
1314	AMEX	FXI	Tue, Dec 29, 2009	42.22	42.25	41.92	42.04
1313	AMEX	FXI	Mon, Dec 28, 2009	42.42	42.51	42.02	42.18
1312	AMEX	FXI	Thu, Dec 24, 2009	42.27	42.43	42.17	42.38
1311	AMEX	FXI	Wed, Dec 23, 2009	41.72	41.92	41.51	41.76
1310	AMEX	FXI	Tue, Dec 22, 2009	41.36	41.66	41.22	41.32
1309	AMEX	FXI	Mon, Dec 21, 2009	41.07	41.50	41.04	41.38
1308	AMEX	FXI	Fri, Dec 18, 2009	41.50	41.67	41.19	41.50
1307	AMEX	FXI	Thu, Dec 17, 2009	42.16	42.23	41.74	41.76
1306	AMEX	FXI	Wed, Dec 16, 2009	43.06	43.29	42.90	42.94
1305	AMEX	FXI	Tue, Dec 15, 2009	43.30	43.62	43.13	43.28
1304	AMEX	FXI	Mon, Dec 14, 2009	43.74	43.93	43.58	43.76
1303	AMEX	FXI	Fri, Dec 11, 2009	43.67	43.71	43.32	43.58
1302	AMEX	FXI	Thu, Dec 10, 2009	43.49	43.75	43.41	43.53
1301	AMEX	FXI	Wed, Dec 9, 2009	43.48	43.68	43.13	43.58
1300	AMEX	FXI	Tue, Dec 8, 2009	43.89	44.01	43.49	43.65
1299	AMEX	FXI	Mon, Dec 7, 2009	44.79	45.08	44.62	44.64
1298	AMEX	FXI	Fri, Dec 4, 2009	45.51	45.86	44.76	45.33
1297	AMEX	FXI	Thu, Dec 3, 2009	45.08	45.35	44.62	44.68
1296	AMEX	FXI	Wed, Dec 2, 2009	45.00	45.35	44.84	45.00
1295	AMEX	FXI	Tue, Dec 1, 2009	44.69	45.16	44.65	44.91
1294	AMEX	FXI	Mon, Nov 30, 2009	43.51	43.84	43.28	43.70
1293	AMEX	FXI	Fri, Nov 27, 2009	42.63	43.57	42.30	43.11
1292	AMEX	FXI	Wed, Nov 25, 2009	45.16	45.30	44.90	45.16
1291	AMEX	FXI	Tue, Nov 24, 2009	44.94	45.65	44.52	45.01
1290	AMEX	FXI	Mon, Nov 23, 2009	45.71	45.97	45.44	45.59
1289	AMEX	FXI	Fri, Nov 20, 2009	44.30	44.61	44.25	44.60
1288	AMEX	FXI	Thu, Nov 19, 2009	45.03	45.04	44.32	44.67
1287	AMEX	FXI	Wed, Nov 18, 2009	45.85	46.02	45.43	45.62
1286	AMEX	FXI	Tue, Nov 17, 2009	46.04	46.34	45.77	46.22
1285	AMEX	FXI	Mon, Nov 16, 2009	46.00	46.66	45.96	46.35
1284	AMEX	FXI	Fri, Nov 13, 2009	45.20	45.61	44.93	45.38
1283	AMEX	FXI	Thu, Nov 12, 2009	45.17	45.39	44.47	44.63
1282	AMEX	FXI	Wed, Nov 11, 2009	45.61	45.79	45.30	45.46
1281	AMEX	FXI	Tue, Nov 10, 2009	45.19	45.47	45.00	45.37
1280	AMEX	FXI	Mon, Nov 9, 2009	45.07	45.78	45.07	45.72
1279	AMEX	FXI	Fri, Nov 6, 2009	43.85	44.45	43.70	44.17
1278	AMEX	FXI	Thu, Nov 5, 2009	43.69	44.21	43.64	44.21
1277	AMEX	FXI	Wed, Nov 4, 2009	43.57	43.98	43.07	43.19
1276	AMEX	FXI	Tue, Nov 3, 2009	41.87	42.66	41.84	42.55
1275	AMEX	FXI	Mon, Nov 2, 2009	42.64	43.24	42.12	42.74
1274	AMEX	FXI	Fri, Oct 30, 2009	43.06	43.10	41.45	41.70
1273	AMEX	FXI	Thu, Oct 29, 2009	42.64	43.42	42.58	43.23
1272	AMEX	FXI	Wed, Oct 28, 2009	43.12	43.25	42.01	42.19
1271	AMEX	FXI	Tue, Oct 27, 2009	44.19	44.46	43.81	43.86
1270	AMEX	FXI	Mon, Oct 26, 2009	44.71	45.08	43.88	43.95
1269	AMEX	FXI	Fri, Oct 23, 2009	45.08	45.08	44.13	44.36
1268	AMEX	FXI	Thu, Oct 22, 2009	43.90	44.37	43.54	44.32
1267	AMEX	FXI	Wed, Oct 21, 2009	43.96	44.77	43.84	43.91
1266	AMEX	FXI	Tue, Oct 20, 2009	44.57	44.62	43.90	44.18
1265	AMEX	FXI	Mon, Oct 19, 2009	44.09	44.59	43.92	44.49
1264	AMEX	FXI	Fri, Oct 16, 2009	43.38	43.43	43.02	43.17
1263	AMEX	FXI	Thu, Oct 15, 2009	43.76	44.22	43.73	44.16
1262	AMEX	FXI	Wed, Oct 14, 2009	43.78	44.30	43.73	44.29
1261	AMEX	FXI	Tue, Oct 13, 2009	42.55	42.84	42.30	42.77
1260	AMEX	FXI	Mon, Oct 12, 2009	42.70	42.84	42.39	42.45
1259	AMEX	FXI	Fri, Oct 9, 2009	42.76	43.00	42.65	42.89
1258	AMEX	FXI	Thu, Oct 8, 2009	42.83	43.00	42.50	42.73
1257	AMEX	FXI	Wed, Oct 7, 2009	42.00	42.16	41.84	42.02
1256	AMEX	FXI	Tue, Oct 6, 2009	41.38	41.97	41.31	41.53
1255	AMEX	FXI	Mon, Oct 5, 2009	40.12	40.77	39.88	40.47
1254	AMEX	FXI	Fri, Oct 2, 2009	39.20	39.76	39.09	39.51
1253	AMEX	FXI	Thu, Oct 1, 2009	40.84	40.88	39.62	39.65
1252	AMEX	FXI	Wed, Sep 30, 2009	41.13	41.22	40.32	40.92
1251	AMEX	FXI	Tue, Sep 29, 2009	41.47	41.70	41.13	41.36
1250	AMEX	FXI	Mon, Sep 28, 2009	40.90	41.63	40.85	41.37
1249	AMEX	FXI	Fri, Sep 25, 2009	41.29	41.65	41.00	41.23
1248	AMEX	FXI	Thu, Sep 24, 2009	41.80	42.01	40.80	41.20
1247	AMEX	FXI	Wed, Sep 23, 2009	42.90	43.11	42.25	42.32
1246	AMEX	FXI	Tue, Sep 22, 2009	43.12	43.40	42.90	43.14
1245	AMEX	FXI	Mon, Sep 21, 2009	42.69	42.94	42.38	42.78
1244	AMEX	FXI	Fri, Sep 18, 2009	43.75	43.78	43.24	43.36
1243	AMEX	FXI	Thu, Sep 17, 2009	43.73	44.17	43.38	43.56
1242	AMEX	FXI	Wed, Sep 16, 2009	43.17	43.83	43.01	43.80
1241	AMEX	FXI	Tue, Sep 15, 2009	42.19	42.48	41.95	42.29
1240	AMEX	FXI	Mon, Sep 14, 2009	41.89	42.58	41.83	42.41
1239	AMEX	FXI	Fri, Sep 11, 2009	42.82	42.87	42.28	42.39
1238	AMEX	FXI	Thu, Sep 10, 2009	42.25	42.60	41.90	42.58
1237	AMEX	FXI	Wed, Sep 9, 2009	42.02	42.37	41.84	42.17
1236	AMEX	FXI	Tue, Sep 8, 2009	42.48	42.50	42.00	42.36
1235	AMEX	FXI	Fri, Sep 4, 2009	40.62	41.16	40.37	41.13
1234	AMEX	FXI	Thu, Sep 3, 2009	39.63	39.71	39.11	39.68
1233	AMEX	FXI	Wed, Sep 2, 2009	38.68	39.11	38.51	38.72
1232	AMEX	FXI	Tue, Sep 1, 2009	39.19	39.62	38.33	38.41
1231	AMEX	FXI	Mon, Aug 31, 2009	39.05	39.46	38.93	39.31
1230	AMEX	FXI	Fri, Aug 28, 2009	40.31	40.40	39.68	39.81
1229	AMEX	FXI	Thu, Aug 27, 2009	40.21	40.40	39.64	40.30
1228	AMEX	FXI	Wed, Aug 26, 2009	40.32	40.58	40.12	40.26
1227	AMEX	FXI	Tue, Aug 25, 2009	40.88	41.04	40.40	40.53
1226	AMEX	FXI	Mon, Aug 24, 2009	40.93	41.07	40.33	40.40
1225	AMEX	FXI	Fri, Aug 21, 2009	40.49	40.85	40.15	40.78
1224	AMEX	FXI	Thu, Aug 20, 2009	40.26	40.70	40.15	40.60
1223	AMEX	FXI	Wed, Aug 19, 2009	39.14	40.15	39.10	40.06
1222	AMEX	FXI	Tue, Aug 18, 2009	39.70	40.15	39.56	40.03
1221	AMEX	FXI	Mon, Aug 17, 2009	39.50	39.51	38.80	39.13
1220	AMEX	FXI	Fri, Aug 14, 2009	41.73	41.76	40.67	41.04
1219	AMEX	FXI	Thu, Aug 13, 2009	41.95	41.99	41.29	41.78
1218	AMEX	FXI	Wed, Aug 12, 2009	41.15	41.84	41.07	41.54
1217	AMEX	FXI	Tue, Aug 11, 2009	41.95	41.98	41.01	41.37
1216	AMEX	FXI	Mon, Aug 10, 2009	41.92	42.25	41.51	41.88
1215	AMEX	FXI	Fri, Aug 7, 2009	41.80	42.12	41.35	41.81
1214	AMEX	FXI	Thu, Aug 6, 2009	42.38	42.50	41.52	41.99
1213	AMEX	FXI	Wed, Aug 5, 2009	42.17	42.30	39.06	41.79
1212	AMEX	FXI	Tue, Aug 4, 2009	42.48	43.08	42.41	42.79
1211	AMEX	FXI	Mon, Aug 3, 2009	43.15	43.67	42.97	43.56
1210	AMEX	FXI	Fri, Jul 31, 2009	41.93	42.17	41.59	41.86
1209	AMEX	FXI	Thu, Jul 30, 2009	42.10	42.59	41.95	42.00
1208	AMEX	FXI	Wed, Jul 29, 2009	41.67	41.73	40.82	41.26
1207	AMEX	FXI	Tue, Jul 28, 2009	42.74	42.95	42.13	42.87
1206	AMEX	FXI	Mon, Jul 27, 2009	42.48	42.76	42.08	42.67
1205	AMEX	FXI	Fri, Jul 24, 2009	41.82	42.29	41.60	42.26
1204	AMEX	FXI	Thu, Jul 23, 2009	41.14	42.38	41.09	42.06
1203	AMEX	FXI	Wed, Jul 22, 2009	40.08	40.74	39.99	40.42
1202	AMEX	FXI	Tue, Jul 21, 2009	40.99	41.02	40.07	40.72
1201	AMEX	FXI	Mon, Jul 20, 2009	40.73	41.01	40.52	40.92
1200	AMEX	FXI	Fri, Jul 17, 2009	39.12	39.49	38.94	39.34
1199	AMEX	FXI	Thu, Jul 16, 2009	38.50	39.03	38.33	38.73
1198	AMEX	FXI	Wed, Jul 15, 2009	38.29	39.14	38.20	39.02
1197	AMEX	FXI	Tue, Jul 14, 2009	37.37	37.53	37.04	37.42
1196	AMEX	FXI	Mon, Jul 13, 2009	36.38	36.91	35.72	36.71
1195	AMEX	FXI	Fri, Jul 10, 2009	36.83	37.09	36.37	36.87
1194	AMEX	FXI	Thu, Jul 9, 2009	37.30	37.46	36.89	37.15
1193	AMEX	FXI	Wed, Jul 8, 2009	36.82	37.15	35.80	36.51
1192	AMEX	FXI	Tue, Jul 7, 2009	37.68	37.70	36.72	36.80
1191	AMEX	FXI	Mon, Jul 6, 2009	37.58	38.21	37.29	38.17
1190	AMEX	FXI	Thu, Jul 2, 2009	37.68	37.80	37.32	37.44
1189	AMEX	FXI	Wed, Jul 1, 2009	38.92	39.18	38.69	38.72
1188	AMEX	FXI	Tue, Jun 30, 2009	38.47	38.56	37.84	38.37
1187	AMEX	FXI	Mon, Jun 29, 2009	38.56	38.91	38.27	38.78
1186	AMEX	FXI	Fri, Jun 26, 2009	38.28	38.54	38.03	38.37
1185	AMEX	FXI	Thu, Jun 25, 2009	36.95	37.97	36.79	37.97
1184	AMEX	FXI	Wed, Jun 24, 2009	37.13	37.53	36.75	36.88
1183	AMEX	FXI	Tue, Jun 23, 2009	36.00	36.16	35.33	35.81
1182	AMEX	FXI	Mon, Jun 22, 2009	36.61	36.90	35.94	36.08
1181	AMEX	FXI	Fri, Jun 19, 2009	37.57	37.60	37.15	37.27
1180	AMEX	FXI	Thu, Jun 18, 2009	37.15	37.48	36.62	37.16
1179	AMEX	FXI	Wed, Jun 17, 2009	37.18	37.59	36.74	37.35
1178	AMEX	FXI	Tue, Jun 16, 2009	38.07	38.24	37.03	37.23
1177	AMEX	FXI	Mon, Jun 15, 2009	38.69	38.72	37.80	38.23
1176	AMEX	FXI	Fri, Jun 12, 2009	39.50	39.70	39.25	39.56
1175	AMEX	FXI	Thu, Jun 11, 2009	39.79	40.76	39.76	40.12
1174	AMEX	FXI	Wed, Jun 10, 2009	39.57	39.71	38.62	39.17
1173	AMEX	FXI	Tue, Jun 9, 2009	38.10	38.32	37.74	38.07
1172	AMEX	FXI	Mon, Jun 8, 2009	38.27	38.77	37.88	38.55
1171	AMEX	FXI	Fri, Jun 5, 2009	39.62	39.66	38.57	39.04
1170	AMEX	FXI	Thu, Jun 4, 2009	38.42	38.81	38.16	38.75
1169	AMEX	FXI	Wed, Jun 3, 2009	38.64	38.71	37.60	38.02
1168	AMEX	FXI	Tue, Jun 2, 2009	38.56	39.08	38.38	38.72
1167	AMEX	FXI	Mon, Jun 1, 2009	39.21	39.75	38.94	39.53
1166	AMEX	FXI	Fri, May 29, 2009	37.02	37.51	36.77	37.37
1165	AMEX	FXI	Thu, May 28, 2009	35.72	36.38	35.47	36.16
1164	AMEX	FXI	Wed, May 27, 2009	36.04	36.34	35.30	35.36
1163	AMEX	FXI	Tue, May 26, 2009	34.24	35.42	34.09	35.12
1162	AMEX	FXI	Fri, May 22, 2009	34.95	35.07	34.56	34.69
1161	AMEX	FXI	Thu, May 21, 2009	34.66	34.91	34.23	34.73
1160	AMEX	FXI	Wed, May 20, 2009	35.95	36.25	35.35	35.38
1159	AMEX	FXI	Tue, May 19, 2009	35.77	36.25	35.59	35.80
1158	AMEX	FXI	Mon, May 18, 2009	34.90	35.78	34.86	35.66
1157	AMEX	FXI	Fri, May 15, 2009	33.99	34.13	33.39	33.68
1156	AMEX	FXI	Thu, May 14, 2009	33.27	34.12	33.20	33.77
1155	AMEX	FXI	Wed, May 13, 2009	33.83	33.94	33.30	33.58
1154	AMEX	FXI	Tue, May 12, 2009	34.59	34.81	33.90	34.37
1153	AMEX	FXI	Mon, May 11, 2009	34.64	34.72	34.28	34.36
1152	AMEX	FXI	Fri, May 8, 2009	35.43	38.00	35.15	35.91
1151	AMEX	FXI	Thu, May 7, 2009	35.68	35.75	34.18	34.35
1150	AMEX	FXI	Wed, May 6, 2009	35.16	35.65	34.75	35.43
1149	AMEX	FXI	Tue, May 5, 2009	34.46	34.80	34.03	34.30
1148	AMEX	FXI	Mon, May 4, 2009	33.73	35.18	33.71	35.16
1147	AMEX	FXI	Fri, May 1, 2009	31.86	32.45	31.79	32.27
1146	AMEX	FXI	Thu, Apr 30, 2009	32.19	32.33	31.61	31.98
1145	AMEX	FXI	Wed, Apr 29, 2009	31.27	32.30	31.27	31.96
1144	AMEX	FXI	Tue, Apr 28, 2009	30.21	30.94	30.07	30.55
1143	AMEX	FXI	Mon, Apr 27, 2009	31.09	31.36	30.70	30.89
1142	AMEX	FXI	Fri, Apr 24, 2009	32.04	32.50	31.99	32.32
1141	AMEX	FXI	Thu, Apr 23, 2009	31.65	31.84	31.22	31.71
1140	AMEX	FXI	Wed, Apr 22, 2009	30.98	31.72	30.85	31.14
1139	AMEX	FXI	Tue, Apr 21, 2009	31.25	32.26	31.08	32.23
1138	AMEX	FXI	Mon, Apr 20, 2009	32.32	32.34	31.24	31.37
1137	AMEX	FXI	Fri, Apr 17, 2009	32.53	32.73	32.31	32.44
1136	AMEX	FXI	Thu, Apr 16, 2009	32.89	33.18	32.38	32.94
1135	AMEX	FXI	Wed, Apr 15, 2009	32.50	33.26	32.45	33.09
1134	AMEX	FXI	Tue, Apr 14, 2009	32.19	32.60	31.93	32.07
1133	AMEX	FXI	Mon, Apr 13, 2009	31.97	32.50	31.77	32.17
1132	AMEX	FXI	Thu, Apr 9, 2009	31.72	31.90	31.49	31.85
1131	AMEX	FXI	Wed, Apr 8, 2009	30.46	30.72	30.12	30.51
1130	AMEX	FXI	Tue, Apr 7, 2009	30.39	30.67	30.11	30.29
1129	AMEX	FXI	Mon, Apr 6, 2009	30.80	30.99	30.33	30.90
1128	AMEX	FXI	Fri, Apr 3, 2009	30.64	31.03	30.37	30.95
1127	AMEX	FXI	Thu, Apr 2, 2009	30.49	31.47	30.39	30.80
1126	AMEX	FXI	Wed, Apr 1, 2009	28.42	29.35	28.27	29.22
1125	AMEX	FXI	Tue, Mar 31, 2009	28.60	28.87	28.23	28.53
1124	AMEX	FXI	Mon, Mar 30, 2009	28.15	28.15	27.50	27.79
1123	AMEX	FXI	Fri, Mar 27, 2009	29.75	29.91	29.45	29.70
1122	AMEX	FXI	Thu, Mar 26, 2009	29.82	30.27	28.71	30.16
1121	AMEX	FXI	Wed, Mar 25, 2009	28.52	29.14	27.93	28.64
1120	AMEX	FXI	Tue, Mar 24, 2009	28.52	29.20	28.39	28.51
1119	AMEX	FXI	Mon, Mar 23, 2009	27.94	29.33	27.75	29.09
1118	AMEX	FXI	Fri, Mar 20, 2009	27.06	27.07	26.30	26.42
1117	AMEX	FXI	Thu, Mar 19, 2009	27.89	28.00	27.16	27.21
1116	AMEX	FXI	Wed, Mar 18, 2009	27.06	28.10	26.65	27.70
1115	AMEX	FXI	Tue, Mar 17, 2009	26.70	27.50	26.55	27.49
1114	AMEX	FXI	Mon, Mar 16, 2009	27.24	27.86	27.02	27.09
1113	AMEX	FXI	Fri, Mar 13, 2009	26.39	26.68	25.99	26.44
1112	AMEX	FXI	Thu, Mar 12, 2009	25.15	26.14	24.95	25.97
1111	AMEX	FXI	Wed, Mar 11, 2009	25.48	25.74	24.88	25.10
1110	AMEX	FXI	Tue, Mar 10, 2009	24.73	25.63	24.68	25.61
1109	AMEX	FXI	Mon, Mar 9, 2009	23.57	24.38	23.55	23.68
1108	AMEX	FXI	Fri, Mar 6, 2009	24.37	24.41	23.36	24.00
1107	AMEX	FXI	Thu, Mar 5, 2009	24.36	24.80	23.88	23.99
1106	AMEX	FXI	Wed, Mar 4, 2009	25.11	25.88	24.81	25.46
1105	AMEX	FXI	Tue, Mar 3, 2009	23.75	23.82	22.89	23.30
1104	AMEX	FXI	Mon, Mar 2, 2009	23.72	23.97	22.69	22.80
1103	AMEX	FXI	Fri, Feb 27, 2009	24.35	24.85	24.21	24.31
1102	AMEX	FXI	Thu, Feb 26, 2009	25.46	25.74	24.79	24.81
1101	AMEX	FXI	Wed, Feb 25, 2009	25.75	26.14	25.03	25.51
1100	AMEX	FXI	Tue, Feb 24, 2009	25.14	26.24	24.91	26.15
1099	AMEX	FXI	Mon, Feb 23, 2009	25.86	25.92	24.65	24.80
1098	AMEX	FXI	Fri, Feb 20, 2009	24.93	25.51	24.59	25.14
1097	AMEX	FXI	Thu, Feb 19, 2009	26.22	26.32	25.35	25.57
1096	AMEX	FXI	Wed, Feb 18, 2009	25.69	25.75	25.11	25.57
1095	AMEX	FXI	Tue, Feb 17, 2009	25.28	25.37	24.81	24.90
1094	AMEX	FXI	Fri, Feb 13, 2009	26.90	27.17	26.60	26.81
1093	AMEX	FXI	Thu, Feb 12, 2009	26.17	26.52	25.63	26.46
1092	AMEX	FXI	Wed, Feb 11, 2009	27.17	27.51	26.58	26.98
1091	AMEX	FXI	Tue, Feb 10, 2009	28.16	28.46	26.75	26.86
1090	AMEX	FXI	Mon, Feb 9, 2009	28.37	28.53	27.98	28.25
1089	AMEX	FXI	Fri, Feb 6, 2009	27.94	28.70	27.69	28.47
1088	AMEX	FXI	Thu, Feb 5, 2009	26.40	27.64	26.32	27.18
1087	AMEX	FXI	Wed, Feb 4, 2009	25.99	26.75	25.95	26.21
1086	AMEX	FXI	Tue, Feb 3, 2009	25.31	25.80	24.91	25.53
1085	AMEX	FXI	Mon, Feb 2, 2009	24.67	25.31	24.65	24.99
1084	AMEX	FXI	Fri, Jan 30, 2009	25.48	25.87	24.95	25.11
1083	AMEX	FXI	Thu, Jan 29, 2009	25.16	25.26	24.52	24.54
1082	AMEX	FXI	Wed, Jan 28, 2009	25.69	26.22	25.55	25.93
1081	AMEX	FXI	Tue, Jan 27, 2009	24.84	25.15	24.65	24.98
1080	AMEX	FXI	Mon, Jan 26, 2009	24.63	25.17	24.28	24.62
1079	AMEX	FXI	Fri, Jan 23, 2009	23.43	24.71	23.42	24.50
1078	AMEX	FXI	Thu, Jan 22, 2009	23.89	24.79	23.35	23.85
1077	AMEX	FXI	Wed, Jan 21, 2009	24.52	25.16	23.70	25.10
1076	AMEX	FXI	Tue, Jan 20, 2009	25.09	25.19	23.61	23.74
1075	AMEX	FXI	Fri, Jan 16, 2009	26.04	26.86	25.04	25.95
1074	AMEX	FXI	Thu, Jan 15, 2009	25.25	25.97	24.30	25.61
1073	AMEX	FXI	Wed, Jan 14, 2009	25.51	25.55	24.75	25.18
1072	AMEX	FXI	Tue, Jan 13, 2009	25.69	26.13	25.51	25.88
1071	AMEX	FXI	Mon, Jan 12, 2009	27.02	27.07	26.00	26.17
1070	AMEX	FXI	Fri, Jan 9, 2009	28.40	28.46	27.59	27.71
1069	AMEX	FXI	Thu, Jan 8, 2009	28.29	28.83	28.15	28.78
1068	AMEX	FXI	Wed, Jan 7, 2009	29.87	29.90	29.14	29.30
1067	AMEX	FXI	Tue, Jan 6, 2009	31.69	32.20	31.40	31.56
1066	AMEX	FXI	Mon, Jan 5, 2009	31.27	31.87	31.13	31.46
1065	AMEX	FXI	Fri, Jan 2, 2009	30.00	31.19	29.80	31.11
1064	AMEX	FXI	Wed, Dec 31, 2008	28.65	29.25	28.46	29.09
1063	AMEX	FXI	Tue, Dec 30, 2008	28.19	28.76	28.16	28.75
1062	AMEX	FXI	Mon, Dec 29, 2008	28.30	28.37	27.81	28.24
1061	AMEX	FXI	Fri, Dec 26, 2008	27.95	28.18	27.75	28.06
1060	AMEX	FXI	Wed, Dec 24, 2008	27.78	28.06	27.68	27.97
1059	AMEX	FXI	Tue, Dec 23, 2008	28.21	28.27	27.58	27.61
1058	AMEX	FXI	Mon, Dec 22, 2008	29.66	29.66	28.55	28.64
1057	AMEX	FXI	Fri, Dec 19, 2008	30.55	30.79	30.11	30.55
1056	AMEX	FXI	Thu, Dec 18, 2008	31.43	31.50	30.09	30.48
1055	AMEX	FXI	Wed, Dec 17, 2008	30.97	31.41	30.62	30.76
1054	AMEX	FXI	Tue, Dec 16, 2008	29.73	31.30	29.40	31.17
1053	AMEX	FXI	Mon, Dec 15, 2008	29.70	29.75	28.71	29.05
1052	AMEX	FXI	Fri, Dec 12, 2008	28.94	30.26	28.80	29.99
1051	AMEX	FXI	Thu, Dec 11, 2008	30.98	31.39	29.85	30.12
1050	AMEX	FXI	Wed, Dec 10, 2008	30.97	31.33	30.51	31.24
1049	AMEX	FXI	Tue, Dec 9, 2008	29.31	30.18	28.96	29.08
1048	AMEX	FXI	Mon, Dec 8, 2008	29.72	30.75	29.57	30.30
1047	AMEX	FXI	Fri, Dec 5, 2008	26.27	28.06	26.03	27.83
1046	AMEX	FXI	Thu, Dec 4, 2008	26.27	27.10	25.50	25.85
1045	AMEX	FXI	Wed, Dec 3, 2008	26.05	27.50	25.75	27.25
1044	AMEX	FXI	Tue, Dec 2, 2008	25.68	26.59	25.22	26.41
1043	AMEX	FXI	Mon, Dec 1, 2008	26.28	26.35	24.41	24.60
1042	AMEX	FXI	Fri, Nov 28, 2008	26.55	26.77	26.40	26.59
1041	AMEX	FXI	Wed, Nov 26, 2008	24.93	27.36	24.91	27.23
1040	AMEX	FXI	Tue, Nov 25, 2008	25.33	25.33	24.07	24.41
1039	AMEX	FXI	Mon, Nov 24, 2008	24.29	25.83	24.08	24.93
1038	AMEX	FXI	Fri, Nov 21, 2008	23.22	24.72	22.12	24.46
1037	AMEX	FXI	Thu, Nov 20, 2008	22.30	23.15	20.90	21.16
1036	AMEX	FXI	Wed, Nov 19, 2008	23.67	24.04	22.05	22.28
1035	AMEX	FXI	Tue, Nov 18, 2008	24.22	24.70	23.45	24.28
1034	AMEX	FXI	Mon, Nov 17, 2008	25.25	26.17	24.86	25.10
1033	AMEX	FXI	Fri, Nov 14, 2008	25.97	27.09	25.15	25.15
1032	AMEX	FXI	Thu, Nov 13, 2008	24.89	28.00	23.63	27.66
1031	AMEX	FXI	Wed, Nov 12, 2008	25.12	25.54	23.94	24.08
1030	AMEX	FXI	Tue, Nov 11, 2008	25.67	26.20	25.05	25.05
1029	AMEX	FXI	Mon, Nov 10, 2008	27.41	27.52	25.45	26.61
1028	AMEX	FXI	Fri, Nov 7, 2008	24.54	25.75	24.07	25.60
1027	AMEX	FXI	Thu, Nov 6, 2008	24.21	24.53	22.39	22.69
1026	AMEX	FXI	Wed, Nov 5, 2008	26.88	26.95	24.53	24.65
1025	AMEX	FXI	Tue, Nov 4, 2008	26.25	27.41	25.98	27.21
1024	AMEX	FXI	Mon, Nov 3, 2008	25.50	25.58	24.99	25.45
1023	AMEX	FXI	Fri, Oct 31, 2008	25.05	25.64	24.28	25.16
1022	AMEX	FXI	Thu, Oct 30, 2008	24.96	25.72	24.10	25.65
1021	AMEX	FXI	Wed, Oct 29, 2008	22.55	24.04	22.02	22.49
1020	AMEX	FXI	Tue, Oct 28, 2008	21.28	23.59	20.16	23.31
1019	AMEX	FXI	Mon, Oct 27, 2008	20.50	21.12	19.35	19.42
1018	AMEX	FXI	Fri, Oct 24, 2008	20.99	22.43	20.99	21.65
1017	AMEX	FXI	Thu, Oct 23, 2008	24.03	24.52	22.60	24.05
1016	AMEX	FXI	Wed, Oct 22, 2008	25.22	25.36	23.44	23.91
1015	AMEX	FXI	Tue, Oct 21, 2008	27.66	28.38	26.56	26.78
1014	AMEX	FXI	Mon, Oct 20, 2008	28.07	29.96	27.70	29.67
1013	AMEX	FXI	Fri, Oct 17, 2008	26.66	29.35	26.60	27.37
1012	AMEX	FXI	Thu, Oct 16, 2008	27.61	29.24	26.01	29.07
1011	AMEX	FXI	Wed, Oct 15, 2008	29.54	29.69	26.50	26.73
1010	AMEX	FXI	Tue, Oct 14, 2008	32.75	33.23	30.42	31.39
1009	AMEX	FXI	Mon, Oct 13, 2008	30.07	33.17	29.50	32.99
1008	AMEX	FXI	Fri, Oct 10, 2008	25.60	28.30	24.31	27.43
1007	AMEX	FXI	Thu, Oct 9, 2008	28.58	28.96	26.00	26.00
1006	AMEX	FXI	Wed, Oct 8, 2008	27.53	29.42	27.08	28.09
1005	AMEX	FXI	Tue, Oct 7, 2008	30.47	31.40	27.96	28.38
1004	AMEX	FXI	Mon, Oct 6, 2008	30.46	30.73	28.46	30.10
1003	AMEX	FXI	Fri, Oct 3, 2008	33.23	34.37	32.20	32.32
1002	AMEX	FXI	Thu, Oct 2, 2008	34.22	34.22	32.64	32.71
1001	AMEX	FXI	Wed, Oct 1, 2008	33.70	34.59	32.98	34.25
1000	AMEX	FXI	Tue, Sep 30, 2008	33.37	34.47	32.43	34.47
999	AMEX	FXI	Mon, Sep 29, 2008	33.83	33.90	30.45	30.88
998	AMEX	FXI	Fri, Sep 26, 2008	35.40	36.37	35.19	36.15
997	AMEX	FXI	Thu, Sep 25, 2008	36.56	37.62	36.34	37.18
996	AMEX	FXI	Wed, Sep 24, 2008	36.13	36.38	35.70	36.20
995	AMEX	FXI	Tue, Sep 23, 2008	36.15	37.02	35.58	35.75
994	AMEX	FXI	Mon, Sep 22, 2008	38.59	38.80	36.62	36.62
993	AMEX	FXI	Fri, Sep 19, 2008	38.90	40.00	37.00	39.06
992	AMEX	FXI	Thu, Sep 18, 2008	32.81	35.31	31.45	35.08
991	AMEX	FXI	Wed, Sep 17, 2008	32.30	33.17	30.25	30.88
990	AMEX	FXI	Tue, Sep 16, 2008	33.12	36.00	33.00	35.40
989	AMEX	FXI	Mon, Sep 15, 2008	35.31	36.60	34.78	34.84
988	AMEX	FXI	Fri, Sep 12, 2008	36.28	37.46	36.10	37.43
987	AMEX	FXI	Thu, Sep 11, 2008	36.35	37.38	36.06	37.31
986	AMEX	FXI	Wed, Sep 10, 2008	37.94	38.51	37.35	38.10
985	AMEX	FXI	Tue, Sep 9, 2008	39.22	39.36	37.50	37.56
984	AMEX	FXI	Mon, Sep 8, 2008	40.53	40.56	38.80	39.64
983	AMEX	FXI	Fri, Sep 5, 2008	38.24	39.19	37.71	39.17
982	AMEX	FXI	Thu, Sep 4, 2008	39.41	39.53	38.20	38.20
981	AMEX	FXI	Wed, Sep 3, 2008	40.42	40.86	39.95	40.19
980	AMEX	FXI	Tue, Sep 2, 2008	42.20	42.49	41.13	41.33
979	AMEX	FXI	Fri, Aug 29, 2008	42.32	42.59	42.00	42.11
978	AMEX	FXI	Thu, Aug 28, 2008	42.69	42.86	42.40	42.68
977	AMEX	FXI	Wed, Aug 27, 2008	42.74	43.48	42.64	43.43
976	AMEX	FXI	Tue, Aug 26, 2008	41.66	42.00	41.48	41.96
975	AMEX	FXI	Mon, Aug 25, 2008	41.63	41.65	40.86	40.96
974	AMEX	FXI	Fri, Aug 22, 2008	41.01	41.47	40.92	41.38
973	AMEX	FXI	Thu, Aug 21, 2008	40.25	41.12	40.17	40.90
972	AMEX	FXI	Wed, Aug 20, 2008	40.93	41.76	40.76	41.61
971	AMEX	FXI	Tue, Aug 19, 2008	39.44	39.61	39.10	39.43
970	AMEX	FXI	Mon, Aug 18, 2008	40.81	40.85	39.84	40.00
969	AMEX	FXI	Fri, Aug 15, 2008	41.16	42.27	40.75	41.00
968	AMEX	FXI	Thu, Aug 14, 2008	41.07	41.93	40.82	40.95
967	AMEX	FXI	Wed, Aug 13, 2008	41.05	41.26	40.34	41.00
966	AMEX	FXI	Tue, Aug 12, 2008	41.96	42.23	41.22	41.44
965	AMEX	FXI	Mon, Aug 11, 2008	42.72	43.38	42.66	42.90
964	AMEX	FXI	Fri, Aug 8, 2008	42.25	43.88	42.08	43.75
963	AMEX	FXI	Thu, Aug 7, 2008	44.16	44.16	42.68	42.68
962	AMEX	FXI	Wed, Aug 6, 2008	44.78	45.50	44.52	45.24
961	AMEX	FXI	Tue, Aug 5, 2008	43.99	45.10	43.93	45.02
960	AMEX	FXI	Mon, Aug 4, 2008	44.75	44.82	43.85	44.17
959	AMEX	FXI	Fri, Aug 1, 2008	45.70	45.90	44.90	45.38
958	AMEX	FXI	Thu, Jul 31, 2008	45.16	46.09	44.59	44.64
957	AMEX	FXI	Wed, Jul 30, 2008	45.83	46.70	45.61	46.62
956	AMEX	FXI	Tue, Jul 29, 2008	44.09	45.58	44.09	45.53
955	AMEX	FXI	Mon, Jul 28, 2008	45.01	45.53	44.06	44.22
954	AMEX	FXI	Fri, Jul 25, 2008	45.36	45.94	45.12	45.51
953	AMEX	FXI	Thu, Jul 24, 2008	46.55	47.17	45.00	45.17
952	AMEX	FXI	Wed, Jul 23, 2008	46.88	47.74	46.63	47.20
951	AMEX	FXI	Tue, Jul 22, 2008	45.17	46.65	45.13	46.60
950	AMEX	FXI	Mon, Jul 21, 2008	46.06	46.37	45.65	45.83
949	AMEX	FXI	Fri, Jul 18, 2008	45.20	45.57	44.92	45.35
948	AMEX	FXI	Thu, Jul 17, 2008	44.48	45.48	44.46	45.17
947	AMEX	FXI	Wed, Jul 16, 2008	42.74	44.83	42.60	44.74
946	AMEX	FXI	Tue, Jul 15, 2008	42.78	43.58	41.78	42.57
945	AMEX	FXI	Mon, Jul 14, 2008	45.07	45.19	43.74	43.92
944	AMEX	FXI	Fri, Jul 11, 2008	44.02	44.92	43.54	44.35
943	AMEX	FXI	Thu, Jul 10, 2008	43.76	44.48	43.34	44.38
942	AMEX	FXI	Wed, Jul 9, 2008	43.99	44.33	42.72	42.74
941	AMEX	FXI	Tue, Jul 8, 2008	42.45	43.87	42.17	43.63
940	AMEX	FXI	Mon, Jul 7, 2008	43.31	43.64	42.19	42.81
939	AMEX	FXI	Thu, Jul 3, 2008	41.91	42.30	41.17	41.88
938	AMEX	FXI	Wed, Jul 2, 2008	43.24	43.50	41.60	41.82
937	AMEX	FXI	Tue, Jul 1, 2008	42.92	43.49	42.26	43.39
936	AMEX	FXI	Mon, Jun 30, 2008	43.57	44.10	43.54	43.61
935	AMEX	FXI	Fri, Jun 27, 2008	43.27	43.77	43.00	43.35
934	AMEX	FXI	Thu, Jun 26, 2008	44.22	44.34	43.07	43.13
933	AMEX	FXI	Wed, Jun 25, 2008	44.97	45.63	44.80	45.44
932	AMEX	FXI	Tue, Jun 24, 2008	43.97	44.93	43.61	44.45
931	AMEX	FXI	Mon, Jun 23, 2008	44.69	44.84	44.27	44.67
930	AMEX	FXI	Fri, Jun 20, 2008	45.61	45.67	44.47	44.50
929	AMEX	FXI	Thu, Jun 19, 2008	46.13	47.33	46.13	46.89
928	AMEX	FXI	Wed, Jun 18, 2008	46.94	47.00	46.02	46.82
927	AMEX	FXI	Tue, Jun 17, 2008	46.94	47.22	45.73	46.26
926	AMEX	FXI	Mon, Jun 16, 2008	45.99	46.57	45.87	46.49
925	AMEX	FXI	Fri, Jun 13, 2008	45.50	46.14	45.29	46.11
924	AMEX	FXI	Thu, Jun 12, 2008	45.87	46.66	45.73	46.21
923	AMEX	FXI	Wed, Jun 11, 2008	46.45	46.45	45.10	45.10
922	AMEX	FXI	Tue, Jun 10, 2008	46.37	46.75	45.96	46.22
921	AMEX	FXI	Mon, Jun 9, 2008	47.76	47.95	46.80	47.45
920	AMEX	FXI	Fri, Jun 6, 2008	49.01	49.09	47.19	47.19
919	AMEX	FXI	Thu, Jun 5, 2008	48.83	50.14	48.76	50.00
918	AMEX	FXI	Wed, Jun 4, 2008	48.67	49.10	48.35	48.54
917	AMEX	FXI	Tue, Jun 3, 2008	50.09	50.13	48.87	49.10
916	AMEX	FXI	Mon, Jun 2, 2008	51.31	51.59	50.14	51.00
915	AMEX	FXI	Fri, May 30, 2008	50.83	51.06	50.60	50.73
914	AMEX	FXI	Thu, May 29, 2008	49.78	51.05	49.69	50.68
913	AMEX	FXI	Wed, May 28, 2008	50.05	50.05	49.22	49.98
912	AMEX	FXI	Tue, May 27, 2008	49.52	50.09	48.76	50.07
911	AMEX	FXI	Fri, May 23, 2008	50.55	50.64	49.53	49.86
910	AMEX	FXI	Thu, May 22, 2008	51.27	51.33	50.75	51.18
909	AMEX	FXI	Wed, May 21, 2008	52.08	52.32	50.57	50.88
908	AMEX	FXI	Tue, May 20, 2008	51.58	51.68	50.80	50.80
907	AMEX	FXI	Mon, May 19, 2008	52.90	53.69	52.81	52.98
906	AMEX	FXI	Fri, May 16, 2008	52.72	53.05	52.53	52.91
905	AMEX	FXI	Thu, May 15, 2008	52.08	52.75	51.94	52.70
904	AMEX	FXI	Wed, May 14, 2008	51.90	52.61	51.78	52.01
903	AMEX	FXI	Tue, May 13, 2008	51.69	51.74	51.02	51.63
902	AMEX	FXI	Mon, May 12, 2008	50.83	50.92	50.04	50.92
901	AMEX	FXI	Fri, May 9, 2008	50.73	51.08	50.43	50.66
900	AMEX	FXI	Thu, May 8, 2008	51.70	52.12	51.23	51.98
899	AMEX	FXI	Wed, May 7, 2008	52.74	52.91	51.03	51.22
898	AMEX	FXI	Tue, May 6, 2008	53.47	54.74	53.06	54.41
897	AMEX	FXI	Mon, May 5, 2008	54.41	54.55	53.72	54.05
896	AMEX	FXI	Fri, May 2, 2008	54.74	55.00	54.15	54.55
895	AMEX	FXI	Thu, May 1, 2008	52.94	54.29	52.61	54.05
894	AMEX	FXI	Wed, Apr 30, 2008	53.20	53.59	52.67	52.93
893	AMEX	FXI	Tue, Apr 29, 2008	52.86	52.96	52.16	52.49
892	AMEX	FXI	Mon, Apr 28, 2008	52.64	53.14	52.44	52.50
891	AMEX	FXI	Fri, Apr 25, 2008	53.10	53.15	52.10	52.74
890	AMEX	FXI	Thu, Apr 24, 2008	53.47	54.25	51.98	53.45
889	AMEX	FXI	Wed, Apr 23, 2008	51.45	53.63	51.37	53.35
888	AMEX	FXI	Tue, Apr 22, 2008	50.08	50.36	49.02	49.57
887	AMEX	FXI	Mon, Apr 21, 2008	48.85	49.96	48.61	49.80
886	AMEX	FXI	Fri, Apr 18, 2008	49.13	49.31	48.58	49.12
885	AMEX	FXI	Thu, Apr 17, 2008	48.53	48.75	48.17	48.33
884	AMEX	FXI	Wed, Apr 16, 2008	47.87	49.38	47.82	49.19
883	AMEX	FXI	Tue, Apr 15, 2008	47.54	47.64	46.92	47.53
882	AMEX	FXI	Mon, Apr 14, 2008	47.19	47.33	46.67	46.82
881	AMEX	FXI	Fri, Apr 11, 2008	48.16	48.87	47.39	47.63
880	AMEX	FXI	Thu, Apr 10, 2008	47.62	48.65	47.35	48.58
879	AMEX	FXI	Wed, Apr 9, 2008	48.11	48.16	46.95	47.00
878	AMEX	FXI	Tue, Apr 8, 2008	48.93	49.33	48.60	48.68
877	AMEX	FXI	Mon, Apr 7, 2008	49.96	50.51	49.37	49.97
876	AMEX	FXI	Fri, Apr 4, 2008	48.95	49.92	48.36	48.87
875	AMEX	FXI	Thu, Apr 3, 2008	48.30	49.56	47.76	49.35
874	AMEX	FXI	Wed, Apr 2, 2008	48.10	48.25	47.20	47.38
873	AMEX	FXI	Tue, Apr 1, 2008	46.00	48.56	45.93	48.40
872	AMEX	FXI	Mon, Mar 31, 2008	44.93	45.56	44.66	45.05
871	AMEX	FXI	Fri, Mar 28, 2008	45.89	45.99	45.13	45.63
870	AMEX	FXI	Thu, Mar 27, 2008	44.72	45.22	43.99	44.16
869	AMEX	FXI	Wed, Mar 26, 2008	44.33	44.56	43.63	43.85
868	AMEX	FXI	Tue, Mar 25, 2008	43.85	44.95	43.47	44.90
867	AMEX	FXI	Mon, Mar 24, 2008	41.86	43.80	41.85	42.78
866	AMEX	FXI	Thu, Mar 20, 2008	40.65	42.64	39.95	42.27
865	AMEX	FXI	Wed, Mar 19, 2008	43.18	43.75	41.09	41.23
864	AMEX	FXI	Tue, Mar 18, 2008	42.74	44.50	42.64	44.23
863	AMEX	FXI	Mon, Mar 17, 2008	41.04	42.75	40.83	42.20
862	AMEX	FXI	Fri, Mar 14, 2008	45.12	45.22	42.68	42.75
861	AMEX	FXI	Thu, Mar 13, 2008	44.28	46.38	44.23	45.57
860	AMEX	FXI	Wed, Mar 12, 2008	47.46	48.38	46.42	46.71
859	AMEX	FXI	Tue, Mar 11, 2008	47.28	48.88	46.51	48.77
858	AMEX	FXI	Mon, Mar 10, 2008	45.84	45.92	44.23	44.38
857	AMEX	FXI	Fri, Mar 7, 2008	45.33	46.60	44.82	45.43
856	AMEX	FXI	Thu, Mar 6, 2008	47.43	47.57	45.43	45.50
855	AMEX	FXI	Wed, Mar 5, 2008	47.13	47.97	46.71	47.69
854	AMEX	FXI	Tue, Mar 4, 2008	47.06	47.62	46.02	46.81
853	AMEX	FXI	Mon, Mar 3, 2008	48.53	49.11	47.90	48.77
852	AMEX	FXI	Fri, Feb 29, 2008	50.02	50.10	48.36	48.41
851	AMEX	FXI	Thu, Feb 28, 2008	50.72	51.13	50.04	50.14
850	AMEX	FXI	Wed, Feb 27, 2008	49.87	51.60	49.81	51.46
849	AMEX	FXI	Tue, Feb 26, 2008	48.53	49.88	48.30	49.82
848	AMEX	FXI	Mon, Feb 25, 2008	48.17	49.53	47.71	49.36
847	AMEX	FXI	Fri, Feb 22, 2008	48.39	49.29	47.59	49.20
846	AMEX	FXI	Thu, Feb 21, 2008	49.59	49.67	47.73	47.85
845	AMEX	FXI	Wed, Feb 20, 2008	48.87	50.44	48.37	49.78
844	AMEX	FXI	Tue, Feb 19, 2008	50.97	51.00	49.72	50.28
843	AMEX	FXI	Fri, Feb 15, 2008	49.17	50.04	48.64	50.00
842	AMEX	FXI	Thu, Feb 14, 2008	49.46	49.65	47.85	47.87
841	AMEX	FXI	Wed, Feb 13, 2008	48.33	49.12	47.54	49.00
840	AMEX	FXI	Tue, Feb 12, 2008	47.83	48.61	47.10	48.14
839	AMEX	FXI	Mon, Feb 11, 2008	46.50	47.02	45.59	46.90
838	AMEX	FXI	Fri, Feb 8, 2008	47.19	47.94	46.65	47.22
837	AMEX	FXI	Thu, Feb 7, 2008	46.01	48.10	45.47	48.07
836	AMEX	FXI	Wed, Feb 6, 2008	48.13	48.91	45.93	46.25
835	AMEX	FXI	Tue, Feb 5, 2008	50.09	50.40	47.87	47.96
834	AMEX	FXI	Mon, Feb 4, 2008	51.30	51.82	50.82	51.50
833	AMEX	FXI	Fri, Feb 1, 2008	48.92	50.46	48.67	50.30
832	AMEX	FXI	Thu, Jan 31, 2008	45.58	48.64	45.37	48.02
831	AMEX	FXI	Wed, Jan 30, 2008	47.52	50.13	47.27	47.50
830	AMEX	FXI	Tue, Jan 29, 2008	49.92	50.10	48.92	49.77
829	AMEX	FXI	Mon, Jan 28, 2008	49.26	50.22	48.05	50.03
828	AMEX	FXI	Fri, Jan 25, 2008	51.88	52.38	49.31	49.61
827	AMEX	FXI	Thu, Jan 24, 2008	48.67	50.37	48.57	49.97
826	AMEX	FXI	Wed, Jan 23, 2008	46.67	50.67	45.20	50.45
825	AMEX	FXI	Tue, Jan 22, 2008	45.62	50.00	44.99	48.17
824	AMEX	FXI	Fri, Jan 18, 2008	52.21	52.64	50.53	52.27
823	AMEX	FXI	Thu, Jan 17, 2008	51.80	52.52	49.46	49.72
822	AMEX	FXI	Wed, Jan 16, 2008	51.05	51.83	49.00	50.60
821	AMEX	FXI	Tue, Jan 15, 2008	54.13	54.49	52.33	52.51
820	AMEX	FXI	Mon, Jan 14, 2008	56.85	57.17	56.29	56.90
819	AMEX	FXI	Fri, Jan 11, 2008	57.55	58.09	56.67	56.82
818	AMEX	FXI	Thu, Jan 10, 2008	57.78	60.02	57.37	59.18
817	AMEX	FXI	Wed, Jan 9, 2008	57.19	58.98	56.51	58.80
816	AMEX	FXI	Tue, Jan 8, 2008	56.70	57.41	55.08	55.33
815	AMEX	FXI	Mon, Jan 7, 2008	55.79	56.26	54.69	56.12
814	AMEX	FXI	Fri, Jan 4, 2008	55.80	56.00	54.38	54.68
813	AMEX	FXI	Thu, Jan 3, 2008	55.64	56.45	55.47	55.62
812	AMEX	FXI	Wed, Jan 2, 2008	57.25	57.62	55.73	56.07
811	AMEX	FXI	Mon, Dec 31, 2007	57.52	57.67	56.60	56.73
810	AMEX	FXI	Fri, Dec 28, 2007	57.63	57.95	56.85	57.10
809	AMEX	FXI	Thu, Dec 27, 2007	58.93	58.93	57.22	57.37
808	AMEX	FXI	Wed, Dec 26, 2007	59.52	59.84	59.20	59.53
807	AMEX	FXI	Mon, Dec 24, 2007	59.67	59.83	58.91	59.83
806	AMEX	FXI	Fri, Dec 21, 2007	58.63	59.35	58.12	59.35
805	AMEX	FXI	Thu, Dec 20, 2007	57.51	57.74	56.09	57.57
804	AMEX	FXI	Wed, Dec 19, 2007	56.75	58.13	56.42	56.83
803	AMEX	FXI	Tue, Dec 18, 2007	55.84	56.79	54.47	56.67
802	AMEX	FXI	Mon, Dec 17, 2007	55.79	56.07	53.75	53.84
801	AMEX	FXI	Fri, Dec 14, 2007	57.67	58.26	57.17	57.17
800	AMEX	FXI	Thu, Dec 13, 2007	59.17	61.46	57.90	58.68
799	AMEX	FXI	Wed, Dec 12, 2007	62.16	62.62	59.67	61.33
798	AMEX	FXI	Tue, Dec 11, 2007	63.13	63.13	59.45	59.52
797	AMEX	FXI	Mon, Dec 10, 2007	62.44	63.22	62.18	62.50
796	AMEX	FXI	Fri, Dec 7, 2007	63.87	64.36	62.93	63.13
795	AMEX	FXI	Thu, Dec 6, 2007	64.13	65.93	63.80	65.83
794	AMEX	FXI	Wed, Dec 5, 2007	63.50	65.66	63.44	65.25
793	AMEX	FXI	Tue, Dec 4, 2007	60.98	61.82	60.51	61.60
792	AMEX	FXI	Mon, Dec 3, 2007	61.75	61.96	60.00	60.83
791	AMEX	FXI	Fri, Nov 30, 2007	63.49	63.87	61.60	62.49
790	AMEX	FXI	Thu, Nov 29, 2007	61.33	62.60	61.01	61.67
789	AMEX	FXI	Wed, Nov 28, 2007	59.62	62.37	59.45	62.33
788	AMEX	FXI	Tue, Nov 27, 2007	57.18	58.82	56.08	58.77
787	AMEX	FXI	Mon, Nov 26, 2007	58.62	58.97	55.37	55.93
786	AMEX	FXI	Fri, Nov 23, 2007	56.20	57.43	56.09	57.43
785	AMEX	FXI	Wed, Nov 21, 2007	56.28	56.82	54.50	54.50
784	AMEX	FXI	Tue, Nov 20, 2007	58.90	59.82	57.19	59.13
783	AMEX	FXI	Mon, Nov 19, 2007	57.83	58.03	55.96	56.52
782	AMEX	FXI	Fri, Nov 16, 2007	59.67	59.85	58.07	59.46
781	AMEX	FXI	Thu, Nov 15, 2007	61.00	61.76	59.76	60.47
780	AMEX	FXI	Wed, Nov 14, 2007	63.82	64.17	61.71	62.34
779	AMEX	FXI	Tue, Nov 13, 2007	58.33	61.40	58.33	60.70
778	AMEX	FXI	Mon, Nov 12, 2007	58.67	59.35	56.00	56.50
777	AMEX	FXI	Fri, Nov 9, 2007	60.53	62.39	59.62	60.67
776	AMEX	FXI	Thu, Nov 8, 2007	63.13	63.31	58.50	61.48
775	AMEX	FXI	Wed, Nov 7, 2007	64.47	65.24	62.67	62.93
774	AMEX	FXI	Tue, Nov 6, 2007	65.77	66.39	64.06	66.08
773	AMEX	FXI	Mon, Nov 5, 2007	63.96	65.17	62.35	63.27
772	AMEX	FXI	Fri, Nov 2, 2007	70.07	70.33	67.78	69.36
771	AMEX	FXI	Thu, Nov 1, 2007	70.51	70.99	68.88	69.44
770	AMEX	FXI	Wed, Oct 31, 2007	71.35	73.19	70.80	72.77
769	AMEX	FXI	Tue, Oct 30, 2007	71.50	71.69	70.03	70.47
768	AMEX	FXI	Mon, Oct 29, 2007	71.51	72.00	71.12	71.76
767	AMEX	FXI	Fri, Oct 26, 2007	69.57	70.18	69.22	69.97
766	AMEX	FXI	Thu, Oct 25, 2007	68.40	69.29	67.29	69.20
765	AMEX	FXI	Wed, Oct 24, 2007	68.50	69.00	66.82	68.83
764	AMEX	FXI	Tue, Oct 23, 2007	69.43	70.25	68.32	70.01
763	AMEX	FXI	Mon, Oct 22, 2007	64.41	67.35	62.29	67.17
762	AMEX	FXI	Fri, Oct 19, 2007	69.81	69.85	65.92	66.20
761	AMEX	FXI	Thu, Oct 18, 2007	68.40	71.15	68.37	70.83
760	AMEX	FXI	Wed, Oct 17, 2007	69.65	72.83	69.31	72.60
759	AMEX	FXI	Tue, Oct 16, 2007	67.57	67.57	65.54	66.35
758	AMEX	FXI	Mon, Oct 15, 2007	69.25	69.41	66.09	67.65
757	AMEX	FXI	Fri, Oct 12, 2007	65.92	67.67	65.46	67.63
756	AMEX	FXI	Thu, Oct 11, 2007	66.62	67.32	62.60	64.17
755	AMEX	FXI	Wed, Oct 10, 2007	63.87	64.41	63.15	64.11
754	AMEX	FXI	Tue, Oct 9, 2007	63.38	64.00	62.75	63.97
753	AMEX	FXI	Mon, Oct 8, 2007	62.10	62.53	61.67	62.40
752	AMEX	FXI	Fri, Oct 5, 2007	62.74	63.87	62.17	63.87
751	AMEX	FXI	Thu, Oct 4, 2007	59.87	60.55	58.42	60.40
750	AMEX	FXI	Wed, Oct 3, 2007	61.28	61.85	59.27	59.82
749	AMEX	FXI	Tue, Oct 2, 2007	63.51	64.02	62.52	63.16
748	AMEX	FXI	Mon, Oct 1, 2007	60.40	62.36	60.40	61.75
747	AMEX	FXI	Fri, Sep 28, 2007	60.83	61.18	59.44	60.00
746	AMEX	FXI	Thu, Sep 27, 2007	59.80	60.81	59.55	60.70
745	AMEX	FXI	Wed, Sep 26, 2007	58.73	59.07	58.13	58.69
744	AMEX	FXI	Tue, Sep 25, 2007	57.46	58.13	57.08	58.05
743	AMEX	FXI	Mon, Sep 24, 2007	58.25	58.45	57.18	57.81
742	AMEX	FXI	Fri, Sep 21, 2007	55.50	56.34	55.41	56.16
741	AMEX	FXI	Thu, Sep 20, 2007	55.07	55.29	54.25	54.53
740	AMEX	FXI	Wed, Sep 19, 2007	54.93	55.89	54.34	54.75
739	AMEX	FXI	Tue, Sep 18, 2007	52.24	54.63	51.92	54.43
738	AMEX	FXI	Mon, Sep 17, 2007	51.56	51.97	51.05	51.58
737	AMEX	FXI	Fri, Sep 14, 2007	51.12	52.31	51.04	52.01
736	AMEX	FXI	Thu, Sep 13, 2007	51.33	51.65	50.89	51.23
735	AMEX	FXI	Wed, Sep 12, 2007	50.25	51.03	49.89	50.89
734	AMEX	FXI	Tue, Sep 11, 2007	49.80	50.57	49.80	50.39
733	AMEX	FXI	Mon, Sep 10, 2007	50.08	50.20	48.74	49.78
732	AMEX	FXI	Fri, Sep 7, 2007	49.00	49.31	48.35	48.93
731	AMEX	FXI	Thu, Sep 6, 2007	50.43	50.58	49.53	50.17
730	AMEX	FXI	Wed, Sep 5, 2007	50.00	50.22	49.21	49.62
729	AMEX	FXI	Tue, Sep 4, 2007	50.07	51.38	50.00	50.94
728	AMEX	FXI	Fri, Aug 31, 2007	50.53	51.12	50.03	50.10
727	AMEX	FXI	Thu, Aug 30, 2007	48.47	49.39	48.09	48.83
726	AMEX	FXI	Wed, Aug 29, 2007	48.05	49.61	47.94	49.36
725	AMEX	FXI	Tue, Aug 28, 2007	48.96	49.05	46.78	46.90
724	AMEX	FXI	Mon, Aug 27, 2007	49.30	51.51	49.13	51.02
723	AMEX	FXI	Fri, Aug 24, 2007	46.35	48.06	46.34	47.88
722	AMEX	FXI	Thu, Aug 23, 2007	46.22	46.40	45.27	46.00
721	AMEX	FXI	Wed, Aug 22, 2007	44.72	45.99	44.69	45.97
720	AMEX	FXI	Tue, Aug 21, 2007	43.03	43.96	42.84	43.00
719	AMEX	FXI	Mon, Aug 20, 2007	42.70	42.83	41.75	42.47
718	AMEX	FXI	Fri, Aug 17, 2007	41.26	41.85	40.27	41.47
717	AMEX	FXI	Thu, Aug 16, 2007	39.56	41.00	37.07	39.91
716	AMEX	FXI	Wed, Aug 15, 2007	42.13	42.59	40.67	40.86
715	AMEX	FXI	Tue, Aug 14, 2007	43.63	43.72	42.50	42.62
714	AMEX	FXI	Mon, Aug 13, 2007	44.09	44.33	43.22	43.22
713	AMEX	FXI	Fri, Aug 10, 2007	42.67	43.78	42.25	43.48
712	AMEX	FXI	Thu, Aug 9, 2007	43.81	44.61	43.42	43.59
711	AMEX	FXI	Wed, Aug 8, 2007	44.65	45.73	44.24	45.30
710	AMEX	FXI	Tue, Aug 7, 2007	42.93	43.85	42.55	43.42
709	AMEX	FXI	Mon, Aug 6, 2007	43.34	44.01	42.00	43.73
708	AMEX	FXI	Fri, Aug 3, 2007	45.20	45.22	43.11	43.39
707	AMEX	FXI	Thu, Aug 2, 2007	45.17	45.61	44.89	45.40
706	AMEX	FXI	Wed, Aug 1, 2007	45.53	46.04	44.57	45.73
705	AMEX	FXI	Tue, Jul 31, 2007	47.27	47.60	46.22	46.64
704	AMEX	FXI	Mon, Jul 30, 2007	45.67	46.59	45.47	46.39
703	AMEX	FXI	Fri, Jul 27, 2007	45.22	46.00	44.27	44.55
702	AMEX	FXI	Thu, Jul 26, 2007	46.44	46.49	44.10	45.30
701	AMEX	FXI	Wed, Jul 25, 2007	47.33	47.61	46.46	47.20
700	AMEX	FXI	Tue, Jul 24, 2007	47.21	47.38	46.30	46.33
699	AMEX	FXI	Mon, Jul 23, 2007	47.33	47.63	47.17	47.53
698	AMEX	FXI	Fri, Jul 20, 2007	46.67	46.67	45.94	46.08
697	AMEX	FXI	Thu, Jul 19, 2007	45.94	46.28	45.93	46.07
696	AMEX	FXI	Wed, Jul 18, 2007	45.45	45.82	44.85	45.45
695	AMEX	FXI	Tue, Jul 17, 2007	46.46	46.72	46.02	46.33
694	AMEX	FXI	Mon, Jul 16, 2007	46.47	46.78	46.10	46.35
693	AMEX	FXI	Fri, Jul 13, 2007	47.10	47.10	46.75	47.00
692	AMEX	FXI	Thu, Jul 12, 2007	46.34	46.83	46.26	46.83
691	AMEX	FXI	Wed, Jul 11, 2007	45.63	46.05	45.63	45.95
690	AMEX	FXI	Tue, Jul 10, 2007	46.03	46.26	45.53	45.70
689	AMEX	FXI	Mon, Jul 9, 2007	46.10	46.37	46.01	46.25
688	AMEX	FXI	Fri, Jul 6, 2007	45.13	45.63	44.92	45.62
687	AMEX	FXI	Thu, Jul 5, 2007	44.33	44.72	44.21	44.50
686	AMEX	FXI	Tue, Jul 3, 2007	44.21	44.66	44.08	44.66
685	AMEX	FXI	Mon, Jul 2, 2007	43.07	43.91	43.04	43.74
684	AMEX	FXI	Fri, Jun 29, 2007	42.90	43.40	42.63	42.95
683	AMEX	FXI	Thu, Jun 28, 2007	43.05	43.45	42.94	43.17
682	AMEX	FXI	Wed, Jun 27, 2007	42.28	43.02	42.10	43.02
681	AMEX	FXI	Tue, Jun 26, 2007	42.62	42.73	41.99	42.01
680	AMEX	FXI	Mon, Jun 25, 2007	42.76	43.03	42.37	42.56
679	AMEX	FXI	Fri, Jun 22, 2007	43.23	43.47	42.70	42.86
678	AMEX	FXI	Thu, Jun 21, 2007	42.92	43.35	42.72	43.31
677	AMEX	FXI	Wed, Jun 20, 2007	42.50	42.73	41.92	42.03
676	AMEX	FXI	Tue, Jun 19, 2007	41.82	42.36	41.68	42.15
675	AMEX	FXI	Mon, Jun 18, 2007	41.72	41.96	41.50	41.85
674	AMEX	FXI	Fri, Jun 15, 2007	40.44	40.95	40.37	40.91
673	AMEX	FXI	Thu, Jun 14, 2007	39.37	39.99	39.36	39.95
672	AMEX	FXI	Wed, Jun 13, 2007	38.63	39.13	38.63	38.94
671	AMEX	FXI	Tue, Jun 12, 2007	38.47	38.82	38.13	38.24
670	AMEX	FXI	Mon, Jun 11, 2007	38.63	39.19	38.48	38.98
669	AMEX	FXI	Fri, Jun 8, 2007	37.83	38.57	37.83	38.57
668	AMEX	FXI	Thu, Jun 7, 2007	38.13	38.60	37.41	37.61
667	AMEX	FXI	Wed, Jun 6, 2007	38.26	38.42	37.82	37.92
666	AMEX	FXI	Tue, Jun 5, 2007	38.43	38.67	38.09	38.48
665	AMEX	FXI	Mon, Jun 4, 2007	37.87	38.19	37.80	38.10
664	AMEX	FXI	Fri, Jun 1, 2007	37.87	38.18	37.82	38.17
663	AMEX	FXI	Thu, May 31, 2007	37.66	37.83	37.28	37.45
662	AMEX	FXI	Wed, May 30, 2007	36.00	37.18	35.88	37.04
661	AMEX	FXI	Tue, May 29, 2007	37.34	37.45	36.55	36.89
660	AMEX	FXI	Fri, May 25, 2007	37.30	37.43	37.11	37.35
659	AMEX	FXI	Thu, May 24, 2007	37.59	37.83	36.30	36.67
658	AMEX	FXI	Wed, May 23, 2007	38.07	38.50	37.57	37.70
657	AMEX	FXI	Tue, May 22, 2007	38.31	38.31	37.73	37.98
656	AMEX	FXI	Mon, May 21, 2007	38.42	38.52	38.17	38.23
655	AMEX	FXI	Fri, May 18, 2007	38.27	38.43	38.22	38.28
654	AMEX	FXI	Thu, May 17, 2007	38.41	38.73	38.27	38.52
653	AMEX	FXI	Wed, May 16, 2007	38.43	38.84	38.19	38.83
652	AMEX	FXI	Tue, May 15, 2007	38.05	38.63	37.97	38.03
651	AMEX	FXI	Mon, May 14, 2007	38.44	38.66	37.90	38.16
650	AMEX	FXI	Fri, May 11, 2007	37.17	38.73	36.89	38.33
649	AMEX	FXI	Thu, May 10, 2007	37.13	37.27	36.30	36.33
648	AMEX	FXI	Wed, May 9, 2007	36.95	37.33	36.83	37.28
647	AMEX	FXI	Tue, May 8, 2007	36.83	36.83	36.47	36.74
646	AMEX	FXI	Mon, May 7, 2007	37.33	37.36	37.02	37.06
645	AMEX	FXI	Fri, May 4, 2007	37.03	37.03	36.70	36.73
644	AMEX	FXI	Thu, May 3, 2007	36.25	36.62	36.14	36.48
643	AMEX	FXI	Wed, May 2, 2007	35.36	36.05	35.34	35.95
642	AMEX	FXI	Tue, May 1, 2007	35.25	35.49	34.97	35.03
641	AMEX	FXI	Mon, Apr 30, 2007	35.80	35.81	35.02	35.10
640	AMEX	FXI	Fri, Apr 27, 2007	36.09	36.30	35.95	36.03
639	AMEX	FXI	Thu, Apr 26, 2007	36.48	36.63	36.28	36.39
638	AMEX	FXI	Wed, Apr 25, 2007	36.42	36.69	36.17	36.65
637	AMEX	FXI	Tue, Apr 24, 2007	36.34	36.48	36.08	36.30
636	AMEX	FXI	Mon, Apr 23, 2007	36.71	36.71	36.14	36.27
635	AMEX	FXI	Fri, Apr 20, 2007	36.96	37.15	36.67	36.95
634	AMEX	FXI	Thu, Apr 19, 2007	35.96	36.60	35.63	36.50
633	AMEX	FXI	Wed, Apr 18, 2007	37.24	37.37	36.93	37.06
632	AMEX	FXI	Tue, Apr 17, 2007	37.37	37.65	37.07	37.32
631	AMEX	FXI	Mon, Apr 16, 2007	37.32	37.50	37.14	37.34
630	AMEX	FXI	Fri, Apr 13, 2007	36.63	36.69	36.31	36.69
629	AMEX	FXI	Thu, Apr 12, 2007	36.11	36.86	35.83	36.75
628	AMEX	FXI	Wed, Apr 11, 2007	36.33	36.40	35.70	35.86
627	AMEX	FXI	Tue, Apr 10, 2007	35.92	36.19	35.92	36.10
626	AMEX	FXI	Mon, Apr 9, 2007	36.04	36.33	35.75	35.90
625	AMEX	FXI	Thu, Apr 5, 2007	35.40	35.76	35.40	35.67
624	AMEX	FXI	Wed, Apr 4, 2007	35.63	35.66	35.40	35.63
623	AMEX	FXI	Tue, Apr 3, 2007	35.13	35.49	35.00	35.38
622	AMEX	FXI	Mon, Apr 2, 2007	34.57	35.03	34.47	34.83
621	AMEX	FXI	Fri, Mar 30, 2007	34.75	34.87	34.10	34.14
620	AMEX	FXI	Thu, Mar 29, 2007	34.65	34.82	34.26	34.75
619	AMEX	FXI	Wed, Mar 28, 2007	34.06	34.06	33.47	33.78
618	AMEX	FXI	Tue, Mar 27, 2007	34.16	34.32	33.92	34.10
617	AMEX	FXI	Mon, Mar 26, 2007	34.54	34.54	33.88	34.33
616	AMEX	FXI	Fri, Mar 23, 2007	34.11	34.42	34.11	34.32
615	AMEX	FXI	Thu, Mar 22, 2007	34.37	34.37	33.86	34.02
614	AMEX	FXI	Wed, Mar 21, 2007	33.78	34.67	33.00	34.47
613	AMEX	FXI	Tue, Mar 20, 2007	33.37	33.72	33.32	33.67
612	AMEX	FXI	Mon, Mar 19, 2007	33.15	33.46	32.98	33.38
611	AMEX	FXI	Fri, Mar 16, 2007	32.71	32.82	32.33	32.34
610	AMEX	FXI	Thu, Mar 15, 2007	32.43	32.86	32.40	32.66
609	AMEX	FXI	Wed, Mar 14, 2007	32.08	32.58	31.43	32.58
608	AMEX	FXI	Tue, Mar 13, 2007	32.84	33.10	31.68	31.87
607	AMEX	FXI	Mon, Mar 12, 2007	32.88	33.48	32.88	33.27
606	AMEX	FXI	Fri, Mar 9, 2007	33.16	33.16	32.44	32.75
605	AMEX	FXI	Thu, Mar 8, 2007	32.79	33.09	32.72	32.87
604	AMEX	FXI	Wed, Mar 7, 2007	31.98	32.22	31.68	31.80
603	AMEX	FXI	Tue, Mar 6, 2007	31.80	32.45	31.61	32.17
602	AMEX	FXI	Mon, Mar 5, 2007	30.12	31.17	29.92	30.55
601	AMEX	FXI	Fri, Mar 2, 2007	31.92	32.54	31.70	31.70
600	AMEX	FXI	Thu, Mar 1, 2007	31.58	32.36	31.17	32.22
599	AMEX	FXI	Wed, Feb 28, 2007	32.67	33.28	32.33	33.03
598	AMEX	FXI	Tue, Feb 27, 2007	33.40	33.50	30.85	31.67
597	AMEX	FXI	Mon, Feb 26, 2007	35.38	35.42	35.01	35.13
596	AMEX	FXI	Fri, Feb 23, 2007	35.73	35.80	35.10	35.13
595	AMEX	FXI	Thu, Feb 22, 2007	36.00	36.17	35.73	36.00
594	AMEX	FXI	Wed, Feb 21, 2007	35.57	36.09	35.54	36.00
593	AMEX	FXI	Tue, Feb 20, 2007	35.46	35.82	35.33	35.74
592	AMEX	FXI	Fri, Feb 16, 2007	35.38	35.63	35.30	35.63
591	AMEX	FXI	Thu, Feb 15, 2007	35.46	35.52	35.27	35.40
590	AMEX	FXI	Wed, Feb 14, 2007	35.07	35.55	35.02	35.38
589	AMEX	FXI	Tue, Feb 13, 2007	34.83	35.33	34.81	35.33
588	AMEX	FXI	Mon, Feb 12, 2007	35.51	35.63	35.00	35.25
587	AMEX	FXI	Fri, Feb 9, 2007	35.76	35.76	34.88	35.12
586	AMEX	FXI	Thu, Feb 8, 2007	35.53	35.83	35.39	35.71
585	AMEX	FXI	Wed, Feb 7, 2007	35.47	35.53	35.17	35.35
584	AMEX	FXI	Tue, Feb 6, 2007	34.87	35.26	34.67	35.15
583	AMEX	FXI	Mon, Feb 5, 2007	34.60	34.73	34.25	34.52
582	AMEX	FXI	Fri, Feb 2, 2007	34.80	34.86	34.57	34.65
581	AMEX	FXI	Thu, Feb 1, 2007	34.75	34.93	34.46	34.78
580	AMEX	FXI	Wed, Jan 31, 2007	34.53	35.00	34.12	34.61
579	AMEX	FXI	Tue, Jan 30, 2007	35.09	35.63	35.00	35.58
578	AMEX	FXI	Mon, Jan 29, 2007	35.00	35.13	34.34	34.53
577	AMEX	FXI	Fri, Jan 26, 2007	35.02	35.26	34.28	35.17
576	AMEX	FXI	Thu, Jan 25, 2007	35.91	36.11	34.78	34.82
575	AMEX	FXI	Wed, Jan 24, 2007	36.30	36.83	36.13	36.83
574	AMEX	FXI	Tue, Jan 23, 2007	35.67	36.30	35.50	36.30
573	AMEX	FXI	Mon, Jan 22, 2007	36.00	36.06	35.45	35.67
572	AMEX	FXI	Fri, Jan 19, 2007	35.00	35.47	34.90	35.45
571	AMEX	FXI	Thu, Jan 18, 2007	35.66	35.67	34.76	34.93
570	AMEX	FXI	Wed, Jan 17, 2007	35.57	35.67	35.03	35.42
569	AMEX	FXI	Tue, Jan 16, 2007	35.82	35.96	35.33	35.80
568	AMEX	FXI	Fri, Jan 12, 2007	34.67	35.13	34.51	35.13
567	AMEX	FXI	Thu, Jan 11, 2007	33.67	34.94	33.63	34.33
566	AMEX	FXI	Wed, Jan 10, 2007	34.04	34.23	32.73	34.05
565	AMEX	FXI	Tue, Jan 9, 2007	35.54	35.67	34.16	34.73
564	AMEX	FXI	Mon, Jan 8, 2007	35.87	36.54	35.70	36.35
563	AMEX	FXI	Fri, Jan 5, 2007	36.79	36.79	35.11	35.32
562	AMEX	FXI	Thu, Jan 4, 2007	37.51	37.56	36.91	37.43
561	AMEX	FXI	Wed, Jan 3, 2007	38.50	39.35	38.02	38.80
560	AMEX	FXI	Fri, Dec 29, 2006	37.33	37.41	37.03	37.15
559	AMEX	FXI	Thu, Dec 28, 2006	37.47	37.63	37.00	37.47
558	AMEX	FXI	Wed, Dec 27, 2006	36.63	37.40	36.27	37.32
557	AMEX	FXI	Tue, Dec 26, 2006	34.90	36.06	34.80	35.88
556	AMEX	FXI	Fri, Dec 22, 2006	34.59	34.66	34.30	34.60
555	AMEX	FXI	Thu, Dec 21, 2006	34.43	34.51	34.00	34.18
554	AMEX	FXI	Wed, Dec 20, 2006	34.55	34.83	34.39	34.62
553	AMEX	FXI	Tue, Dec 19, 2006	33.67	34.00	33.36	33.97
552	AMEX	FXI	Mon, Dec 18, 2006	34.25	34.45	33.97	34.08
551	AMEX	FXI	Fri, Dec 15, 2006	33.71	33.83	33.60	33.67
550	AMEX	FXI	Thu, Dec 14, 2006	33.02	33.53	32.97	33.47
549	AMEX	FXI	Wed, Dec 13, 2006	32.70	32.70	32.47	32.65
548	AMEX	FXI	Tue, Dec 12, 2006	32.92	32.92	32.53	32.76
547	AMEX	FXI	Mon, Dec 11, 2006	32.70	33.07	32.49	32.92
546	AMEX	FXI	Fri, Dec 8, 2006	32.23	32.36	32.05	32.28
545	AMEX	FXI	Thu, Dec 7, 2006	32.53	32.69	32.20	32.24
544	AMEX	FXI	Wed, Dec 6, 2006	32.62	32.73	32.52	32.60
543	AMEX	FXI	Tue, Dec 5, 2006	32.30	32.75	32.25	32.73
542	AMEX	FXI	Mon, Dec 4, 2006	31.56	31.85	31.47	31.82
541	AMEX	FXI	Fri, Dec 1, 2006	31.49	31.56	31.05	31.38
540	AMEX	FXI	Thu, Nov 30, 2006	31.72	31.80	31.40	31.75
539	AMEX	FXI	Wed, Nov 29, 2006	31.30	31.66	31.28	31.65
538	AMEX	FXI	Tue, Nov 28, 2006	30.92	30.92	30.20	30.66
537	AMEX	FXI	Mon, Nov 27, 2006	31.92	31.93	31.20	31.28
536	AMEX	FXI	Fri, Nov 24, 2006	31.92	32.17	31.74	32.05
535	AMEX	FXI	Wed, Nov 22, 2006	31.93	31.97	31.76	31.97
534	AMEX	FXI	Tue, Nov 21, 2006	31.18	31.29	31.10	31.28
533	AMEX	FXI	Mon, Nov 20, 2006	31.08	31.25	30.98	31.17
532	AMEX	FXI	Fri, Nov 17, 2006	31.10	31.19	30.93	31.16
531	AMEX	FXI	Thu, Nov 16, 2006	31.33	31.33	30.92	30.97
530	AMEX	FXI	Wed, Nov 15, 2006	30.88	31.04	30.77	30.93
529	AMEX	FXI	Tue, Nov 14, 2006	30.47	30.61	30.37	30.58
528	AMEX	FXI	Mon, Nov 13, 2006	30.00	30.46	30.00	30.42
527	AMEX	FXI	Fri, Nov 10, 2006	29.88	29.96	29.78	29.90
526	AMEX	FXI	Thu, Nov 9, 2006	29.71	30.04	29.71	29.84
525	AMEX	FXI	Wed, Nov 8, 2006	29.16	29.40	29.04	29.33
524	AMEX	FXI	Tue, Nov 7, 2006	29.47	29.60	29.34	29.37
523	AMEX	FXI	Mon, Nov 6, 2006	29.23	29.61	29.19	29.56
522	AMEX	FXI	Fri, Nov 3, 2006	28.93	29.01	28.79	28.97
521	AMEX	FXI	Thu, Nov 2, 2006	28.53	28.83	28.52	28.83
520	AMEX	FXI	Wed, Nov 1, 2006	28.83	28.83	28.42	28.49
519	AMEX	FXI	Tue, Oct 31, 2006	28.45	28.57	28.35	28.53
518	AMEX	FXI	Mon, Oct 30, 2006	28.19	28.19	27.83	28.08
517	AMEX	FXI	Fri, Oct 27, 2006	28.33	28.37	28.08	28.15
516	AMEX	FXI	Thu, Oct 26, 2006	28.62	28.79	28.57	28.73
515	AMEX	FXI	Wed, Oct 25, 2006	28.47	28.62	28.40	28.54
514	AMEX	FXI	Tue, Oct 24, 2006	28.38	28.48	28.26	28.47
513	AMEX	FXI	Mon, Oct 23, 2006	28.33	28.37	28.06	28.33
512	AMEX	FXI	Fri, Oct 20, 2006	28.37	28.43	28.26	28.32
511	AMEX	FXI	Thu, Oct 19, 2006	28.21	28.33	28.16	28.30
510	AMEX	FXI	Wed, Oct 18, 2006	28.17	28.41	28.10	28.24
509	AMEX	FXI	Tue, Oct 17, 2006	28.13	28.16	27.75	27.96
508	AMEX	FXI	Mon, Oct 16, 2006	28.12	28.28	28.02	28.19
507	AMEX	FXI	Fri, Oct 13, 2006	27.97	28.11	27.92	28.03
506	AMEX	FXI	Thu, Oct 12, 2006	27.83	28.15	27.70	28.07
505	AMEX	FXI	Wed, Oct 11, 2006	27.45	27.64	27.40	27.53
504	AMEX	FXI	Tue, Oct 10, 2006	27.33	27.44	27.27	27.42
503	AMEX	FXI	Mon, Oct 9, 2006	27.36	27.36	26.97	27.15
502	AMEX	FXI	Fri, Oct 6, 2006	27.34	27.43	27.17	27.37
501	AMEX	FXI	Thu, Oct 5, 2006	27.51	27.67	27.44	27.63
500	AMEX	FXI	Wed, Oct 4, 2006	27.11	27.57	27.03	27.57
499	AMEX	FXI	Tue, Oct 3, 2006	27.13	27.28	26.97	27.17
498	AMEX	FXI	Mon, Oct 2, 2006	27.18	27.30	27.07	27.13
497	AMEX	FXI	Fri, Sep 29, 2006	27.14	27.21	27.04	27.12
496	AMEX	FXI	Thu, Sep 28, 2006	27.23	27.31	27.09	27.19
495	AMEX	FXI	Wed, Sep 27, 2006	27.09	27.14	26.97	27.08
494	AMEX	FXI	Tue, Sep 26, 2006	26.88	26.93	26.58	26.92
493	AMEX	FXI	Mon, Sep 25, 2006	27.05	27.27	26.79	27.25
492	AMEX	FXI	Fri, Sep 22, 2006	27.08	27.08	26.73	26.90
491	AMEX	FXI	Thu, Sep 21, 2006	27.37	27.37	26.97	27.00
490	AMEX	FXI	Wed, Sep 20, 2006	27.05	27.17	26.99	27.13
489	AMEX	FXI	Tue, Sep 19, 2006	26.92	26.92	26.33	26.50
488	AMEX	FXI	Mon, Sep 18, 2006	26.67	26.91	26.62	26.84
487	AMEX	FXI	Fri, Sep 15, 2006	26.50	26.58	26.39	26.51
486	AMEX	FXI	Thu, Sep 14, 2006	26.52	26.52	26.31	26.42
485	AMEX	FXI	Wed, Sep 13, 2006	26.42	26.75	26.40	26.71
484	AMEX	FXI	Tue, Sep 12, 2006	26.22	26.44	26.15	26.41
483	AMEX	FXI	Mon, Sep 11, 2006	26.17	26.17	25.77	25.94
482	AMEX	FXI	Fri, Sep 8, 2006	26.32	26.42	26.28	26.40
481	AMEX	FXI	Thu, Sep 7, 2006	26.17	26.40	26.07	26.27
480	AMEX	FXI	Wed, Sep 6, 2006	26.52	26.63	26.31	26.37
479	AMEX	FXI	Tue, Sep 5, 2006	26.89	26.90	26.72	26.88
478	AMEX	FXI	Fri, Sep 1, 2006	26.51	26.67	26.50	26.67
477	AMEX	FXI	Thu, Aug 31, 2006	26.55	26.55	26.34	26.41
476	AMEX	FXI	Wed, Aug 30, 2006	26.63	26.63	26.36	26.49
475	AMEX	FXI	Tue, Aug 29, 2006	26.75	26.75	26.15	26.37
474	AMEX	FXI	Mon, Aug 28, 2006	26.02	26.16	25.99	26.12
473	AMEX	FXI	Fri, Aug 25, 2006	26.03	26.25	26.03	26.13
472	AMEX	FXI	Thu, Aug 24, 2006	26.22	26.23	26.07	26.19
471	AMEX	FXI	Wed, Aug 23, 2006	26.47	26.54	26.12	26.26
470	AMEX	FXI	Tue, Aug 22, 2006	26.50	26.70	26.50	26.63
469	AMEX	FXI	Mon, Aug 21, 2006	26.38	26.49	26.33	26.45
468	AMEX	FXI	Fri, Aug 18, 2006	26.80	26.84	26.57	26.80
467	AMEX	FXI	Thu, Aug 17, 2006	27.35	27.35	26.74	26.87
466	AMEX	FXI	Wed, Aug 16, 2006	27.40	27.43	27.22	27.35
465	AMEX	FXI	Tue, Aug 15, 2006	27.00	27.24	26.90	27.22
464	AMEX	FXI	Mon, Aug 14, 2006	26.83	26.98	26.69	26.75
463	AMEX	FXI	Fri, Aug 11, 2006	26.59	26.67	26.48	26.66
462	AMEX	FXI	Thu, Aug 10, 2006	26.63	26.67	26.46	26.66
461	AMEX	FXI	Wed, Aug 9, 2006	26.65	26.78	26.41	26.43
460	AMEX	FXI	Tue, Aug 8, 2006	26.03	26.30	26.03	26.12
459	AMEX	FXI	Mon, Aug 7, 2006	26.03	26.13	25.90	26.08
458	AMEX	FXI	Fri, Aug 4, 2006	26.25	26.37	25.83	25.90
457	AMEX	FXI	Thu, Aug 3, 2006	25.59	26.25	25.59	26.12
456	AMEX	FXI	Wed, Aug 2, 2006	26.00	26.21	25.96	26.04
455	AMEX	FXI	Tue, Aug 1, 2006	25.64	25.99	25.62	25.70
454	AMEX	FXI	Mon, Jul 31, 2006	26.00	26.29	25.98	26.22
453	AMEX	FXI	Fri, Jul 28, 2006	26.25	26.58	26.21	26.45
452	AMEX	FXI	Thu, Jul 27, 2006	26.21	26.27	25.97	26.13
451	AMEX	FXI	Wed, Jul 26, 2006	25.68	25.88	25.60	25.73
450	AMEX	FXI	Tue, Jul 25, 2006	25.73	26.03	25.62	25.91
449	AMEX	FXI	Mon, Jul 24, 2006	25.60	26.07	25.60	26.04
448	AMEX	FXI	Fri, Jul 21, 2006	25.59	25.61	25.08	25.23
447	AMEX	FXI	Thu, Jul 20, 2006	25.80	25.85	25.27	25.34
446	AMEX	FXI	Wed, Jul 19, 2006	24.85	25.77	24.84	25.71
445	AMEX	FXI	Tue, Jul 18, 2006	24.79	24.92	24.45	24.70
444	AMEX	FXI	Mon, Jul 17, 2006	24.67	24.82	24.37	24.48
443	AMEX	FXI	Fri, Jul 14, 2006	24.78	24.88	24.51	24.83
442	AMEX	FXI	Thu, Jul 13, 2006	25.12	25.20	24.74	24.81
441	AMEX	FXI	Wed, Jul 12, 2006	25.94	25.94	25.57	25.63
440	AMEX	FXI	Tue, Jul 11, 2006	25.86	25.98	25.57	25.96
439	AMEX	FXI	Mon, Jul 10, 2006	26.00	26.13	25.73	25.89
438	AMEX	FXI	Fri, Jul 7, 2006	25.82	25.88	25.38	25.50
437	AMEX	FXI	Thu, Jul 6, 2006	25.85	26.02	25.81	25.99
436	AMEX	FXI	Wed, Jul 5, 2006	25.35	25.47	25.08	25.31
435	AMEX	FXI	Mon, Jul 3, 2006	25.88	26.10	25.82	26.00
434	AMEX	FXI	Fri, Jun 30, 2006	25.77	25.80	25.48	25.60
433	AMEX	FXI	Thu, Jun 29, 2006	24.81	25.73	24.79	25.73
432	AMEX	FXI	Wed, Jun 28, 2006	24.30	24.62	24.28	24.62
431	AMEX	FXI	Tue, Jun 27, 2006	24.27	24.50	23.96	24.04
430	AMEX	FXI	Mon, Jun 26, 2006	24.08	24.16	24.00	24.13
429	AMEX	FXI	Fri, Jun 23, 2006	23.83	24.11	23.69	24.08
428	AMEX	FXI	Thu, Jun 22, 2006	23.82	23.87	23.50	23.85
427	AMEX	FXI	Wed, Jun 21, 2006	23.40	24.09	23.39	23.92
426	AMEX	FXI	Tue, Jun 20, 2006	23.23	23.55	23.14	23.23
425	AMEX	FXI	Mon, Jun 19, 2006	23.67	23.77	23.04	23.22
424	AMEX	FXI	Fri, Jun 16, 2006	23.79	23.82	23.56	23.69
423	AMEX	FXI	Thu, Jun 15, 2006	23.00	23.79	22.97	23.67
422	AMEX	FXI	Wed, Jun 14, 2006	22.17	22.63	22.11	22.63
421	AMEX	FXI	Tue, Jun 13, 2006	22.17	22.50	21.73	22.00
420	AMEX	FXI	Mon, Jun 12, 2006	23.35	23.47	22.45	22.83
419	AMEX	FXI	Fri, Jun 9, 2006	23.66	23.82	23.30	23.36
418	AMEX	FXI	Thu, Jun 8, 2006	23.67	23.91	22.85	23.70
417	AMEX	FXI	Wed, Jun 7, 2006	24.68	25.04	24.42	24.47
416	AMEX	FXI	Tue, Jun 6, 2006	24.93	24.97	24.18	24.70
415	AMEX	FXI	Mon, Jun 5, 2006	25.12	25.14	24.11	24.17
414	AMEX	FXI	Fri, Jun 2, 2006	24.79	25.04	24.67	24.95
413	AMEX	FXI	Thu, Jun 1, 2006	24.23	24.79	24.12	24.66
412	AMEX	FXI	Wed, May 31, 2006	24.25	24.50	24.20	24.42
411	AMEX	FXI	Tue, May 30, 2006	24.77	24.77	23.99	24.00
410	AMEX	FXI	Fri, May 26, 2006	24.94	25.04	24.66	24.95
409	AMEX	FXI	Thu, May 25, 2006	24.34	25.11	24.33	25.08
408	AMEX	FXI	Wed, May 24, 2006	24.69	24.90	23.63	24.37
407	AMEX	FXI	Tue, May 23, 2006	24.83	25.30	24.67	24.70
406	AMEX	FXI	Mon, May 22, 2006	24.27	24.50	23.84	24.32
405	AMEX	FXI	Fri, May 19, 2006	25.89	26.16	25.37	26.05
404	AMEX	FXI	Thu, May 18, 2006	25.69	26.03	25.52	25.53
403	AMEX	FXI	Wed, May 17, 2006	26.43	26.65	25.65	25.76
402	AMEX	FXI	Tue, May 16, 2006	26.28	26.64	26.17	26.59
401	AMEX	FXI	Mon, May 15, 2006	26.27	26.60	26.01	26.40
400	AMEX	FXI	Fri, May 12, 2006	27.07	27.30	26.62	26.83
399	AMEX	FXI	Thu, May 11, 2006	27.67	27.69	27.00	27.04
398	AMEX	FXI	Wed, May 10, 2006	27.55	27.58	27.31	27.47
397	AMEX	FXI	Tue, May 9, 2006	27.62	27.90	27.55	27.82
396	AMEX	FXI	Mon, May 8, 2006	27.81	27.97	27.58	27.91
395	AMEX	FXI	Fri, May 5, 2006	27.27	27.38	27.17	27.35
394	AMEX	FXI	Thu, May 4, 2006	27.00	27.11	26.93	27.10
393	AMEX	FXI	Wed, May 3, 2006	26.99	27.00	26.59	26.73
392	AMEX	FXI	Tue, May 2, 2006	26.65	26.93	26.60	26.91
391	AMEX	FXI	Mon, May 1, 2006	26.32	26.51	26.25	26.30
390	AMEX	FXI	Fri, Apr 28, 2006	26.00	26.26	25.83	26.20
389	AMEX	FXI	Thu, Apr 27, 2006	25.68	25.72	25.17	25.52
388	AMEX	FXI	Wed, Apr 26, 2006	26.11	26.21	26.07	26.10
387	AMEX	FXI	Tue, Apr 25, 2006	26.00	26.18	25.83	25.88
386	AMEX	FXI	Mon, Apr 24, 2006	26.67	26.67	26.52	26.55
385	AMEX	FXI	Fri, Apr 21, 2006	27.13	27.33	27.12	27.21
384	AMEX	FXI	Thu, Apr 20, 2006	27.19	27.24	26.84	27.09
383	AMEX	FXI	Wed, Apr 19, 2006	26.91	27.09	26.60	27.09
382	AMEX	FXI	Tue, Apr 18, 2006	26.53	26.80	26.45	26.80
381	AMEX	FXI	Mon, Apr 17, 2006	25.65	25.89	25.63	25.88
380	AMEX	FXI	Thu, Apr 13, 2006	25.53	25.58	25.39	25.56
379	AMEX	FXI	Wed, Apr 12, 2006	25.37	25.38	25.30	25.37
378	AMEX	FXI	Tue, Apr 11, 2006	25.83	25.91	25.38	25.42
377	AMEX	FXI	Mon, Apr 10, 2006	25.80	25.89	25.70	25.89
376	AMEX	FXI	Fri, Apr 7, 2006	26.00	26.02	25.50	25.59
375	AMEX	FXI	Thu, Apr 6, 2006	26.04	26.04	25.79	25.95
374	AMEX	FXI	Wed, Apr 5, 2006	25.58	26.07	25.53	25.75
373	AMEX	FXI	Tue, Apr 4, 2006	25.47	25.77	25.33	25.58
372	AMEX	FXI	Mon, Apr 3, 2006	25.29	25.40	25.21	25.26
371	AMEX	FXI	Fri, Mar 31, 2006	24.87	24.87	24.63	24.76
370	AMEX	FXI	Thu, Mar 30, 2006	24.82	25.00	24.75	24.85
369	AMEX	FXI	Wed, Mar 29, 2006	24.53	24.68	24.46	24.60
368	AMEX	FXI	Tue, Mar 28, 2006	24.64	24.68	24.25	24.44
367	AMEX	FXI	Mon, Mar 27, 2006	24.80	24.85	24.65	24.73
366	AMEX	FXI	Fri, Mar 24, 2006	24.42	24.59	24.42	24.53
365	AMEX	FXI	Thu, Mar 23, 2006	24.37	24.52	24.29	24.42
364	AMEX	FXI	Wed, Mar 22, 2006	24.03	24.30	23.97	24.25
363	AMEX	FXI	Tue, Mar 21, 2006	24.43	24.55	24.16	24.21
362	AMEX	FXI	Mon, Mar 20, 2006	24.23	24.27	24.05	24.09
361	AMEX	FXI	Fri, Mar 17, 2006	24.05	24.05	23.92	24.02
360	AMEX	FXI	Thu, Mar 16, 2006	23.98	24.16	23.91	23.99
359	AMEX	FXI	Wed, Mar 15, 2006	24.00	24.12	23.88	24.12
358	AMEX	FXI	Tue, Mar 14, 2006	23.58	23.94	23.55	23.93
357	AMEX	FXI	Mon, Mar 13, 2006	23.62	23.67	23.55	23.57
356	AMEX	FXI	Fri, Mar 10, 2006	23.20	23.38	23.17	23.37
355	AMEX	FXI	Thu, Mar 9, 2006	23.37	23.53	23.22	23.23
354	AMEX	FXI	Wed, Mar 8, 2006	23.20	23.34	23.00	23.31
353	AMEX	FXI	Tue, Mar 7, 2006	23.77	23.93	23.43	23.63
352	AMEX	FXI	Mon, Mar 6, 2006	24.60	24.65	24.19	24.30
351	AMEX	FXI	Fri, Mar 3, 2006	24.50	24.65	24.40	24.52
350	AMEX	FXI	Thu, Mar 2, 2006	24.45	24.46	24.27	24.44
349	AMEX	FXI	Wed, Mar 1, 2006	24.25	24.41	24.21	24.38
348	AMEX	FXI	Tue, Feb 28, 2006	24.44	24.44	24.07	24.20
347	AMEX	FXI	Mon, Feb 27, 2006	24.66	24.66	24.48	24.55
346	AMEX	FXI	Fri, Feb 24, 2006	24.55	24.67	24.48	24.62
345	AMEX	FXI	Thu, Feb 23, 2006	24.82	24.82	24.63	24.67
344	AMEX	FXI	Wed, Feb 22, 2006	24.65	24.86	24.52	24.82
343	AMEX	FXI	Tue, Feb 21, 2006	24.33	24.44	24.29	24.31
342	AMEX	FXI	Fri, Feb 17, 2006	23.90	23.98	23.78	23.88
341	AMEX	FXI	Thu, Feb 16, 2006	23.66	23.92	23.62	23.91
340	AMEX	FXI	Wed, Feb 15, 2006	24.00	24.00	23.82	23.88
339	AMEX	FXI	Tue, Feb 14, 2006	23.68	23.99	23.65	23.97
338	AMEX	FXI	Mon, Feb 13, 2006	23.37	23.43	23.17	23.28
337	AMEX	FXI	Fri, Feb 10, 2006	23.37	23.40	23.05	23.33
336	AMEX	FXI	Thu, Feb 9, 2006	23.40	23.43	23.17	23.25
335	AMEX	FXI	Wed, Feb 8, 2006	23.18	23.53	23.18	23.48
334	AMEX	FXI	Tue, Feb 7, 2006	23.83	23.83	23.35	23.42
333	AMEX	FXI	Mon, Feb 6, 2006	23.63	23.70	23.57	23.68
332	AMEX	FXI	Fri, Feb 3, 2006	22.93	23.13	22.88	22.95
331	AMEX	FXI	Thu, Feb 2, 2006	23.67	23.68	23.31	23.37
330	AMEX	FXI	Wed, Feb 1, 2006	23.88	24.01	23.80	23.88
329	AMEX	FXI	Tue, Jan 31, 2006	24.02	24.03	23.90	23.92
328	AMEX	FXI	Mon, Jan 30, 2006	24.08	24.13	23.87	24.00
327	AMEX	FXI	Fri, Jan 27, 2006	23.60	24.11	23.60	23.96
326	AMEX	FXI	Thu, Jan 26, 2006	23.00	23.27	22.83	23.07
325	AMEX	FXI	Wed, Jan 25, 2006	23.02	23.05	22.78	22.87
324	AMEX	FXI	Tue, Jan 24, 2006	23.00	23.02	22.88	23.02
323	AMEX	FXI	Mon, Jan 23, 2006	22.75	22.76	22.62	22.76
322	AMEX	FXI	Fri, Jan 20, 2006	23.09	23.09	22.62	22.65
321	AMEX	FXI	Thu, Jan 19, 2006	23.00	23.23	22.92	23.09
320	AMEX	FXI	Wed, Jan 18, 2006	22.29	22.43	22.29	22.35
319	AMEX	FXI	Tue, Jan 17, 2006	22.57	22.62	22.27	22.33
318	AMEX	FXI	Fri, Jan 13, 2006	22.57	22.62	22.45	22.61
317	AMEX	FXI	Thu, Jan 12, 2006	22.37	22.37	22.18	22.20
316	AMEX	FXI	Wed, Jan 11, 2006	22.17	22.32	22.09	22.30
315	AMEX	FXI	Tue, Jan 10, 2006	22.05	22.06	21.97	22.05
314	AMEX	FXI	Mon, Jan 9, 2006	22.20	22.26	22.11	22.26
313	AMEX	FXI	Fri, Jan 6, 2006	21.81	22.03	21.77	22.01
312	AMEX	FXI	Thu, Jan 5, 2006	21.52	21.56	21.48	21.51
311	AMEX	FXI	Wed, Jan 4, 2006	21.40	21.53	21.36	21.50
310	AMEX	FXI	Tue, Jan 3, 2006	20.82	21.02	20.80	21.00
309	AMEX	FXI	Fri, Dec 30, 2005	20.55	20.58	20.37	20.54
308	AMEX	FXI	Thu, Dec 29, 2005	20.77	20.85	20.72	20.76
307	AMEX	FXI	Wed, Dec 28, 2005	20.62	20.72	20.60	20.68
306	AMEX	FXI	Tue, Dec 27, 2005	20.83	20.90	20.61	20.66
305	AMEX	FXI	Fri, Dec 23, 2005	20.83	20.84	20.73	20.83
304	AMEX	FXI	Thu, Dec 22, 2005	21.17	21.28	21.13	21.16
303	AMEX	FXI	Wed, Dec 21, 2005	21.15	21.28	21.14	21.25
302	AMEX	FXI	Tue, Dec 20, 2005	21.00	21.10	20.99	21.10
301	AMEX	FXI	Mon, Dec 19, 2005	21.00	21.02	20.81	20.87
300	AMEX	FXI	Fri, Dec 16, 2005	20.88	20.90	20.71	20.74
299	AMEX	FXI	Thu, Dec 15, 2005	20.75	20.83	20.70	20.82
298	AMEX	FXI	Wed, Dec 14, 2005	20.90	20.93	20.73	20.83
297	AMEX	FXI	Tue, Dec 13, 2005	20.77	20.86	20.73	20.86
296	AMEX	FXI	Mon, Dec 12, 2005	20.79	20.79	20.68	20.77
295	AMEX	FXI	Fri, Dec 9, 2005	20.70	20.74	20.58	20.67
294	AMEX	FXI	Thu, Dec 8, 2005	20.76	20.78	20.62	20.68
293	AMEX	FXI	Wed, Dec 7, 2005	20.82	20.83	20.67	20.72
292	AMEX	FXI	Tue, Dec 6, 2005	20.53	20.73	20.52	20.60
291	AMEX	FXI	Mon, Dec 5, 2005	20.67	20.75	20.63	20.74
290	AMEX	FXI	Fri, Dec 2, 2005	20.75	20.78	20.72	20.75
289	AMEX	FXI	Thu, Dec 1, 2005	20.48	20.77	20.48	20.75
288	AMEX	FXI	Wed, Nov 30, 2005	20.35	20.38	20.29	20.32
287	AMEX	FXI	Tue, Nov 29, 2005	20.36	20.43	20.33	20.34
286	AMEX	FXI	Mon, Nov 28, 2005	20.58	20.64	20.42	20.45
285	AMEX	FXI	Fri, Nov 25, 2005	20.53	20.55	20.44	20.53
284	AMEX	FXI	Wed, Nov 23, 2005	20.36	20.60	20.36	20.53
283	AMEX	FXI	Tue, Nov 22, 2005	20.28	20.37	20.20	20.36
282	AMEX	FXI	Mon, Nov 21, 2005	20.31	20.38	20.23	20.36
281	AMEX	FXI	Fri, Nov 18, 2005	20.31	20.31	20.13	20.25
280	AMEX	FXI	Thu, Nov 17, 2005	20.17	20.17	20.11	20.17
279	AMEX	FXI	Wed, Nov 16, 2005	19.78	19.90	19.78	19.88
278	AMEX	FXI	Tue, Nov 15, 2005	19.97	19.97	19.74	19.74
277	AMEX	FXI	Mon, Nov 14, 2005	19.89	19.89	19.76	19.77
276	AMEX	FXI	Fri, Nov 11, 2005	19.98	20.07	19.92	20.05
275	AMEX	FXI	Thu, Nov 10, 2005	20.27	20.27	19.75	19.93
274	AMEX	FXI	Wed, Nov 9, 2005	19.87	19.95	19.80	19.90
273	AMEX	FXI	Tue, Nov 8, 2005	19.65	19.65	19.57	19.61
272	AMEX	FXI	Mon, Nov 7, 2005	19.62	19.63	19.51	19.57
271	AMEX	FXI	Fri, Nov 4, 2005	19.94	19.94	19.68	19.75
270	AMEX	FXI	Thu, Nov 3, 2005	19.95	19.97	19.87	19.90
269	AMEX	FXI	Wed, Nov 2, 2005	19.65	19.81	19.64	19.81
268	AMEX	FXI	Tue, Nov 1, 2005	19.54	19.54	19.46	19.47
267	AMEX	FXI	Mon, Oct 31, 2005	19.18	19.27	19.17	19.20
266	AMEX	FXI	Fri, Oct 28, 2005	18.84	19.05	18.76	19.04
265	AMEX	FXI	Thu, Oct 27, 2005	19.22	19.23	18.88	18.88
264	AMEX	FXI	Wed, Oct 26, 2005	19.28	19.49	19.28	19.32
263	AMEX	FXI	Tue, Oct 25, 2005	19.50	19.53	19.33	19.42
262	AMEX	FXI	Mon, Oct 24, 2005	19.36	19.67	19.33	19.65
261	AMEX	FXI	Fri, Oct 21, 2005	19.51	19.56	19.30	19.53
260	AMEX	FXI	Thu, Oct 20, 2005	19.68	19.70	19.19	19.20
259	AMEX	FXI	Wed, Oct 19, 2005	19.81	19.85	19.36	19.85
258	AMEX	FXI	Tue, Oct 18, 2005	20.09	20.09	19.87	19.87
257	AMEX	FXI	Mon, Oct 17, 2005	19.98	20.10	19.90	20.09
256	AMEX	FXI	Fri, Oct 14, 2005	19.95	19.95	19.67	19.87
255	AMEX	FXI	Thu, Oct 13, 2005	19.99	20.08	19.80	19.95
254	AMEX	FXI	Wed, Oct 12, 2005	20.49	20.65	19.96	19.98
253	AMEX	FXI	Tue, Oct 11, 2005	20.55	20.67	20.55	20.64
252	AMEX	FXI	Mon, Oct 10, 2005	20.68	20.68	20.48	20.50
251	AMEX	FXI	Fri, Oct 7, 2005	20.33	20.53	20.33	20.50
250	AMEX	FXI	Thu, Oct 6, 2005	20.49	20.50	19.98	20.02
249	AMEX	FXI	Wed, Oct 5, 2005	21.05	21.05	20.62	20.62
248	AMEX	FXI	Tue, Oct 4, 2005	21.49	21.49	21.20	21.22
247	AMEX	FXI	Mon, Oct 3, 2005	21.50	21.56	21.47	21.53
246	AMEX	FXI	Fri, Sep 30, 2005	21.45	21.51	21.38	21.41
245	AMEX	FXI	Thu, Sep 29, 2005	21.36	21.58	21.31	21.52
244	AMEX	FXI	Wed, Sep 28, 2005	20.68	20.78	20.64	20.78
243	AMEX	FXI	Tue, Sep 27, 2005	20.82	20.82	20.65	20.68
242	AMEX	FXI	Mon, Sep 26, 2005	20.83	20.86	20.73	20.82
241	AMEX	FXI	Fri, Sep 23, 2005	20.70	20.70	20.59	20.61
240	AMEX	FXI	Thu, Sep 22, 2005	20.86	20.89	20.71	20.77
239	AMEX	FXI	Wed, Sep 21, 2005	20.90	20.94	20.86	20.88
238	AMEX	FXI	Tue, Sep 20, 2005	20.92	21.00	20.81	20.85
237	AMEX	FXI	Mon, Sep 19, 2005	20.61	20.70	20.59	20.59
236	AMEX	FXI	Fri, Sep 16, 2005	20.74	20.74	20.58	20.63
235	AMEX	FXI	Thu, Sep 15, 2005	20.63	20.72	20.60	20.67
234	AMEX	FXI	Wed, Sep 14, 2005	20.60	20.65	20.54	20.56
233	AMEX	FXI	Tue, Sep 13, 2005	20.63	20.68	20.55	20.56
232	AMEX	FXI	Mon, Sep 12, 2005	20.96	20.98	20.81	20.82
231	AMEX	FXI	Fri, Sep 9, 2005	20.73	20.81	20.68	20.81
230	AMEX	FXI	Thu, Sep 8, 2005	20.67	20.69	20.64	20.66
229	AMEX	FXI	Wed, Sep 7, 2005	20.90	20.90	20.80	20.81
228	AMEX	FXI	Tue, Sep 6, 2005	20.77	20.85	20.73	20.85
227	AMEX	FXI	Fri, Sep 2, 2005	20.88	20.89	20.79	20.81
226	AMEX	FXI	Thu, Sep 1, 2005	20.81	20.89	20.75	20.88
225	AMEX	FXI	Wed, Aug 31, 2005	20.52	20.60	20.48	20.60
224	AMEX	FXI	Tue, Aug 30, 2005	20.67	20.67	20.49	20.55
223	AMEX	FXI	Mon, Aug 29, 2005	20.59	20.69	20.54	20.67
222	AMEX	FXI	Fri, Aug 26, 2005	20.82	20.83	20.62	20.63
221	AMEX	FXI	Thu, Aug 25, 2005	20.43	20.57	20.42	20.56
220	AMEX	FXI	Wed, Aug 24, 2005	20.50	20.50	20.34	20.35
219	AMEX	FXI	Tue, Aug 23, 2005	21.07	21.07	20.62	20.67
218	AMEX	FXI	Mon, Aug 22, 2005	21.10	21.16	21.07	21.07
217	AMEX	FXI	Fri, Aug 19, 2005	20.84	20.88	20.78	20.86
216	AMEX	FXI	Thu, Aug 18, 2005	20.95	20.96	20.81	20.88
215	AMEX	FXI	Wed, Aug 17, 2005	21.44	21.60	21.41	21.45
214	AMEX	FXI	Tue, Aug 16, 2005	21.89	21.89	21.40	21.44
213	AMEX	FXI	Mon, Aug 15, 2005	21.97	21.97	21.85	21.93
212	AMEX	FXI	Fri, Aug 12, 2005	21.77	21.77	21.58	21.65
211	AMEX	FXI	Thu, Aug 11, 2005	21.65	21.69	21.56	21.64
210	AMEX	FXI	Wed, Aug 10, 2005	21.61	21.75	21.54	21.65
209	AMEX	FXI	Tue, Aug 9, 2005	21.12	21.15	21.04	21.10
208	AMEX	FXI	Mon, Aug 8, 2005	21.08	21.16	21.07	21.12
207	AMEX	FXI	Fri, Aug 5, 2005	20.89	20.89	20.77	20.82
206	AMEX	FXI	Thu, Aug 4, 2005	20.99	20.99	20.77	20.78
205	AMEX	FXI	Wed, Aug 3, 2005	21.10	21.12	20.90	21.02
204	AMEX	FXI	Tue, Aug 2, 2005	21.07	21.28	21.05	21.27
203	AMEX	FXI	Mon, Aug 1, 2005	20.67	20.83	20.67	20.83
202	AMEX	FXI	Fri, Jul 29, 2005	20.54	20.63	20.53	20.59
201	AMEX	FXI	Thu, Jul 28, 2005	20.46	20.52	20.36	20.52
200	AMEX	FXI	Wed, Jul 27, 2005	20.30	20.48	20.27	20.46
199	AMEX	FXI	Tue, Jul 26, 2005	20.19	20.20	20.14	20.17
198	AMEX	FXI	Mon, Jul 25, 2005	20.20	20.25	20.17	20.20
197	AMEX	FXI	Fri, Jul 22, 2005	20.16	20.22	20.06	20.20
196	AMEX	FXI	Thu, Jul 21, 2005	19.69	20.25	19.67	20.24
195	AMEX	FXI	Wed, Jul 20, 2005	19.49	19.56	19.45	19.53
194	AMEX	FXI	Tue, Jul 19, 2005	19.27	19.42	19.21	19.40
193	AMEX	FXI	Mon, Jul 18, 2005	19.30	19.30	19.18	19.21
192	AMEX	FXI	Fri, Jul 15, 2005	19.30	19.30	19.19	19.25
191	AMEX	FXI	Thu, Jul 14, 2005	19.32	19.33	19.23	19.26
190	AMEX	FXI	Wed, Jul 13, 2005	19.21	19.26	19.16	19.24
189	AMEX	FXI	Tue, Jul 12, 2005	19.10	19.12	19.03	19.12
188	AMEX	FXI	Mon, Jul 11, 2005	19.01	19.14	19.01	19.12
187	AMEX	FXI	Fri, Jul 8, 2005	18.87	18.96	18.85	18.96
186	AMEX	FXI	Thu, Jul 7, 2005	18.88	18.97	18.81	18.94
185	AMEX	FXI	Wed, Jul 6, 2005	19.21	19.23	19.13	19.17
184	AMEX	FXI	Tue, Jul 5, 2005	19.07	19.26	19.05	19.25
183	AMEX	FXI	Fri, Jul 1, 2005	19.04	19.12	19.02	19.10
182	AMEX	FXI	Thu, Jun 30, 2005	19.13	19.17	19.04	19.04
181	AMEX	FXI	Wed, Jun 29, 2005	19.17	19.17	19.07	19.07
180	AMEX	FXI	Tue, Jun 28, 2005	19.10	19.19	19.10	19.17
179	AMEX	FXI	Mon, Jun 27, 2005	18.97	18.98	18.89	18.96
178	AMEX	FXI	Fri, Jun 24, 2005	18.87	18.93	18.82	18.82
177	AMEX	FXI	Thu, Jun 23, 2005	18.88	18.95	18.71	18.71
176	AMEX	FXI	Wed, Jun 22, 2005	18.90	18.91	18.81	18.85
175	AMEX	FXI	Tue, Jun 21, 2005	18.72	18.72	18.59	18.60
174	AMEX	FXI	Mon, Jun 20, 2005	18.67	18.67	18.55	18.59
173	AMEX	FXI	Fri, Jun 17, 2005	18.47	18.63	18.47	18.60
172	AMEX	FXI	Thu, Jun 16, 2005	18.45	18.50	18.41	18.45
171	AMEX	FXI	Wed, Jun 15, 2005	18.45	18.46	18.40	18.46
170	AMEX	FXI	Tue, Jun 14, 2005	18.40	18.49	18.39	18.47
169	AMEX	FXI	Mon, Jun 13, 2005	18.50	18.51	18.42	18.47
168	AMEX	FXI	Fri, Jun 10, 2005	18.45	18.50	18.43	18.48
167	AMEX	FXI	Thu, Jun 9, 2005	18.47	18.48	18.37	18.42
166	AMEX	FXI	Wed, Jun 8, 2005	18.49	18.51	18.42	18.44
165	AMEX	FXI	Tue, Jun 7, 2005	18.31	18.38	18.27	18.27
164	AMEX	FXI	Mon, Jun 6, 2005	18.07	18.23	18.07	18.23
163	AMEX	FXI	Fri, Jun 3, 2005	18.07	18.08	17.96	17.99
162	AMEX	FXI	Thu, Jun 2, 2005	18.18	18.19	18.02	18.05
161	AMEX	FXI	Wed, Jun 1, 2005	18.17	18.25	18.12	18.17
160	AMEX	FXI	Tue, May 31, 2005	18.17	18.23	18.17	18.21
159	AMEX	FXI	Fri, May 27, 2005	18.08	18.16	18.08	18.14
158	AMEX	FXI	Thu, May 26, 2005	17.91	17.99	17.87	17.96
157	AMEX	FXI	Wed, May 25, 2005	17.90	17.93	17.83	17.92
156	AMEX	FXI	Tue, May 24, 2005	18.11	18.13	18.04	18.07
155	AMEX	FXI	Mon, May 23, 2005	18.16	18.16	18.04	18.13
154	AMEX	FXI	Fri, May 20, 2005	18.15	18.18	18.11	18.17
153	AMEX	FXI	Thu, May 19, 2005	18.10	18.19	18.08	18.17
152	AMEX	FXI	Wed, May 18, 2005	17.96	18.09	17.91	18.06
151	AMEX	FXI	Tue, May 17, 2005	17.97	17.99	17.86	17.98
150	AMEX	FXI	Mon, May 16, 2005	18.15	18.25	18.14	18.25
149	AMEX	FXI	Fri, May 13, 2005	18.15	18.20	18.12	18.15
148	AMEX	FXI	Thu, May 12, 2005	18.50	18.50	18.12	18.13
147	AMEX	FXI	Wed, May 11, 2005	18.42	18.52	18.42	18.50
146	AMEX	FXI	Tue, May 10, 2005	18.63	18.63	18.41	18.44
145	AMEX	FXI	Mon, May 9, 2005	18.66	18.68	18.62	18.67
144	AMEX	FXI	Fri, May 6, 2005	18.63	18.63	18.57	18.60
143	AMEX	FXI	Thu, May 5, 2005	18.63	18.63	18.45	18.55
142	AMEX	FXI	Wed, May 4, 2005	18.33	18.54	18.28	18.52
141	AMEX	FXI	Tue, May 3, 2005	18.37	18.37	18.25	18.27
140	AMEX	FXI	Mon, May 2, 2005	18.35	18.47	18.30	18.47
139	AMEX	FXI	Fri, Apr 29, 2005	18.20	18.44	18.14	18.44
138	AMEX	FXI	Thu, Apr 28, 2005	18.20	18.20	18.02	18.06
137	AMEX	FXI	Wed, Apr 27, 2005	18.29	18.29	18.10	18.12
136	AMEX	FXI	Tue, Apr 26, 2005	18.29	18.47	18.29	18.35
135	AMEX	FXI	Mon, Apr 25, 2005	18.17	18.33	18.17	18.27
134	AMEX	FXI	Fri, Apr 22, 2005	18.25	18.25	18.00	18.10
133	AMEX	FXI	Thu, Apr 21, 2005	17.74	18.18	17.74	18.16
132	AMEX	FXI	Wed, Apr 20, 2005	17.92	17.93	17.58	17.58
131	AMEX	FXI	Tue, Apr 19, 2005	17.83	17.93	17.80	17.93
130	AMEX	FXI	Mon, Apr 18, 2005	17.50	17.72	17.48	17.72
129	AMEX	FXI	Fri, Apr 15, 2005	18.23	18.23	17.74	17.76
128	AMEX	FXI	Thu, Apr 14, 2005	18.53	18.53	18.28	18.29
127	AMEX	FXI	Wed, Apr 13, 2005	18.63	18.63	18.44	18.48
126	AMEX	FXI	Tue, Apr 12, 2005	18.45	18.54	18.33	18.52
125	AMEX	FXI	Mon, Apr 11, 2005	18.57	18.60	18.47	18.53
124	AMEX	FXI	Fri, Apr 8, 2005	18.67	18.67	18.53	18.55
123	AMEX	FXI	Thu, Apr 7, 2005	18.46	18.54	18.44	18.51
122	AMEX	FXI	Wed, Apr 6, 2005	18.40	18.47	18.38	18.42
121	AMEX	FXI	Tue, Apr 5, 2005	18.43	18.43	18.29	18.31
120	AMEX	FXI	Mon, Apr 4, 2005	18.33	18.36	18.24	18.35
119	AMEX	FXI	Fri, Apr 1, 2005	18.39	18.42	18.24	18.27
118	AMEX	FXI	Thu, Mar 31, 2005	18.20	18.24	18.17	18.20
117	AMEX	FXI	Wed, Mar 30, 2005	18.05	18.18	18.04	18.17
116	AMEX	FXI	Tue, Mar 29, 2005	18.17	18.20	18.00	18.00
115	AMEX	FXI	Mon, Mar 28, 2005	18.37	18.37	18.25	18.28
114	AMEX	FXI	Thu, Mar 24, 2005	18.33	18.38	18.28	18.30
113	AMEX	FXI	Wed, Mar 23, 2005	18.38	18.38	18.18	18.23
112	AMEX	FXI	Tue, Mar 22, 2005	18.77	18.77	18.40	18.40
111	AMEX	FXI	Mon, Mar 21, 2005	18.97	18.97	18.80	18.83
110	AMEX	FXI	Fri, Mar 18, 2005	18.87	18.88	18.82	18.83
109	AMEX	FXI	Thu, Mar 17, 2005	18.70	18.91	18.69	18.90
108	AMEX	FXI	Wed, Mar 16, 2005	18.71	18.71	18.57	18.57
107	AMEX	FXI	Tue, Mar 15, 2005	18.83	18.83	18.55	18.57
106	AMEX	FXI	Mon, Mar 14, 2005	18.93	18.94	18.86	18.89
105	AMEX	FXI	Fri, Mar 11, 2005	18.93	18.94	18.84	18.89
104	AMEX	FXI	Thu, Mar 10, 2005	18.92	18.92	18.75	18.81
103	AMEX	FXI	Wed, Mar 9, 2005	19.05	19.07	18.92	18.92
102	AMEX	FXI	Tue, Mar 8, 2005	19.03	19.04	18.98	19.00
101	AMEX	FXI	Mon, Mar 7, 2005	18.83	18.93	18.80	18.89
100	AMEX	FXI	Fri, Mar 4, 2005	18.70	18.94	18.70	18.81
99	AMEX	FXI	Thu, Mar 3, 2005	18.96	18.97	18.90	18.94
98	AMEX	FXI	Wed, Mar 2, 2005	18.97	18.99	18.77	18.82
97	AMEX	FXI	Tue, Mar 1, 2005	19.33	19.33	19.15	19.18
96	AMEX	FXI	Mon, Feb 28, 2005	19.40	19.40	19.23	19.27
95	AMEX	FXI	Fri, Feb 25, 2005	19.14	19.28	19.03	19.23
94	AMEX	FXI	Thu, Feb 24, 2005	18.74	18.85	18.73	18.83
93	AMEX	FXI	Wed, Feb 23, 2005	18.73	18.73	18.63	18.70
92	AMEX	FXI	Tue, Feb 22, 2005	18.77	18.81	18.65	18.66
91	AMEX	FXI	Fri, Feb 18, 2005	18.62	18.68	18.59	18.67
90	AMEX	FXI	Thu, Feb 17, 2005	18.61	18.61	18.43	18.43
89	AMEX	FXI	Wed, Feb 16, 2005	18.59	18.61	18.54	18.61
88	AMEX	FXI	Tue, Feb 15, 2005	18.65	18.69	18.62	18.64
87	AMEX	FXI	Mon, Feb 14, 2005	18.72	18.76	18.71	18.74
86	AMEX	FXI	Fri, Feb 11, 2005	18.56	18.80	18.53	18.70
85	AMEX	FXI	Thu, Feb 10, 2005	18.50	18.57	18.44	18.56
84	AMEX	FXI	Wed, Feb 9, 2005	18.61	18.61	18.39	18.41
83	AMEX	FXI	Tue, Feb 8, 2005	18.53	18.58	18.52	18.55
82	AMEX	FXI	Mon, Feb 7, 2005	18.38	18.46	18.35	18.42
81	AMEX	FXI	Fri, Feb 4, 2005	18.00	18.13	18.00	18.12
80	AMEX	FXI	Thu, Feb 3, 2005	17.84	17.85	17.80	17.85
79	AMEX	FXI	Wed, Feb 2, 2005	17.97	17.97	17.86	17.91
78	AMEX	FXI	Tue, Feb 1, 2005	17.97	17.97	17.83	17.90
77	AMEX	FXI	Mon, Jan 31, 2005	18.05	18.22	17.96	18.06
76	AMEX	FXI	Fri, Jan 28, 2005	17.92	17.92	17.73	17.77
75	AMEX	FXI	Thu, Jan 27, 2005	17.90	17.90	17.81	17.84
74	AMEX	FXI	Wed, Jan 26, 2005	17.90	17.90	17.78	17.84
73	AMEX	FXI	Tue, Jan 25, 2005	17.66	17.70	17.60	17.60
72	AMEX	FXI	Mon, Jan 24, 2005	17.47	17.47	17.35	17.38
71	AMEX	FXI	Fri, Jan 21, 2005	17.58	17.60	17.48	17.48
70	AMEX	FXI	Thu, Jan 20, 2005	17.69	17.71	17.59	17.64
69	AMEX	FXI	Wed, Jan 19, 2005	17.87	17.87	17.70	17.70
68	AMEX	FXI	Tue, Jan 18, 2005	17.72	17.77	17.59	17.76
67	AMEX	FXI	Fri, Jan 14, 2005	17.38	17.42	17.31	17.40
66	AMEX	FXI	Thu, Jan 13, 2005	17.63	17.63	17.44	17.45
65	AMEX	FXI	Wed, Jan 12, 2005	17.52	17.55	17.41	17.55
64	AMEX	FXI	Tue, Jan 11, 2005	17.39	17.40	17.32	17.33
63	AMEX	FXI	Mon, Jan 10, 2005	17.47	17.52	17.40	17.47
62	AMEX	FXI	Fri, Jan 7, 2005	17.48	17.48	17.27	17.33
61	AMEX	FXI	Thu, Jan 6, 2005	17.48	17.50	17.37	17.49
60	AMEX	FXI	Wed, Jan 5, 2005	17.67	17.67	17.44	17.47
59	AMEX	FXI	Tue, Jan 4, 2005	18.27	18.28	17.86	17.88
58	AMEX	FXI	Mon, Jan 3, 2005	18.49	18.52	18.37	18.38
57	AMEX	FXI	Fri, Dec 31, 2004	18.47	18.49	18.42	18.49
56	AMEX	FXI	Thu, Dec 30, 2004	18.37	18.37	18.30	18.33
55	AMEX	FXI	Wed, Dec 29, 2004	18.55	18.56	18.50	18.52
54	AMEX	FXI	Tue, Dec 28, 2004	18.50	18.57	18.45	18.55
53	AMEX	FXI	Mon, Dec 27, 2004	18.58	18.60	18.48	18.49
52	AMEX	FXI	Thu, Dec 23, 2004	18.55	18.59	18.53	18.59
51	AMEX	FXI	Wed, Dec 22, 2004	18.58	18.58	18.47	18.48
50	AMEX	FXI	Tue, Dec 21, 2004	18.59	18.60	18.52	18.60
49	AMEX	FXI	Mon, Dec 20, 2004	18.63	18.64	18.55	18.59
48	AMEX	FXI	Fri, Dec 17, 2004	18.33	18.34	18.22	18.27
47	AMEX	FXI	Thu, Dec 16, 2004	18.37	18.37	18.25	18.31
46	AMEX	FXI	Wed, Dec 15, 2004	18.44	18.44	18.30	18.44
45	AMEX	FXI	Tue, Dec 14, 2004	18.19	18.19	18.03	18.13
44	AMEX	FXI	Mon, Dec 13, 2004	18.00	18.04	17.92	18.01
43	AMEX	FXI	Fri, Dec 10, 2004	18.07	18.07	17.93	18.01
42	AMEX	FXI	Thu, Dec 9, 2004	18.32	18.33	18.03	18.31
41	AMEX	FXI	Wed, Dec 8, 2004	18.33	18.33	18.18	18.33
40	AMEX	FXI	Tue, Dec 7, 2004	18.69	18.74	18.46	18.55
39	AMEX	FXI	Mon, Dec 6, 2004	18.83	18.83	18.77	18.80
38	AMEX	FXI	Fri, Dec 3, 2004	18.82	18.82	18.72	18.80
37	AMEX	FXI	Thu, Dec 2, 2004	18.95	18.95	18.83	18.83
36	AMEX	FXI	Wed, Dec 1, 2004	18.66	18.84	18.66	18.82
35	AMEX	FXI	Tue, Nov 30, 2004	18.68	18.68	18.58	18.60
34	AMEX	FXI	Mon, Nov 29, 2004	18.74	18.74	18.59	18.62
33	AMEX	FXI	Fri, Nov 26, 2004	18.70	18.70	18.58	18.63
32	AMEX	FXI	Wed, Nov 24, 2004	18.57	18.73	18.56	18.72
31	AMEX	FXI	Tue, Nov 23, 2004	18.47	18.55	18.44	18.52
30	AMEX	FXI	Mon, Nov 22, 2004	18.18	18.29	18.17	18.29
29	AMEX	FXI	Fri, Nov 19, 2004	18.30	18.32	18.11	18.14
28	AMEX	FXI	Thu, Nov 18, 2004	18.38	18.40	18.33	18.38
27	AMEX	FXI	Wed, Nov 17, 2004	18.35	18.53	18.33	18.44
26	AMEX	FXI	Tue, Nov 16, 2004	18.26	18.27	18.14	18.18
25	AMEX	FXI	Mon, Nov 15, 2004	18.50	18.60	18.47	18.56
24	AMEX	FXI	Fri, Nov 12, 2004	18.16	18.38	18.16	18.36
23	AMEX	FXI	Thu, Nov 11, 2004	18.08	18.19	18.04	18.16
22	AMEX	FXI	Wed, Nov 10, 2004	18.08	18.23	18.01	18.15
21	AMEX	FXI	Tue, Nov 9, 2004	17.80	17.82	17.75	17.79
20	AMEX	FXI	Mon, Nov 8, 2004	17.77	17.80	17.62	17.67
19	AMEX	FXI	Fri, Nov 5, 2004	17.73	17.80	17.69	17.77
18	AMEX	FXI	Thu, Nov 4, 2004	17.57	17.75	17.49	17.71
17	AMEX	FXI	Wed, Nov 3, 2004	17.59	17.71	17.57	17.69
16	AMEX	FXI	Tue, Nov 2, 2004	17.43	17.58	17.36	17.41
15	AMEX	FXI	Mon, Nov 1, 2004	17.18	17.18	17.10	17.13
14	AMEX	FXI	Fri, Oct 29, 2004	17.08	17.17	17.08	17.16
13	AMEX	FXI	Thu, Oct 28, 2004	17.27	17.27	16.73	16.87
12	AMEX	FXI	Wed, Oct 27, 2004	17.10	17.15	16.97	17.12
11	AMEX	FXI	Tue, Oct 26, 2004	16.93	17.17	16.92	17.13
10	AMEX	FXI	Mon, Oct 25, 2004	16.93	16.95	16.84	16.92
9	AMEX	FXI	Fri, Oct 22, 2004	17.25	17.26	17.02	17.03
8	AMEX	FXI	Thu, Oct 21, 2004	17.06	17.27	17.02	17.23
7	AMEX	FXI	Wed, Oct 20, 2004	17.12	17.16	16.96	17.13
6	AMEX	FXI	Tue, Oct 19, 2004	17.46	17.49	17.34	17.35
5	AMEX	FXI	Mon, Oct 18, 2004	17.30	17.32	17.21	17.25
4	AMEX	FXI	Fri, Oct 15, 2004	17.35	17.55	17.34	17.47
3	AMEX	FXI	Thu, Oct 14, 2004	17.32	17.37	17.15	17.21
2	AMEX	FXI	Wed, Oct 13, 2004	17.67	17.77	17.40	17.44
1	AMEX	FXI	Tue, Oct 12, 2004	17.87	17.95	17.79	17.90
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares China Large-Cap ETF AMEX:FXI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024