Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.99	25.25	24.99	25.13	44,221	+0.38(+1.51%)
May 30, 2012	24.74	24.86	24.56	24.75	396,484	-0.20(-0.79%)
May 29, 2012	24.64	24.99	24.64	24.95	110,021	+1.00(+4.18%)
May 25, 2012	24.07	24.08	23.92	23.95	60,008	+0.00(+0.00%)
May 24, 2012	24.16	24.28	23.82	23.95	216,232	-0.22(-0.92%)
May 23, 2012	24.20	24.20	23.82	24.17	97,762	-0.32(-1.31%)
May 22, 2012	24.49	24.75	24.37	24.49	135,807	-0.14(-0.58%)
May 21, 2012	24.40	24.76	24.40	24.64	460,819	+0.42(+1.73%)
May 18, 2012	24.46	24.46	24.12	24.22	716,973	-0.65(-2.62%)
May 17, 2012	24.70	25.07	24.66	24.87	945,539	+0.92(+3.84%)
May 16, 2012	24.26	24.37	23.95	23.95	233,962	-0.51(-2.08%)
May 15, 2012	24.93	24.93	24.34	24.46	403,275	-0.75(-2.98%)
May 14, 2012	25.61	25.61	24.74	25.21	231,131	-0.83(-3.19%)
May 11, 2012	26.06	26.21	26.01	26.04	97,374	-0.17(-0.65%)
May 10, 2012	26.38	26.38	26.20	26.21	39,951	-0.17(-0.64%)
May 09, 2012	26.30	26.42	25.93	26.38	75,806	-0.35(-1.30%)
May 08, 2012	26.66	26.73	26.47	26.73	290,724	+0.03(+0.10%)
May 07, 2012	26.66	26.76	26.64	26.70	91,367	-0.07(-0.27%)
May 04, 2012	26.93	26.93	26.74	26.77	73,757	-0.12(-0.43%)
May 03, 2012	26.96	27.04	26.86	26.89	91,510	+0.18(+0.67%)
May 02, 2012	26.73	26.73	26.46	26.71	202,755	+0.13(+0.50%)
May 01, 2012	26.49	26.72	26.43	26.57	82,655	+0.10(+0.37%)
Apr 30, 2012	26.49	26.54	26.40	26.48	48,033	-0.03(-0.10%)
Apr 27, 2012	26.54	26.54	26.27	26.50	582,807	+0.00(+0.00%)
Apr 26, 2012	26.34	26.52	26.31	26.50	95,830	+0.27(+1.02%)
Apr 25, 2012	26.23	26.28	26.14	26.24	35,063	+0.11(+0.41%)
Apr 24, 2012	25.91	26.17	25.91	26.13	413,956	+0.29(+1.11%)
Apr 23, 2012	25.90	25.95	25.66	25.84	260,167	-0.23(-0.89%)
Apr 20, 2012	26.10	26.13	26.00	26.07	69,253	+0.13(+0.52%)
Apr 19, 2012	25.93	26.11	25.85	25.94	54,090	-0.12(-0.45%)
Apr 18, 2012	26.02	26.19	26.02	26.06	72,180	-0.21(-0.78%)
Apr 17, 2012	25.88	26.32	25.83	26.26	333,485	+0.80(+3.16%)
Apr 16, 2012	25.66	25.68	25.41	25.46	86,163	+0.13(+0.53%)
Apr 13, 2012	25.46	25.50	25.29	25.32	205,499	-0.11(-0.42%)
Apr 12, 2012	25.18	25.54	25.17	25.43	172,557	+0.47(+1.90%)
Apr 11, 2012	25.03	25.12	24.95	24.96	37,211	+0.23(+0.94%)
Apr 10, 2012	25.07	25.18	24.71	24.73	87,260	-0.13(-0.54%)
Apr 09, 2012	24.97	24.99	24.80	24.86	47,615	-0.27(-1.07%)
Apr 05, 2012	25.05	25.30	25.05	25.13	34,456	+0.07(+0.28%)
Apr 04, 2012	24.99	25.07	24.95	25.06	76,852	-0.22(-0.88%)
Apr 03, 2012	25.47	25.47	25.15	25.28	35,486	-0.43(-1.67%)
Apr 02, 2012	25.82	25.82	25.44	25.71	530,719	+0.04(+0.17%)
Mar 30, 2012	25.60	25.70	25.57	25.66	84,912	+0.28(+1.09%)
Mar 29, 2012	25.25	25.39	25.16	25.39	42,690	+0.08(+0.32%)
Mar 28, 2012	25.50	25.50	25.19	25.31	70,171	-0.08(-0.32%)
Mar 27, 2012	25.44	25.48	25.39	25.39	96,190	+0.00(+0.00%)
Mar 26, 2012	25.24	25.39	25.12	25.39	84,379	+0.20(+0.78%)
Mar 23, 2012	25.15	25.32	25.11	25.19	17,782	+0.05(+0.21%)
Mar 22, 2012	25.14	25.22	24.97	25.14	90,554	-0.26(-1.02%)
Mar 21, 2012	25.15	25.43	25.15	25.40	100,355	-0.29(-1.11%)
Mar 20, 2012	25.41	25.74	25.30	25.68	584,929	-0.15(-0.59%)
Mar 19, 2012	25.72	25.96	25.67	25.83	44,843	+0.02(+0.07%)
Mar 16, 2012	25.57	25.87	25.57	25.82	37,341	+0.62(+2.45%)
Mar 15, 2012	25.18	25.21	24.99	25.20	138,175	+0.02(+0.07%)
Mar 14, 2012	25.17	25.36	25.12	25.18	185,449	-0.12(-0.46%)
Mar 13, 2012	24.88	25.32	24.88	25.30	77,041	+0.50(+2.02%)
Mar 12, 2012	24.80	24.86	24.72	24.80	20,410	-0.09(-0.36%)
Mar 09, 2012	24.82	24.94	24.72	24.89	101,268	-0.03(-0.11%)
Mar 08, 2012	24.63	24.94	24.63	24.91	43,454	+0.61(+2.50%)
Mar 07, 2012	24.23	24.34	24.14	24.31	78,158	+0.19(+0.78%)
Mar 06, 2012	24.39	24.39	24.07	24.12	95,301	-0.68(-2.74%)
Mar 05, 2012	24.80	24.84	24.74	24.80	34,607	+0.07(+0.29%)
Mar 02, 2012	24.74	24.86	24.70	24.73	62,846	+0.23(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.