POWERSHARES GLOBAL LISTED PRIV $11.59
+0.07
18/6/2013 04:18 PM
|
NYSEARCA
:
PSP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/3/2008
|
17.70
|
17.85
|
17.58
|
17.80
|
290
|
|
9/2/2008
|
18.26
|
18.26
|
17.51
|
17.67
|
557
|
|
8/29/2008
|
18.05
|
18.05
|
17.72
|
17.75
|
455
|
|
8/28/2008
|
17.52
|
17.96
|
17.48
|
17.94
|
243
|
|
8/27/2008
|
17.11
|
17.46
|
17.08
|
17.39
|
1239
|
|
8/26/2008
|
17.15
|
17.21
|
16.96
|
17.20
|
1085
|
|
8/25/2008
|
17.29
|
17.32
|
17.05
|
17.09
|
408
|
|
8/22/2008
|
17.18
|
17.46
|
17.15
|
17.46
|
85
|
|
8/21/2008
|
17.15
|
17.15
|
16.95
|
17.02
|
534
|
|
8/19/2008
|
17.46
|
17.46
|
16.90
|
17.05
|
298
|
|
8/18/2008
|
17.91
|
17.91
|
17.37
|
17.46
|
728
|
|
8/15/2008
|
17.85
|
17.93
|
17.56
|
17.72
|
376
|
|
8/14/2008
|
17.64
|
18.01
|
17.45
|
17.71
|
488
|
|
8/13/2008
|
17.65
|
17.76
|
17.15
|
17.46
|
307
|
|
8/12/2008
|
18.65
|
18.65
|
17.37
|
17.47
|
751
|
|
8/11/2008
|
17.11
|
18.01
|
17.11
|
17.77
|
308
|
|
8/8/2008
|
16.61
|
17.33
|
16.61
|
17.32
|
422
|
|
8/7/2008
|
17.56
|
17.56
|
16.64
|
16.74
|
471
|
|
8/6/2008
|
17.28
|
17.68
|
17.15
|
17.68
|
259
|
|
8/5/2008
|
17.23
|
17.25
|
16.80
|
17.20
|
311
|
|
8/4/2008
|
17.18
|
17.22
|
16.85
|
16.96
|
189
|
|
8/1/2008
|
17.16
|
17.40
|
17.00
|
17.30
|
195
|
|
7/31/2008
|
17.13
|
17.57
|
17.00
|
17.47
|
230
|
|
7/30/2008
|
17.32
|
17.42
|
17.01
|
17.41
|
307
|
|
7/29/2008
|
16.20
|
17.12
|
16.20
|
17.10
|
237
|
|
7/28/2008
|
16.74
|
17.16
|
16.22
|
16.22
|
274
|
|
7/25/2008
|
16.55
|
17.17
|
16.55
|
16.91
|
539
|
|
7/24/2008
|
17.39
|
17.80
|
16.60
|
16.65
|
479
|
|
7/23/2008
|
17.10
|
17.72
|
17.10
|
17.55
|
569
|
|
7/22/2008
|
16.41
|
17.18
|
16.20
|
17.18
|
840
|
|
7/21/2008
|
16.60
|
16.77
|
16.40
|
16.54
|
2043
|
|
7/18/2008
|
16.88
|
16.88
|
16.21
|
16.47
|
851
|
|
7/17/2008
|
16.74
|
16.74
|
15.82
|
16.54
|
1051
|
|
7/16/2008
|
14.75
|
16.17
|
14.60
|
15.81
|
775
|
|
7/15/2008
|
15.14
|
15.17
|
14.34
|
14.83
|
1747
|
|
7/14/2008
|
16.08
|
16.08
|
15.13
|
15.13
|
1049
|
|
7/11/2008
|
15.74
|
15.95
|
15.39
|
15.73
|
905
|
|
7/10/2008
|
15.78
|
16.15
|
15.78
|
15.91
|
693
|
|
7/9/2008
|
16.69
|
16.69
|
15.84
|
15.87
|
713
|
|
7/8/2008
|
15.58
|
16.69
|
15.52
|
16.69
|
1531
|
|
7/7/2008
|
16.25
|
16.26
|
15.51
|
15.65
|
1739
|
|
7/2/2008
|
16.87
|
16.94
|
16.43
|
16.43
|
556
|
|
7/1/2008
|
16.76
|
17.05
|
15.85
|
16.78
|
1599
|
|
6/30/2008
|
17.47
|
17.47
|
17.06
|
17.10
|
417
|
|
6/27/2008
|
17.60
|
17.69
|
17.34
|
17.45
|
378
|
|
6/26/2008
|
18.08
|
18.09
|
17.56
|
17.60
|
2204
|
|
6/25/2008
|
18.06
|
18.46
|
18.06
|
18.31
|
614
|
|
6/24/2008
|
17.96
|
18.25
|
17.81
|
18.06
|
4344
|
|
6/23/2008
|
18.67
|
18.67
|
18.00
|
18.04
|
650
|
|
6/20/2008
|
18.90
|
18.90
|
18.56
|
18.61
|
397
|
|
6/19/2008
|
19.10
|
19.22
|
18.94
|
19.19
|
250
|
|
6/18/2008
|
19.43
|
19.45
|
19.15
|
19.24
|
637
|
