Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.142	6.161	6.122	6.144	17,914,880	-0.03(-0.55%)
Apr 29, 2015	6.163	6.215	6.158	6.177	18,956,982	-0.03(-0.42%)
Apr 28, 2015	6.203	6.261	6.146	6.203	27,651,286	-0.01(-0.10%)
Apr 27, 2015	6.259	6.322	6.144	6.209	31,662,202	-0.10(-1.57%)
Apr 24, 2015	6.439	6.552	6.237	6.308	78,117,296	-0.62(-9.01%)
Apr 23, 2015	6.854	6.977	6.745	6.933	27,738,340	+0.08(+1.16%)
Apr 22, 2015	6.810	6.885	6.780	6.854	26,184,550	+0.00(+0.03%)
Apr 21, 2015	6.816	6.893	6.816	6.852	23,608,346	+0.01(+0.09%)
Apr 20, 2015	6.838	6.870	6.799	6.846	24,632,492	-0.12(-1.65%)
Apr 17, 2015	6.957	6.978	6.873	6.961	12,053,407	-0.04(-0.59%)
Apr 16, 2015	7.016	7.048	6.970	7.002	13,264,830	-0.17(-2.32%)
Apr 15, 2015	7.090	7.177	7.044	7.169	11,514,926	+0.01(+0.08%)
Apr 14, 2015	7.185	7.218	7.159	7.163	8,007,216	-0.02(-0.28%)
Apr 13, 2015	7.159	7.226	7.139	7.183	9,260,226	-0.02(-0.25%)
Apr 10, 2015	7.171	7.203	7.137	7.201	8,258,964	+0.06(+0.81%)
Apr 09, 2015	7.092	7.151	7.076	7.143	11,814,649	+0.05(+0.67%)
Apr 08, 2015	7.058	7.109	7.024	7.096	9,283,175	+0.14(+2.02%)
Apr 07, 2015	6.856	6.974	6.848	6.955	24,206,422	+0.10(+1.51%)
Apr 06, 2015	6.887	6.904	6.844	6.852	8,845,315	-0.02(-0.26%)
Apr 02, 2015	6.871	6.869	6.869	6.869	12,698,318	+0.00(+0.00%)
Apr 01, 2015	6.907	6.941	6.854	6.869	16,785,752	-0.09(-1.25%)
Mar 31, 2015	7.056	7.062	6.957	6.957	14,393,192	-0.14(-1.96%)
Mar 30, 2015	7.094	7.135	7.066	7.096	10,058,528	+0.06(+0.79%)
Mar 27, 2015	6.998	7.074	6.935	7.040	18,602,606	+0.11(+1.57%)
Mar 26, 2015	6.895	6.980	6.818	6.931	27,396,622	-0.01(-0.20%)
Mar 25, 2015	7.096	7.111	6.939	6.945	12,558,940	-0.14(-1.96%)
Mar 24, 2015	7.113	7.141	7.084	7.084	13,290,618	-0.05(-0.75%)
Mar 23, 2015	7.082	7.171	7.066	7.137	9,704,390	-0.02(-0.33%)
Mar 20, 2015	7.211	7.268	7.161	7.161	10,536,407	+0.03(+0.36%)
Mar 19, 2015	7.123	7.209	7.113	7.135	10,775,109	-0.04(-0.61%)
Mar 18, 2015	7.020	7.199	7.020	7.179	11,027,941	+0.10(+1.43%)
Mar 17, 2015	7.080	7.101	7.028	7.078	8,939,062	-0.09(-1.19%)
Mar 16, 2015	7.092	7.175	7.048	7.163	9,902,625	+0.18(+2.58%)
Mar 13, 2015	6.973	7.000	6.951	6.982	7,419,030	-0.00(-0.06%)
Mar 12, 2015	6.919	7.030	6.915	6.986	10,076,338	+0.12(+1.73%)
Mar 11, 2015	6.867	6.935	6.822	6.867	9,841,998	-0.01(-0.17%)
Mar 10, 2015	6.887	6.897	6.836	6.879	16,588,293	-0.03(-0.40%)
Mar 09, 2015	6.891	6.981	6.871	6.907	16,851,578	-0.08(-1.16%)
Mar 06, 2015	7.014	7.042	6.957	6.988	16,254,553	-0.05(-0.70%)
Mar 05, 2015	7.139	7.157	7.012	7.038	19,773,240	-0.12(-1.74%)
Mar 04, 2015	7.232	7.282	7.149	7.163	11,465,085	-0.15(-2.06%)
Mar 03, 2015	7.312	7.355	7.300	7.314	12,347,543	+0.06(+0.76%)
Mar 02, 2015	7.280	7.280	7.228	7.258	8,133,685	-0.02(-0.30%)
Feb 27, 2015	7.280	7.318	7.226	7.280	11,593,904	+0.03(+0.36%)
Feb 26, 2015	7.213	7.276	7.195	7.254	7,076,622	-0.04(-0.52%)
Feb 25, 2015	7.337	7.381	7.250	7.292	11,350,482	+0.00(+0.05%)
Feb 24, 2015	7.201	7.296	7.195	7.288	7,883,203	+0.11(+1.55%)
Feb 23, 2015	7.213	7.228	7.169	7.177	9,215,765	-0.14(-1.98%)
Feb 20, 2015	7.254	7.330	7.226	7.322	7,681,736	-0.06(-0.75%)
Feb 19, 2015	7.314	7.392	7.300	7.377	10,295,148	+0.14(+1.92%)
Feb 18, 2015	7.250	7.252	7.224	7.238	10,178,295	+0.07(+0.91%)
Feb 17, 2015	7.203	7.240	7.127	7.173	12,521,992	-0.09(-1.17%)
Feb 13, 2015	7.314	7.258	7.258	7.258	14,844,455	-0.03(-0.35%)
Feb 12, 2015	7.310	7.345	7.256	7.284	13,474,931	+0.08(+1.10%)
Feb 11, 2015	7.215	7.260	7.183	7.205	8,259,367	-0.03(-0.44%)
Feb 10, 2015	7.236	7.260	7.149	7.236	10,134,026	+0.06(+0.80%)
Feb 09, 2015	7.109	7.232	7.082	7.179	13,676,928	+0.09(+1.20%)
Feb 06, 2015	7.078	7.159	7.050	7.094	12,460,543	+0.00(+0.06%)
Feb 05, 2015	6.969	7.090	6.969	7.090	11,701,130	+0.19(+2.79%)
Feb 04, 2015	6.913	6.988	6.869	6.897	10,767,979	+0.05(+0.75%)
Feb 03, 2015	6.850	6.864	6.788	6.846	9,903,503	+0.03(+0.49%)
Feb 02, 2015	6.879	6.889	6.752	6.812	9,228,664	+0.05(+0.79%)
Jan 30, 2015	6.852	6.875	6.752	6.758	12,260,558	-0.11(-1.56%)
Jan 29, 2015	6.929	6.929	6.774	6.865	13,106,603	-0.10(-1.48%)
Jan 28, 2015	7.016	7.046	6.962	6.969	12,360,205	+0.00(+0.00%)
Jan 27, 2015	6.907	7.022	6.891	6.969	16,678,526	-0.11(-1.54%)
Jan 26, 2015	7.030	7.103	7.030	7.078	10,320,769	+0.04(+0.54%)
Jan 23, 2015	7.096	7.109	7.000	7.040	17,761,034	-0.06(-0.84%)
Jan 22, 2015	7.038	7.103	6.988	7.099	15,563,008	+0.12(+1.73%)
Jan 21, 2015	6.963	6.988	6.907	6.979	12,642,743	+0.12(+1.71%)
Jan 20, 2015	6.871	6.917	6.806	6.862	7,710,307	+0.01(+0.09%)
Jan 16, 2015	6.802	6.860	6.748	6.856	12,380,098	+0.08(+1.17%)
Jan 15, 2015	6.721	6.881	6.721	6.776	17,506,030	+0.06(+0.83%)
Jan 14, 2015	6.733	6.744	6.679	6.721	10,950,032	+0.01(+0.09%)
Jan 13, 2015	6.701	6.762	6.667	6.715	15,834,704	+0.07(+1.01%)
Jan 12, 2015	6.745	6.762	6.626	6.647	17,673,746	-0.01(-0.12%)
Jan 09, 2015	6.852	6.909	6.564	6.655	26,789,118	+0.29(+4.52%)
Jan 08, 2015	6.355	6.408	6.348	6.368	17,764,180	+0.03(+0.53%)
Jan 07, 2015	6.227	6.384	6.222	6.334	29,252,034	+0.13(+2.11%)
Jan 06, 2015	6.225	6.286	6.104	6.203	16,755,113	-0.04(-0.70%)
Jan 05, 2015	6.280	6.294	6.215	6.247	12,739,022	-0.08(-1.25%)
Jan 02, 2015	6.392	6.394	6.278	6.326	16,895,374	+0.09(+1.40%)
Dec 31, 2014	6.290	6.239	6.239	6.239	13,864,171	-0.00(-0.03%)
Dec 30, 2014	6.348	6.368	6.227	6.241	7,214,472	-0.06(-1.01%)
Dec 29, 2014	6.312	6.350	6.302	6.304	4,216,802	-0.00(-0.03%)
Dec 26, 2014	6.386	6.386	6.306	6.306	3,188,835	+0.01(+0.19%)
Dec 24, 2014	6.235	6.294	6.294	6.294	11,708,956	-0.06(-0.97%)
Dec 23, 2014	6.280	6.364	6.278	6.356	10,931,692	-0.01(-0.16%)
Dec 22, 2014	6.334	6.384	6.306	6.366	12,244,366	-0.01(-0.09%)
Dec 19, 2014	6.453	6.469	6.366	6.372	17,975,612	-0.08(-1.29%)
Dec 18, 2014	6.294	6.465	6.294	6.455	23,668,400	+0.24(+3.83%)
Dec 17, 2014	6.124	6.227	6.094	6.217	24,170,160	+0.07(+1.13%)
Dec 16, 2014	6.050	6.223	6.031	6.148	23,556,196	+0.02(+0.39%)
Dec 15, 2014	6.144	6.187	6.086	6.124	17,810,654	-0.08(-1.25%)
Dec 12, 2014	6.215	6.290	6.197	6.201	17,314,758	-0.08(-1.20%)
Dec 11, 2014	6.142	6.314	6.120	6.277	20,864,694	+0.05(+0.80%)
Dec 10, 2014	6.360	6.382	6.225	6.227	12,727,893	-0.15(-2.39%)
Dec 09, 2014	6.370	6.435	6.296	6.380	20,465,224	-0.03(-0.43%)
Dec 08, 2014	6.401	6.457	6.344	6.407	29,095,052	-0.27(-4.02%)
Dec 05, 2014	6.710	6.721	6.641	6.676	54,621,624	-0.11(-1.56%)
Dec 04, 2014	6.810	6.827	6.761	6.782	10,471,246	-0.13(-1.92%)
Dec 03, 2014	6.853	6.919	6.791	6.915	8,587,183	+0.06(+0.91%)
Dec 02, 2014	6.814	6.865	6.762	6.853	9,189,735	-0.07(-1.05%)
Dec 01, 2014	6.911	6.977	6.897	6.925	10,918,788	+0.00(+0.00%)
Nov 28, 2014	6.912	6.966	6.871	6.925	8,329,475	-0.00(-0.04%)
Nov 26, 2014	6.858	6.928	6.928	6.928	42,196,616	+0.10(+1.48%)
Nov 25, 2014	6.837	6.868	6.794	6.827	13,222,125	-0.08(-1.16%)
Nov 24, 2014	6.803	6.937	6.779	6.907	19,992,080	+0.18(+2.67%)
Nov 21, 2014	6.662	6.734	6.637	6.728	9,868,815	+0.16(+2.42%)
Nov 20, 2014	6.725	6.757	6.524	6.569	30,538,178	-0.10(-1.44%)
Nov 19, 2014	6.687	6.696	6.642	6.665	15,845,405	-0.01(-0.16%)
Nov 18, 2014	6.756	6.793	6.630	6.676	15,888,580	-0.07(-0.97%)
Nov 17, 2014	6.743	6.831	6.737	6.742	9,078,526	+0.01(+0.22%)
Nov 14, 2014	6.727	6.733	6.685	6.727	6,989,994	-0.01(-0.18%)
Nov 13, 2014	6.745	6.769	6.714	6.739	7,514,759	+0.08(+1.21%)
Nov 12, 2014	6.653	6.707	6.641	6.658	12,939,496	-0.00(-0.06%)
Nov 11, 2014	6.707	6.729	6.647	6.662	8,995,080	-0.06(-0.84%)
Nov 10, 2014	6.729	6.766	6.702	6.719	9,103,436	-0.02(-0.35%)
Nov 07, 2014	6.705	6.769	6.705	6.743	13,205,696	+0.04(+0.62%)
Nov 06, 2014	6.691	6.730	6.674	6.701	7,190,237	+0.01(+0.13%)
Nov 05, 2014	6.713	6.755	6.629	6.692	11,100,030	+0.05(+0.69%)
Nov 04, 2014	6.645	6.673	6.615	6.646	7,436,175	+0.00(+0.04%)
Nov 03, 2014	6.614	6.669	6.607	6.643	10,235,836	+0.01(+0.21%)
Oct 31, 2014	6.567	6.634	6.544	6.629	17,398,178	+0.16(+2.48%)
Oct 30, 2014	6.367	6.488	6.354	6.469	14,326,397	+0.12(+1.94%)
Oct 29, 2014	6.286	6.361	6.277	6.346	13,906,670	+0.13(+2.02%)
Oct 28, 2014	6.167	6.225	6.159	6.220	16,751,987	+0.08(+1.26%)
Oct 27, 2014	6.145	6.165	6.165	6.143	17,893,544	-0.02(-0.37%)
Oct 24, 2014	6.118	6.214	6.094	6.165	14,421,037	+0.07(+1.12%)
Oct 23, 2014	6.165	6.192	6.095	6.097	11,600,379	-0.02(-0.37%)
Oct 22, 2014	6.151	6.197	6.108	6.120	8,779,599	-0.06(-1.03%)
Oct 21, 2014	6.160	6.203	6.108	6.183	22,680,258	+0.01(+0.19%)
Oct 20, 2014	6.104	6.192	6.097	6.171	22,103,120	+0.02(+0.34%)
Oct 17, 2014	6.249	6.307	6.124	6.151	33,675,260	-0.09(-1.38%)
Oct 16, 2014	6.181	6.271	6.113	6.237	22,437,910	-0.12(-1.96%)
Oct 15, 2014	6.331	6.440	6.280	6.362	33,395,698	-0.03(-0.50%)
Oct 14, 2014	6.267	6.494	6.267	6.394	27,920,848	+0.11(+1.76%)
Oct 13, 2014	6.302	6.416	6.273	6.283	33,538,890	+0.10(+1.64%)
Oct 10, 2014	6.140	6.255	6.086	6.182	59,077,340	+0.34(+5.74%)
Oct 09, 2014	5.891	5.916	5.816	5.846	25,246,246	-0.09(-1.59%)
Oct 08, 2014	5.929	5.954	5.813	5.940	23,328,632	+0.01(+0.20%)
Oct 07, 2014	6.086	6.145	5.913	5.929	41,372,680	-0.07(-1.21%)
Oct 06, 2014	5.946	6.015	5.930	6.001	11,459,313	+0.09(+1.55%)
Oct 03, 2014	5.899	5.927	5.882	5.910	13,834,483	+0.04(+0.74%)
Oct 02, 2014	5.899	5.910	5.845	5.867	14,579,121	-0.06(-0.93%)
Oct 01, 2014	6.054	6.064	5.915	5.922	27,638,480	-0.03(-0.51%)
Sep 30, 2014	5.937	5.974	5.921	5.952	14,884,829	-0.00(-0.05%)
Sep 29, 2014	5.911	5.966	5.905	5.955	15,378,503	+0.04(+0.73%)
Sep 26, 2014	5.869	5.922	5.850	5.912	15,137,022	+0.11(+1.87%)
Sep 25, 2014	5.848	5.887	5.794	5.804	21,925,646	-0.07(-1.14%)
Sep 24, 2014	5.797	5.873	5.793	5.871	12,659,352	+0.08(+1.34%)
Sep 23, 2014	5.768	5.810	5.752	5.793	13,708,011	-0.00(-0.05%)
Sep 22, 2014	5.842	5.855	5.781	5.796	17,782,556	-0.06(-1.04%)
Sep 19, 2014	5.901	5.913	5.847	5.857	23,222,424	+0.01(+0.10%)
Sep 18, 2014	5.904	5.915	5.816	5.851	35,456,800	+0.02(+0.41%)
Sep 17, 2014	6.011	6.023	5.797	5.827	38,084,212	-0.05(-0.84%)
Sep 16, 2014	5.836	5.900	5.823	5.877	15,819,200	+0.07(+1.13%)
Sep 15, 2014	5.855	5.878	5.807	5.811	9,108,867	-0.06(-0.97%)
Sep 12, 2014	5.904	5.922	5.845	5.868	12,123,808	-0.05(-0.80%)
Sep 11, 2014	5.939	5.942	5.893	5.915	10,121,693	-0.03(-0.56%)
Sep 10, 2014	5.902	5.962	5.899	5.948	12,824,056	+0.02(+0.27%)
Sep 09, 2014	6.032	6.038	5.917	5.933	20,592,286	-0.14(-2.36%)
Sep 08, 2014	6.108	6.117	6.057	6.076	13,291,663	+0.01(+0.23%)
Sep 05, 2014	6.023	6.065	6.012	6.062	11,278,877	+0.05(+0.82%)
Sep 04, 2014	6.032	6.045	6.003	6.013	13,944,045	-0.01(-0.18%)
Sep 03, 2014	6.016	6.027	5.950	6.024	21,496,778	+0.17(+2.98%)
Sep 02, 2014	5.851	5.872	5.834	5.850	6,789,671	-0.00(-0.08%)
Aug 29, 2014	5.849	5.855	5.855	5.855	25,369,680	+0.02(+0.41%)
Aug 28, 2014	5.819	5.838	5.778	5.831	7,635,944	-0.03(-0.50%)
Aug 27, 2014	5.873	5.891	5.855	5.861	10,945,486	+0.01(+0.20%)
Aug 26, 2014	5.856	5.865	5.817	5.849	7,605,456	+0.01(+0.24%)
Aug 25, 2014	5.851	5.869	5.821	5.835	9,833,098	+0.03(+0.53%)
Aug 22, 2014	5.812	5.857	5.795	5.805	12,677,614	+0.06(+1.06%)
Aug 21, 2014	5.747	5.764	5.713	5.744	5,722,588	-0.01(-0.19%)
Aug 20, 2014	5.751	5.794	5.751	5.754	8,221,020	+0.04(+0.64%)
Aug 19, 2014	5.745	5.747	5.705	5.718	12,769,788	-0.03(-0.50%)
Aug 18, 2014	5.720	5.756	5.683	5.747	10,318,175	+0.03(+0.45%)
Aug 15, 2014	5.738	5.752	5.669	5.721	9,086,926	+0.00(+0.02%)
Aug 14, 2014	5.743	5.776	5.714	5.720	9,983,168	-0.02(-0.31%)
Aug 13, 2014	5.752	5.759	5.716	5.738	7,174,790	+0.05(+0.86%)
Aug 12, 2014	5.722	5.751	5.666	5.689	13,023,566	-0.06(-1.13%)
Aug 11, 2014	5.731	5.775	5.727	5.753	8,941,237	+0.06(+1.04%)
Aug 08, 2014	5.603	5.713	5.595	5.694	16,611,286	+0.07(+1.26%)
Aug 07, 2014	5.628	5.658	5.607	5.624	25,274,344	+0.09(+1.56%)
Aug 06, 2014	5.518	5.558	5.425	5.537	22,785,842	-0.14(-2.48%)
Aug 05, 2014	5.704	5.719	5.631	5.678	20,805,850	+0.04(+0.77%)
Aug 04, 2014	5.579	5.637	5.559	5.634	17,572,588	+0.21(+3.79%)
Aug 01, 2014	5.400	5.437	5.377	5.429	14,000,356	+0.03(+0.64%)
Jul 31, 2014	5.414	5.434	5.383	5.394	11,829,289	-0.08(-1.47%)
Jul 30, 2014	5.468	5.495	5.451	5.475	5,455,609	+0.02(+0.45%)
Jul 29, 2014	5.499	5.499	5.446	5.450	7,906,897	-0.05(-0.88%)
Jul 28, 2014	5.451	5.502	5.436	5.499	9,433,133	+0.07(+1.23%)
Jul 25, 2014	5.470	5.479	5.417	5.432	5,312,572	-0.06(-1.02%)
Jul 24, 2014	5.506	5.522	5.446	5.488	8,956,460	+0.03(+0.50%)
Jul 23, 2014	5.503	5.503	5.441	5.460	13,633,144	+0.12(+2.17%)
Jul 22, 2014	5.307	5.376	5.302	5.344	13,616,985	+0.08(+1.53%)
Jul 21, 2014	5.248	5.267	5.183	5.263	19,070,136	-0.07(-1.36%)
Jul 18, 2014	5.276	5.346	5.261	5.336	11,972,194	+0.10(+1.92%)
Jul 17, 2014	5.337	5.358	5.229	5.236	12,967,235	-0.16(-2.94%)
Jul 16, 2014	5.288	5.396	5.288	5.394	28,455,098	+0.14(+2.72%)
Jul 15, 2014	5.275	5.290	5.233	5.252	16,984,098	-0.03(-0.56%)
Jul 14, 2014	5.284	5.323	5.263	5.281	19,880,036	-0.05(-1.01%)
Jul 11, 2014	5.525	5.560	5.253	5.335	40,601,232	-0.14(-2.57%)
Jul 10, 2014	5.371	5.485	5.343	5.476	21,044,660	+0.06(+1.13%)
Jul 09, 2014	5.431	5.450	5.388	5.415	13,271,460	-0.05(-0.94%)
Jul 08, 2014	5.459	5.487	5.443	5.466	17,046,100	-0.00(-0.05%)
Jul 07, 2014	5.436	5.483	5.420	5.469	17,518,594	+0.18(+3.44%)
Jul 03, 2014	5.292	5.287	5.287	5.287	34,845,200	+0.01(+0.15%)
Jul 02, 2014	5.299	5.302	5.264	5.279	9,735,325	-0.01(-0.19%)
Jul 01, 2014	5.276	5.314	5.264	5.289	7,297,543	-0.00(-0.04%)
Jun 30, 2014	5.287	5.333	5.286	5.291	10,489,850	+0.01(+0.11%)
Jun 27, 2014	5.254	5.286	5.237	5.285	9,394,231	+0.10(+2.01%)
Jun 26, 2014	5.210	5.231	5.171	5.181	9,513,386	-0.07(-1.28%)
Jun 25, 2014	5.203	5.254	5.196	5.248	10,452,371	+0.04(+0.76%)
Jun 24, 2014	5.269	5.417	5.201	5.208	10,845,721	-0.05(-1.01%)
Jun 23, 2014	5.295	5.295	5.225	5.261	11,065,709	-0.11(-2.09%)
Jun 20, 2014	5.385	5.409	5.331	5.374	15,210,446	-0.00(-0.06%)
Jun 19, 2014	5.428	5.438	5.334	5.377	13,072,651	+0.04(+0.81%)
Jun 18, 2014	5.293	5.342	5.259	5.333	9,718,038	+0.04(+0.69%)
Jun 17, 2014	5.291	5.325	5.280	5.297	13,423,888	+0.02(+0.45%)
Jun 16, 2014	5.287	5.303	5.248	5.273	17,215,144	+0.03(+0.59%)
Jun 13, 2014	5.244	5.254	5.207	5.242	10,347,519	+0.03(+0.54%)
Jun 12, 2014	5.254	5.287	5.158	5.214	36,027,236	-0.10(-1.95%)
Jun 11, 2014	5.236	5.344	5.230	5.318	33,053,186	+0.24(+4.70%)
Jun 10, 2014	5.152	5.159	5.046	5.079	17,170,940	+0.03(+0.56%)
Jun 06, 2014	5.022	5.065	5.013	5.051	9,717,526	+0.04(+0.72%)
Jun 05, 2014	4.995	5.029	4.985	5.015	9,158,798	+0.03(+0.64%)
Jun 04, 2014	5.014	5.014	4.957	4.983	13,421,605	-0.06(-1.27%)
Jun 03, 2014	5.040	5.050	5.012	5.047	10,716,327	-0.03(-0.57%)
Jun 02, 2014	5.019	5.099	5.009	5.076	19,676,836	+0.08(+1.63%)
May 30, 2014	4.915	5.000	4.903	4.995	36,927,792	+0.07(+1.34%)
May 29, 2014	4.864	4.933	4.862	4.929	27,537,682	-0.04(-0.80%)
May 28, 2014	5.102	5.116	4.942	4.968	35,303,324	-0.17(-3.33%)
May 27, 2014	5.167	5.196	5.110	5.139	8,605,426	+0.03(+0.51%)
May 23, 2014	5.098	5.113	5.113	5.113	45,574,664	-0.00(-0.09%)
May 22, 2014	5.147	5.162	5.115	5.118	9,446,950	-0.06(-1.14%)
May 21, 2014	5.218	5.224	5.168	5.177	12,515,682	+0.05(+0.91%)
May 20, 2014	5.079	5.163	5.079	5.131	16,016,941	+0.07(+1.40%)
May 19, 2014	5.029	5.084	4.995	5.060	21,976,606	-0.11(-2.07%)
May 16, 2014	5.210	5.212	5.097	5.167	22,000,918	-0.05(-1.04%)
May 15, 2014	5.328	5.334	5.182	5.221	23,034,678	-0.06(-1.21%)
May 14, 2014	5.292	5.311	5.240	5.285	11,145,168	+0.01(+0.22%)
May 13, 2014	5.273	5.299	5.261	5.273	13,712,455	+0.03(+0.63%)
May 12, 2014	5.228	5.251	5.170	5.240	14,389,279	+0.14(+2.82%)
May 09, 2014	5.037	5.113	5.018	5.097	14,603,488	+0.10(+2.08%)
May 08, 2014	4.988	5.026	4.959	4.993	17,075,404	+0.01(+0.21%)
May 07, 2014	4.998	4.999	4.900	4.982	26,261,438	-0.19(-3.73%)
May 06, 2014	5.136	5.202	5.106	5.175	12,894,510	+0.01(+0.13%)
May 05, 2014	5.161	5.173	5.114	5.168	7,434,581	-0.02(-0.47%)
May 02, 2014	5.206	5.237	5.181	5.193	11,831,692	+0.01(+0.28%)