KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	26.63	26.84	26.45	26.53	429,371	-1.32(-4.75%)
Oct 30, 2014	27.73	27.91	27.63	27.86	155,687	+0.58(+2.11%)
Oct 29, 2014	27.53	27.61	27.22	27.28	211,718	+0.23(+0.86%)
Oct 28, 2014	26.65	27.06	26.65	27.05	243,741	+0.71(+2.68%)
Oct 27, 2014	26.56	25.54	25.54	26.34	319,330	+0.80(+3.14%)
Oct 24, 2014	25.56	25.64	25.44	25.54	181,701	+0.13(+0.51%)
Oct 23, 2014	25.29	25.47	25.26	25.41	145,120	+0.69(+2.80%)
Oct 22, 2014	24.76	24.96	24.66	24.72	111,620	+0.25(+1.04%)
Oct 21, 2014	24.47	24.47	24.35	24.46	248,290	-0.32(-1.30%)
Oct 20, 2014	24.59	24.83	24.58	24.79	92,062	+0.27(+1.12%)
Oct 17, 2014	24.48	24.60	24.33	24.51	86,921	+0.19(+0.76%)
Oct 16, 2014	24.03	24.46	23.93	24.33	168,250	-0.02(-0.08%)
Oct 15, 2014	24.40	24.50	24.00	24.35	120,210	+0.21(+0.85%)
Oct 14, 2014	24.20	24.39	24.10	24.14	74,708	-0.17(-0.71%)
Oct 13, 2014	24.17	24.60	24.17	24.31	73,697	+0.27(+1.14%)
Oct 10, 2014	24.36	24.39	24.02	24.04	159,669	-0.49(-2.01%)
Oct 09, 2014	24.99	24.99	24.36	24.53	153,526	-0.37(-1.49%)
Oct 08, 2014	24.46	24.96	24.35	24.90	104,520	+0.47(+1.94%)
Oct 07, 2014	24.64	24.72	24.40	24.43	122,707	-0.01(-0.06%)
Oct 06, 2014	24.31	24.74	24.31	24.44	94,989	+0.31(+1.28%)
Oct 03, 2014	24.22	24.31	23.99	24.14	122,191	+0.02(+0.09%)
Oct 02, 2014	24.29	24.29	23.91	24.11	90,398	+0.03(+0.14%)
Oct 01, 2014	24.21	24.35	24.03	24.08	161,318	-0.75(-3.04%)
Sep 30, 2014	25.03	25.04	24.76	24.83	124,635	-0.49(-1.95%)
Sep 29, 2014	25.27	25.42	25.20	25.33	361,955	+0.04(+0.16%)
Sep 26, 2014	25.19	25.36	25.08	25.29	198,535	-0.69(-2.64%)
Sep 25, 2014	26.21	26.21	25.97	25.97	97,535	-0.62(-2.32%)
Sep 24, 2014	26.36	26.65	26.33	26.59	110,198	+0.56(+2.13%)
Sep 23, 2014	26.01	26.09	25.95	26.03	142,144	+0.29(+1.12%)
Sep 22, 2014	25.87	25.87	25.63	25.75	117,748	-0.14(-0.53%)
Sep 19, 2014	26.15	26.17	25.88	25.88	128,481	-0.27(-1.05%)
Sep 18, 2014	26.22	26.31	26.14	26.16	78,354	-0.03(-0.13%)
Sep 17, 2014	26.34	26.40	26.19	26.19	84,777	+0.16(+0.63%)
Sep 16, 2014	25.95	26.14	25.77	26.03	155,429	+0.32(+1.23%)
Sep 15, 2014	25.84	25.87	25.70	25.71	158,758	-1.25(-4.65%)
Sep 12, 2014	26.99	27.05	26.91	26.97	94,429	-0.02(-0.08%)
Sep 11, 2014	27.08	27.09	26.92	26.99	572,377	-0.19(-0.68%)
Sep 10, 2014	27.37	27.37	27.08	27.17	220,053	-0.21(-0.75%)
Sep 09, 2014	27.80	27.80	27.28	27.38	101,351	-0.32(-1.14%)
Sep 08, 2014	27.91	28.01	27.54	27.69	74,786	-0.44(-1.56%)
Sep 05, 2014	28.02	28.15	28.02	28.13	88,509	-0.23(-0.82%)
Sep 04, 2014	28.52	28.58	28.31	28.37	72,215	-0.43(-1.50%)
Sep 03, 2014	28.80	28.96	28.74	28.80	116,559	+0.53(+1.89%)
Sep 02, 2014	28.15	28.26	28.10	28.26	126,782	+0.36(+1.30%)
Aug 29, 2014	27.87	27.90	27.90	27.90	91,882	+0.43(+1.55%)
Aug 28, 2014	27.66	27.94	27.43	27.47	211,868	-0.86(-3.03%)
Aug 27, 2014	28.21	28.41	28.08	28.33	190,818	+0.70(+2.53%)
Aug 26, 2014	27.70	26.95	27.56	27.63	90,453	+0.68(+2.52%)
Aug 25, 2014	26.88	27.00	26.88	26.95	69,466	+0.15(+0.56%)
Aug 22, 2014	26.89	26.89	26.63	26.80	86,773	+0.33(+1.24%)
Aug 21, 2014	26.58	26.60	26.39	26.47	247,611	-1.12(-4.07%)
Aug 20, 2014	27.37	27.60	27.37	27.60	109,801	+0.09(+0.32%)
Aug 19, 2014	27.51	27.58	27.47	27.51	95,149	+0.02(+0.07%)
Aug 18, 2014	27.42	27.49	27.32	27.49	68,742	+0.15(+0.55%)
Aug 15, 2014	27.39	27.54	27.21	27.34	81,647	-0.16(-0.57%)
Aug 14, 2014	27.34	27.52	27.34	27.49	86,714	+0.45(+1.67%)
Aug 13, 2014	27.08	27.15	26.97	27.04	131,498	-0.16(-0.60%)
Aug 12, 2014	27.08	27.22	27.06	27.21	60,209	+0.15(+0.56%)
Aug 11, 2014	27.08	27.10	27.01	27.06	68,298	-0.14(-0.53%)
Aug 08, 2014	27.11	27.24	27.06	27.20	167,530	+0.26(+0.97%)
Aug 07, 2014	27.08	27.11	26.84	26.94	76,240	+0.05(+0.20%)
Aug 06, 2014	26.77	27.05	26.77	26.88	202,496	+0.43(+1.63%)
Aug 05, 2014	26.61	26.69	26.41	26.45	128,757	-0.27(-1.03%)
Aug 04, 2014	26.70	26.73	26.56	26.73	115,199	-0.10(-0.38%)
Aug 01, 2014	26.71	26.93	26.67	26.83	381,560	+0.01(+0.03%)
Jul 31, 2014	26.66	26.83	26.55	26.82	1,023,178	+0.09(+0.33%)
Jul 30, 2014	26.73	26.76	26.51	26.73	164,578	+0.25(+0.93%)
Jul 29, 2014	26.43	26.57	26.43	26.49	222,929	+0.56(+2.14%)
Jul 28, 2014	25.75	25.93	25.60	25.93	138,328	+1.27(+5.14%)
Jul 25, 2014	24.31	24.67	24.31	24.66	117,518	+0.16(+0.64%)
Jul 24, 2014	24.50	24.59	24.39	24.51	107,901	-0.29(-1.19%)
Jul 23, 2014	24.68	24.82	24.59	24.80	86,228	+0.43(+1.77%)
Jul 22, 2014	24.26	24.42	24.26	24.37	115,104	+0.27(+1.11%)
Jul 21, 2014	23.93	24.10	23.91	24.10	87,202	+0.08(+0.31%)
Jul 18, 2014	23.92	24.10	23.87	24.03	75,593	+0.11(+0.46%)
Jul 17, 2014	24.14	24.14	23.87	23.92	144,907	-0.11(-0.46%)
Jul 16, 2014	24.00	24.09	23.94	24.03	115,006	+0.12(+0.52%)
Jul 15, 2014	23.89	23.92	23.76	23.90	117,472	+0.15(+0.64%)
Jul 14, 2014	23.71	23.80	23.59	23.75	70,058	-0.05(-0.20%)
Jul 11, 2014	23.87	23.93	23.80	23.80	59,697	-0.35(-1.45%)
Jul 10, 2014	23.93	24.17	23.92	24.15	94,436	-0.42(-1.70%)
Jul 09, 2014	24.33	24.57	24.23	24.57	302,209	+0.56(+2.34%)
Jul 08, 2014	24.04	24.05	23.93	24.00	282,036	+0.01(+0.03%)
Jul 07, 2014	23.94	24.00	23.81	24.00	100,274	+0.17(+0.72%)
Jul 03, 2014	23.68	23.83	23.83	23.83	122,947	+0.08(+0.35%)
Jul 02, 2014	23.62	23.79	23.62	23.74	32,105	-0.01(-0.03%)
Jul 01, 2014	23.66	23.80	23.66	23.75	108,938	-0.08(-0.35%)
Jun 30, 2014	23.79	23.92	23.79	23.83	79,870	-0.13(-0.54%)
Jun 27, 2014	23.77	24.00	23.74	23.96	121,717	+0.34(+1.45%)
Jun 26, 2014	23.53	23.69	23.43	23.62	138,907	+0.17(+0.73%)
Jun 25, 2014	23.35	23.47	23.30	23.45	81,040	-0.05(-0.23%)
Jun 24, 2014	23.53	23.68	23.50	23.50	132,231	+0.43(+1.84%)
Jun 23, 2014	23.13	23.14	23.02	23.08	62,793	+0.05(+0.21%)
Jun 20, 2014	23.07	23.10	22.90	23.03	233,853	-0.27(-1.18%)
Jun 19, 2014	23.38	23.42	23.30	23.31	81,186	+0.06(+0.27%)
Jun 18, 2014	23.24	23.32	23.08	23.24	205,464	-0.03(-0.15%)
Jun 17, 2014	23.11	23.28	23.07	23.28	109,686	-0.10(-0.41%)
Jun 16, 2014	23.52	23.52	23.37	23.37	91,273	-0.08(-0.35%)
Jun 13, 2014	23.50	23.61	23.43	23.46	151,329	-0.36(-1.50%)
Jun 12, 2014	23.96	24.01	23.79	23.81	97,007	+0.01(+0.06%)
Jun 11, 2014	23.76	23.91	23.72	23.80	71,918	-0.04(-0.17%)
Jun 10, 2014	23.57	23.85	23.57	23.84	135,219	+0.56(+2.42%)
Jun 06, 2014	23.32	23.57	23.26	23.28	127,806	+0.02(+0.09%)
Jun 05, 2014	23.07	23.27	23.06	23.26	76,897	+0.34(+1.50%)
Jun 04, 2014	23.10	23.10	22.84	22.91	100,757	-0.11(-0.48%)
Jun 03, 2014	22.97	23.07	22.94	23.02	156,928	-0.15(-0.65%)
Jun 02, 2014	23.31	23.31	23.15	23.18	83,795	-0.15(-0.65%)
May 30, 2014	23.40	23.43	23.31	23.33	173,267	-0.38(-1.59%)
May 29, 2014	23.70	23.76	23.63	23.70	79,558	-0.09(-0.37%)
May 28, 2014	23.75	23.83	23.63	23.79	106,296	+0.13(+0.55%)
May 27, 2014	23.77	23.77	23.60	23.66	154,835	-0.39(-1.62%)
May 23, 2014	23.86	24.05	24.05	24.05	144,824	-0.01(-0.03%)
May 22, 2014	23.99	24.06	23.94	24.06	42,560	+0.22(+0.92%)
May 21, 2014	23.91	23.91	23.74	23.84	143,922	-0.75(-3.07%)
May 20, 2014	24.57	24.66	24.53	24.59	284,069	-0.32(-1.27%)
May 19, 2014	24.81	24.91	24.70	24.91	81,593	+0.14(+0.58%)
May 16, 2014	24.77	24.77	24.61	24.77	75,836	+0.32(+1.29%)
May 15, 2014	24.54	24.57	24.29	24.45	139,529	-0.07(-0.28%)
May 14, 2014	24.68	24.72	24.51	24.52	177,430	+0.34(+1.42%)
May 13, 2014	24.21	24.29	24.16	24.18	124,590	+0.23(+0.97%)
May 12, 2014	23.73	23.95	23.73	23.94	91,449	+0.12(+0.49%)
May 09, 2014	23.85	23.91	23.75	23.83	59,551	-0.01(-0.06%)
May 08, 2014	23.77	23.94	23.74	23.84	53,518	+0.38(+1.61%)
May 07, 2014	23.44	23.59	23.32	23.46	221,318	-0.38(-1.61%)
May 06, 2014	23.74	23.96	23.68	23.85	169,570	+0.10(+0.40%)
May 05, 2014	23.69	23.76	23.54	23.75	121,205	-0.03(-0.12%)
May 02, 2014	23.64	23.80	23.60	23.78	249,168	+0.01(+0.03%)
May 01, 2014	23.56	23.80	23.40	23.77	131,974	+0.23(+0.99%)
Apr 30, 2014	23.36	23.57	23.35	23.54	74,356	+0.05(+0.20%)
Apr 29, 2014	23.37	23.63	23.37	23.49	381,517	+0.16(+0.71%)
Apr 28, 2014	23.31	23.43	23.15	23.33	588,090	-0.27(-1.13%)
Apr 25, 2014	23.48	23.74	23.15	23.59	164,502	-0.17(-0.72%)
Apr 24, 2014	23.75	23.87	23.65	23.76	69,192	-0.09(-0.37%)
Apr 23, 2014	23.85	24.00	23.66	23.85	116,363	-0.21(-0.88%)
Apr 22, 2014	24.18	24.18	24.00	24.07	77,897	-0.40(-1.65%)
Apr 21, 2014	24.40	24.47	24.31	24.47	89,721	+0.04(+0.17%)
Apr 17, 2014	24.46	24.43	24.43	24.43	106,759	-0.14(-0.59%)
Apr 16, 2014	24.35	24.60	24.32	24.57	93,105	+0.32(+1.33%)
Apr 15, 2014	24.44	24.50	24.03	24.25	109,783	-0.40(-1.64%)
Apr 14, 2014	24.71	24.71	24.54	24.66	62,125	+0.18(+0.73%)
Apr 11, 2014	24.53	24.53	24.35	24.48	76,973	-0.07(-0.28%)
Apr 10, 2014	24.86	24.86	24.54	24.55	81,874	-0.32(-1.27%)
Apr 09, 2014	24.48	24.86	24.48	24.86	108,789	+0.62(+2.55%)
Apr 08, 2014	24.29	24.34	24.11	24.24	98,994	+0.49(+2.05%)
Apr 07, 2014	23.87	23.90	23.71	23.76	78,174	-0.28(-1.17%)
Apr 04, 2014	24.25	24.40	23.98	24.04	76,974	+0.12(+0.52%)
Apr 03, 2014	24.07	24.07	23.57	23.92	114,978	-0.45(-1.83%)
Apr 02, 2014	24.36	24.38	24.24	24.36	172,386	-0.10(-0.42%)
Apr 01, 2014	24.38	24.46	24.33	24.46	175,757	+0.36(+1.51%)
Mar 31, 2014	24.06	24.11	23.90	24.10	59,537	+0.15(+0.63%)
Mar 28, 2014	23.93	24.09	23.90	23.95	129,085	+0.02(+0.09%)
Mar 27, 2014	23.74	24.00	23.72	23.93	192,821	+0.18(+0.75%)
Mar 26, 2014	23.80	23.86	23.68	23.75	166,423	+0.58(+2.48%)
Mar 25, 2014	23.21	23.26	23.08	23.18	136,291	+0.02(+0.09%)
Mar 24, 2014	23.14	23.26	23.07	23.15	257,815	+0.19(+0.81%)
Mar 21, 2014	23.03	23.20	22.93	22.97	170,407	-0.08(-0.33%)
Mar 20, 2014	23.14	23.15	22.76	23.04	199,624	-0.36(-1.55%)
Mar 19, 2014	23.66	23.74	23.35	23.41	83,568	-0.31(-1.30%)
Mar 18, 2014	23.59	23.79	23.59	23.72	189,039	-0.14(-0.60%)
Mar 17, 2014	23.70	23.88	23.68	23.86	100,985	+0.36(+1.52%)
Mar 14, 2014	23.40	23.59	23.40	23.50	99,984	+0.15(+0.65%)
Mar 13, 2014	23.87	23.87	23.33	23.35	97,845	-0.47(-1.96%)
Mar 12, 2014	23.50	23.83	23.44	23.82	139,478	-0.60(-2.44%)
Mar 11, 2014	24.61	24.69	24.35	24.42	175,252	-0.13(-0.53%)
Mar 10, 2014	24.69	24.69	24.29	24.55	177,157	-0.65(-2.59%)
Mar 07, 2014	25.11	25.29	25.01	25.20	151,729	-0.76(-2.93%)
Mar 06, 2014	25.80	25.97	25.66	25.96	95,881	+0.73(+2.91%)
Mar 05, 2014	25.18	25.23	25.09	25.23	92,291	-0.15(-0.59%)
Mar 04, 2014	25.24	25.39	25.09	25.38	194,396	+0.43(+1.70%)
Mar 03, 2014	24.88	24.97	24.72	24.95	162,181	-0.35(-1.38%)
Feb 28, 2014	25.38	25.44	25.11	25.30	169,999	+0.05(+0.19%)
Feb 27, 2014	25.12	25.27	25.02	25.25	234,611	-0.02(-0.08%)
Feb 26, 2014	25.34	25.45	25.15	25.27	256,092	+0.59(+2.39%)
Feb 25, 2014	24.80	24.88	24.64	24.68	141,521	-0.02(-0.08%)
Feb 24, 2014	24.70	24.88	24.50	24.70	218,953	+0.21(+0.84%)
Feb 21, 2014	24.62	24.70	24.42	24.50	176,592	+0.62(+2.58%)
Feb 20, 2014	23.90	23.93	23.67	23.88	628,719	-0.22(-0.91%)
Feb 19, 2014	24.43	24.48	24.07	24.10	244,892	-0.49(-1.98%)
Feb 18, 2014	24.82	24.83	24.55	24.59	169,894	+0.95(+4.03%)
Feb 14, 2014	23.48	23.63	23.63	23.63	102,237	+0.40(+1.71%)
Feb 13, 2014	23.27	23.29	23.04	23.24	123,779	-0.35(-1.48%)
Feb 12, 2014	23.57	23.72	23.50	23.59	117,128	+0.27(+1.15%)
Feb 11, 2014	23.02	23.33	23.02	23.32	129,019	+0.34(+1.46%)
Feb 10, 2014	23.14	23.22	22.89	22.98	115,393	-0.58(-2.44%)
Feb 07, 2014	23.66	23.99	23.45	23.56	229,133	+0.20(+0.85%)
Feb 06, 2014	23.21	23.42	22.91	23.36	182,849	+0.58(+2.56%)
Feb 05, 2014	22.83	22.92	22.69	22.78	135,925	-0.06(-0.27%)
Feb 04, 2014	22.42	22.92	22.42	22.84	232,572	+0.67(+3.00%)
Feb 03, 2014	22.79	22.79	22.15	22.17	317,030	-0.83(-3.61%)
Jan 31, 2014	22.80	23.04	22.71	23.00	186,999	-0.14(-0.59%)
Jan 30, 2014	23.24	23.40	23.03	23.14	172,618	+0.15(+0.66%)
Jan 29, 2014	23.18	23.31	22.92	22.99	254,598	+0.36(+1.58%)
Jan 28, 2014	22.94	22.96	22.37	22.63	221,056	-0.49(-2.13%)
Jan 27, 2014	23.22	23.26	22.91	23.13	132,658	-0.17(-0.74%)
Jan 24, 2014	23.63	24.00	23.26	23.30	252,698	-0.59(-2.47%)
Jan 23, 2014	23.98	24.04	23.76	23.89	161,490	-0.94(-3.78%)
Jan 22, 2014	25.01	25.01	24.68	24.83	185,259	-0.27(-1.07%)
Jan 21, 2014	25.38	25.42	25.06	25.09	113,196	-0.10(-0.41%)
Jan 17, 2014	25.14	25.20	25.20	25.20	150,221	-0.12(-0.49%)
Jan 16, 2014	25.32	25.40	25.27	25.32	301,571	-0.32(-1.23%)
Jan 15, 2014	25.42	25.81	25.61	25.64	473,193	+0.21(+0.84%)
Jan 14, 2014	25.33	25.44	25.29	25.42	429,237	-0.01(-0.05%)
Jan 13, 2014	25.80	25.81	25.35	25.44	385,912	-0.15(-0.59%)
Jan 10, 2014	25.57	25.67	25.49	25.59	239,255	-0.44(-1.69%)
Jan 09, 2014	26.10	26.14	25.79	26.03	112,006	-0.04(-0.16%)
Jan 08, 2014	26.10	26.16	25.98	26.07	125,751	+0.06(+0.24%)
Jan 07, 2014	25.90	26.09	25.80	26.01	226,705	+0.16(+0.64%)
Jan 06, 2014	25.93	25.93	25.77	25.84	225,220	-0.57(-2.15%)
Jan 03, 2014	26.37	26.49	26.23	26.41	183,764	-0.56(-2.06%)
Jan 02, 2014	27.42	27.42	26.88	26.97	99,234	-0.81(-2.91%)
Dec 31, 2013	27.56	27.78	27.78	27.78	97,279	+0.40(+1.45%)
Dec 30, 2013	27.30	27.45	27.21	27.38	143,876	+0.69(+2.57%)
Dec 27, 2013	26.73	26.74	26.52	26.69	148,570	+0.26(+0.99%)
Dec 26, 2013	26.49	26.54	26.30	26.43	106,117	-0.10(-0.36%)
Dec 24, 2013	26.32	26.57	26.32	26.53	52,574	+0.06(+0.23%)
Dec 23, 2013	26.40	26.57	26.35	26.47	123,063	+0.41(+1.58%)
Dec 20, 2013	25.86	26.16	25.86	26.05	220,457	+0.37(+1.44%)
Dec 19, 2013	25.67	25.81	25.53	25.68	150,114	-0.58(-2.19%)
Dec 18, 2013	26.03	26.27	25.62	26.26	373,233	+0.70(+2.74%)
Dec 17, 2013	25.44	25.60	25.38	25.56	160,450	+0.08(+0.30%)
Dec 16, 2013	25.46	25.67	25.35	25.49	143,534	+0.04(+0.16%)
Dec 13, 2013	25.50	25.50	25.31	25.44	96,638	+0.06(+0.24%)
Dec 12, 2013	25.38	25.71	25.33	25.38	275,453	+0.04(+0.16%)
Dec 11, 2013	25.89	25.89	25.27	25.34	191,925	-0.78(-2.99%)
Dec 10, 2013	26.07	26.14	26.04	26.12	129,207	+0.01(+0.03%)
Dec 09, 2013	25.95	26.13	25.95	26.12	122,425	+0.38(+1.47%)
Dec 06, 2013	25.51	25.76	25.50	25.74	128,398	+0.51(+2.04%)
Dec 05, 2013	25.36	25.36	25.20	25.23	65,842	-0.31(-1.21%)
Dec 04, 2013	25.37	25.66	25.29	25.53	431,436	+0.16(+0.65%)
Dec 03, 2013	25.54	25.61	25.34	25.37	256,439	-0.23(-0.91%)
Dec 02, 2013	25.66	25.81	25.54	25.60	114,935	+0.04(+0.16%)
Nov 29, 2013	25.50	25.64	25.50	25.56	79,783	+0.29(+1.17%)
Nov 27, 2013	25.50	25.60	25.20	25.27	330,778	-0.32(-1.26%)
Nov 26, 2013	25.54	25.66	25.46	25.59	119,053	-0.10(-0.37%)
Nov 25, 2013	25.77	25.81	25.65	25.68	208,613	-0.11(-0.43%)
Nov 22, 2013	25.62	25.80	25.60	25.79	57,461	+0.18(+0.70%)
Nov 21, 2013	25.56	25.67	25.47	25.62	134,216	-0.10(-0.37%)
Nov 20, 2013	25.97	25.97	25.65	25.71	310,874	+0.00(+0.00%)
Nov 19, 2013	25.91	26.00	25.70	25.71	532,109	+0.08(+0.32%)
Nov 18, 2013	25.84	26.05	25.62	25.63	347,015	+0.05(+0.21%)
Nov 15, 2013	25.56	25.71	25.56	25.57	273,058	+0.71(+2.87%)
Nov 14, 2013	24.64	24.87	24.64	24.86	214,108	-0.20(-0.79%)
Nov 12, 2013	25.09	25.18	24.84	25.06	119,538	+0.03(+0.14%)
Nov 11, 2013	25.18	25.18	25.03	25.03	64,729	-0.36(-1.40%)
Nov 08, 2013	25.10	25.39	25.09	25.38	189,450	+0.12(+0.46%)
Nov 07, 2013	25.60	25.61	25.25	25.27	164,060	-0.43(-1.65%)
Nov 06, 2013	25.67	25.73	25.57	25.69	147,864	+0.10(+0.38%)
Nov 05, 2013	25.72	25.72	25.47	25.60	101,566	-0.17(-0.67%)
Nov 04, 2013	26.03	26.03	25.60	25.77	285,729	-0.73(-2.77%)