Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	9.992	10.13	9.936	10.00	5,675,443	+0.22(+2.26%)
Nov 26, 2014	9.860	9.782	9.782	9.782	72,656,872	-0.03(-0.28%)
Nov 25, 2014	10.13	10.16	9.775	9.809	12,975,519	-0.40(-3.89%)
Nov 24, 2014	10.34	10.41	10.17	10.21	10,356,563	+0.02(+0.17%)
Nov 21, 2014	10.22	10.23	10.15	10.19	7,452,136	+0.22(+2.25%)
Nov 20, 2014	9.925	9.979	9.821	9.965	7,651,685	+0.01(+0.14%)
Nov 19, 2014	9.923	9.975	9.902	9.952	3,739,165	+0.02(+0.17%)
Nov 18, 2014	9.947	10.01	9.892	9.935	4,018,141	+0.06(+0.65%)
Nov 17, 2014	9.885	9.918	9.823	9.870	4,334,632	+0.03(+0.31%)
Nov 14, 2014	9.955	10.01	9.811	9.840	5,891,694	-0.17(-1.75%)
Nov 13, 2014	10.01	10.06	9.897	10.01	7,991,190	-0.11(-1.09%)
Nov 12, 2014	9.967	10.14	9.955	10.12	5,177,166	+0.13(+1.26%)
Nov 11, 2014	9.938	10.05	9.845	9.999	7,203,316	+0.15(+1.52%)
Nov 10, 2014	9.850	9.885	9.787	9.850	5,817,424	-0.00(-0.03%)
Nov 07, 2014	9.992	9.999	9.809	9.853	6,130,760	-0.14(-1.39%)
Nov 06, 2014	9.956	10.03	9.948	9.992	6,975,366	+0.01(+0.14%)
Nov 05, 2014	9.826	10.00	9.755	9.979	10,325,324	+0.24(+2.48%)
Nov 04, 2014	9.573	9.750	9.542	9.738	7,364,113	+0.16(+1.72%)
Nov 03, 2014	9.587	9.629	9.536	9.573	4,765,887	+0.00(+0.00%)
Oct 31, 2014	9.507	9.620	9.502	9.573	6,021,253	+0.23(+2.45%)
Oct 30, 2014	9.357	9.386	9.204	9.344	9,379,566	+0.00(+0.02%)
Oct 29, 2014	9.512	9.512	9.310	9.342	6,686,563	-0.17(-1.80%)
Oct 28, 2014	9.413	9.539	9.381	9.513	7,955,783	+0.18(+1.97%)
Oct 27, 2014	9.165	9.389	9.259	9.330	6,689,354	+0.07(+0.77%)
Oct 24, 2014	9.181	9.316	9.140	9.259	4,201,334	+0.01(+0.11%)
Oct 23, 2014	9.247	9.293	9.145	9.248	5,630,233	+0.07(+0.74%)
Oct 22, 2014	9.142	9.237	9.142	9.181	6,422,871	+0.01(+0.09%)
Oct 21, 2014	9.192	9.245	9.130	9.172	30,686,186	+0.17(+1.91%)
Oct 20, 2014	8.968	9.074	8.960	9.001	12,159,773	+0.14(+1.59%)
Oct 17, 2014	8.710	8.894	8.710	8.860	11,583,958	+0.28(+3.21%)
Oct 16, 2014	8.399	8.668	8.374	8.584	8,496,686	-0.04(-0.47%)
Oct 15, 2014	8.539	8.630	8.489	8.625	11,281,091	-0.02(-0.18%)
Oct 14, 2014	8.467	8.710	8.452	8.640	7,431,707	+0.16(+1.92%)
Oct 13, 2014	8.513	8.539	8.404	8.477	16,798,250	+0.13(+1.59%)
Oct 10, 2014	8.409	8.450	8.328	8.345	7,385,302	-0.14(-1.62%)
Oct 09, 2014	8.586	8.586	8.460	8.482	7,592,458	-0.04(-0.52%)
Oct 08, 2014	8.394	8.537	8.289	8.527	6,289,650	+0.23(+2.72%)
Oct 07, 2014	8.336	8.372	8.274	8.301	10,228,505	-0.06(-0.67%)
Oct 06, 2014	8.335	8.398	8.301	8.357	6,128,411	+0.08(+1.03%)
Oct 03, 2014	8.219	8.301	8.153	8.272	4,578,749	+0.12(+1.46%)
Oct 02, 2014	8.138	8.177	8.017	8.153	8,698,107	+0.04(+0.46%)
Oct 01, 2014	8.301	8.306	8.063	8.116	7,611,244	-0.22(-2.69%)
Sep 30, 2014	8.287	8.364	8.167	8.340	8,007,493	+0.01(+0.12%)
Sep 29, 2014	8.358	8.359	8.280	8.330	7,770,476	-0.21(-2.50%)
Sep 26, 2014	8.559	8.623	8.516	8.544	5,834,739	+0.10(+1.19%)
Sep 25, 2014	8.659	8.666	8.408	8.443	11,622,150	-0.46(-5.17%)
Sep 24, 2014	8.914	9.012	8.873	8.904	6,090,967	-0.01(-0.10%)
Sep 23, 2014	8.939	8.955	8.815	8.912	7,580,459	-0.13(-1.46%)
Sep 22, 2014	9.079	9.170	9.019	9.045	5,617,546	-0.01(-0.15%)
Sep 19, 2014	9.220	9.223	9.041	9.058	5,009,956	-0.17(-1.89%)
Sep 18, 2014	9.074	9.272	9.055	9.233	5,663,427	+0.30(+3.41%)
Sep 17, 2014	8.963	9.060	8.837	8.929	4,525,550	-0.01(-0.11%)
Sep 16, 2014	8.890	8.978	8.780	8.939	5,663,580	-0.05(-0.60%)
Sep 15, 2014	9.034	9.075	8.968	8.994	2,163,203	-0.06(-0.68%)
Sep 12, 2014	9.055	9.087	8.992	9.055	3,344,223	-0.02(-0.26%)
Sep 11, 2014	9.065	9.116	9.024	9.079	3,880,180	-0.07(-0.72%)
Sep 10, 2014	9.148	9.184	9.048	9.145	3,135,013	+0.05(+0.52%)
Sep 09, 2014	9.113	9.118	9.040	9.097	2,887,588	-0.13(-1.44%)
Sep 08, 2014	9.389	9.389	9.150	9.230	3,252,391	-0.07(-0.71%)
Sep 05, 2014	9.225	9.301	9.225	9.296	2,855,807	-0.01(-0.07%)
Sep 04, 2014	9.337	9.374	9.271	9.303	3,455,202	-0.03(-0.35%)
Sep 03, 2014	9.299	9.405	9.191	9.335	7,895,861	+0.07(+0.81%)
Sep 02, 2014	9.220	9.298	9.104	9.260	7,931,939	+0.17(+1.91%)
Aug 29, 2014	9.153	9.087	9.087	9.087	21,303,694	+0.08(+0.85%)
Aug 28, 2014	9.055	9.070	9.006	9.011	4,936,411	-0.05(-0.51%)
Aug 27, 2014	9.077	9.077	9.011	9.057	4,085,581	+0.07(+0.74%)
Aug 26, 2014	8.955	9.074	8.950	8.990	6,838,913	+0.11(+1.19%)
Aug 25, 2014	8.977	9.002	8.868	8.885	4,465,127	-0.14(-1.51%)
Aug 22, 2014	9.070	9.109	8.970	9.021	4,623,246	-0.06(-0.64%)
Aug 21, 2014	9.189	9.200	9.040	9.079	5,476,224	-0.08(-0.85%)
Aug 20, 2014	9.079	9.201	9.063	9.157	3,626,037	+0.06(+0.67%)
Aug 19, 2014	9.128	9.181	9.034	9.096	4,673,760	-0.00(-0.04%)
Aug 18, 2014	8.987	9.136	8.953	9.099	7,959,369	+0.27(+3.08%)
Aug 15, 2014	8.878	8.895	8.708	8.827	5,211,678	-0.04(-0.44%)
Aug 14, 2014	8.583	8.905	8.557	8.866	8,330,236	+0.38(+4.46%)
Aug 13, 2014	8.445	8.515	8.445	8.488	3,840,511	+0.06(+0.73%)
Aug 12, 2014	8.471	8.487	8.379	8.426	3,609,570	-0.03(-0.32%)
Aug 11, 2014	8.348	8.493	8.311	8.454	4,226,491	+0.08(+0.95%)
Aug 08, 2014	8.330	8.338	8.255	8.374	6,366,346	+0.04(+0.45%)
Aug 07, 2014	8.399	8.426	8.301	8.336	4,428,919	-0.09(-1.03%)
Aug 06, 2014	8.347	8.462	8.296	8.423	5,164,148	-0.09(-1.04%)
Aug 05, 2014	8.646	8.659	8.443	8.511	5,635,909	-0.13(-1.49%)
Aug 04, 2014	8.664	8.704	8.586	8.640	4,365,676	-0.02(-0.22%)
Aug 01, 2014	8.476	8.702	8.476	8.659	7,981,329	+0.16(+1.92%)
Jul 31, 2014	8.462	8.544	8.443	8.496	7,511,229	-0.12(-1.44%)
Jul 30, 2014	8.632	8.691	8.584	8.620	9,330,453	+0.19(+2.28%)
Jul 29, 2014	8.448	8.516	8.408	8.428	4,085,228	-0.03(-0.34%)
Jul 28, 2014	8.539	8.578	8.409	8.457	8,309,865	-0.14(-1.66%)
Jul 25, 2014	8.651	8.664	8.583	8.600	4,668,709	-0.14(-1.57%)
Jul 24, 2014	8.708	8.747	8.674	8.737	7,979,133	+0.11(+1.28%)
Jul 23, 2014	8.803	8.809	8.627	8.627	9,711,235	-0.16(-1.80%)
Jul 22, 2014	8.654	8.837	8.637	8.785	8,411,789	+0.20(+2.33%)
Jul 21, 2014	8.579	8.657	8.540	8.584	4,725,081	-0.07(-0.86%)
Jul 18, 2014	8.596	8.764	8.593	8.659	11,218,154	+0.30(+3.64%)
Jul 17, 2014	8.510	8.618	8.336	8.355	8,392,466	-0.20(-2.28%)
Jul 16, 2014	8.522	8.603	8.506	8.550	11,335,585	+0.25(+2.97%)
Jul 15, 2014	8.216	8.341	8.165	8.304	15,447,030	+0.29(+3.67%)
Jul 14, 2014	8.002	8.115	7.980	8.010	7,893,471	+0.02(+0.30%)
Jul 11, 2014	8.039	8.051	7.951	7.987	7,779,189	-0.15(-1.82%)
Jul 10, 2014	8.110	8.158	8.071	8.134	10,363,793	-0.13(-1.58%)
Jul 09, 2014	8.335	8.369	8.245	8.265	4,611,012	-0.08(-0.94%)
Jul 08, 2014	8.262	8.365	8.223	8.343	6,954,100	-0.11(-1.33%)
Jul 07, 2014	8.542	8.593	8.435	8.455	5,269,192	-0.17(-2.01%)
Jul 03, 2014	8.600	8.629	8.629	8.629	17,582,834	+0.11(+1.32%)
Jul 02, 2014	8.537	8.629	8.498	8.516	8,392,908	+0.03(+0.32%)
Jul 01, 2014	8.411	8.562	8.411	8.489	7,700,739	+0.14(+1.71%)
Jun 30, 2014	8.202	8.363	8.189	8.346	9,556,936	+0.19(+2.30%)
Jun 27, 2014	8.127	8.161	8.064	8.159	5,227,732	+0.02(+0.27%)
Jun 26, 2014	8.147	8.176	8.060	8.137	6,318,847	-0.05(-0.65%)
Jun 25, 2014	8.207	8.271	8.155	8.191	7,485,898	-0.10(-1.23%)
Jun 24, 2014	8.406	8.423	8.271	8.293	7,148,316	-0.06(-0.66%)
Jun 23, 2014	8.249	8.360	8.184	8.348	7,905,149	+0.16(+1.90%)
Jun 20, 2014	8.236	8.238	8.146	8.192	8,328,794	-0.10(-1.21%)
Jun 19, 2014	8.261	8.340	8.228	8.293	24,375,580	-0.04(-0.44%)
Jun 18, 2014	8.179	8.350	8.161	8.330	11,679,743	+0.08(+0.91%)
Jun 17, 2014	8.412	8.413	8.214	8.254	12,822,688	+0.06(+0.78%)
Jun 16, 2014	8.323	8.328	8.162	8.191	10,843,555	-0.20(-2.35%)
Jun 13, 2014	8.504	8.540	8.296	8.388	16,722,237	-0.33(-3.78%)
Jun 12, 2014	8.661	8.778	8.597	8.718	12,418,563	+0.03(+0.39%)
Jun 11, 2014	8.565	8.684	8.565	8.684	6,875,130	-0.01(-0.06%)
Jun 10, 2014	8.714	8.726	8.642	8.689	5,341,340	+0.02(+0.23%)
Jun 06, 2014	8.656	8.719	8.639	8.669	24,062,816	+0.14(+1.59%)
Jun 05, 2014	8.557	8.634	8.522	8.534	16,238,009	+0.05(+0.63%)
Jun 04, 2014	8.550	8.567	8.469	8.480	12,584,765	-0.05(-0.63%)
Jun 03, 2014	8.582	8.642	8.481	8.534	10,719,694	-0.08(-0.91%)
Jun 02, 2014	8.560	8.698	8.535	8.612	9,864,798	+0.30(+3.66%)
May 30, 2014	8.346	8.390	8.284	8.308	13,281,094	-0.18(-2.17%)
May 29, 2014	8.430	8.527	8.413	8.492	6,917,322	-0.00(-0.04%)
May 28, 2014	8.500	8.527	8.430	8.495	23,901,528	+0.00(+0.04%)
May 27, 2014	8.497	8.519	8.410	8.492	15,738,954	-0.12(-1.34%)
May 23, 2014	8.696	8.607	8.607	8.607	41,468,348	-0.10(-1.11%)
May 22, 2014	8.540	8.744	8.535	8.704	9,916,346	+0.21(+2.52%)
May 21, 2014	8.470	8.530	8.458	8.490	15,247,002	+0.04(+0.44%)
May 20, 2014	8.393	8.522	8.378	8.453	9,699,343	-0.07(-0.86%)
May 19, 2014	8.442	8.574	8.422	8.527	19,594,058	-0.01(-0.06%)
May 16, 2014	8.303	8.535	8.259	8.532	34,107,292	+0.78(+10.01%)
May 15, 2014	7.983	7.985	7.704	7.756	24,640,192	-0.26(-3.27%)
May 14, 2014	8.127	8.144	7.983	8.018	13,319,979	-0.02(-0.25%)
May 13, 2014	8.146	8.167	8.023	8.039	14,261,244	-0.26(-3.18%)
May 12, 2014	8.199	8.525	8.162	8.303	24,855,360	+0.19(+2.35%)
May 09, 2014	7.814	8.120	7.811	8.112	46,995,308	+0.65(+8.74%)
May 08, 2014	7.393	7.475	7.388	7.460	13,593,852	+0.13(+1.80%)
May 07, 2014	7.334	7.386	7.298	7.328	22,406,426	-0.03(-0.41%)
May 06, 2014	7.408	7.425	7.358	7.358	12,459,505	-0.05(-0.61%)
May 05, 2014	7.137	7.418	7.125	7.403	31,873,024	+0.26(+3.63%)
May 02, 2014	7.152	7.224	7.117	7.144	24,578,882	-0.01(-0.14%)
May 01, 2014	7.162	7.252	7.134	7.154	46,710,304	+0.02(+0.23%)
Apr 30, 2014	7.177	7.247	7.087	7.137	13,802,940	-0.12(-1.68%)
Apr 29, 2014	7.266	7.284	7.217	7.259	7,388,098	+0.00(+0.05%)
Apr 28, 2014	7.279	7.304	7.180	7.256	4,648,359	+0.07(+1.02%)
Apr 25, 2014	7.232	7.318	7.159	7.182	14,769,321	-0.16(-2.23%)
Apr 24, 2014	7.408	7.472	7.309	7.346	5,510,788	-0.03(-0.36%)
Apr 23, 2014	7.323	7.386	7.321	7.373	5,453,297	+0.05(+0.69%)
Apr 22, 2014	7.418	7.421	7.282	7.323	5,836,221	-0.10(-1.29%)
Apr 21, 2014	7.468	7.468	7.356	7.418	3,163,767	-0.03(-0.38%)
Apr 17, 2014	7.349	7.446	7.446	7.446	38,700,204	+0.22(+3.01%)
Apr 16, 2014	7.135	7.257	7.132	7.229	7,197,879	+0.09(+1.29%)
Apr 15, 2014	7.164	7.194	6.948	7.137	6,959,622	-0.10(-1.41%)
Apr 14, 2014	7.192	7.259	7.150	7.239	5,953,081	+0.10(+1.41%)
Apr 11, 2014	7.201	7.291	7.132	7.139	8,083,894	-0.07(-0.93%)
Apr 10, 2014	7.448	7.456	7.204	7.206	6,925,531	-0.28(-3.80%)
Apr 09, 2014	7.430	7.493	7.363	7.490	15,491,717	+0.22(+3.04%)
Apr 08, 2014	7.214	7.284	7.174	7.269	7,213,944	+0.13(+1.76%)
Apr 07, 2014	7.134	7.239	7.110	7.144	6,693,688	-0.06(-0.84%)
Apr 04, 2014	7.237	7.303	7.185	7.204	9,237,051	+0.06(+0.82%)
Apr 03, 2014	7.338	7.343	7.095	7.145	14,164,203	-0.27(-3.61%)
Apr 02, 2014	7.465	7.505	7.388	7.413	9,674,824	+0.01(+0.11%)
Apr 01, 2014	7.239	7.433	7.234	7.405	15,115,919	+0.08(+1.07%)
Mar 31, 2014	7.363	7.397	7.309	7.326	9,927,377	+0.00(+0.05%)
Mar 28, 2014	7.436	7.518	7.298	7.323	9,178,495	-0.03(-0.41%)
Mar 27, 2014	7.356	7.425	7.334	7.353	7,054,743	+0.05(+0.62%)
Mar 26, 2014	7.299	7.400	7.231	7.308	14,104,249	+0.09(+1.25%)
Mar 25, 2014	7.217	7.237	7.167	7.217	7,927,587	+0.09(+1.29%)
Mar 24, 2014	7.167	7.237	7.110	7.125	6,474,939	+0.17(+2.43%)
Mar 21, 2014	7.015	7.043	6.926	6.956	8,718,649	-0.04(-0.57%)
Mar 20, 2014	7.015	7.077	6.955	6.996	11,670,877	-0.09(-1.27%)
Mar 19, 2014	6.868	7.189	6.868	7.087	13,663,570	+0.15(+2.15%)
Mar 18, 2014	6.874	6.976	6.844	6.938	8,292,480	+0.04(+0.56%)
Mar 17, 2014	6.812	6.910	6.802	6.899	6,079,663	+0.13(+1.90%)
Mar 14, 2014	6.786	6.851	6.736	6.771	11,993,106	+0.02(+0.25%)
Mar 13, 2014	6.985	7.002	6.700	6.754	18,838,880	-0.19(-2.79%)
Mar 12, 2014	6.834	6.958	6.791	6.948	9,947,567	+0.10(+1.44%)
Mar 11, 2014	6.891	6.965	6.811	6.849	17,556,358	-0.05(-0.75%)
Mar 10, 2014	6.710	6.921	6.642	6.901	17,023,486	+0.16(+2.38%)
Mar 07, 2014	6.707	6.814	6.699	6.741	36,125,964	+0.21(+3.23%)
Mar 06, 2014	6.389	6.567	6.381	6.530	16,216,068	+0.21(+3.33%)
Mar 05, 2014	6.177	6.327	6.138	6.319	14,571,204	+0.20(+3.22%)
Mar 04, 2014	6.031	6.148	6.030	6.122	12,523,358	+0.20(+3.39%)
Mar 03, 2014	5.821	5.931	5.804	5.921	14,652,718	-0.05(-0.78%)
Feb 28, 2014	5.931	6.006	5.931	5.968	14,655,062	+0.07(+1.22%)
Feb 27, 2014	5.837	5.933	5.799	5.896	5,939,151	+0.10(+1.64%)
Feb 26, 2014	5.806	5.829	5.732	5.801	6,515,750	-0.01(-0.09%)
Feb 25, 2014	5.770	5.834	5.637	5.806	9,273,168	+0.01(+0.17%)
Feb 24, 2014	5.765	5.871	5.754	5.796	7,970,478	+0.04(+0.73%)
Feb 21, 2014	5.727	5.764	5.673	5.754	7,935,592	+0.04(+0.73%)
Feb 20, 2014	5.677	5.732	5.613	5.712	7,069,594	+0.06(+1.04%)
Feb 19, 2014	5.714	5.747	5.638	5.653	6,619,493	-0.10(-1.74%)
Feb 18, 2014	5.789	5.797	5.747	5.754	7,186,221	+0.15(+2.66%)
Feb 14, 2014	5.551	5.605	5.605	5.605	16,169,428	+0.03(+0.60%)
Feb 13, 2014	5.501	5.575	5.446	5.571	6,719,576	-0.06(-1.13%)
Feb 12, 2014	5.620	5.750	5.612	5.635	8,612,981	+0.09(+1.60%)
Feb 11, 2014	5.421	5.566	5.418	5.546	9,204,006	+0.14(+2.66%)
Feb 10, 2014	5.351	5.451	5.344	5.402	8,011,648	+0.03(+0.62%)
Feb 07, 2014	5.384	5.386	5.311	5.369	10,625,188	+0.02(+0.31%)
Feb 06, 2014	5.307	5.360	5.213	5.352	10,009,453	+0.07(+1.33%)
Feb 05, 2014	5.423	5.423	5.230	5.282	9,953,659	-0.18(-3.25%)
Feb 04, 2014	5.356	5.479	5.332	5.459	13,105,989	+0.28(+5.36%)
Feb 03, 2014	5.336	5.377	5.177	5.182	8,429,082	-0.20(-3.70%)
Jan 31, 2014	5.344	5.434	5.290	5.381	6,490,879	-0.06(-1.14%)
Jan 30, 2014	5.416	5.447	5.299	5.443	8,157,164	+0.09(+1.69%)
Jan 29, 2014	5.479	5.513	5.324	5.352	14,022,364	-0.29(-5.13%)
Jan 28, 2014	5.597	5.692	5.561	5.642	8,020,418	+0.06(+1.11%)
Jan 27, 2014	5.662	5.667	5.436	5.580	14,523,010	-0.09(-1.51%)
Jan 24, 2014	5.896	5.943	5.648	5.665	15,071,598	-0.34(-5.71%)
Jan 23, 2014	6.130	6.148	5.925	6.008	7,782,962	-0.14(-2.34%)
Jan 22, 2014	6.110	6.179	6.108	6.152	4,737,047	+0.03(+0.44%)
Jan 21, 2014	6.098	6.147	6.030	6.125	7,910,721	+0.17(+2.92%)
Jan 17, 2014	5.990	5.951	5.951	5.951	18,868,816	-0.08(-1.28%)
Jan 16, 2014	6.088	6.132	6.000	6.028	6,440,352	-0.04(-0.72%)
Jan 15, 2014	6.123	6.123	6.055	6.072	6,980,942	+0.05(+0.75%)
Jan 14, 2014	6.078	6.085	5.978	6.026	4,861,171	-0.06(-1.04%)
Jan 13, 2014	6.148	6.185	6.046	6.090	8,311,833	+0.07(+1.14%)
Jan 10, 2014	5.990	6.040	5.961	6.021	6,426,613	-0.02(-0.30%)
Jan 09, 2014	6.040	6.058	6.010	6.040	5,621,915	+0.00(+0.06%)
Jan 08, 2014	6.025	6.080	5.963	6.036	6,475,776	+0.03(+0.47%)
Jan 07, 2014	5.998	6.028	5.943	6.008	6,742,277	+0.05(+0.76%)
Jan 06, 2014	5.953	6.020	5.933	5.963	7,796,151	-0.09(-1.46%)
Jan 03, 2014	6.020	6.070	6.001	6.051	7,265,098	+0.03(+0.50%)
Jan 02, 2014	6.068	6.077	6.000	6.021	8,099,816	-0.20(-3.15%)
Dec 31, 2013	6.209	6.217	6.217	6.217	19,182,698	+0.03(+0.54%)
Dec 30, 2013	6.174	6.306	6.152	6.184	6,023,804	-0.02(-0.38%)
Dec 27, 2013	6.172	6.217	6.128	6.207	4,346,243	+0.08(+1.23%)
Dec 26, 2013	6.169	6.179	6.080	6.132	4,434,327	-0.01(-0.11%)
Dec 24, 2013	6.138	6.174	6.107	6.138	2,828,570	+0.02(+0.38%)
Dec 23, 2013	6.105	6.128	6.040	6.115	5,621,891	+0.03(+0.55%)
Dec 20, 2013	6.087	6.164	6.021	6.082	9,140,369	+0.07(+1.14%)
Dec 19, 2013	5.906	6.036	5.814	6.013	14,570,833	-0.22(-3.49%)
Dec 18, 2013	6.028	6.234	5.951	6.230	25,945,944	+0.29(+4.81%)
Dec 17, 2013	6.098	6.103	5.923	5.944	14,986,850	-0.21(-3.45%)
Dec 16, 2013	6.087	6.271	6.073	6.157	14,936,671	+0.16(+2.74%)
Dec 13, 2013	6.018	6.078	5.956	5.993	12,017,708	-0.11(-1.73%)
Dec 12, 2013	6.319	6.321	6.075	6.098	18,609,346	-0.31(-4.85%)
Dec 11, 2013	6.496	6.501	6.393	6.409	8,137,147	-0.11(-1.72%)
Dec 10, 2013	6.543	6.573	6.424	6.521	13,913,283	-0.25(-3.68%)
Dec 09, 2013	6.615	6.802	6.607	6.771	25,670,750	+0.32(+5.03%)
Dec 06, 2013	6.281	6.515	6.281	6.446	15,595,973	+0.27(+4.44%)
Dec 05, 2013	6.224	6.282	6.140	6.172	13,416,894	+0.05(+0.76%)
Dec 04, 2013	5.801	6.147	5.795	6.125	24,112,644	+0.30(+5.23%)
Dec 03, 2013	5.933	5.956	5.770	5.821	11,184,515	-0.16(-2.63%)