Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	4.836	4.913	4.794	4.897	30,184,628	+0.19(+4.08%)
Nov 29, 2011	4.755	4.759	4.631	4.705	18,311,078	-0.12(-2.51%)
Nov 28, 2011	4.870	4.935	4.779	4.826	14,461,683	+0.19(+4.10%)
Nov 25, 2011	4.604	4.675	4.577	4.636	6,203,044	+0.02(+0.44%)
Nov 23, 2011	4.703	4.710	4.601	4.616	12,294,395	-0.16(-3.31%)
Nov 22, 2011	4.757	4.836	4.737	4.774	16,670,342	-0.01(-0.18%)
Nov 21, 2011	4.781	4.811	4.643	4.782	23,031,924	-0.25(-4.98%)
Nov 18, 2011	5.046	5.077	4.989	5.033	13,040,895	+0.03(+0.57%)
Nov 17, 2011	5.166	5.194	4.971	5.004	18,083,062	-0.22(-4.13%)
Nov 16, 2011	5.238	5.339	5.206	5.220	10,154,317	-0.11(-2.02%)
Nov 15, 2011	5.240	5.351	5.225	5.327	14,656,806	-0.10(-1.89%)
Nov 14, 2011	5.484	5.507	5.378	5.430	13,611,005	-0.19(-3.30%)
Nov 11, 2011	5.598	5.625	5.578	5.615	12,942,585	+0.02(+0.33%)
Nov 10, 2011	5.697	5.704	5.521	5.596	23,957,692	+0.01(+0.18%)
Nov 09, 2011	5.823	5.823	5.559	5.586	20,001,152	-0.48(-7.95%)
Nov 08, 2011	6.017	6.090	5.943	6.069	7,575,939	+0.09(+1.46%)
Nov 07, 2011	5.972	6.029	5.857	5.982	9,855,830	+0.04(+0.65%)
Nov 04, 2011	6.010	6.032	5.901	5.943	10,995,198	-0.10(-1.62%)
Nov 03, 2011	6.121	6.136	5.977	6.040	17,880,092	-0.04(-0.58%)
Nov 02, 2011	6.148	6.177	6.024	6.076	10,952,781	+0.03(+0.56%)
Nov 01, 2011	5.983	6.158	5.839	6.042	19,029,952	-0.21(-3.34%)
Oct 31, 2011	6.397	6.427	6.251	6.251	11,492,364	-0.29(-4.42%)
Oct 28, 2011	6.394	6.601	6.382	6.540	14,508,232	+0.13(+2.07%)
Oct 27, 2011	6.128	6.486	6.116	6.407	28,412,218	+0.55(+9.42%)
Oct 26, 2011	5.950	5.978	5.766	5.855	12,053,276	+0.02(+0.29%)
Oct 25, 2011	5.946	5.946	5.716	5.839	28,397,178	-0.22(-3.58%)
Oct 24, 2011	5.953	6.083	5.901	6.056	10,919,116	+0.08(+1.38%)
Oct 21, 2011	5.887	6.007	5.871	5.973	10,032,845	+0.10(+1.78%)
Oct 20, 2011	5.965	5.965	5.739	5.869	14,607,559	-0.14(-2.27%)
Oct 19, 2011	6.140	6.214	5.987	6.005	19,165,478	-0.14(-2.35%)
Oct 18, 2011	6.040	6.182	5.997	6.150	13,544,238	+0.05(+0.86%)
Oct 17, 2011	6.160	6.195	6.088	6.098	6,968,877	-0.08(-1.28%)
Oct 14, 2011	6.173	6.244	6.133	6.177	9,348,838	+0.10(+1.60%)
Oct 13, 2011	6.046	6.128	5.998	6.079	8,956,909	-0.02(-0.39%)
Oct 12, 2011	5.914	6.234	5.908	6.103	19,896,142	+0.33(+5.68%)
Oct 11, 2011	5.736	5.800	5.691	5.775	9,199,187	-0.11(-1.80%)
Oct 10, 2011	5.813	5.923	5.812	5.881	7,748,532	+0.24(+4.26%)
Oct 07, 2011	5.728	5.760	5.587	5.640	12,778,779	-0.01(-0.24%)
Oct 06, 2011	5.581	5.724	5.581	5.654	19,298,514	+0.18(+3.26%)
Oct 05, 2011	5.366	5.479	5.257	5.475	18,702,252	+0.10(+1.91%)
Oct 04, 2011	5.396	5.423	5.124	5.373	36,791,432	-0.26(-4.54%)
Oct 03, 2011	5.765	5.837	5.625	5.628	10,831,619	-0.21(-3.63%)
Sep 30, 2011	6.010	6.015	5.815	5.840	18,853,520	-0.36(-5.78%)
Sep 29, 2011	6.155	6.214	6.094	6.199	10,970,896	+0.21(+3.51%)
Sep 28, 2011	6.056	6.138	5.980	5.988	12,866,567	-0.16(-2.60%)
Sep 27, 2011	6.136	6.257	6.113	6.148	11,681,465	+0.15(+2.44%)
Sep 26, 2011	5.904	6.015	5.854	6.002	11,643,816	+0.17(+2.88%)
Sep 23, 2011	5.684	5.866	5.657	5.834	11,071,448	+0.11(+2.00%)
Sep 22, 2011	5.864	5.867	5.650	5.719	13,697,009	-0.44(-7.10%)
Sep 21, 2011	6.276	6.320	6.157	6.157	17,501,734	-0.05(-0.79%)
Sep 20, 2011	6.165	6.301	6.160	6.205	13,593,574	+0.12(+1.91%)
Sep 19, 2011	6.062	6.125	6.014	6.089	7,682,882	-0.15(-2.37%)
Sep 16, 2011	6.335	6.337	6.160	6.237	11,728,566	-0.14(-2.14%)
Sep 15, 2011	6.241	6.377	6.189	6.374	13,084,311	+0.22(+3.64%)
Sep 14, 2011	6.212	6.212	6.034	6.150	11,514,841	-0.04(-0.57%)
Sep 13, 2011	6.145	6.207	6.096	6.185	9,014,051	-0.02(-0.33%)
Sep 12, 2011	6.177	6.209	6.027	6.205	12,085,266	-0.14(-2.28%)
Sep 09, 2011	6.486	6.508	6.326	6.350	14,283,913	-0.27(-4.07%)
Sep 08, 2011	6.602	6.691	6.575	6.619	8,049,593	-0.03(-0.40%)
Sep 07, 2011	6.532	6.651	6.495	6.646	8,343,930	+0.23(+3.56%)
Sep 06, 2011	6.392	6.431	6.315	6.417	13,362,015	+0.03(+0.45%)
Sep 02, 2011	6.448	6.506	6.350	6.389	15,401,969	-0.24(-3.60%)
Sep 01, 2011	6.587	6.686	6.567	6.628	23,805,978	+0.01(+0.10%)
Aug 31, 2011	6.488	6.629	6.483	6.621	15,554,224	+0.22(+3.36%)
Aug 30, 2011	6.320	6.469	6.315	6.405	8,170,762	+0.09(+1.41%)
Aug 29, 2011	6.266	6.325	6.226	6.316	7,911,653	+0.24(+3.93%)
Aug 26, 2011	5.972	6.088	5.830	6.077	9,426,710	+0.04(+0.58%)
Aug 25, 2011	6.199	6.286	5.980	6.042	13,498,551	-0.21(-3.28%)
Aug 24, 2011	6.215	6.266	6.088	6.247	9,986,855	-0.12(-1.90%)
Aug 23, 2011	6.204	6.370	6.167	6.368	6,966,207	+0.18(+2.85%)
Aug 22, 2011	6.318	6.323	6.171	6.192	10,105,069	+0.04(+0.57%)
Aug 19, 2011	6.096	6.328	6.076	6.157	9,747,775	-0.07(-1.13%)
Aug 18, 2011	6.362	6.372	6.118	6.227	28,049,242	-0.59(-8.59%)
Aug 17, 2011	6.813	6.908	6.759	6.813	15,801,704	-0.11(-1.56%)
Aug 16, 2011	7.045	7.048	6.846	6.920	15,679,328	-0.33(-4.59%)
Aug 15, 2011	7.208	7.265	7.174	7.253	9,290,144	+0.08(+1.17%)
Aug 12, 2011	7.063	7.189	6.956	7.169	11,295,380	-0.02(-0.30%)
Aug 11, 2011	6.986	7.275	6.939	7.191	17,003,606	+0.28(+3.99%)
Aug 10, 2011	7.070	7.090	6.897	6.915	16,021,885	-0.33(-4.53%)
Aug 09, 2011	6.890	7.252	6.875	7.243	19,820,464	+0.59(+8.87%)
Aug 08, 2011	6.890	7.036	6.513	6.653	18,962,152	-0.50(-6.96%)
Aug 05, 2011	7.309	7.312	6.981	7.151	16,960,548	-0.05(-0.68%)
Aug 04, 2011	7.428	7.464	7.196	7.199	10,409,543	-0.38(-5.02%)
Aug 03, 2011	7.637	7.650	7.445	7.580	9,290,893	-0.06(-0.73%)
Aug 02, 2011	7.795	7.805	7.635	7.635	9,969,573	-0.32(-4.00%)
Aug 01, 2011	7.946	7.973	7.852	7.953	9,586,580	+0.12(+1.52%)
Jul 29, 2011	7.792	7.869	7.753	7.834	7,054,656	+0.16(+2.06%)
Jul 28, 2011	7.750	7.770	7.652	7.676	9,031,820	-0.07(-0.96%)
Jul 27, 2011	7.852	7.852	7.696	7.750	9,858,410	-0.17(-2.15%)
Jul 26, 2011	7.928	7.956	7.884	7.919	6,764,271	-0.17(-2.10%)
Jul 25, 2011	8.089	8.125	8.046	8.089	5,639,492	+0.00(+0.02%)
Jul 22, 2011	8.069	8.135	8.052	8.088	4,711,250	+0.14(+1.76%)
Jul 21, 2011	7.948	8.000	7.923	7.948	6,480,367	+0.03(+0.32%)
Jul 20, 2011	7.923	7.945	7.862	7.923	5,449,029	-0.11(-1.34%)
Jul 19, 2011	7.960	8.052	7.960	8.030	5,877,674	+0.21(+2.73%)
Jul 18, 2011	7.906	7.906	7.746	7.817	7,931,872	-0.13(-1.65%)
Jul 15, 2011	7.988	7.993	7.861	7.948	7,481,315	+0.01(+0.13%)
Jul 14, 2011	8.034	8.178	7.923	7.938	8,558,494	-0.01(-0.15%)
Jul 13, 2011	7.951	7.998	7.847	7.950	7,613,749	+0.08(+1.05%)
Jul 12, 2011	7.867	7.995	7.861	7.867	5,011,919	-0.04(-0.53%)
Jul 11, 2011	7.960	7.980	7.866	7.909	7,266,555	-0.16(-2.04%)
Jul 08, 2011	8.049	8.094	7.949	8.074	12,443,660	-0.22(-2.66%)
Jul 07, 2011	8.224	8.365	8.224	8.295	11,508,136	+0.19(+2.30%)
Jul 06, 2011	8.197	8.231	8.061	8.108	15,716,400	-0.23(-2.70%)
Jul 05, 2011	8.335	8.399	8.288	8.333	5,868,739	-0.08(-0.92%)
Jul 01, 2011	8.298	8.448	8.284	8.411	12,201,607	+0.12(+1.42%)
Jun 30, 2011	8.291	8.358	8.266	8.293	6,822,198	+0.04(+0.49%)
Jun 29, 2011	8.212	8.276	8.167	8.252	6,654,642	+0.07(+0.86%)
Jun 28, 2011	8.076	8.234	8.061	8.182	8,823,880	+0.13(+1.67%)
Jun 27, 2011	7.985	8.064	7.977	8.047	13,118,167	+0.25(+3.24%)
Jun 24, 2011	7.894	7.906	7.758	7.795	14,577,169	+0.13(+1.71%)
Jun 23, 2011	7.603	7.667	7.548	7.664	12,415,730	+0.04(+0.53%)
Jun 22, 2011	7.664	7.706	7.607	7.623	6,169,199	-0.07(-0.96%)
Jun 21, 2011	7.659	7.718	7.586	7.697	9,126,998	+0.07(+0.97%)
Jun 20, 2011	7.627	7.635	7.610	7.623	9,190,418	-0.09(-1.11%)
Jun 17, 2011	7.751	7.808	7.671	7.709	7,846,206	+0.05(+0.64%)
Jun 16, 2011	7.681	7.705	7.586	7.660	6,686,994	-0.01(-0.15%)
Jun 15, 2011	7.763	7.787	7.628	7.672	11,854,610	-0.26(-3.27%)
Jun 14, 2011	7.948	8.036	7.919	7.931	7,264,540	+0.05(+0.66%)
Jun 13, 2011	7.793	7.911	7.736	7.879	10,025,170	+0.12(+1.50%)
Jun 10, 2011	7.813	7.834	7.696	7.763	7,780,717	-0.14(-1.79%)
Jun 09, 2011	7.839	7.923	7.817	7.904	4,994,459	+0.06(+0.77%)
Jun 08, 2011	7.894	7.904	7.803	7.844	7,875,818	-0.10(-1.23%)
Jun 07, 2011	7.935	8.014	7.896	7.941	10,386,144	+0.13(+1.68%)
Jun 06, 2011	7.882	7.919	7.793	7.810	5,699,904	+0.02(+0.19%)
Jun 03, 2011	7.849	7.855	7.736	7.795	4,833,661	+0.17(+2.19%)
May 24, 2011	7.552	7.666	7.552	7.628	5,757,160	+0.10(+1.27%)
May 23, 2011	7.500	7.549	7.415	7.532	6,739,445	-0.14(-1.88%)
May 20, 2011	7.769	7.769	7.650	7.676	4,784,370	-0.10(-1.27%)
May 19, 2011	7.737	7.775	7.693	7.775	6,887,971	-0.00(-0.02%)
May 18, 2011	7.698	7.790	7.636	7.777	5,597,757	+0.06(+0.83%)
May 17, 2011	7.727	7.753	7.668	7.713	11,500,899	-0.11(-1.35%)
May 16, 2011	7.871	7.930	7.797	7.819	5,190,047	-0.07(-0.89%)
May 13, 2011	8.037	8.045	7.884	7.889	7,152,793	-0.05(-0.66%)
May 12, 2011	7.913	7.957	7.807	7.941	8,345,229	-0.05(-0.61%)
May 11, 2011	8.079	8.082	7.946	7.990	10,100,862	-0.16(-1.96%)
May 10, 2011	8.062	8.151	8.046	8.149	6,200,111	+0.05(+0.62%)
May 09, 2011	8.104	8.133	8.072	8.099	8,236,771	+0.03(+0.42%)
May 06, 2011	8.054	8.141	8.047	8.066	11,634,329	+0.28(+3.58%)
May 05, 2011	7.760	7.868	7.658	7.787	11,858,105	-0.08(-0.98%)
May 04, 2011	7.943	7.970	7.797	7.864	12,142,094	-0.05(-0.57%)
May 03, 2011	8.086	8.102	7.853	7.910	20,836,738	-0.36(-4.38%)
May 02, 2011	8.257	8.272	8.247	8.272	8,038,003	-0.18(-2.18%)
Apr 29, 2011	8.389	8.475	8.384	8.457	4,593,409	+0.09(+1.02%)
Apr 28, 2011	8.373	8.389	8.307	8.371	9,174,380	+0.02(+0.24%)
Apr 27, 2011	8.394	8.411	8.255	8.351	6,389,862	-0.10(-1.17%)
Apr 26, 2011	8.423	8.468	8.405	8.450	3,869,920	+0.07(+0.82%)
Apr 25, 2011	8.354	8.394	8.317	8.381	2,719,883	+0.01(+0.08%)
Apr 21, 2011	8.465	8.488	8.327	8.374	6,138,098	-0.08(-0.93%)
Apr 20, 2011	8.431	8.455	8.410	8.453	8,926,848	+0.18(+2.21%)
Apr 19, 2011	8.208	8.306	8.183	8.270	6,116,815	+0.12(+1.48%)
Apr 18, 2011	8.062	8.176	8.040	8.149	11,136,780	-0.08(-0.94%)
Apr 15, 2011	8.342	8.342	8.138	8.227	13,469,515	-0.16(-1.94%)
Apr 14, 2011	8.366	8.450	8.351	8.389	9,899,925	-0.04(-0.50%)
Apr 13, 2011	8.445	8.641	8.426	8.431	18,481,856	+0.29(+3.61%)
Apr 12, 2011	8.134	8.155	8.022	8.138	11,618,690	-0.07(-0.80%)
Apr 11, 2011	8.297	8.356	8.176	8.203	6,426,372	-0.07(-0.83%)
Apr 08, 2011	8.326	8.403	8.259	8.272	6,476,232	-0.04(-0.52%)
Apr 07, 2011	8.334	8.488	8.299	8.316	9,090,262	+0.02(+0.28%)
Apr 06, 2011	8.403	8.413	8.227	8.292	9,376,045	-0.10(-1.18%)
Apr 05, 2011	8.408	8.467	8.364	8.391	7,660,283	-0.11(-1.30%)
Apr 04, 2011	8.401	8.549	8.401	8.502	6,575,089	+0.10(+1.18%)
Apr 01, 2011	8.368	8.468	8.346	8.403	10,821,132	+0.04(+0.50%)
Mar 31, 2011	8.373	8.403	8.306	8.361	7,800,954	-0.03(-0.40%)
Mar 30, 2011	8.394	8.394	8.394	8.394	16,223,352	+0.10(+1.25%)
Mar 29, 2011	8.181	8.300	8.139	8.290	11,103,238	+0.12(+1.52%)
Mar 28, 2011	8.165	8.249	8.102	8.166	16,891,098	+0.16(+1.95%)
Mar 25, 2011	8.074	8.186	7.990	8.010	12,509,967	-0.06(-0.79%)
Mar 24, 2011	7.879	8.086	7.873	8.074	18,163,516	+0.22(+2.78%)
Mar 23, 2011	7.673	7.879	7.673	7.856	22,146,740	+0.44(+5.93%)
Mar 22, 2011	7.493	7.507	7.329	7.416	9,656,875	-0.00(-0.02%)
Mar 21, 2011	7.391	7.446	7.361	7.418	10,484,703	-0.09(-1.18%)
Mar 18, 2011	7.539	7.549	7.465	7.507	9,988,983	-0.00(-0.04%)
Mar 17, 2011	7.608	7.616	7.448	7.510	6,968,948	+0.02(+0.25%)
Mar 16, 2011	7.559	7.705	7.399	7.492	16,346,120	+0.01(+0.09%)
Mar 15, 2011	7.425	7.517	7.421	7.485	13,725,170	-0.04(-0.51%)
Mar 14, 2011	7.530	7.576	7.467	7.524	6,681,276	-0.04(-0.58%)
Mar 11, 2011	7.383	7.623	7.383	7.567	11,990,546	+0.12(+1.55%)
Mar 10, 2011	7.525	7.527	7.399	7.451	9,361,342	-0.22(-2.93%)
Mar 09, 2011	7.680	7.708	7.584	7.676	6,845,090	-0.02(-0.24%)
Mar 08, 2011	7.596	7.727	7.547	7.695	8,901,131	+0.17(+2.30%)
Mar 07, 2011	7.524	7.569	7.453	7.522	11,116,701	-0.09(-1.15%)
Mar 04, 2011	7.631	7.648	7.550	7.609	8,835,841	-0.11(-1.41%)
Mar 03, 2011	7.594	7.743	7.591	7.718	12,662,386	+0.27(+3.67%)
Mar 02, 2011	7.441	7.579	7.404	7.445	12,113,039	+0.00(+0.00%)
Mar 01, 2011	7.636	7.720	7.421	7.445	27,522,670	+0.17(+2.33%)
Feb 28, 2011	7.290	7.329	7.205	7.275	10,988,522	-0.09(-1.19%)
Feb 25, 2011	7.319	7.383	7.232	7.363	12,814,023	+0.16(+2.28%)
Feb 24, 2011	7.109	7.235	7.056	7.198	18,225,974	-0.18(-2.43%)
Feb 23, 2011	7.478	7.509	7.284	7.378	12,296,717	-0.10(-1.30%)
Feb 22, 2011	7.577	7.668	7.458	7.475	8,618,365	-0.17(-2.24%)
Feb 18, 2011	7.660	7.668	7.602	7.646	7,127,660	-0.09(-1.15%)
Feb 17, 2011	7.738	7.784	7.707	7.735	11,513,963	+0.08(+1.07%)
Feb 16, 2011	7.759	7.809	7.653	7.653	9,737,631	-0.11(-1.36%)
Feb 15, 2011	7.832	7.868	7.752	7.759	14,317,070	+0.02(+0.22%)
Feb 14, 2011	7.710	7.802	7.618	7.742	17,898,204	+0.13(+1.76%)
Feb 11, 2011	7.314	7.678	7.292	7.608	29,075,482	+0.42(+5.79%)
Feb 10, 2011	7.057	7.218	7.044	7.191	15,119,086	+0.09(+1.30%)
Feb 09, 2011	7.101	7.145	7.079	7.099	16,969,810	-0.02(-0.24%)
Feb 08, 2011	7.099	7.129	7.014	7.116	20,123,960	-0.22(-3.02%)
Feb 07, 2011	7.186	7.351	7.186	7.337	11,822,948	+0.11(+1.49%)
Feb 04, 2011	7.354	7.354	7.196	7.230	17,786,040	-0.26(-3.47%)
Feb 03, 2011	7.520	7.579	7.462	7.490	11,645,909	+0.14(+1.94%)
Feb 02, 2011	7.458	7.463	7.342	7.347	10,730,775	-0.12(-1.55%)
Feb 01, 2011	7.227	7.470	7.227	7.463	14,373,314	+0.19(+2.63%)
Jan 31, 2011	7.368	7.376	7.190	7.272	27,807,046	+0.00(+0.05%)
Jan 28, 2011	7.559	7.566	7.217	7.269	36,453,780	-0.27(-3.63%)
Jan 27, 2011	7.559	7.569	7.470	7.542	19,147,922	-0.14(-1.86%)
Jan 26, 2011	7.759	7.774	7.666	7.685	10,979,558	-0.05(-0.65%)
Jan 25, 2011	7.695	7.735	7.609	7.735	22,387,382	-0.18(-2.25%)
Jan 24, 2011	7.861	7.926	7.834	7.913	20,753,598	+0.19(+2.50%)
Jan 21, 2011	7.764	7.785	7.676	7.720	16,869,970	+0.12(+1.52%)
Jan 20, 2011	7.695	7.703	7.550	7.604	9,635,133	+0.04(+0.47%)
Jan 19, 2011	7.673	7.678	7.547	7.569	9,975,270	-0.06(-0.73%)
Jan 18, 2011	7.540	7.686	7.502	7.624	15,372,435	+0.06(+0.75%)
Jan 14, 2011	7.530	7.569	7.467	7.567	17,154,852	-0.09(-1.23%)
Jan 13, 2011	7.708	7.708	7.497	7.661	19,996,944	-0.15(-1.89%)
Jan 12, 2011	7.915	7.943	7.802	7.809	44,508,156	+0.23(+3.01%)
Jan 11, 2011	7.698	7.713	7.564	7.581	20,273,452	+0.08(+1.03%)
Jan 10, 2011	7.509	7.584	7.470	7.503	25,571,386	-0.18(-2.34%)
Jan 07, 2011	7.745	7.759	7.636	7.683	18,182,236	-0.05(-0.63%)
Jan 06, 2011	7.896	7.899	7.641	7.732	24,177,166	-0.24(-2.99%)
Jan 05, 2011	7.955	7.992	7.911	7.970	11,900,188	-0.14(-1.68%)
Jan 04, 2011	8.332	8.332	8.066	8.106	17,620,480	-0.47(-5.46%)
Jan 03, 2011	8.550	8.643	8.514	8.574	4,890,664	+0.08(+0.91%)
Dec 31, 2010	8.483	8.556	8.460	8.497	3,365,589	+0.05(+0.62%)
Dec 30, 2010	8.443	8.505	8.396	8.445	4,790,443	+0.07(+0.82%)
Dec 29, 2010	8.292	8.446	8.292	8.376	5,529,785	+0.19(+2.34%)
Dec 28, 2010	8.287	8.299	8.166	8.185	7,408,466	-0.07(-0.85%)
Dec 27, 2010	8.319	8.386	8.165	8.255	7,000,506	-0.09(-1.03%)
Dec 23, 2010	8.398	8.415	8.292	8.341	4,373,608	-0.13(-1.54%)
Dec 22, 2010	8.439	8.475	8.368	8.472	3,939,085	+0.05(+0.54%)
Dec 21, 2010	8.394	8.495	8.356	8.426	8,133,218	+0.24(+2.93%)
Dec 20, 2010	8.210	8.222	8.138	8.186	6,661,418	-0.05(-0.65%)
Dec 17, 2010	8.317	8.347	8.196	8.240	7,062,232	-0.05(-0.61%)
Dec 16, 2010	8.134	8.349	8.113	8.290	11,340,310	+0.28(+3.43%)
Dec 15, 2010	8.030	8.039	7.925	8.015	13,837,520	-0.20(-2.45%)
Dec 14, 2010	8.245	8.319	8.176	8.217	9,246,179	-0.05(-0.57%)
Dec 13, 2010	8.336	8.337	8.230	8.264	10,213,820	+0.04(+0.51%)
Dec 10, 2010	8.200	8.255	8.144	8.222	21,748,648	+0.43(+5.47%)
Dec 09, 2010	8.035	8.035	7.738	7.795	25,034,466	-0.43(-5.28%)
Dec 08, 2010	8.322	8.334	8.155	8.230	10,696,475	-0.08(-1.01%)
Dec 07, 2010	8.488	8.539	8.287	8.314	12,423,209	-0.23(-2.67%)
Dec 06, 2010	8.718	8.718	8.527	8.542	11,767,664	-0.40(-4.50%)
Dec 03, 2010	8.854	8.958	8.814	8.945	4,614,531	+0.02(+0.21%)
Dec 02, 2010	8.856	9.034	8.836	8.926	9,091,305	+0.17(+1.90%)