Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.920	6.027	5.886	6.015	15,468,307	+0.22(+3.80%)
Feb 25, 2010	5.681	5.795	5.681	5.795	7,222,877	+0.04(+0.68%)
Feb 24, 2010	5.752	5.779	5.697	5.755	7,830,277	+0.04(+0.72%)
Feb 23, 2010	5.732	5.790	5.691	5.714	17,751,930	-0.00(-0.03%)
Feb 22, 2010	5.760	5.784	5.686	5.716	10,971,886	-0.03(-0.47%)
Feb 19, 2010	5.674	5.744	5.663	5.743	6,993,994	-0.03(-0.52%)
Feb 18, 2010	5.708	5.803	5.637	5.773	10,235,177	+0.06(+0.99%)
Feb 17, 2010	5.737	5.810	5.686	5.716	13,075,464	+0.03(+0.61%)
Feb 16, 2010	5.650	5.681	5.534	5.681	11,726,103	+0.11(+1.95%)
Feb 12, 2010	5.474	5.573	5.573	5.573	41,230,360	-0.01(-0.11%)
Feb 11, 2010	5.567	5.600	5.486	5.579	17,495,110	+0.10(+1.75%)
Feb 10, 2010	5.436	5.538	5.419	5.483	15,318,292	-0.03(-0.54%)
Feb 09, 2010	5.414	5.542	5.350	5.513	21,138,726	+0.23(+4.38%)
Feb 08, 2010	5.361	5.375	5.271	5.282	15,452,110	+0.01(+0.15%)
Feb 05, 2010	5.387	5.395	5.139	5.274	27,578,064	-0.19(-3.54%)
Feb 04, 2010	5.597	5.630	5.461	5.468	20,065,218	-0.35(-6.03%)
Feb 03, 2010	5.755	5.834	5.714	5.818	15,291,417	+0.19(+3.32%)
Feb 02, 2010	5.626	5.661	5.571	5.631	11,215,326	+0.02(+0.32%)
Feb 01, 2010	5.612	5.716	5.589	5.613	15,011,285	+0.07(+1.18%)
Jan 29, 2010	5.606	5.692	5.508	5.548	41,071,544	+0.28(+5.41%)
Jan 28, 2010	5.406	5.447	5.199	5.263	16,232,069	-0.13(-2.42%)
Jan 27, 2010	5.317	5.416	5.175	5.394	26,597,820	-0.04(-0.75%)
Jan 26, 2010	5.661	5.708	5.408	5.435	22,360,584	-0.37(-6.37%)
Jan 25, 2010	5.707	5.826	5.534	5.804	28,988,844	+0.15(+2.64%)
Jan 22, 2010	5.648	5.771	5.598	5.655	20,132,358	+0.01(+0.25%)
Jan 21, 2010	5.792	5.859	5.598	5.641	20,792,304	-0.27(-4.60%)
Jan 20, 2010	5.969	5.969	5.826	5.913	12,355,213	-0.08(-1.42%)
Jan 19, 2010	5.876	6.018	5.873	5.998	17,328,604	+0.31(+5.39%)
Jan 15, 2010	5.766	5.691	5.691	5.691	62,416,284	-0.08(-1.36%)
Jan 14, 2010	5.837	5.843	5.703	5.770	10,977,368	-0.01(-0.24%)
Jan 13, 2010	5.722	5.807	5.708	5.784	9,170,539	+0.10(+1.74%)
Jan 12, 2010	5.785	5.796	5.661	5.685	13,245,251	-0.25(-4.29%)
Jan 11, 2010	6.021	6.031	5.898	5.939	34,268,612	-0.00(-0.08%)
Jan 08, 2010	6.001	6.013	5.916	5.944	16,686,840	-0.13(-2.07%)
Jan 07, 2010	6.100	6.147	6.048	6.070	12,038,038	-0.01(-0.23%)
Jan 06, 2010	6.137	6.164	6.071	6.084	19,273,164	-0.09(-1.45%)
Jan 05, 2010	6.051	6.182	6.035	6.174	16,455,953	+0.08(+1.29%)
Jan 04, 2010	5.977	6.106	5.963	6.095	11,405,811	+0.17(+2.78%)
Dec 31, 2009	5.919	5.930	5.930	5.930	20,969,710	-0.02(-0.26%)
Dec 30, 2009	5.875	5.950	5.834	5.946	5,036,724	+0.03(+0.59%)
Dec 29, 2009	5.925	5.991	5.911	5.911	6,910,071	+0.05(+0.78%)
Dec 28, 2009	5.821	5.895	5.821	5.865	5,992,580	+0.05(+0.81%)
Dec 24, 2009	5.858	5.858	5.784	5.818	2,967,384	+0.02(+0.27%)
Dec 23, 2009	5.818	5.858	5.741	5.803	10,870,170	+0.12(+2.19%)
Dec 22, 2009	5.537	5.689	5.537	5.678	18,474,254	+0.21(+3.85%)
Dec 21, 2009	5.441	5.496	5.431	5.468	9,165,572	+0.08(+1.49%)
Dec 18, 2009	5.415	5.431	5.315	5.387	17,398,856	+0.01(+0.15%)
Dec 17, 2009	5.464	5.518	5.356	5.380	16,283,509	-0.18(-3.31%)
Dec 16, 2009	5.559	5.592	5.526	5.564	9,759,192	+0.05(+0.94%)
Dec 15, 2009	5.584	5.597	5.504	5.512	14,641,474	-0.24(-4.13%)
Dec 14, 2009	5.777	5.788	5.749	5.749	9,172,402	-0.01(-0.19%)
Dec 11, 2009	5.847	5.851	5.740	5.760	15,042,255	-0.16(-2.66%)
Dec 10, 2009	5.897	5.920	5.834	5.917	9,473,914	+0.11(+1.87%)
Dec 09, 2009	5.768	5.836	5.740	5.809	11,786,624	+0.02(+0.38%)
Dec 08, 2009	5.817	5.831	5.759	5.787	10,137,219	+0.02(+0.33%)
Dec 07, 2009	5.837	5.865	5.746	5.768	13,328,653	-0.25(-4.08%)
Dec 04, 2009	6.023	6.040	5.867	6.013	13,641,732	+0.12(+1.97%)
Dec 03, 2009	6.092	6.092	5.883	5.897	8,946,209	-0.14(-2.32%)
Dec 02, 2009	6.018	6.093	6.010	6.037	11,859,088	+0.03(+0.50%)
Dec 01, 2009	5.988	6.053	5.985	6.007	16,592,532	+0.16(+2.69%)
Nov 30, 2009	5.836	5.873	5.743	5.850	10,479,081	+0.12(+2.17%)
Nov 27, 2009	5.774	5.788	5.628	5.726	15,705,902	-0.32(-5.26%)
Nov 25, 2009	6.070	6.112	5.979	6.043	18,192,754	+0.09(+1.56%)
Nov 24, 2009	6.104	6.114	5.920	5.950	21,831,112	-0.16(-2.67%)
Nov 23, 2009	6.163	6.255	6.093	6.114	11,784,602	+0.13(+2.21%)
Nov 20, 2009	5.990	6.053	5.938	5.982	10,499,150	+0.15(+2.64%)
Nov 19, 2009	6.009	6.027	5.774	5.828	17,945,460	-0.28(-4.51%)
Nov 18, 2009	6.183	6.186	6.042	6.103	8,913,262	-0.14(-2.22%)
Nov 17, 2009	6.241	6.241	6.153	6.241	5,456,995	-0.01(-0.23%)
Nov 16, 2009	6.227	6.366	6.196	6.255	12,485,546	+0.14(+2.31%)
Nov 13, 2009	6.143	6.147	6.051	6.114	16,733,873	+0.05(+0.86%)
Nov 12, 2009	6.108	6.307	6.046	6.062	33,410,048	-0.33(-5.24%)
Nov 11, 2009	6.259	6.400	6.246	6.397	16,797,434	+0.35(+5.77%)
Nov 10, 2009	6.101	6.101	5.963	6.048	17,021,440	-0.11(-1.84%)
Nov 09, 2009	5.919	6.188	5.913	6.161	22,479,808	+0.50(+8.86%)
Nov 06, 2009	5.592	5.703	5.592	5.659	10,302,210	+0.06(+0.98%)
Nov 05, 2009	5.663	5.718	5.597	5.604	11,880,474	+0.03(+0.48%)
Nov 04, 2009	5.494	5.689	5.480	5.578	33,195,568	+0.37(+7.19%)
Nov 03, 2009	5.119	5.262	5.104	5.203	18,227,202	+0.05(+0.88%)
Nov 02, 2009	5.059	5.194	5.049	5.158	21,175,286	+0.21(+4.29%)
Oct 30, 2009	5.257	5.359	4.879	4.946	41,525,704	-0.35(-6.59%)
Oct 29, 2009	5.189	5.325	5.186	5.295	30,559,344	+0.11(+2.09%)
Oct 28, 2009	5.370	5.438	5.158	5.186	24,681,346	-0.21(-3.90%)
Oct 27, 2009	5.674	5.688	5.380	5.397	41,032,156	-0.48(-8.19%)
Oct 26, 2009	6.046	6.145	5.872	5.878	12,700,401	-0.20(-3.31%)
Oct 23, 2009	6.169	6.179	6.073	6.079	10,049,976	-0.11(-1.73%)
Oct 22, 2009	6.093	6.204	5.955	6.186	18,337,892	+0.04(+0.64%)
Oct 21, 2009	6.337	6.370	6.136	6.147	12,981,036	-0.26(-4.00%)
Oct 20, 2009	6.383	6.438	6.380	6.403	9,158,043	-0.08(-1.26%)
Oct 19, 2009	6.436	6.549	6.386	6.485	13,086,428	+0.11(+1.80%)
Oct 16, 2009	6.447	6.509	6.293	6.370	11,418,015	-0.03(-0.39%)
Oct 15, 2009	6.351	6.395	6.298	6.395	8,559,584	-0.00(-0.02%)
Oct 14, 2009	6.329	6.399	6.288	6.397	17,323,664	+0.18(+2.96%)
Oct 13, 2009	6.244	6.244	6.133	6.213	10,302,191	+0.02(+0.36%)
Oct 12, 2009	6.233	6.329	6.159	6.191	9,368,211	+0.04(+0.66%)
Oct 09, 2009	6.133	6.161	6.054	6.150	14,159,498	-0.05(-0.76%)
Oct 08, 2009	6.274	6.377	6.182	6.197	18,074,668	+0.04(+0.64%)
Oct 07, 2009	6.213	6.281	6.142	6.158	15,410,749	-0.20(-3.09%)
Oct 06, 2009	6.323	6.443	6.252	6.354	13,926,157	+0.11(+1.74%)
Oct 05, 2009	6.020	6.259	6.005	6.246	18,318,980	+0.29(+4.86%)
Oct 02, 2009	5.763	5.991	5.692	5.957	23,417,992	+0.12(+2.13%)
Oct 01, 2009	6.073	6.098	5.828	5.832	13,808,072	-0.23(-3.81%)
Sep 30, 2009	5.861	6.175	5.861	6.064	33,752,980	+0.35(+6.11%)
Sep 29, 2009	5.740	5.801	5.689	5.714	11,003,657	+0.03(+0.55%)
Sep 28, 2009	5.535	5.705	5.508	5.683	6,883,076	+0.15(+2.67%)
Sep 25, 2009	5.433	5.564	5.402	5.535	6,791,470	+0.01(+0.14%)
Sep 24, 2009	5.608	5.699	5.491	5.527	13,383,991	-0.04(-0.68%)
Sep 23, 2009	5.589	5.642	5.532	5.565	13,113,429	-0.07(-1.26%)
Sep 22, 2009	5.655	5.661	5.559	5.636	8,347,330	+0.12(+2.22%)
Sep 21, 2009	5.521	5.587	5.391	5.513	8,918,737	-0.06(-0.99%)
Sep 18, 2009	5.538	5.584	5.479	5.568	16,461,861	-0.05(-0.95%)
Sep 17, 2009	5.774	5.806	5.614	5.622	16,461,988	-0.08(-1.46%)
Sep 16, 2009	5.697	5.831	5.637	5.705	22,117,470	+0.11(+2.03%)
Sep 15, 2009	5.496	5.612	5.472	5.592	28,863,116	+0.13(+2.30%)
Sep 14, 2009	5.339	5.480	5.325	5.466	20,546,766	-0.01(-0.23%)
Sep 11, 2009	5.414	5.504	5.387	5.479	24,404,144	+0.09(+1.60%)
Sep 10, 2009	5.347	5.475	5.255	5.392	26,969,100	+0.06(+1.06%)
Sep 09, 2009	5.056	5.370	5.056	5.336	27,044,910	+0.18(+3.57%)
Sep 08, 2009	5.054	5.159	5.040	5.152	19,919,030	+0.32(+6.61%)
Sep 04, 2009	4.733	4.843	4.703	4.832	16,084,540	+0.14(+2.95%)
Sep 03, 2009	4.718	4.763	4.639	4.694	9,835,719	+0.05(+1.15%)
Sep 02, 2009	4.666	4.729	4.633	4.640	12,037,217	+0.03(+0.55%)
Sep 01, 2009	4.757	4.856	4.607	4.615	14,150,939	-0.18(-3.83%)
Aug 31, 2009	4.776	4.832	4.725	4.799	13,838,597	-0.08(-1.61%)
Aug 28, 2009	4.964	5.004	4.862	4.878	6,418,422	-0.06(-1.21%)
Aug 27, 2009	4.870	4.942	4.813	4.938	13,606,693	+0.00(+0.03%)
Aug 26, 2009	4.919	4.969	4.851	4.936	9,496,445	-0.00(-0.06%)
Aug 25, 2009	4.892	5.023	4.890	4.939	10,169,963	+0.06(+1.16%)
Aug 24, 2009	4.977	4.996	4.846	4.883	13,638,190	-0.00(-0.06%)
Aug 21, 2009	4.831	4.903	4.765	4.886	9,884,978	+0.14(+2.88%)
Aug 20, 2009	4.655	4.768	4.640	4.749	6,665,016	+0.09(+1.86%)
Aug 19, 2009	4.543	4.662	4.543	4.662	14,358,359	+0.01(+0.14%)
Aug 18, 2009	4.637	4.708	4.628	4.656	9,011,099	+0.15(+3.35%)
Aug 17, 2009	4.592	4.592	4.486	4.505	16,033,659	-0.33(-6.89%)
Aug 14, 2009	4.875	4.887	4.784	4.839	12,702,410	-0.15(-2.93%)
Aug 13, 2009	4.949	4.985	4.839	4.985	11,362,746	+0.20(+4.14%)
Aug 12, 2009	4.645	4.835	4.637	4.787	20,572,948	+0.17(+3.78%)
Aug 11, 2009	4.725	4.725	4.567	4.612	14,237,698	-0.07(-1.41%)
Aug 10, 2009	4.817	4.817	4.661	4.678	19,612,462	-0.29(-5.91%)
Aug 07, 2009	4.961	5.051	4.938	4.972	16,759,812	-0.12(-2.41%)
Aug 06, 2009	5.130	5.163	5.037	5.095	12,901,926	-0.09(-1.70%)
Aug 05, 2009	5.177	5.221	5.038	5.183	12,284,816	+0.03(+0.52%)
Aug 04, 2009	5.126	5.203	5.079	5.156	11,077,940	-0.05(-0.91%)
Aug 03, 2009	5.063	5.232	5.063	5.203	15,822,054	+0.27(+5.55%)
Jul 31, 2009	4.913	5.001	4.908	4.930	20,735,390	+0.05(+0.93%)
Jul 30, 2009	4.876	4.953	4.872	4.884	23,048,124	+0.21(+4.47%)
Jul 29, 2009	4.719	4.719	4.625	4.675	20,664,694	-0.10(-2.08%)
Jul 28, 2009	4.845	4.875	4.655	4.774	23,891,670	-0.14(-2.88%)
Jul 27, 2009	4.960	5.001	4.906	4.916	16,458,421	-0.06(-1.11%)
Jul 24, 2009	5.045	5.109	4.902	4.971	22,096,000	-0.27(-5.13%)
Jul 23, 2009	5.071	5.274	5.007	5.240	21,372,506	+0.23(+4.68%)
Jul 22, 2009	4.955	5.076	4.955	5.005	16,961,408	-0.11(-2.18%)
Jul 21, 2009	5.096	5.141	5.037	5.117	20,884,388	-0.11(-2.16%)
Jul 20, 2009	5.071	5.263	5.071	5.230	22,507,802	+0.44(+9.19%)
Jul 17, 2009	4.727	4.916	4.727	4.790	26,000,004	+0.17(+3.78%)
Jul 16, 2009	4.573	4.644	4.491	4.615	19,363,630	-0.07(-1.51%)
Jul 15, 2009	4.560	4.721	4.557	4.686	17,488,376	+0.24(+5.49%)
Jul 14, 2009	4.383	4.463	4.298	4.442	15,191,615	+0.15(+3.52%)
Jul 13, 2009	4.098	4.313	4.092	4.291	23,553,464	+0.19(+4.76%)
Jul 10, 2009	4.007	4.112	4.005	4.096	13,102,129	-0.04(-0.95%)
Jul 09, 2009	4.137	4.189	4.066	4.136	18,661,878	+0.04(+1.00%)
Jul 08, 2009	4.243	4.243	4.002	4.095	30,985,492	-0.29(-6.67%)
Jul 07, 2009	4.480	4.504	4.383	4.387	12,986,714	-0.01(-0.21%)
Jul 06, 2009	4.401	4.442	4.247	4.397	28,694,538	-0.30(-6.33%)
Jul 02, 2009	4.713	4.776	4.629	4.694	13,476,779	-0.14(-2.86%)
Jul 01, 2009	4.733	4.905	4.733	4.832	12,530,398	+0.19(+4.17%)
Jun 30, 2009	4.757	4.774	4.593	4.639	16,506,478	-0.20(-4.22%)
Jun 29, 2009	4.875	4.939	4.810	4.843	10,407,640	-0.01(-0.29%)
Jun 26, 2009	4.850	4.914	4.785	4.857	24,683,774	+0.21(+4.46%)
Jun 25, 2009	4.543	4.664	4.538	4.650	13,445,740	+0.23(+5.16%)
Jun 24, 2009	4.455	4.526	4.364	4.422	15,627,257	+0.02(+0.39%)
Jun 23, 2009	4.463	4.515	4.359	4.405	15,234,667	-0.03(-0.67%)
Jun 22, 2009	4.637	4.644	4.431	4.434	21,773,572	-0.26(-5.46%)
Jun 19, 2009	4.667	4.752	4.615	4.691	17,434,080	+0.14(+3.15%)
Jun 18, 2009	4.633	4.684	4.490	4.548	18,896,674	-0.14(-3.02%)
Jun 17, 2009	4.763	4.820	4.631	4.689	15,666,386	-0.03(-0.57%)
Jun 16, 2009	4.784	4.935	4.692	4.716	18,835,576	+0.03(+0.57%)
Jun 15, 2009	4.832	4.857	4.628	4.689	20,374,716	-0.21(-4.24%)
Jun 12, 2009	4.971	5.005	4.861	4.897	9,884,132	-0.12(-2.32%)
Jun 11, 2009	5.024	5.128	5.001	5.013	17,576,832	+0.01(+0.13%)
Jun 10, 2009	5.062	5.111	4.894	5.007	16,137,767	+0.01(+0.22%)
Jun 09, 2009	5.012	5.023	4.941	4.996	13,283,941	+0.07(+1.47%)
Jun 08, 2009	4.870	4.961	4.785	4.924	19,586,878	-0.21(-4.02%)
Jun 05, 2009	5.095	5.148	5.023	5.130	17,058,686	+0.07(+1.34%)
Jun 04, 2009	4.834	5.071	4.804	5.062	19,927,112	+0.34(+7.19%)
Jun 03, 2009	4.905	4.905	4.659	4.722	18,820,796	-0.28(-5.60%)
Jun 02, 2009	4.968	5.038	4.883	5.002	21,250,396	-0.04(-0.84%)
Jun 01, 2009	4.925	5.111	4.878	5.045	28,785,444	+0.15(+3.02%)
May 29, 2009	4.875	4.935	4.746	4.897	22,410,550	+0.06(+1.30%)
May 28, 2009	4.724	4.857	4.662	4.834	27,662,364	+0.23(+5.06%)
May 27, 2009	4.684	4.787	4.567	4.601	23,749,012	+0.01(+0.21%)
May 26, 2009	4.433	4.617	4.372	4.592	21,819,462	-0.05(-1.02%)
May 22, 2009	4.592	4.688	4.519	4.639	28,454,494	+0.23(+5.32%)
May 21, 2009	4.335	4.416	4.246	4.405	29,688,626	-0.06(-1.30%)
May 20, 2009	4.604	4.707	4.436	4.463	42,148,352	-0.13(-2.78%)
May 19, 2009	4.773	4.776	4.532	4.590	51,222,976	-0.02(-0.34%)
May 18, 2009	4.878	5.106	4.560	4.606	174,073,664	+0.93(+25.22%)
May 15, 2009	3.610	3.793	3.610	3.678	31,687,378	+0.17(+4.93%)
May 14, 2009	3.326	3.546	3.296	3.505	20,574,862	+0.20(+6.19%)
May 13, 2009	3.460	3.483	3.279	3.301	21,985,940	-0.24(-6.71%)
May 12, 2009	3.541	3.680	3.469	3.538	17,009,464	+0.13(+3.88%)
May 11, 2009	3.387	3.474	3.387	3.406	20,594,424	-0.12(-3.52%)
May 08, 2009	3.409	3.568	3.395	3.530	22,154,138	+0.17(+4.96%)
May 07, 2009	3.598	3.598	3.313	3.364	23,429,408	-0.17(-4.76%)
May 06, 2009	3.570	3.634	3.505	3.532	31,544,986	-0.22(-5.79%)
May 05, 2009	3.692	3.832	3.655	3.749	33,722,808	+0.06(+1.62%)
May 04, 2009	3.485	3.700	3.406	3.689	35,146,256	+0.46(+14.16%)
May 01, 2009	3.244	3.283	3.198	3.232	15,783,498	-0.01(-0.39%)
Apr 30, 2009	3.327	3.327	3.200	3.244	28,017,364	-0.02(-0.58%)
Apr 29, 2009	3.016	3.320	2.997	3.263	41,921,240	+0.42(+14.64%)
Apr 28, 2009	2.758	2.890	2.758	2.846	25,900,322	-0.06(-1.90%)
Apr 27, 2009	2.901	3.032	2.882	2.901	38,821,932	+0.06(+2.05%)
Apr 24, 2009	2.820	2.908	2.706	2.843	29,911,238	+0.08(+2.96%)
Apr 23, 2009	2.661	2.775	2.656	2.761	26,545,146	+0.24(+9.34%)
Apr 22, 2009	2.524	2.617	2.511	2.525	21,357,886	-0.09(-3.43%)
Apr 21, 2009	2.455	2.629	2.437	2.615	19,685,568	+0.06(+2.28%)
Apr 20, 2009	2.665	2.665	2.533	2.557	21,991,264	-0.20(-7.14%)
Apr 17, 2009	2.783	2.862	2.744	2.753	25,500,980	-0.03(-0.91%)
Apr 16, 2009	2.771	2.810	2.694	2.779	26,134,860	-0.05(-1.72%)
Apr 15, 2009	2.769	2.829	2.747	2.827	33,319,696	+0.16(+6.08%)
Apr 14, 2009	2.724	2.791	2.658	2.665	29,591,404	-0.11(-4.07%)
Apr 13, 2009	2.579	2.821	2.579	2.779	23,349,026	+0.14(+5.49%)
Apr 09, 2009	2.535	2.640	2.437	2.634	22,282,042	+0.25(+10.27%)
Apr 08, 2009	2.360	2.422	2.297	2.389	16,868,308	+0.10(+4.54%)
Apr 07, 2009	2.242	2.334	2.242	2.285	9,351,460	-0.05(-2.15%)
Apr 06, 2009	2.356	2.356	2.277	2.335	13,272,125	-0.07(-2.81%)
Apr 03, 2009	2.332	2.420	2.319	2.403	17,789,150	+0.03(+1.39%)
Apr 02, 2009	2.323	2.426	2.323	2.370	23,623,804	+0.11(+4.94%)
Apr 01, 2009	2.107	2.291	2.099	2.258	21,141,950	+0.17(+8.05%)
Mar 31, 2009	2.052	2.145	2.052	2.090	21,606,840	+0.10(+4.81%)
Mar 30, 2009	2.118	2.118	1.944	1.994	21,781,522	-0.33(-14.27%)
Mar 26, 2009	2.291	2.351	2.257	2.326	19,085,920	+0.11(+4.97%)
Mar 25, 2009	2.264	2.313	2.123	2.216	29,853,146	+0.00(+0.00%)
Mar 24, 2009	2.198	2.269	2.120	2.216	26,931,574	-0.07(-3.09%)
Mar 23, 2009	2.217	2.288	2.217	2.286	37,193,548	+0.31(+15.95%)
Mar 20, 2009	2.046	2.068	1.939	1.972	16,512,195	-0.17(-7.90%)
Mar 19, 2009	2.202	2.202	2.093	2.141	20,933,176	-0.04(-1.98%)
Mar 18, 2009	2.044	2.189	1.988	2.184	35,209,372	+0.13(+6.19%)
Mar 17, 2009	1.933	2.058	1.933	2.057	19,225,316	+0.07(+3.56%)
Mar 16, 2009	1.939	2.088	1.925	1.986	30,068,872	+0.13(+7.13%)
Mar 13, 2009	1.926	1.948	1.830	1.854	0	+0.01(+0.34%)
Mar 12, 2009	1.755	1.852	1.716	1.848	35,667,112	+0.08(+4.26%)
Mar 11, 2009	1.837	1.856	1.739	1.772	28,304,224	-0.05(-2.68%)
Mar 10, 2009	1.631	1.827	1.631	1.821	32,451,648	+0.25(+16.26%)
Mar 09, 2009	1.604	1.639	1.560	1.566	14,144,300	-0.06(-3.95%)
Mar 06, 2009	1.607	1.683	1.574	1.631	0	+0.05(+3.18%)
Mar 05, 2009	1.646	1.651	1.510	1.580	30,255,364	-0.24(-13.21%)
Mar 04, 2009	1.793	1.851	1.730	1.821	27,543,592	+0.09(+5.08%)