India MSCI Ishares ETF (NY: INDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.68	30.74	30.54	30.55	4,130,031	+0.37(+1.23%)
May 28, 2015	30.20	30.30	30.07	30.18	1,078,370	-0.16(-0.53%)
May 27, 2015	30.20	30.42	30.20	30.34	1,684,095	+0.09(+0.30%)
May 26, 2015	30.42	30.46	30.17	30.25	1,648,312	-0.78(-2.51%)
May 22, 2015	31.01	31.03	31.03	31.03	1,184,800	+0.16(+0.52%)
May 21, 2015	30.86	30.90	30.82	30.87	1,317,786	-0.17(-0.55%)
May 20, 2015	30.88	31.04	30.80	31.04	1,728,633	+0.48(+1.57%)
May 19, 2015	30.53	30.60	30.44	30.56	1,797,858	-0.01(-0.03%)
May 18, 2015	30.66	30.67	30.54	30.57	1,090,271	+0.13(+0.43%)
May 15, 2015	30.32	30.44	30.24	30.44	1,858,745	+0.10(+0.33%)
May 14, 2015	30.22	30.37	30.16	30.34	1,901,095	+0.43(+1.44%)
May 13, 2015	30.01	30.02	29.86	29.91	2,029,173	+0.40(+1.36%)
May 12, 2015	29.53	29.63	29.45	29.51	2,616,349	-0.74(-2.45%)
May 11, 2015	30.43	30.46	30.23	30.25	2,928,397	+0.04(+0.13%)
May 08, 2015	29.91	30.23	29.89	30.21	3,850,532	+0.69(+2.34%)
May 07, 2015	29.23	29.52	29.21	29.52	3,369,307	+0.18(+0.61%)
May 06, 2015	29.58	29.60	29.20	29.34	3,048,367	-0.96(-3.17%)
May 05, 2015	30.35	30.35	30.19	30.30	2,109,128	+0.04(+0.13%)
May 04, 2015	30.23	30.30	30.16	30.26	3,731,440	+0.67(+2.26%)
May 01, 2015	29.38	29.65	29.38	29.59	1,120,895	+0.20(+0.70%)
Apr 30, 2015	29.61	29.70	29.32	29.39	2,322,675	-0.40(-1.36%)
Apr 29, 2015	29.93	30.00	29.75	29.79	1,533,094	-0.50(-1.65%)
Apr 28, 2015	30.24	30.37	30.11	30.29	1,441,218	+0.30(+1.00%)
Apr 27, 2015	29.99	30.02	29.88	29.99	2,352,789	-0.26(-0.86%)
Apr 24, 2015	30.44	30.50	30.20	30.25	1,561,762	-0.75(-2.42%)
Apr 23, 2015	30.91	31.06	30.80	31.00	1,542,424	-0.45(-1.45%)
Apr 22, 2015	31.32	31.47	31.19	31.45	1,720,517	+0.31(+1.01%)
Apr 21, 2015	31.16	31.23	31.09	31.14	1,378,956	-0.22(-0.72%)
Apr 20, 2015	31.55	31.56	31.31	31.36	3,155,247	-0.86(-2.67%)
Apr 17, 2015	32.30	32.38	32.15	32.23	1,375,302	-0.48(-1.45%)
Apr 16, 2015	32.74	32.86	32.65	32.70	1,805,476	-0.40(-1.21%)
Apr 15, 2015	33.04	33.13	33.00	33.10	952,243	-0.13(-0.39%)
Apr 14, 2015	33.17	33.34	33.17	33.23	813,827	+0.02(+0.06%)
Apr 13, 2015	33.36	33.40	33.17	33.21	1,108,633	-0.12(-0.36%)
Apr 10, 2015	33.19	33.33	33.02	33.33	2,101,655	+0.17(+0.51%)
Apr 09, 2015	33.10	33.19	32.99	33.16	2,118,816	+0.21(+0.64%)
Apr 08, 2015	32.97	33.08	32.77	32.95	1,303,203	+0.26(+0.80%)
Apr 07, 2015	32.72	32.89	32.66	32.69	2,033,089	-0.03(-0.09%)
Apr 06, 2015	32.36	32.78	32.34	32.72	2,113,855	+0.22(+0.68%)
Apr 02, 2015	32.35	32.50	32.50	32.50	1,261,800	+0.12(+0.37%)
Apr 01, 2015	32.23	32.41	32.15	32.38	2,110,217	+0.40(+1.23%)
Mar 31, 2015	31.66	32.09	31.66	31.98	2,417,770	+0.06(+0.20%)
Mar 30, 2015	31.79	31.98	31.70	31.92	1,551,363	+0.71(+2.27%)
Mar 27, 2015	31.24	31.27	31.12	31.21	970,727	-0.01(-0.03%)
Mar 26, 2015	31.26	31.30	31.08	31.22	1,250,622	-0.41(-1.30%)
Mar 25, 2015	32.08	32.13	31.61	31.63	1,581,005	-0.64(-1.98%)
Mar 24, 2015	32.15	32.27	32.11	32.27	2,816,700	+0.12(+0.37%)
Mar 23, 2015	32.25	32.26	32.08	32.15	1,485,337	+0.03(+0.09%)
Mar 20, 2015	32.21	32.47	32.12	32.12	4,321,215	-0.11(-0.33%)
Mar 19, 2015	32.34	32.41	32.13	32.23	1,643,385	-0.95(-2.85%)
Mar 18, 2015	32.24	33.24	32.24	33.17	4,580,955	+0.44(+1.34%)
Mar 17, 2015	32.28	32.79	32.28	32.73	6,162,686	+0.51(+1.58%)
Mar 16, 2015	31.99	32.27	31.95	32.22	1,616,113	+0.28(+0.88%)
Mar 13, 2015	32.11	32.11	31.76	31.94	2,811,981	-0.92(-2.80%)
Mar 12, 2015	32.78	32.91	32.70	32.86	1,386,171	+0.56(+1.73%)
Mar 11, 2015	32.21	32.30	32.14	32.30	1,235,672	+0.20(+0.62%)
Mar 10, 2015	32.25	32.26	32.09	32.10	1,098,608	-0.40(-1.23%)
Mar 09, 2015	32.62	32.63	32.48	32.50	1,014,783	-0.30(-0.91%)
Mar 06, 2015	33.03	33.04	32.73	32.80	1,132,906	-0.54(-1.62%)
Mar 05, 2015	33.39	33.45	33.23	33.34	1,208,360	-0.01(-0.03%)
Mar 04, 2015	33.33	33.44	33.11	33.35	2,320,842	-0.27(-0.80%)
Mar 03, 2015	33.58	33.64	33.50	33.62	3,269,175	+0.10(+0.30%)
Mar 02, 2015	33.25	33.55	33.22	33.52	3,075,027	+0.05(+0.15%)
Feb 27, 2015	33.28	33.55	33.16	33.47	3,432,574	+0.71(+2.17%)
Feb 26, 2015	32.80	32.86	32.68	32.76	1,870,300	-0.23(-0.70%)
Feb 25, 2015	32.84	33.03	32.80	32.99	1,759,073	+0.08(+0.24%)
Feb 24, 2015	32.68	32.95	32.57	32.91	949,597	+0.31(+0.95%)
Feb 23, 2015	32.67	32.67	32.53	32.60	918,097	-0.54(-1.63%)
Feb 20, 2015	32.87	33.21	32.78	33.14	372,930	-0.08(-0.24%)
Feb 19, 2015	33.25	33.29	33.12	33.22	363,124	+0.09(+0.27%)
Feb 18, 2015	32.98	33.18	32.86	33.13	533,670	+0.30(+0.91%)
Feb 17, 2015	32.83	32.89	32.67	32.83	458,580	-0.12(-0.36%)
Feb 13, 2015	32.80	32.95	32.95	32.95	831,900	+0.33(+1.00%)
Feb 12, 2015	32.40	32.64	32.34	32.62	1,151,902	+0.55(+1.70%)
Feb 11, 2015	31.94	32.13	31.83	32.08	1,531,433	+0.12(+0.38%)
Feb 10, 2015	31.76	31.98	31.68	31.96	431,809	+0.25(+0.79%)
Feb 09, 2015	31.88	31.88	31.63	31.71	1,341,851	-0.47(-1.46%)
Feb 06, 2015	32.33	32.38	32.16	32.18	604,569	-0.28(-0.86%)
Feb 05, 2015	32.46	32.47	32.35	32.46	1,267,114	+0.06(+0.19%)
Feb 04, 2015	32.53	32.57	32.37	32.40	905,164	-0.32(-0.98%)
Feb 03, 2015	32.54	32.80	32.53	32.72	905,826	-0.05(-0.15%)
Feb 02, 2015	32.69	32.80	32.46	32.77	703,146	+0.66(+2.07%)
Jan 30, 2015	32.69	32.69	32.08	32.11	1,191,533	-1.07(-3.22%)
Jan 29, 2015	33.23	33.23	32.87	33.17	833,895	+0.23(+0.71%)
Jan 28, 2015	33.26	33.31	32.90	32.94	1,502,314	-0.14(-0.42%)
Jan 27, 2015	32.97	33.15	32.90	33.08	1,823,804	-0.14(-0.42%)
Jan 26, 2015	33.12	33.25	33.02	33.22	2,269,571	+0.17(+0.51%)
Jan 23, 2015	33.28	33.28	32.95	33.05	1,982,156	-0.23(-0.69%)
Jan 22, 2015	32.86	33.41	32.76	33.28	4,687,695	+0.44(+1.32%)
Jan 21, 2015	32.62	32.87	32.53	32.84	2,297,928	+0.48(+1.50%)
Jan 20, 2015	32.40	32.60	32.25	32.36	2,566,425	+0.14(+0.44%)
Jan 16, 2015	31.70	32.23	31.66	32.22	1,333,040	+0.63(+1.99%)
Jan 15, 2015	31.54	31.76	31.45	31.59	5,702,645	+1.03(+3.37%)
Jan 14, 2015	30.48	30.61	30.34	30.56	844,229	-0.09(-0.29%)
Jan 13, 2015	30.94	31.01	30.49	30.65	1,642,704	-0.04(-0.13%)
Jan 12, 2015	30.84	30.85	30.60	30.69	635,135	+0.19(+0.62%)
Jan 09, 2015	30.70	30.71	30.37	30.50	459,622	+0.15(+0.49%)
Jan 08, 2015	30.24	30.42	30.19	30.35	478,494	+0.79(+2.67%)
Jan 07, 2015	29.37	29.58	29.26	29.56	537,262	+0.57(+1.97%)
Jan 06, 2015	29.23	29.34	28.84	28.99	812,582	-0.91(-3.04%)
Jan 05, 2015	30.25	30.25	29.84	29.90	431,281	-0.49(-1.61%)
Jan 02, 2015	30.50	30.50	30.32	30.39	654,425	+0.44(+1.47%)
Dec 31, 2014	30.09	29.95	29.95	29.95	418,600	+0.07(+0.23%)
Dec 30, 2014	29.73	29.99	29.73	29.88	573,367	+0.18(+0.61%)
Dec 29, 2014	29.79	29.89	29.66	29.70	464,820	+0.32(+1.09%)
Dec 26, 2014	29.85	29.85	29.37	29.38	156,394	-0.12(-0.41%)
Dec 24, 2014	29.67	29.50	29.50	29.50	166,500	-0.23(-0.77%)
Dec 23, 2014	29.93	29.93	29.71	29.73	309,435	-0.45(-1.49%)
Dec 22, 2014	30.11	30.21	29.95	30.18	414,265	+0.34(+1.14%)
Dec 19, 2014	29.78	29.95	29.73	29.84	1,435,694	-0.16(-0.53%)
Dec 18, 2014	29.85	30.00	29.67	30.00	924,733	+0.60(+2.04%)
Dec 17, 2014	28.65	29.55	28.65	29.40	1,172,865	+0.79(+2.76%)
Dec 16, 2014	28.72	29.01	28.54	28.61	1,193,451	-0.58(-1.99%)
Dec 15, 2014	29.67	29.67	29.14	29.19	1,015,239	-0.65(-2.18%)
Dec 12, 2014	30.04	30.20	29.83	29.84	925,021	-0.57(-1.87%)
Dec 11, 2014	30.47	30.59	30.34	30.41	700,808	-0.30(-0.98%)
Dec 10, 2014	30.93	30.96	30.65	30.71	438,541	-0.14(-0.45%)
Dec 09, 2014	30.90	30.97	30.78	30.85	643,457	-0.48(-1.53%)
Dec 08, 2014	31.54	31.54	31.26	31.33	3,333,650	-0.58(-1.82%)
Dec 05, 2014	31.87	31.95	31.80	31.91	579,738	-0.18(-0.56%)
Dec 04, 2014	32.09	32.15	31.98	32.09	697,908	+0.09(+0.28%)
Dec 03, 2014	32.14	32.14	32.00	32.00	574,005	+0.02(+0.06%)
Dec 02, 2014	32.00	32.00	31.90	31.98	245,731	+0.21(+0.66%)
Dec 01, 2014	32.18	32.19	31.76	31.77	377,831	-0.22(-0.69%)
Nov 28, 2014	32.08	32.15	31.94	31.99	287,347	-0.08(-0.25%)
Nov 26, 2014	32.05	32.07	32.07	32.07	211,900	+0.37(+1.17%)
Nov 25, 2014	31.86	31.98	31.68	31.70	962,874	-0.40(-1.25%)
Nov 24, 2014	32.14	32.14	32.02	32.10	469,200	-0.28(-0.86%)
Nov 21, 2014	32.14	32.38	32.08	32.38	955,432	+0.66(+2.06%)
Nov 20, 2014	31.65	31.78	31.60	31.73	264,130	+0.05(+0.14%)
Nov 19, 2014	31.67	31.74	31.51	31.68	503,399	-0.28(-0.88%)
Nov 18, 2014	31.95	32.01	31.87	31.96	1,173,722	+0.11(+0.33%)
Nov 17, 2014	31.82	31.91	31.74	31.86	365,114	-0.04(-0.11%)
Nov 14, 2014	31.73	31.90	31.68	31.89	1,337,664	+0.16(+0.50%)
Nov 13, 2014	31.81	31.82	31.66	31.73	430,509	-0.16(-0.50%)
Nov 12, 2014	31.79	31.96	31.79	31.89	706,679	+0.09(+0.28%)
Nov 11, 2014	31.83	31.94	31.72	31.80	1,759,699	+0.05(+0.16%)
Nov 10, 2014	31.88	31.88	31.70	31.75	655,027	-0.04(-0.11%)
Nov 07, 2014	31.71	31.81	31.65	31.79	632,269	+0.05(+0.14%)
Nov 06, 2014	31.84	31.87	31.69	31.74	1,796,027	-0.01(-0.03%)
Nov 05, 2014	31.75	31.77	31.59	31.75	574,561	-0.12(-0.38%)
Nov 04, 2014	31.90	31.90	31.71	31.87	660,579	+0.11(+0.35%)
Nov 03, 2014	31.86	31.89	31.73	31.76	1,088,360	-0.13(-0.41%)
Oct 31, 2014	31.80	31.93	31.67	31.89	1,309,575	+0.60(+1.92%)
Oct 30, 2014	30.99	31.29	30.95	31.29	523,311	+0.59(+1.92%)
Oct 29, 2014	30.87	30.93	30.48	30.70	715,728	-0.08(-0.26%)
Oct 28, 2014	30.48	30.79	30.42	30.78	697,584	+0.42(+1.38%)
Oct 27, 2014	30.28	30.38	30.74	30.36	449,429	-0.38(-1.24%)
Oct 24, 2014	30.55	30.76	30.49	30.74	312,524	+0.27(+0.89%)
Oct 23, 2014	30.49	30.61	30.37	30.47	409,979	+0.16(+0.53%)
Oct 22, 2014	30.39	30.46	30.23	30.31	852,959	-0.16(-0.53%)
Oct 21, 2014	30.20	30.53	30.15	30.47	203,430	+0.32(+1.06%)
Oct 20, 2014	29.90	30.17	29.80	30.15	1,153,084	+0.42(+1.41%)
Oct 17, 2014	29.40	29.85	29.40	29.73	389,626	+0.11(+0.37%)
Oct 16, 2014	29.07	29.73	29.07	29.62	945,919	-0.56(-1.86%)
Oct 15, 2014	30.05	30.32	29.61	30.18	852,282	-0.01(-0.03%)
Oct 14, 2014	30.15	30.33	30.05	30.19	317,850	+0.04(+0.13%)
Oct 13, 2014	30.37	30.62	30.10	30.15	355,279	+0.27(+0.90%)
Oct 10, 2014	30.12	30.22	29.85	29.88	265,638	-0.38(-1.26%)
Oct 09, 2014	30.51	30.55	30.19	30.26	1,039,241	-0.24(-0.79%)
Oct 08, 2014	29.85	30.53	29.74	30.50	1,525,570	+0.61(+2.04%)
Oct 07, 2014	30.21	30.27	29.89	29.89	630,023	-0.73(-2.38%)
Oct 06, 2014	30.65	30.67	30.40	30.62	385,877	+0.27(+0.89%)
Oct 03, 2014	30.05	30.41	30.01	30.35	265,525	+0.24(+0.78%)
Oct 02, 2014	30.01	30.28	29.74	30.11	576,774	+0.11(+0.38%)
Oct 01, 2014	30.54	30.56	29.98	30.00	324,635	-0.28(-0.92%)
Sep 30, 2014	30.27	30.41	30.21	30.28	343,942	-0.01(-0.03%)
Sep 29, 2014	30.42	30.45	30.26	30.29	1,363,113	-0.29(-0.95%)
Sep 26, 2014	30.41	30.68	30.41	30.58	1,258,438	+0.43(+1.43%)
Sep 25, 2014	30.35	30.51	30.10	30.15	583,918	-0.92(-2.96%)
Sep 24, 2014	30.85	31.13	30.80	31.07	690,083	+0.41(+1.34%)
Sep 23, 2014	30.79	30.85	30.63	30.66	398,837	-0.42(-1.35%)
Sep 22, 2014	31.38	31.42	31.00	31.08	526,063	-0.09(-0.29%)
Sep 19, 2014	31.37	31.43	31.11	31.17	644,830	-0.28(-0.89%)
Sep 18, 2014	31.18	31.46	31.12	31.45	277,213	+0.95(+3.11%)
Sep 17, 2014	30.89	30.89	30.49	30.50	371,766	-0.15(-0.49%)
Sep 16, 2014	30.48	30.80	30.33	30.65	384,454	-0.14(-0.45%)
Sep 15, 2014	31.04	31.04	30.76	30.79	958,824	-0.35(-1.12%)
Sep 12, 2014	31.29	31.29	31.00	31.14	745,465	-0.09(-0.29%)
Sep 11, 2014	31.32	31.35	31.16	31.23	569,728	-0.25(-0.79%)
Sep 10, 2014	31.21	31.48	31.21	31.48	186,218	+0.05(+0.16%)
Sep 09, 2014	31.70	31.73	31.35	31.43	580,764	-0.44(-1.38%)
Sep 08, 2014	32.03	32.05	31.80	31.87	454,351	-0.06(-0.19%)
Sep 05, 2014	31.71	31.93	31.63	31.93	468,498	+0.38(+1.20%)
Sep 04, 2014	31.76	31.85	31.50	31.55	213,591	-0.15(-0.47%)
Sep 03, 2014	31.90	31.90	31.62	31.70	479,371	+0.38(+1.20%)
Sep 02, 2014	31.51	31.51	31.27	31.32	384,021	+0.29(+0.92%)
Aug 29, 2014	31.30	31.04	31.04	31.04	319,500	+0.12(+0.39%)
Aug 28, 2014	30.97	31.00	30.85	30.92	390,358	-0.28(-0.90%)
Aug 27, 2014	31.15	31.21	31.09	31.20	391,938	+0.13(+0.42%)
Aug 26, 2014	30.98	31.11	30.98	31.07	461,857	+0.10(+0.32%)
Aug 25, 2014	30.89	30.97	30.77	30.97	136,489	+0.04(+0.13%)
Aug 22, 2014	30.99	31.06	30.84	30.93	376,579	-0.03(-0.10%)
Aug 21, 2014	30.88	30.98	30.85	30.96	815,677	+0.07(+0.23%)
Aug 20, 2014	30.71	30.99	30.66	30.89	224,294	+0.05(+0.16%)
Aug 19, 2014	30.83	30.88	30.71	30.84	206,464	+0.02(+0.06%)
Aug 18, 2014	30.64	30.82	30.57	30.82	278,752	+0.43(+1.41%)
Aug 15, 2014	30.38	30.55	30.23	30.39	128,881	-0.16(-0.52%)
Aug 14, 2014	30.50	30.55	30.50	30.55	115,581	+0.41(+1.36%)
Aug 13, 2014	30.21	30.33	30.13	30.14	258,507	+0.21(+0.70%)
Aug 12, 2014	29.75	29.96	29.75	29.93	374,338	+0.00(+0.00%)
Aug 11, 2014	29.68	29.97	29.65	29.93	218,159	+0.29(+0.98%)
Aug 08, 2014	29.37	29.62	29.23	29.64	588,143	+0.31(+1.06%)
Aug 07, 2014	29.57	29.63	29.30	29.33	269,316	-0.22(-0.74%)
Aug 06, 2014	29.60	29.69	29.50	29.55	369,099	-0.34(-1.14%)
Aug 05, 2014	30.03	30.07	29.80	29.89	132,810	-0.07(-0.23%)
Aug 04, 2014	29.72	30.03	29.70	29.96	221,232	+0.25(+0.84%)
Aug 01, 2014	29.63	29.76	29.42	29.71	279,641	-0.05(-0.17%)
Jul 31, 2014	30.00	30.01	29.58	29.76	663,199	-0.67(-2.20%)
Jul 30, 2014	30.59	30.68	30.29	30.43	452,977	-0.03(-0.10%)
Jul 29, 2014	30.54	30.63	30.40	30.46	243,257	-0.18(-0.59%)
Jul 28, 2014	30.54	30.66	30.43	30.64	322,917	+0.09(+0.29%)
Jul 25, 2014	30.59	30.62	30.46	30.55	409,095	-0.21(-0.68%)
Jul 24, 2014	30.66	30.78	30.64	30.76	399,996	+0.18(+0.59%)
Jul 23, 2014	30.57	30.67	30.49	30.58	217,554	-0.01(-0.03%)
Jul 22, 2014	30.47	30.63	30.37	30.59	211,555	+0.54(+1.80%)
Jul 21, 2014	29.82	30.06	29.77	30.05	135,374	+0.19(+0.64%)
Jul 18, 2014	29.73	29.91	29.71	29.86	193,125	+0.52(+1.77%)
Jul 17, 2014	29.82	29.89	29.28	29.34	306,636	-0.47(-1.58%)
Jul 16, 2014	29.74	29.90	29.74	29.81	202,542	+0.38(+1.29%)
Jul 15, 2014	29.48	29.52	29.35	29.43	359,704	+0.08(+0.27%)
Jul 14, 2014	29.38	29.42	29.33	29.35	252,223	-0.04(-0.14%)
Jul 11, 2014	29.44	29.46	29.32	29.39	338,954	-0.29(-0.98%)
Jul 10, 2014	29.62	29.71	29.32	29.68	377,981	-0.41(-1.36%)
Jul 09, 2014	30.00	30.09	29.92	30.09	403,902	+0.16(+0.53%)
Jul 08, 2014	30.25	30.25	29.87	29.93	340,790	-0.80(-2.60%)
Jul 07, 2014	30.70	30.73	30.19	30.73	269,514	+0.17(+0.56%)
Jul 03, 2014	30.52	30.56	30.56	30.56	762,900	-0.14(-0.46%)
Jul 02, 2014	30.51	30.71	30.43	30.70	744,020	+0.56(+1.86%)
Jul 01, 2014	29.92	30.14	29.83	30.14	121,368	+0.41(+1.36%)
Jun 30, 2014	29.85	29.89	29.70	29.73	421,398	+0.13(+0.46%)
Jun 27, 2014	29.39	29.61	29.39	29.60	216,604	+0.28(+0.95%)
Jun 26, 2014	29.32	29.42	29.21	29.32	151,056	-0.36(-1.21%)
Jun 25, 2014	29.62	29.70	29.53	29.68	293,957	+0.13(+0.44%)
Jun 24, 2014	29.73	29.82	29.52	29.55	542,271	+0.17(+0.58%)
Jun 23, 2014	29.47	29.54	29.28	29.38	665,624	-0.16(-0.54%)
Jun 20, 2014	29.42	29.55	29.36	29.54	175,099	+0.06(+0.20%)
Jun 19, 2014	29.68	29.68	29.41	29.48	220,662	-0.50(-1.67%)
Jun 18, 2014	29.52	29.98	29.43	29.98	244,060	+0.13(+0.44%)
Jun 17, 2014	29.67	29.89	29.67	29.85	392,654	+0.38(+1.29%)
Jun 16, 2014	29.59	29.64	29.41	29.47	183,299	-0.29(-0.97%)
Jun 13, 2014	29.84	29.88	29.64	29.76	838,560	-0.48(-1.59%)
Jun 12, 2014	30.47	30.61	30.21	30.24	1,118,065	+0.09(+0.30%)
Jun 11, 2014	30.16	30.27	30.12	30.15	774,026	-0.21(-0.69%)
Jun 10, 2014	30.50	30.56	30.32	30.36	670,739	+0.04(+0.13%)
Jun 06, 2014	30.44	30.44	30.20	30.32	1,275,955	+0.43(+1.44%)
Jun 05, 2014	29.66	29.92	29.62	29.89	135,900	+0.71(+2.43%)
Jun 04, 2014	29.25	29.25	29.06	29.18	216,736	-0.14(-0.48%)
Jun 03, 2014	29.30	29.39	29.08	29.32	493,747	+0.19(+0.65%)