Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.475	6.546	6.370	6.477	12,047,696	+0.16(+2.57%)
Jun 27, 2013	6.379	6.412	6.223	6.314	15,708,119	-0.02(-0.35%)
Jun 26, 2013	6.346	6.418	6.307	6.336	11,127,353	-0.10(-1.55%)
Jun 25, 2013	6.394	6.477	6.357	6.436	5,333,889	+0.10(+1.66%)
Jun 24, 2013	6.397	6.399	6.280	6.331	6,909,846	-0.10(-1.63%)
Jun 21, 2013	6.507	6.507	6.384	6.436	8,210,592	+0.04(+0.66%)
Jun 20, 2013	6.538	6.555	6.341	6.394	15,687,485	-0.37(-5.53%)
Jun 19, 2013	6.900	6.922	6.761	6.768	7,119,911	-0.14(-2.08%)
Jun 18, 2013	6.951	6.951	6.902	6.912	7,050,679	-0.15(-2.13%)
Jun 17, 2013	7.034	7.137	7.029	7.063	5,942,476	+0.12(+1.68%)
Jun 14, 2013	7.042	7.112	6.944	6.946	8,549,968	+0.07(+1.06%)
Jun 13, 2013	6.829	6.910	6.809	6.873	8,299,437	+0.01(+0.12%)
Jun 12, 2013	6.973	7.025	6.851	6.865	6,768,411	-0.01(-0.07%)
Jun 11, 2013	6.983	6.985	6.836	6.870	16,598,166	-0.40(-5.48%)
Jun 10, 2013	7.295	7.296	7.212	7.268	7,370,915	-0.23(-3.01%)
Jun 07, 2013	7.400	7.520	7.384	7.493	4,322,480	+0.04(+0.52%)
Jun 06, 2013	7.376	7.457	7.371	7.454	3,478,398	+0.15(+2.02%)
Jun 05, 2013	7.384	7.461	7.305	7.307	4,359,533	-0.13(-1.71%)
Jun 04, 2013	7.450	7.496	7.417	7.434	4,236,795	-0.04(-0.48%)
Jun 03, 2013	7.616	7.649	7.383	7.469	6,559,355	-0.15(-1.91%)
May 31, 2013	7.706	7.726	7.581	7.615	13,526,168	-0.32(-4.05%)
May 30, 2013	7.853	7.962	7.853	7.936	8,700,073	+0.01(+0.15%)
May 29, 2013	7.938	7.970	7.859	7.925	8,514,239	-0.15(-1.85%)
May 28, 2013	7.954	8.091	7.900	8.074	5,553,241	+0.24(+3.10%)
May 24, 2013	7.887	7.887	7.767	7.831	6,089,791	+0.03(+0.41%)
May 23, 2013	7.704	7.801	7.681	7.799	5,689,750	-0.10(-1.22%)
May 22, 2013	7.948	8.000	7.848	7.895	3,067,469	-0.03(-0.40%)
May 21, 2013	8.010	8.061	7.917	7.927	5,165,246	-0.13(-1.63%)
May 20, 2013	8.142	8.142	8.035	8.059	7,338,353	-0.11(-1.36%)
May 17, 2013	8.152	8.179	8.093	8.170	4,402,732	+0.06(+0.79%)
May 16, 2013	8.111	8.145	8.056	8.106	4,510,576	+0.02(+0.25%)
May 15, 2013	8.056	8.147	8.035	8.086	7,117,542	+0.23(+2.99%)
May 13, 2013	7.872	7.892	7.845	7.851	7,080,407	-0.08(-1.06%)
May 10, 2013	7.958	7.975	7.894	7.936	4,750,790	+0.00(+0.00%)
May 09, 2013	7.961	7.995	7.860	7.936	4,655,490	-0.08(-1.01%)
May 08, 2013	7.971	8.062	7.956	8.017	7,256,568	-0.02(-0.27%)
May 07, 2013	7.936	8.061	7.910	8.039	8,138,766	+0.20(+2.59%)
May 06, 2013	7.667	7.910	7.659	7.836	5,943,977	+0.22(+2.90%)
May 03, 2013	7.664	7.880	7.599	7.615	7,664,515	-0.27(-3.36%)
May 02, 2013	7.828	7.894	7.828	7.880	4,666,950	+0.06(+0.80%)
May 01, 2013	7.868	7.902	7.782	7.818	3,075,541	-0.09(-1.11%)
Apr 30, 2013	7.750	7.914	7.738	7.905	7,070,801	+0.23(+2.97%)
Apr 29, 2013	7.662	7.715	7.637	7.677	3,453,390	+0.01(+0.18%)
Apr 26, 2013	7.595	7.706	7.640	7.664	4,667,400	-0.11(-1.37%)
Apr 25, 2013	7.769	7.837	7.745	7.770	6,805,860	-0.03(-0.35%)
Apr 24, 2013	7.733	7.878	7.694	7.797	10,474,489	+0.08(+1.03%)
Apr 23, 2013	7.633	7.738	7.617	7.718	9,432,885	+0.16(+2.08%)
Apr 22, 2013	7.606	7.644	7.520	7.561	10,358,596	+0.03(+0.34%)
Apr 19, 2013	7.487	7.559	7.429	7.536	6,332,865	+0.06(+0.77%)
Apr 18, 2013	7.384	7.509	7.365	7.478	10,341,409	+0.23(+3.19%)
Apr 17, 2013	7.254	7.301	7.191	7.247	7,279,589	-0.05(-0.74%)
Apr 16, 2013	7.208	7.345	7.205	7.301	9,544,354	+0.39(+5.67%)
Apr 15, 2013	6.911	7.016	6.892	6.909	6,764,864	-0.08(-1.09%)
Apr 12, 2013	7.086	7.125	6.975	6.985	5,479,114	-0.12(-1.76%)
Apr 11, 2013	7.043	7.164	6.999	7.110	9,325,923	+0.09(+1.32%)
Apr 10, 2013	6.793	7.054	6.780	7.017	15,258,914	+0.36(+5.38%)
Apr 09, 2013	6.669	6.693	6.619	6.659	5,760,418	+0.08(+1.18%)
Apr 08, 2013	6.553	6.631	6.543	6.582	5,356,285	-0.03(-0.46%)
Apr 05, 2013	6.622	6.636	6.512	6.612	7,188,571	-0.09(-1.39%)
Apr 04, 2013	6.772	6.791	6.658	6.705	6,600,270	-0.18(-2.55%)
Apr 03, 2013	7.000	7.019	6.810	6.880	7,360,646	-0.24(-3.39%)
Apr 02, 2013	7.119	7.166	7.095	7.122	6,652,430	+0.05(+0.72%)
Apr 01, 2013	7.213	7.213	7.039	7.071	8,093,855	-0.17(-2.38%)
Mar 28, 2013	7.046	7.279	7.032	7.243	15,560,841	+0.29(+4.23%)
Mar 27, 2013	6.801	6.953	6.777	6.950	9,403,095	+0.10(+1.48%)
Mar 26, 2013	6.828	6.870	6.795	6.848	7,230,681	+0.07(+1.10%)
Mar 25, 2013	6.833	6.862	6.703	6.774	6,028,735	-0.06(-0.82%)
Mar 22, 2013	6.860	6.886	6.769	6.830	4,357,419	+0.01(+0.07%)
Mar 21, 2013	6.913	6.963	6.810	6.825	7,667,572	-0.03(-0.37%)
Mar 20, 2013	6.761	6.857	6.754	6.850	9,593,754	-0.01(-0.07%)
Mar 19, 2013	6.914	6.941	6.823	6.855	9,094,765	-0.15(-2.12%)
Mar 18, 2013	7.016	7.100	6.982	7.004	9,088,736	-0.12(-1.73%)
Mar 15, 2013	7.041	7.154	7.039	7.127	5,797,440	-0.14(-1.97%)
Mar 14, 2013	7.323	7.358	7.227	7.270	4,790,993	+0.06(+0.84%)
Mar 13, 2013	7.294	7.319	7.205	7.210	6,089,891	-0.24(-3.20%)
Mar 12, 2013	7.536	7.536	7.390	7.448	10,457,562	-0.18(-2.30%)
Mar 11, 2013	7.534	7.659	7.515	7.623	5,081,223	+0.05(+0.62%)
Mar 08, 2013	7.541	7.581	7.509	7.576	6,474,101	+0.12(+1.58%)
Mar 07, 2013	7.311	7.461	7.303	7.458	6,411,825	+0.20(+2.72%)
Mar 06, 2013	7.346	7.394	7.230	7.260	5,869,998	-0.06(-0.83%)
Mar 05, 2013	7.254	7.358	7.164	7.321	9,619,085	+0.22(+3.07%)
Mar 04, 2013	7.007	7.119	6.980	7.103	10,565,667	+0.05(+0.69%)
Mar 01, 2013	7.044	7.135	7.010	7.054	9,983,608	-0.02(-0.33%)
Feb 28, 2013	6.892	7.149	6.880	7.078	18,588,612	-0.11(-1.60%)
Feb 27, 2013	7.095	7.233	7.061	7.193	10,361,954	+0.14(+1.94%)
Feb 26, 2013	7.004	7.083	6.946	7.056	6,076,613	+0.01(+0.19%)
Feb 25, 2013	7.210	7.254	7.041	7.043	5,387,918	-0.08(-1.14%)
Feb 22, 2013	7.140	7.171	7.078	7.124	5,893,244	+0.08(+1.08%)
Feb 21, 2013	7.054	7.058	6.909	7.048	10,958,672	-0.12(-1.74%)
Feb 20, 2013	7.316	7.316	7.169	7.173	5,590,423	-0.20(-2.66%)
Feb 19, 2013	7.336	7.395	7.331	7.368	4,208,466	+0.08(+1.09%)
Feb 15, 2013	7.402	7.456	7.264	7.289	9,076,832	-0.14(-1.84%)
Feb 14, 2013	7.395	7.449	7.338	7.426	3,782,537	-0.04(-0.50%)
Feb 13, 2013	7.493	7.534	7.434	7.463	4,548,647	+0.01(+0.18%)
Feb 12, 2013	7.380	7.460	7.363	7.449	4,232,979	+0.07(+0.94%)
Feb 11, 2013	7.333	7.416	7.287	7.380	6,074,658	+0.04(+0.53%)
Feb 08, 2013	7.399	7.404	7.325	7.341	7,915,941	-0.08(-1.11%)
Feb 07, 2013	7.534	7.571	7.414	7.424	9,139,226	-0.17(-2.29%)
Feb 06, 2013	7.635	7.640	7.576	7.598	12,637,030	-0.35(-4.38%)
Feb 04, 2013	7.927	7.976	7.921	7.946	17,151,682	-0.12(-1.47%)
Feb 01, 2013	7.814	8.083	7.796	8.064	14,219,697	+0.33(+4.28%)
Jan 31, 2013	7.836	7.836	7.608	7.733	9,260,722	-0.10(-1.31%)
Jan 30, 2013	7.991	8.105	7.824	7.836	8,736,153	-0.10(-1.21%)
Jan 29, 2013	7.915	7.963	7.833	7.932	7,267,809	+0.12(+1.56%)
Jan 28, 2013	7.858	7.873	7.733	7.811	7,104,767	-0.02(-0.28%)
Jan 25, 2013	7.726	7.873	7.708	7.833	7,019,399	+0.15(+1.89%)
Jan 24, 2013	7.590	7.716	7.551	7.688	7,338,418	-0.03(-0.39%)
Jan 23, 2013	7.605	7.720	7.554	7.718	7,055,390	+0.12(+1.62%)
Jan 22, 2013	7.460	7.598	7.451	7.595	5,613,094	+0.14(+1.88%)
Jan 18, 2013	7.492	7.497	7.424	7.455	9,590,834	+0.04(+0.48%)
Jan 17, 2013	7.514	7.514	7.380	7.419	7,021,430	-0.07(-0.92%)
Jan 16, 2013	7.379	7.517	7.379	7.488	6,342,400	-0.11(-1.44%)
Jan 15, 2013	7.617	7.620	7.541	7.598	7,753,052	+0.01(+0.18%)
Jan 14, 2013	7.598	7.608	7.554	7.585	6,450,079	+0.08(+1.10%)
Jan 11, 2013	7.498	7.571	7.482	7.502	6,441,823	-0.04(-0.47%)
Jan 10, 2013	7.549	7.591	7.446	7.537	6,782,756	-0.01(-0.11%)
Jan 09, 2013	7.525	7.590	7.500	7.546	4,529,961	+0.05(+0.65%)
Jan 08, 2013	7.509	7.547	7.436	7.497	4,005,937	-0.08(-1.03%)
Jan 07, 2013	7.585	7.598	7.505	7.574	2,915,182	-0.02(-0.31%)
Jan 04, 2013	7.581	7.598	7.519	7.598	3,474,587	+0.01(+0.11%)
Jan 03, 2013	7.740	7.740	7.561	7.590	4,703,220	-0.09(-1.21%)
Jan 02, 2013	7.684	7.725	7.363	7.682	8,310,248	+0.32(+4.33%)
Dec 31, 2012	7.340	7.377	7.331	7.363	4,191,237	+0.02(+0.30%)
Dec 28, 2012	7.355	7.395	7.313	7.341	6,248,249	-0.05(-0.62%)
Dec 27, 2012	7.458	7.480	7.323	7.387	6,594,898	-0.09(-1.24%)
Dec 26, 2012	7.536	7.542	7.472	7.480	3,958,213	+0.02(+0.20%)
Dec 24, 2012	7.498	7.529	7.438	7.465	2,420,996	-0.07(-0.94%)
Dec 21, 2012	7.419	7.536	7.385	7.536	8,999,157	-0.05(-0.62%)
Dec 20, 2012	7.514	7.590	7.509	7.583	6,702,440	+0.04(+0.54%)
Dec 19, 2012	7.451	7.571	7.451	7.542	13,612,479	+0.02(+0.20%)
Dec 18, 2012	7.385	7.527	7.363	7.527	7,373,101	+0.10(+1.34%)
Dec 17, 2012	7.362	7.453	7.343	7.428	8,793,875	+0.08(+1.08%)
Dec 14, 2012	7.303	7.362	7.276	7.348	4,261,988	+0.10(+1.45%)
Dec 13, 2012	7.385	7.385	7.210	7.243	5,999,590	-0.05(-0.69%)
Dec 12, 2012	7.308	7.343	7.264	7.294	10,201,867	-0.01(-0.18%)
Dec 11, 2012	7.360	7.400	7.277	7.308	8,305,546	-0.07(-0.96%)
Dec 10, 2012	7.333	7.470	7.313	7.379	8,161,485	+0.01(+0.07%)
Dec 07, 2012	7.260	7.373	7.260	7.373	5,621,895	+0.01(+0.18%)
Dec 06, 2012	7.235	7.375	7.227	7.360	9,419,974	+0.12(+1.61%)
Dec 05, 2012	7.048	7.270	7.040	7.243	12,080,065	+0.23(+3.25%)
Dec 04, 2012	6.982	7.016	6.946	7.016	5,722,484	+0.09(+1.37%)
Nov 30, 2012	7.007	7.010	6.843	6.921	13,507,880	-0.09(-1.32%)
Nov 29, 2012	6.771	7.053	6.771	7.014	14,980,109	+0.47(+7.12%)
Nov 28, 2012	6.482	6.551	6.450	6.548	10,346,396	+0.04(+0.67%)
Nov 27, 2012	6.416	6.521	6.416	6.504	11,104,225	+0.07(+1.02%)
Nov 26, 2012	6.239	6.490	6.230	6.438	12,760,539	+0.08(+1.30%)
Nov 23, 2012	6.337	6.356	6.273	6.355	8,725,623	-0.10(-1.52%)
Nov 21, 2012	6.418	6.462	6.404	6.453	6,890,328	+0.09(+1.35%)
Nov 20, 2012	6.328	6.378	6.312	6.367	4,302,102	-0.03(-0.50%)
Nov 19, 2012	6.347	6.447	6.344	6.399	5,432,829	+0.09(+1.45%)
Nov 16, 2012	6.328	6.335	6.241	6.308	7,600,208	-0.13(-1.99%)
Nov 15, 2012	6.504	6.504	6.403	6.436	8,578,636	-0.03(-0.47%)
Nov 14, 2012	6.587	6.593	6.457	6.467	4,440,974	-0.09(-1.42%)
Nov 13, 2012	6.528	6.605	6.511	6.560	3,964,947	-0.05(-0.69%)
Nov 12, 2012	6.548	6.634	6.543	6.605	4,833,150	+0.02(+0.28%)
Nov 09, 2012	6.521	6.602	6.504	6.587	5,544,155	-0.02(-0.33%)
Nov 08, 2012	6.707	6.732	6.595	6.609	5,946,802	-0.08(-1.19%)
Nov 07, 2012	6.740	6.749	6.671	6.688	5,825,519	-0.11(-1.59%)
Nov 06, 2012	6.739	6.847	6.738	6.796	4,132,722	+0.08(+1.13%)
Nov 05, 2012	6.703	6.734	6.649	6.720	7,355,914	-0.08(-1.12%)
Nov 02, 2012	6.840	6.860	6.777	6.796	3,837,262	+0.03(+0.42%)
Nov 01, 2012	6.732	6.786	6.720	6.767	6,115,287	+0.14(+2.11%)
Oct 31, 2012	6.627	6.658	6.553	6.627	6,429,954	-0.07(-1.08%)
Oct 26, 2012	6.761	6.700	6.700	6.700	29,370,068	-0.10(-1.51%)
Oct 25, 2012	6.848	6.860	6.761	6.803	7,328,640	+0.09(+1.36%)
Oct 24, 2012	6.759	6.767	6.703	6.712	4,360,202	-0.02(-0.35%)
Oct 23, 2012	6.764	6.768	6.700	6.735	6,604,238	+0.09(+1.37%)
Oct 19, 2012	6.696	6.740	6.620	6.644	9,940,853	-0.11(-1.65%)
Oct 18, 2012	6.750	6.804	6.732	6.755	3,670,476	-0.03(-0.37%)
Oct 17, 2012	6.767	6.843	6.737	6.781	9,203,379	+0.04(+0.63%)
Oct 16, 2012	6.695	6.759	6.642	6.739	11,620,461	-0.02(-0.22%)
Oct 15, 2012	6.744	6.767	6.674	6.754	5,802,498	+0.08(+1.27%)
Oct 12, 2012	6.708	6.730	6.627	6.669	7,316,564	-0.09(-1.37%)
Oct 11, 2012	6.806	6.869	6.752	6.762	4,696,030	+0.07(+0.98%)
Oct 10, 2012	6.755	6.793	6.649	6.696	8,584,997	-0.10(-1.54%)
Oct 09, 2012	6.864	6.882	6.771	6.801	7,302,148	-0.06(-0.91%)
Oct 08, 2012	6.826	6.886	6.788	6.864	7,047,454	-0.12(-1.69%)
Oct 05, 2012	7.049	7.064	6.953	6.982	7,005,374	-0.09(-1.31%)
Oct 04, 2012	7.081	7.174	7.041	7.075	11,863,754	+0.24(+3.56%)
Oct 03, 2012	6.845	6.880	6.813	6.831	10,109,173	-0.01(-0.10%)
Oct 02, 2012	6.869	6.872	6.779	6.838	4,774,309	+0.02(+0.32%)
Oct 01, 2012	6.786	6.901	6.761	6.816	7,037,131	+0.04(+0.57%)
Sep 28, 2012	6.700	6.799	6.671	6.777	11,996,497	+0.04(+0.63%)
Sep 27, 2012	6.658	6.747	6.653	6.735	12,113,006	+0.09(+1.40%)
Sep 26, 2012	6.637	6.686	6.573	6.642	8,255,891	-0.02(-0.35%)
Sep 25, 2012	6.769	6.803	6.666	6.666	9,827,436	-0.11(-1.67%)
Sep 24, 2012	6.745	6.875	6.718	6.779	15,107,118	+0.07(+1.03%)
Sep 21, 2012	6.357	6.830	6.681	6.710	21,605,882	+0.35(+5.55%)
Sep 20, 2012	6.342	6.386	6.284	6.357	7,665,611	-0.04(-0.58%)
Sep 19, 2012	6.441	6.452	6.357	6.394	9,996,738	-0.02(-0.32%)
Sep 18, 2012	6.550	6.577	6.408	6.414	19,258,532	-0.19(-2.84%)
Sep 17, 2012	6.575	6.625	6.551	6.602	16,076,419	+0.15(+2.38%)
Sep 14, 2012	6.386	6.558	6.384	6.448	21,449,946	+0.31(+4.98%)
Sep 13, 2012	5.903	6.176	5.876	6.143	17,080,836	+0.21(+3.47%)
Sep 12, 2012	5.869	5.974	5.850	5.937	10,402,204	+0.08(+1.35%)
Sep 11, 2012	5.788	5.879	5.788	5.857	8,847,213	+0.12(+2.15%)
Sep 10, 2012	5.764	5.798	5.724	5.734	7,982,706	-0.07(-1.25%)
Sep 07, 2012	5.714	5.823	5.705	5.807	8,138,126	+0.17(+2.96%)
Sep 06, 2012	5.509	5.646	5.491	5.639	11,073,386	+0.18(+3.28%)
Sep 05, 2012	5.386	5.482	5.319	5.460	13,021,986	-0.12(-2.15%)
Sep 04, 2012	5.518	5.592	5.491	5.580	6,105,468	+0.09(+1.60%)
Aug 31, 2012	5.558	5.558	5.472	5.493	7,143,903	-0.02(-0.40%)
Aug 30, 2012	5.570	5.592	5.487	5.514	6,013,780	-0.08(-1.45%)
Aug 29, 2012	5.619	5.631	5.562	5.596	4,406,126	-0.17(-2.90%)
Aug 27, 2012	5.741	5.793	5.726	5.763	5,794,894	-0.07(-1.19%)
Aug 24, 2012	5.847	5.861	5.763	5.832	6,915,759	-0.10(-1.65%)
Aug 23, 2012	5.948	5.967	5.915	5.930	5,747,685	-0.05(-0.76%)
Aug 22, 2012	5.940	5.989	5.923	5.975	3,904,027	+0.04(+0.60%)
Aug 21, 2012	5.959	6.009	5.917	5.940	5,510,254	+0.04(+0.69%)
Aug 20, 2012	5.886	5.935	5.872	5.899	3,712,758	-0.02(-0.29%)
Aug 17, 2012	5.849	5.920	5.820	5.916	6,358,018	+0.10(+1.74%)
Aug 16, 2012	5.849	5.854	5.768	5.815	7,728,077	-0.05(-0.89%)
Aug 15, 2012	5.871	5.916	5.862	5.867	4,190,609	-0.03(-0.49%)
Aug 14, 2012	5.928	5.948	5.884	5.896	6,238,364	+0.09(+1.54%)
Aug 13, 2012	5.835	5.847	5.788	5.807	7,906,482	-0.09(-1.52%)
Aug 10, 2012	5.867	5.905	5.827	5.896	5,314,738	-0.01(-0.14%)
Aug 09, 2012	5.876	5.923	5.859	5.905	8,073,866	-0.02(-0.40%)
Aug 08, 2012	5.872	5.938	5.859	5.928	13,426,918	-0.06(-1.07%)
Aug 07, 2012	5.975	6.060	5.972	5.992	12,115,464	+0.09(+1.49%)
Aug 06, 2012	5.884	5.977	5.867	5.905	7,354,202	+0.07(+1.16%)
Aug 03, 2012	5.796	5.899	5.788	5.837	7,702,337	+0.12(+2.10%)
Aug 02, 2012	5.775	5.775	5.677	5.717	8,962,496	-0.14(-2.36%)
Aug 01, 2012	5.850	5.905	5.832	5.856	6,025,969	+0.01(+0.17%)
Jul 31, 2012	5.847	5.883	5.800	5.845	9,988,571	-0.11(-1.79%)
Jul 30, 2012	5.864	5.967	5.859	5.952	11,580,389	+0.07(+1.12%)
Jul 27, 2012	5.742	5.933	5.729	5.886	9,294,386	+0.17(+2.92%)
Jul 26, 2012	5.638	5.754	5.616	5.719	11,469,441	+0.17(+3.10%)
Jul 25, 2012	5.526	5.607	5.506	5.547	7,766,852	+0.08(+1.39%)
Jul 24, 2012	5.513	5.520	5.403	5.471	5,027,967	-0.01(-0.25%)
Jul 23, 2012	5.504	5.506	5.403	5.484	12,671,677	-0.23(-4.08%)
Jul 20, 2012	5.726	5.775	5.700	5.717	14,723,241	-0.20(-3.31%)
Jul 19, 2012	5.852	5.986	5.837	5.913	13,145,057	+0.07(+1.27%)
Jul 18, 2012	5.717	5.859	5.715	5.839	11,431,027	+0.12(+2.19%)
Jul 17, 2012	5.697	5.732	5.650	5.714	7,671,569	-0.00(-0.06%)
Jul 16, 2012	5.670	5.741	5.636	5.717	6,461,592	+0.01(+0.09%)
Jul 13, 2012	5.619	5.728	5.617	5.712	6,266,402	+0.15(+2.61%)
Jul 12, 2012	5.607	5.607	5.514	5.567	7,991,637	-0.14(-2.37%)
Jul 11, 2012	5.687	5.741	5.672	5.702	7,570,009	+0.03(+0.45%)
Jul 10, 2012	5.756	5.756	5.666	5.677	12,953,758	+0.04(+0.75%)
Jul 09, 2012	5.628	5.653	5.607	5.634	8,966,559	-0.03(-0.51%)
Jul 06, 2012	5.612	5.672	5.569	5.663	14,176,178	+0.01(+0.24%)
Jul 05, 2012	5.604	5.693	5.584	5.650	9,696,185	+0.04(+0.63%)
Jul 03, 2012	5.550	5.651	5.543	5.614	8,424,430	+0.14(+2.59%)