KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.79	23.92	23.79	23.83	79,870	-0.13(-0.54%)
Jun 27, 2014	23.77	24.00	23.74	23.96	121,717	+0.34(+1.45%)
Jun 26, 2014	23.53	23.69	23.43	23.62	138,907	+0.17(+0.73%)
Jun 25, 2014	23.35	23.47	23.30	23.45	81,040	-0.05(-0.23%)
Jun 24, 2014	23.53	23.68	23.50	23.50	132,231	+0.43(+1.84%)
Jun 23, 2014	23.13	23.14	23.02	23.08	62,793	+0.05(+0.21%)
Jun 20, 2014	23.07	23.10	22.90	23.03	233,853	-0.27(-1.18%)
Jun 19, 2014	23.38	23.42	23.30	23.31	81,186	+0.06(+0.27%)
Jun 18, 2014	23.24	23.32	23.08	23.24	205,464	-0.03(-0.15%)
Jun 17, 2014	23.11	23.28	23.07	23.28	109,686	-0.10(-0.41%)
Jun 16, 2014	23.52	23.52	23.37	23.37	91,273	-0.08(-0.35%)
Jun 13, 2014	23.50	23.61	23.43	23.46	151,329	-0.36(-1.50%)
Jun 12, 2014	23.96	24.01	23.79	23.81	97,007	+0.01(+0.06%)
Jun 11, 2014	23.76	23.91	23.72	23.80	71,918	-0.04(-0.17%)
Jun 10, 2014	23.57	23.85	23.57	23.84	135,219	+0.56(+2.42%)
Jun 06, 2014	23.32	23.57	23.26	23.28	127,806	+0.02(+0.09%)
Jun 05, 2014	23.07	23.27	23.06	23.26	76,897	+0.34(+1.50%)
Jun 04, 2014	23.10	23.10	22.84	22.91	100,757	-0.11(-0.48%)
Jun 03, 2014	22.97	23.07	22.94	23.02	156,928	-0.15(-0.65%)
Jun 02, 2014	23.31	23.31	23.15	23.18	83,795	-0.15(-0.65%)
May 30, 2014	23.40	23.43	23.31	23.33	173,267	-0.38(-1.59%)
May 29, 2014	23.70	23.76	23.63	23.70	79,558	-0.09(-0.37%)
May 28, 2014	23.75	23.83	23.63	23.79	106,296	+0.13(+0.55%)
May 27, 2014	23.77	23.77	23.60	23.66	154,835	-0.39(-1.62%)
May 23, 2014	23.86	24.05	24.05	24.05	144,824	-0.01(-0.03%)
May 22, 2014	23.99	24.06	23.94	24.06	42,560	+0.22(+0.92%)
May 21, 2014	23.91	23.91	23.74	23.84	143,922	-0.75(-3.07%)
May 20, 2014	24.57	24.66	24.53	24.59	284,069	-0.32(-1.27%)
May 19, 2014	24.81	24.91	24.70	24.91	81,593	+0.14(+0.58%)
May 16, 2014	24.77	24.77	24.61	24.77	75,836	+0.32(+1.29%)
May 15, 2014	24.54	24.57	24.29	24.45	139,529	-0.07(-0.28%)
May 14, 2014	24.68	24.72	24.51	24.52	177,430	+0.34(+1.42%)
May 13, 2014	24.21	24.29	24.16	24.18	124,590	+0.23(+0.97%)
May 12, 2014	23.73	23.95	23.73	23.94	91,449	+0.12(+0.49%)
May 09, 2014	23.85	23.91	23.75	23.83	59,551	-0.01(-0.06%)
May 08, 2014	23.77	23.94	23.74	23.84	53,518	+0.38(+1.61%)
May 07, 2014	23.44	23.59	23.32	23.46	221,318	-0.38(-1.61%)
May 06, 2014	23.74	23.96	23.68	23.85	169,570	+0.10(+0.40%)
May 05, 2014	23.69	23.76	23.54	23.75	121,205	-0.03(-0.12%)
May 02, 2014	23.64	23.80	23.60	23.78	249,168	+0.01(+0.03%)
May 01, 2014	23.56	23.80	23.40	23.77	131,974	+0.23(+0.99%)
Apr 30, 2014	23.36	23.57	23.35	23.54	74,356	+0.05(+0.20%)
Apr 29, 2014	23.37	23.63	23.37	23.49	381,517	+0.16(+0.71%)
Apr 28, 2014	23.31	23.43	23.15	23.33	588,090	-0.27(-1.13%)
Apr 25, 2014	23.48	23.74	23.15	23.59	164,502	-0.17(-0.72%)
Apr 24, 2014	23.75	23.87	23.65	23.76	69,192	-0.09(-0.37%)
Apr 23, 2014	23.85	24.00	23.66	23.85	116,363	-0.21(-0.88%)
Apr 22, 2014	24.18	24.18	24.00	24.07	77,897	-0.40(-1.65%)
Apr 21, 2014	24.40	24.47	24.31	24.47	89,721	+0.04(+0.17%)
Apr 17, 2014	24.46	24.43	24.43	24.43	106,759	-0.14(-0.59%)
Apr 16, 2014	24.35	24.60	24.32	24.57	93,105	+0.32(+1.33%)
Apr 15, 2014	24.44	24.50	24.03	24.25	109,783	-0.40(-1.64%)
Apr 14, 2014	24.71	24.71	24.54	24.66	62,125	+0.18(+0.73%)
Apr 11, 2014	24.53	24.53	24.35	24.48	76,973	-0.07(-0.28%)
Apr 10, 2014	24.86	24.86	24.54	24.55	81,874	-0.32(-1.27%)
Apr 09, 2014	24.48	24.86	24.48	24.86	108,789	+0.62(+2.55%)
Apr 08, 2014	24.29	24.34	24.11	24.24	98,994	+0.49(+2.05%)
Apr 07, 2014	23.87	23.90	23.71	23.76	78,174	-0.28(-1.17%)
Apr 04, 2014	24.25	24.40	23.98	24.04	76,974	+0.12(+0.52%)
Apr 03, 2014	24.07	24.07	23.57	23.92	114,978	-0.45(-1.83%)
Apr 02, 2014	24.36	24.38	24.24	24.36	172,386	-0.10(-0.42%)
Apr 01, 2014	24.38	24.46	24.33	24.46	175,757	+0.36(+1.51%)
Mar 31, 2014	24.06	24.11	23.90	24.10	59,537	+0.15(+0.63%)
Mar 28, 2014	23.93	24.09	23.90	23.95	129,085	+0.02(+0.09%)
Mar 27, 2014	23.74	24.00	23.72	23.93	192,821	+0.18(+0.75%)
Mar 26, 2014	23.80	23.86	23.68	23.75	166,423	+0.58(+2.48%)
Mar 25, 2014	23.21	23.26	23.08	23.18	136,291	+0.02(+0.09%)
Mar 24, 2014	23.14	23.26	23.07	23.15	257,815	+0.19(+0.81%)
Mar 21, 2014	23.03	23.20	22.93	22.97	170,407	-0.08(-0.33%)
Mar 20, 2014	23.14	23.15	22.76	23.04	199,624	-0.36(-1.55%)
Mar 19, 2014	23.66	23.74	23.35	23.41	83,568	-0.31(-1.30%)
Mar 18, 2014	23.59	23.79	23.59	23.72	189,039	-0.14(-0.60%)
Mar 17, 2014	23.70	23.88	23.68	23.86	100,985	+0.36(+1.52%)
Mar 14, 2014	23.40	23.59	23.40	23.50	99,984	+0.15(+0.65%)
Mar 13, 2014	23.87	23.87	23.33	23.35	97,845	-0.47(-1.96%)
Mar 12, 2014	23.50	23.83	23.44	23.82	139,478	-0.60(-2.44%)
Mar 11, 2014	24.61	24.69	24.35	24.42	175,252	-0.13(-0.53%)
Mar 10, 2014	24.69	24.69	24.29	24.55	177,157	-0.65(-2.59%)
Mar 07, 2014	25.11	25.29	25.01	25.20	151,729	-0.76(-2.93%)
Mar 06, 2014	25.80	25.97	25.66	25.96	95,881	+0.73(+2.91%)
Mar 05, 2014	25.18	25.23	25.09	25.23	92,291	-0.15(-0.59%)
Mar 04, 2014	25.24	25.39	25.09	25.38	194,396	+0.43(+1.70%)
Mar 03, 2014	24.88	24.97	24.72	24.95	162,181	-0.35(-1.38%)
Feb 28, 2014	25.38	25.44	25.11	25.30	169,999	+0.05(+0.19%)
Feb 27, 2014	25.12	25.27	25.02	25.25	234,611	-0.02(-0.08%)
Feb 26, 2014	25.34	25.45	25.15	25.27	256,092	+0.59(+2.39%)
Feb 25, 2014	24.80	24.88	24.64	24.68	141,521	-0.02(-0.08%)
Feb 24, 2014	24.70	24.88	24.50	24.70	218,953	+0.21(+0.84%)
Feb 21, 2014	24.62	24.70	24.42	24.50	176,592	+0.62(+2.58%)
Feb 20, 2014	23.90	23.93	23.67	23.88	628,719	-0.22(-0.91%)
Feb 19, 2014	24.43	24.48	24.07	24.10	244,892	-0.49(-1.98%)
Feb 18, 2014	24.82	24.83	24.55	24.59	169,894	+0.95(+4.03%)
Feb 14, 2014	23.48	23.63	23.63	23.63	102,237	+0.40(+1.71%)
Feb 13, 2014	23.27	23.29	23.04	23.24	123,779	-0.35(-1.48%)
Feb 12, 2014	23.57	23.72	23.50	23.59	117,128	+0.27(+1.15%)
Feb 11, 2014	23.02	23.33	23.02	23.32	129,019	+0.34(+1.46%)
Feb 10, 2014	23.14	23.22	22.89	22.98	115,393	-0.58(-2.44%)
Feb 07, 2014	23.66	23.99	23.45	23.56	229,133	+0.20(+0.85%)
Feb 06, 2014	23.21	23.42	22.91	23.36	182,849	+0.58(+2.56%)
Feb 05, 2014	22.83	22.92	22.69	22.78	135,925	-0.06(-0.27%)
Feb 04, 2014	22.42	22.92	22.42	22.84	232,572	+0.67(+3.00%)
Feb 03, 2014	22.79	22.79	22.15	22.17	317,030	-0.83(-3.61%)
Jan 31, 2014	22.80	23.04	22.71	23.00	186,999	-0.14(-0.59%)
Jan 30, 2014	23.24	23.40	23.03	23.14	172,618	+0.15(+0.66%)
Jan 29, 2014	23.18	23.31	22.92	22.99	254,598	+0.36(+1.58%)
Jan 28, 2014	22.94	22.96	22.37	22.63	221,056	-0.49(-2.13%)
Jan 27, 2014	23.22	23.26	22.91	23.13	132,658	-0.17(-0.74%)
Jan 24, 2014	23.63	24.00	23.26	23.30	252,698	-0.59(-2.47%)
Jan 23, 2014	23.98	24.04	23.76	23.89	161,490	-0.94(-3.78%)
Jan 22, 2014	25.01	25.01	24.68	24.83	185,259	-0.27(-1.07%)
Jan 21, 2014	25.38	25.42	25.06	25.09	113,196	-0.10(-0.41%)
Jan 17, 2014	25.14	25.20	25.20	25.20	150,221	-0.12(-0.49%)
Jan 16, 2014	25.32	25.40	25.27	25.32	301,571	-0.32(-1.23%)
Jan 15, 2014	25.42	25.81	25.61	25.64	473,193	+0.21(+0.84%)
Jan 14, 2014	25.33	25.44	25.29	25.42	429,237	-0.01(-0.05%)
Jan 13, 2014	25.80	25.81	25.35	25.44	385,912	-0.15(-0.59%)
Jan 10, 2014	25.57	25.67	25.49	25.59	239,255	-0.44(-1.69%)
Jan 09, 2014	26.10	26.14	25.79	26.03	112,006	-0.04(-0.16%)
Jan 08, 2014	26.10	26.16	25.98	26.07	125,751	+0.06(+0.24%)
Jan 07, 2014	25.90	26.09	25.80	26.01	226,705	+0.16(+0.64%)
Jan 06, 2014	25.93	25.93	25.77	25.84	225,220	-0.57(-2.15%)
Jan 03, 2014	26.37	26.49	26.23	26.41	183,764	-0.56(-2.06%)
Jan 02, 2014	27.42	27.42	26.88	26.97	99,234	-0.81(-2.91%)
Dec 31, 2013	27.56	27.78	27.78	27.78	97,279	+0.40(+1.45%)
Dec 30, 2013	27.30	27.45	27.21	27.38	143,876	+0.69(+2.57%)
Dec 27, 2013	26.73	26.74	26.52	26.69	148,570	+0.26(+0.99%)
Dec 26, 2013	26.49	26.54	26.30	26.43	106,117	-0.10(-0.36%)
Dec 24, 2013	26.32	26.57	26.32	26.53	52,574	+0.06(+0.23%)
Dec 23, 2013	26.40	26.57	26.35	26.47	123,063	+0.41(+1.58%)
Dec 20, 2013	25.86	26.16	25.86	26.05	220,457	+0.37(+1.44%)
Dec 19, 2013	25.67	25.81	25.53	25.68	150,114	-0.58(-2.19%)
Dec 18, 2013	26.03	26.27	25.62	26.26	373,233	+0.70(+2.74%)
Dec 17, 2013	25.44	25.60	25.38	25.56	160,450	+0.08(+0.30%)
Dec 16, 2013	25.46	25.67	25.35	25.49	143,534	+0.04(+0.16%)
Dec 13, 2013	25.50	25.50	25.31	25.44	96,638	+0.06(+0.24%)
Dec 12, 2013	25.38	25.71	25.33	25.38	275,453	+0.04(+0.16%)
Dec 11, 2013	25.89	25.89	25.27	25.34	191,925	-0.78(-2.99%)
Dec 10, 2013	26.07	26.14	26.04	26.12	129,207	+0.01(+0.03%)
Dec 09, 2013	25.95	26.13	25.95	26.12	122,425	+0.38(+1.47%)
Dec 06, 2013	25.51	25.76	25.50	25.74	128,398	+0.51(+2.04%)
Dec 05, 2013	25.36	25.36	25.20	25.23	65,842	-0.31(-1.21%)
Dec 04, 2013	25.37	25.66	25.29	25.53	431,436	+0.16(+0.65%)
Dec 03, 2013	25.54	25.61	25.34	25.37	256,439	-0.23(-0.91%)
Dec 02, 2013	25.66	25.81	25.54	25.60	114,935	+0.04(+0.16%)
Nov 29, 2013	25.50	25.64	25.50	25.56	79,783	+0.29(+1.17%)
Nov 27, 2013	25.50	25.60	25.20	25.27	330,778	-0.32(-1.26%)
Nov 26, 2013	25.54	25.66	25.46	25.59	119,053	-0.10(-0.37%)
Nov 25, 2013	25.77	25.81	25.65	25.68	208,613	-0.11(-0.43%)
Nov 22, 2013	25.62	25.80	25.60	25.79	57,461	+0.18(+0.70%)
Nov 21, 2013	25.56	25.67	25.47	25.62	134,216	-0.10(-0.37%)
Nov 20, 2013	25.97	25.97	25.65	25.71	310,874	+0.00(+0.00%)
Nov 19, 2013	25.91	26.00	25.70	25.71	532,109	+0.08(+0.32%)
Nov 18, 2013	25.84	26.05	25.62	25.63	347,015	+0.05(+0.21%)
Nov 15, 2013	25.56	25.71	25.56	25.57	273,058	+0.71(+2.87%)
Nov 14, 2013	24.64	24.87	24.64	24.86	214,108	-0.20(-0.79%)
Nov 12, 2013	25.09	25.18	24.84	25.06	119,538	+0.03(+0.14%)
Nov 11, 2013	25.18	25.18	25.03	25.03	64,729	-0.36(-1.40%)
Nov 08, 2013	25.10	25.39	25.09	25.38	189,450	+0.12(+0.46%)
Nov 07, 2013	25.60	25.61	25.25	25.27	164,060	-0.43(-1.65%)
Nov 06, 2013	25.67	25.73	25.57	25.69	147,864	+0.10(+0.38%)
Nov 05, 2013	25.72	25.72	25.47	25.60	101,566	-0.17(-0.67%)
Nov 04, 2013	26.03	26.03	25.60	25.77	285,729	-0.73(-2.77%)
Nov 01, 2013	26.42	26.53	26.36	26.50	113,169	-0.11(-0.41%)
Oct 31, 2013	26.94	26.94	26.55	26.61	181,952	-0.45(-1.67%)
Oct 30, 2013	27.01	27.30	27.01	27.06	83,604	+0.26(+0.97%)
Oct 29, 2013	26.64	26.84	26.60	26.80	159,253	-0.07(-0.26%)
Oct 28, 2013	26.56	26.90	26.56	26.87	101,100	+0.27(+1.01%)
Oct 25, 2013	27.01	27.24	26.45	26.60	221,073	-0.51(-1.90%)
Oct 24, 2013	26.98	27.19	26.91	27.12	118,219	+0.44(+1.64%)
Oct 23, 2013	26.88	26.88	26.58	26.68	230,695	-0.95(-3.45%)
Oct 22, 2013	27.74	27.77	27.56	27.63	534,376	-0.18(-0.64%)
Oct 21, 2013	27.60	27.87	27.48	27.81	214,085	-0.48(-1.70%)
Oct 18, 2013	28.09	28.32	28.09	28.29	171,103	+0.56(+2.03%)
Oct 17, 2013	27.49	27.73	27.30	27.73	120,971	+1.03(+3.85%)
Oct 16, 2013	26.60	26.71	25.90	26.70	213,823	+1.12(+4.40%)
Oct 15, 2013	25.68	25.76	25.55	25.57	83,700	-0.06(-0.24%)
Oct 14, 2013	25.36	25.64	25.36	25.64	87,762	+0.09(+0.35%)
Oct 11, 2013	25.35	25.55	25.30	25.55	188,447	+1.14(+4.66%)
Oct 10, 2013	24.19	24.44	24.18	24.41	226,513	+0.14(+0.56%)
Oct 09, 2013	24.53	24.53	24.12	24.27	123,191	+0.01(+0.06%)
Oct 08, 2013	24.39	24.41	24.20	24.26	145,520	-0.27(-1.12%)
Oct 07, 2013	24.52	24.60	24.44	24.53	44,975	-0.12(-0.50%)
Oct 04, 2013	24.55	24.66	24.48	24.66	80,937	+0.19(+0.76%)
Oct 03, 2013	24.20	24.50	24.18	24.47	124,636	+0.10(+0.39%)
Oct 02, 2013	24.16	24.44	24.16	24.38	80,358	-0.05(-0.20%)
Oct 01, 2013	24.19	24.42	24.03	24.42	142,068	+0.12(+0.51%)
Sep 27, 2013	23.94	24.42	23.94	24.30	260,034	-0.12(-0.51%)
Sep 26, 2013	24.35	24.44	24.00	24.42	173,677	+0.45(+1.89%)
Sep 25, 2013	24.20	24.20	23.94	23.97	127,440	-0.38(-1.55%)
Sep 24, 2013	24.61	24.68	24.32	24.35	202,568	-0.14(-0.59%)
Sep 23, 2013	24.55	24.59	24.31	24.49	259,287	+0.47(+1.94%)
Sep 20, 2013	24.33	24.33	24.01	24.03	257,131	-0.35(-1.43%)
Sep 19, 2013	24.51	24.51	24.18	24.38	95,114	-0.10(-0.39%)
Sep 18, 2013	23.75	24.48	23.68	24.47	222,461	+0.75(+3.18%)
Sep 17, 2013	23.85	23.96	23.53	23.72	468,781	+0.15(+0.64%)
Sep 16, 2013	23.68	23.77	23.55	23.57	212,344	+0.24(+1.03%)
Sep 13, 2013	23.37	23.42	22.98	23.33	225,236	+0.12(+0.50%)
Sep 12, 2013	23.31	23.37	23.11	23.21	180,312	-0.24(-1.02%)
Sep 11, 2013	23.32	23.55	23.32	23.45	138,258	+0.14(+0.62%)
Sep 10, 2013	23.32	23.44	23.20	23.31	410,439	+0.04(+0.18%)
Sep 09, 2013	23.03	23.28	23.03	23.26	178,143	+0.47(+2.04%)
Sep 06, 2013	22.65	22.88	22.49	22.80	280,856	+0.07(+0.30%)
Sep 05, 2013	22.51	22.76	22.47	22.73	355,573	+0.22(+0.97%)
Sep 04, 2013	22.49	22.55	22.40	22.51	150,381	+0.20(+0.89%)
Sep 03, 2013	22.34	22.46	22.24	22.31	192,038	+0.64(+2.94%)
Aug 30, 2013	21.88	21.98	21.58	21.67	152,919	+0.08(+0.35%)
Aug 29, 2013	21.71	21.78	21.53	21.60	204,792	+0.56(+2.64%)
Aug 28, 2013	20.97	21.16	20.94	21.04	78,994	+0.13(+0.62%)
Aug 27, 2013	21.04	21.10	20.91	20.91	117,831	-0.45(-2.09%)
Aug 26, 2013	21.59	21.59	21.32	21.36	118,769	-0.31(-1.42%)
Aug 23, 2013	21.58	21.69	21.41	21.67	127,763	+0.19(+0.89%)
Aug 22, 2013	21.46	21.52	21.39	21.47	94,720	+0.01(+0.06%)
Aug 21, 2013	21.65	21.71	21.43	21.46	162,803	-0.38(-1.76%)
Aug 20, 2013	21.84	21.91	21.80	21.84	53,201	+0.01(+0.03%)
Aug 19, 2013	21.87	21.97	21.80	21.84	146,245	-0.14(-0.62%)
Aug 16, 2013	22.11	22.19	21.95	21.98	118,543	-0.05(-0.22%)
Aug 15, 2013	21.90	22.09	21.67	22.02	86,628	-0.21(-0.93%)
Aug 14, 2013	22.53	22.53	22.10	22.23	84,873	-0.05(-0.22%)
Aug 13, 2013	22.26	22.39	22.17	22.28	120,515	-0.01(-0.06%)
Aug 12, 2013	22.22	22.37	22.13	22.29	113,727	-0.10(-0.43%)
Aug 09, 2013	22.41	22.44	22.36	22.39	120,295	-0.03(-0.12%)
Aug 08, 2013	22.25	22.42	22.22	22.41	95,740	+0.38(+1.74%)
Aug 07, 2013	22.04	22.04	21.93	22.03	67,353	-0.19(-0.83%)
Aug 06, 2013	22.39	22.39	22.15	22.22	192,614	-0.27(-1.19%)
Aug 05, 2013	22.43	22.52	22.36	22.48	101,323	-0.04(-0.18%)
Aug 02, 2013	22.22	22.56	22.22	22.52	199,616	+0.35(+1.58%)
Aug 01, 2013	22.25	22.25	22.04	22.17	266,410	+0.49(+2.28%)
Jul 31, 2013	21.71	21.78	21.59	21.68	378,121	-0.14(-0.66%)
Jul 30, 2013	21.87	21.90	21.71	21.82	184,674	+0.09(+0.41%)
Jul 29, 2013	21.80	21.90	21.71	21.74	137,375	-0.12(-0.53%)
Jul 26, 2013	21.87	22.04	21.78	21.85	81,131	-0.16(-0.75%)
Jul 25, 2013	22.00	22.02	21.86	22.02	101,917	-0.02(-0.09%)
Jul 24, 2013	22.21	22.22	21.91	22.04	75,314	+0.01(+0.06%)
Jul 23, 2013	22.04	22.09	22.00	22.02	121,908	+0.29(+1.36%)
Jul 22, 2013	21.34	21.88	21.30	21.73	583,979	+0.43(+2.00%)
Jul 19, 2013	21.15	21.30	21.10	21.30	110,306	+0.33(+1.57%)
Jul 18, 2013	20.98	21.15	20.82	20.97	372,479	-0.22(-1.02%)
Jul 17, 2013	21.27	21.27	21.12	21.19	77,183	-0.24(-1.10%)
Jul 16, 2013	21.63	21.63	21.37	21.43	103,772	-0.29(-1.36%)
Jul 15, 2013	21.58	21.76	21.56	21.72	100,489	-0.05(-0.25%)
Jul 12, 2013	21.63	21.78	21.49	21.78	183,882	+0.22(+1.02%)
Jul 11, 2013	21.21	21.56	21.21	21.56	159,636	+0.97(+4.73%)
Jul 10, 2013	20.49	20.64	20.40	20.58	259,841	+0.21(+1.01%)
Jul 09, 2013	20.26	20.38	20.25	20.38	156,753	+0.26(+1.30%)
Jul 08, 2013	20.30	20.40	20.10	20.12	194,919	+0.34(+1.70%)
Jul 05, 2013	19.87	19.94	19.53	19.78	176,730	-0.05(-0.24%)
Jul 03, 2013	19.95	19.95	19.60	19.83	141,607	-0.46(-2.26%)
Jul 02, 2013	20.43	20.49	20.17	20.29	178,328	-0.25(-1.23%)