Indonesia Ishares MSCI ETF (NY: EIDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.07	23.45	22.51	22.73	1,305,326	-0.77(-3.28%)
Jul 30, 2014	23.66	23.96	23.36	23.50	975,879	-0.33(-1.38%)
Jul 29, 2014	24.06	24.06	23.75	23.83	424,739	-0.16(-0.68%)
Jul 28, 2014	23.74	24.03	23.64	23.99	435,046	+0.32(+1.35%)
Jul 25, 2014	23.76	23.82	23.42	23.67	865,211	-0.26(-1.10%)
Jul 24, 2014	23.95	23.99	23.84	23.93	541,018	-0.07(-0.27%)
Jul 23, 2014	24.23	24.23	23.90	24.00	1,012,658	-0.07(-0.27%)
Jul 22, 2014	23.95	24.44	23.75	24.07	1,581,607	-0.07(-0.27%)
Jul 21, 2014	24.06	24.23	23.80	24.13	655,005	+0.48(+2.01%)
Jul 18, 2014	23.62	23.76	23.58	23.66	485,479	+0.55(+2.38%)
Jul 17, 2014	23.45	23.52	23.07	23.11	979,542	-0.51(-2.15%)
Jul 16, 2014	23.57	23.75	23.57	23.61	538,174	+0.39(+1.66%)
Jul 15, 2014	23.32	23.34	23.11	23.23	434,173	-0.09(-0.39%)
Jul 14, 2014	23.23	23.36	23.23	23.32	299,787	-0.13(-0.56%)
Jul 11, 2014	23.23	23.49	23.11	23.45	973,893	-0.21(-0.90%)
Jul 10, 2014	23.43	23.72	23.11	23.66	2,470,246	-0.39(-1.60%)
Jul 09, 2014	23.69	24.16	23.65	24.05	1,523,993	+0.93(+4.04%)
Jul 08, 2014	23.02	23.19	23.02	23.11	1,483,624	+0.26(+1.15%)
Jul 07, 2014	22.71	22.92	22.60	22.85	655,381	+0.92(+4.18%)
Jul 03, 2014	21.91	21.93	21.93	21.93	666,717	-0.09(-0.41%)
Jul 02, 2014	21.97	22.05	21.84	22.03	1,545,727	+0.16(+0.71%)
Jul 01, 2014	21.96	21.96	21.66	21.87	842,036	+0.25(+1.18%)
Jun 30, 2014	21.82	21.86	21.47	21.62	846,061	+0.43(+2.05%)
Jun 27, 2014	21.26	21.30	21.08	21.18	594,106	-0.06(-0.27%)
Jun 26, 2014	21.33	21.37	21.21	21.24	684,072	-0.04(-0.19%)
Jun 25, 2014	21.25	21.37	21.10	21.28	1,403,273	-0.11(-0.51%)
Jun 24, 2014	21.44	21.62	21.34	21.39	528,700	-0.07(-0.34%)
Jun 23, 2014	21.61	21.61	21.35	21.46	384,378	-0.13(-0.60%)
Jun 20, 2014	21.80	21.80	21.44	21.59	154,057	-0.16(-0.75%)
Jun 19, 2014	21.66	21.82	21.54	21.75	975,775	-0.13(-0.59%)
Jun 18, 2014	21.68	21.90	21.44	21.88	713,413	+0.11(+0.48%)
Jun 17, 2014	21.75	21.86	21.65	21.78	637,817	+0.02(+0.07%)
Jun 16, 2014	22.01	22.01	21.66	21.76	425,914	-0.29(-1.32%)
Jun 13, 2014	22.38	22.56	21.92	22.05	870,159	-0.01(-0.04%)
Jun 12, 2014	22.33	22.43	21.92	22.06	492,419	-0.24(-1.09%)
Jun 11, 2014	22.46	22.48	22.22	22.31	294,770	-0.11(-0.51%)
Jun 10, 2014	22.35	22.47	22.20	22.42	459,067	-0.04(-0.18%)
Jun 06, 2014	22.34	22.69	22.34	22.46	800,478	+0.25(+1.13%)
Jun 05, 2014	22.17	22.37	22.10	22.21	372,503	+0.14(+0.62%)
Jun 04, 2014	22.14	22.17	21.92	22.07	282,959	-0.45(-2.02%)
Jun 03, 2014	22.36	22.57	22.21	22.52	1,263,576	+0.35(+1.57%)
Jun 02, 2014	22.20	22.31	22.13	22.18	454,353	-0.04(-0.18%)
May 30, 2014	22.59	22.63	22.14	22.22	923,861	-0.85(-3.69%)
May 29, 2014	23.18	23.21	23.02	23.07	220,775	+0.13(+0.57%)
May 28, 2014	22.99	23.08	22.82	22.94	386,159	-0.05(-0.21%)
May 27, 2014	22.93	23.14	22.82	22.99	805,603	-0.04(-0.18%)
May 23, 2014	23.04	23.03	23.03	23.03	395,678	-0.19(-0.80%)
May 22, 2014	23.10	23.29	23.07	23.21	400,360	+0.44(+1.92%)
May 21, 2014	22.85	23.02	22.75	22.78	1,024,759	+0.13(+0.57%)
May 20, 2014	22.88	22.88	22.50	22.65	1,250,087	-1.04(-4.38%)
May 19, 2014	23.79	23.87	23.66	23.68	813,392	-0.28(-1.18%)
May 16, 2014	23.70	24.03	23.59	23.97	453,158	+0.62(+2.64%)
May 15, 2014	23.42	23.42	23.10	23.35	568,264	-0.24(-1.00%)
May 14, 2014	23.26	23.63	23.20	23.59	693,210	+0.60(+2.61%)
May 13, 2014	22.89	23.05	22.80	22.99	588,891	-0.02(-0.07%)
May 12, 2014	22.98	23.20	22.96	23.00	906,527	+0.34(+1.50%)
May 09, 2014	22.61	22.79	22.47	22.66	1,339,391	+0.21(+0.94%)
May 08, 2014	22.35	22.69	22.32	22.45	679,022	-0.07(-0.32%)
May 07, 2014	22.42	22.52	22.21	22.52	528,488	+0.15(+0.65%)
May 06, 2014	22.29	22.52	22.28	22.38	168,604	-0.04(-0.18%)
May 05, 2014	22.46	22.46	22.29	22.42	151,579	-0.03(-0.14%)
May 02, 2014	22.31	22.53	22.31	22.45	461,982	-0.08(-0.36%)
May 01, 2014	22.33	22.59	22.20	22.53	271,557	+0.10(+0.43%)
Apr 30, 2014	22.39	22.49	22.19	22.43	347,450	+0.09(+0.40%)
Apr 29, 2014	22.14	22.48	22.03	22.35	843,904	+0.49(+2.22%)
Apr 28, 2014	22.00	22.18	21.61	21.86	586,179	-0.47(-2.11%)
Apr 25, 2014	22.25	22.46	22.05	22.33	629,524	+0.11(+0.47%)
Apr 24, 2014	22.09	22.23	21.92	22.22	534,124	+0.14(+0.62%)
Apr 23, 2014	22.38	22.38	21.79	22.09	776,216	-0.40(-1.77%)
Apr 22, 2014	22.50	22.69	22.38	22.48	211,352	-0.24(-1.07%)
Apr 21, 2014	22.84	23.03	22.68	22.73	1,028,125	-0.24(-1.06%)
Apr 17, 2014	22.86	22.97	22.97	22.97	691,418	+0.11(+0.46%)
Apr 16, 2014	22.53	22.95	22.47	22.86	669,710	+0.36(+1.62%)
Apr 15, 2014	22.65	22.68	21.90	22.50	1,266,910	-0.06(-0.25%)
Apr 14, 2014	22.65	22.78	22.37	22.56	973,994	+0.28(+1.27%)
Apr 11, 2014	22.21	22.43	21.98	22.27	892,943	+0.04(+0.18%)
Apr 10, 2014	22.24	22.49	22.13	22.23	3,621,147	-0.82(-3.55%)
Apr 09, 2014	23.66	23.76	22.72	23.05	3,117,735	-0.51(-2.17%)
Apr 08, 2014	23.30	23.84	23.29	23.56	1,136,179	+0.54(+2.36%)
Apr 07, 2014	23.18	23.35	22.89	23.02	488,944	+0.08(+0.35%)
Apr 04, 2014	23.03	23.43	22.76	22.94	867,945	-0.05(-0.21%)
Apr 03, 2014	23.07	23.08	22.56	22.99	1,078,825	-0.10(-0.42%)
Apr 02, 2014	23.08	23.16	23.02	23.08	498,806	-0.14(-0.59%)
Apr 01, 2014	23.08	23.25	22.87	23.22	834,529	+0.82(+3.65%)
Mar 31, 2014	22.61	22.78	22.39	22.40	886,329	+0.14(+0.62%)
Mar 28, 2014	22.33	22.53	22.22	22.26	574,852	+0.28(+1.25%)
Mar 27, 2014	21.92	22.19	21.71	21.99	671,772	+0.12(+0.56%)
Mar 26, 2014	22.12	22.32	21.82	21.87	1,823,799	-0.14(-0.63%)
Mar 25, 2014	22.01	22.26	21.91	22.01	745,378	-0.02(-0.11%)
Mar 24, 2014	21.88	22.14	21.84	22.03	467,650	+0.12(+0.56%)
Mar 21, 2014	22.01	22.26	21.75	21.91	549,707	-0.07(-0.33%)
Mar 20, 2014	21.78	22.01	21.50	21.98	680,143	-0.49(-2.20%)
Mar 19, 2014	23.12	23.12	22.31	22.48	688,093	-0.60(-2.60%)
Mar 18, 2014	22.90	23.09	22.66	23.08	1,314,981	-0.02(-0.11%)
Mar 17, 2014	22.90	23.26	22.90	23.10	792,414	+0.36(+1.60%)
Mar 14, 2014	22.51	23.09	22.44	22.73	1,320,797	+1.29(+6.01%)
Mar 13, 2014	21.76	21.88	21.25	21.45	668,472	-0.11(-0.53%)
Mar 12, 2014	21.34	21.58	21.23	21.56	522,402	+0.15(+0.68%)
Mar 11, 2014	21.66	21.84	21.32	21.41	846,039	-0.07(-0.34%)
Mar 10, 2014	21.54	21.64	21.32	21.49	795,757	+0.08(+0.38%)
Mar 07, 2014	21.69	21.69	21.19	21.41	929,342	-0.29(-1.34%)
Mar 06, 2014	21.62	21.87	21.52	21.70	1,223,234	+0.36(+1.67%)
Mar 05, 2014	21.19	21.37	21.07	21.34	314,443	+0.33(+1.58%)
Mar 04, 2014	21.07	21.22	20.94	21.01	353,110	+0.41(+1.97%)
Mar 03, 2014	20.69	20.87	20.47	20.60	520,375	-0.11(-0.55%)
Feb 28, 2014	21.03	21.13	20.59	20.72	566,077	-0.11(-0.54%)
Feb 27, 2014	20.46	20.93	20.38	20.83	541,027	+0.55(+2.72%)
Feb 26, 2014	20.42	20.43	20.06	20.28	674,603	-0.19(-0.91%)
Feb 25, 2014	20.76	20.77	20.35	20.47	887,405	-0.56(-2.66%)
Feb 24, 2014	21.05	21.23	20.99	21.02	847,021	+0.02(+0.08%)
Feb 21, 2014	20.94	21.07	20.75	21.01	740,637	+0.28(+1.33%)
Feb 20, 2014	20.64	20.78	20.31	20.73	444,594	+0.34(+1.67%)
Feb 19, 2014	20.30	20.80	20.31	20.39	663,685	+0.09(+0.44%)
Feb 18, 2014	20.75	20.75	20.30	20.30	1,071,233	-0.19(-0.95%)
Feb 14, 2014	20.24	20.50	20.50	20.50	1,469,203	+0.53(+2.68%)
Feb 13, 2014	19.67	19.97	19.53	19.96	688,520	+0.33(+1.69%)
Feb 12, 2014	19.74	19.88	19.53	19.63	490,653	-0.06(-0.29%)
Feb 11, 2014	19.31	19.73	19.21	19.69	483,613	+0.70(+3.67%)
Feb 10, 2014	19.45	19.47	18.88	18.99	431,274	-0.59(-3.02%)
Feb 07, 2014	19.53	19.84	19.43	19.58	721,584	+0.20(+1.05%)
Feb 06, 2014	19.14	19.59	19.13	19.38	617,091	+0.51(+2.71%)
Feb 05, 2014	18.87	19.04	18.63	18.87	186,887	-0.11(-0.56%)
Feb 04, 2014	18.71	19.19	18.64	18.97	616,237	+0.87(+4.79%)
Feb 03, 2014	18.62	18.64	18.04	18.11	424,063	-0.70(-3.71%)
Jan 31, 2014	18.56	18.91	18.16	18.80	354,062	-0.02(-0.13%)
Jan 30, 2014	18.97	18.97	18.68	18.83	385,042	+0.57(+3.11%)
Jan 29, 2014	18.54	18.54	18.03	18.26	501,024	-0.10(-0.53%)
Jan 28, 2014	18.37	18.56	18.17	18.36	505,047	+0.29(+1.62%)
Jan 27, 2014	18.29	18.32	17.82	18.07	1,109,519	-0.28(-1.55%)
Jan 24, 2014	18.84	18.84	18.24	18.35	1,370,495	-0.76(-3.99%)
Jan 23, 2014	19.35	19.35	18.85	19.11	1,161,841	-0.36(-1.87%)
Jan 22, 2014	19.20	19.48	19.04	19.48	588,966	+0.51(+2.69%)
Jan 21, 2014	19.30	19.36	18.78	18.97	430,646	+0.01(+0.04%)
Jan 17, 2014	19.05	18.96	18.96	18.96	387,164	+0.04(+0.21%)
Jan 16, 2014	19.26	19.26	18.80	18.92	559,639	-0.40(-2.06%)
Jan 15, 2014	18.96	19.34	19.10	19.31	759,353	+0.36(+1.88%)
Jan 14, 2014	19.01	19.04	18.54	18.96	625,313	+0.14(+0.73%)
Jan 13, 2014	19.20	19.31	18.74	18.82	606,083	+0.30(+1.62%)
Jan 10, 2014	18.18	18.63	18.12	18.52	798,415	+0.79(+4.43%)
Jan 09, 2014	17.75	17.83	17.55	17.73	350,589	+0.04(+0.23%)
Jan 08, 2014	17.63	17.77	17.57	17.69	723,807	+0.12(+0.69%)
Jan 07, 2014	17.69	17.79	17.54	17.57	1,154,568	-0.06(-0.37%)
Jan 06, 2014	18.04	18.04	17.60	17.64	754,687	-0.21(-1.18%)
Jan 03, 2014	18.16	18.35	17.69	17.85	451,387	-0.15(-0.81%)
Jan 02, 2014	18.58	18.58	17.88	17.99	956,446	-0.52(-2.80%)
Dec 31, 2013	18.50	18.51	18.51	18.51	538,057	+0.28(+1.56%)
Dec 30, 2013	18.18	18.28	18.03	18.23	243,411	+0.24(+1.35%)
Dec 27, 2013	17.86	18.02	17.73	17.99	126,750	+0.28(+1.56%)
Dec 26, 2013	17.79	17.87	17.70	17.71	238,963	-0.13(-0.73%)
Dec 24, 2013	17.72	17.94	17.72	17.84	116,003	+0.19(+1.06%)
Dec 23, 2013	17.64	17.94	17.51	17.65	501,944	+0.03(+0.18%)
Dec 20, 2013	17.78	17.91	17.58	17.62	266,777	-0.36(-1.98%)
Dec 19, 2013	17.86	18.15	17.73	17.98	413,459	-0.19(-1.07%)
Dec 18, 2013	17.74	18.37	17.47	18.17	695,454	+0.34(+1.92%)
Dec 17, 2013	17.88	18.08	17.79	17.83	1,046,808	-0.02(-0.09%)
Dec 16, 2013	17.88	18.09	17.78	17.85	460,706	+0.09(+0.50%)
Dec 13, 2013	17.81	18.01	17.62	17.76	617,266	-0.27(-1.52%)
Dec 12, 2013	18.22	18.31	17.93	18.03	693,510	-0.13(-0.71%)
Dec 11, 2013	18.63	18.77	18.10	18.16	773,255	-0.54(-2.89%)
Dec 10, 2013	18.43	18.75	18.42	18.70	421,639	+0.33(+1.80%)
Dec 09, 2013	18.41	18.58	18.27	18.37	720,136	+0.05(+0.26%)
Dec 06, 2013	18.27	18.47	18.03	18.32	794,558	+0.32(+1.80%)
Dec 05, 2013	18.09	18.31	17.99	18.00	859,318	-0.32(-1.72%)
Dec 04, 2013	18.31	18.41	18.04	18.31	683,359	-0.19(-1.00%)
Dec 03, 2013	18.66	18.74	18.39	18.50	498,464	-0.17(-0.91%)
Dec 02, 2013	19.13	19.26	18.61	18.67	519,738	+0.00(+0.00%)
Nov 29, 2013	18.56	18.73	18.43	18.67	281,865	-0.11(-0.60%)
Nov 27, 2013	18.56	18.84	18.42	18.78	433,075	+0.02(+0.13%)
Nov 26, 2013	18.58	18.81	18.27	18.76	836,708	-0.19(-0.98%)
Nov 25, 2013	19.22	19.22	18.86	18.94	366,490	-0.15(-0.76%)
Nov 22, 2013	19.05	19.19	18.91	19.09	307,415	-0.13(-0.67%)
Nov 21, 2013	19.20	19.39	19.12	19.22	370,050	+0.20(+1.06%)
Nov 20, 2013	19.45	19.47	18.93	19.02	470,785	-0.57(-2.89%)
Nov 19, 2013	20.13	20.13	19.52	19.58	565,273	-0.15(-0.78%)
Nov 18, 2013	20.16	20.23	19.70	19.74	918,057	-0.11(-0.53%)
Nov 15, 2013	19.69	20.14	19.65	19.84	781,841	-0.07(-0.37%)
Nov 14, 2013	19.57	20.00	19.40	19.91	1,305,092	+0.54(+2.79%)
Nov 12, 2013	19.74	19.79	19.05	19.37	744,807	-0.44(-2.20%)
Nov 11, 2013	20.15	20.15	19.79	19.81	497,396	-0.41(-2.04%)
Nov 08, 2013	20.18	20.24	19.95	20.22	849,465	+0.21(+1.05%)
Nov 07, 2013	20.81	20.88	19.93	20.01	983,738	-0.28(-1.39%)
Nov 06, 2013	20.33	20.51	20.24	20.29	284,631	+0.19(+0.92%)
Nov 05, 2013	20.14	20.40	20.03	20.11	656,461	-0.36(-1.74%)
Nov 04, 2013	20.24	20.59	20.21	20.46	1,033,975	+0.26(+1.28%)
Nov 01, 2013	20.44	20.68	19.92	20.20	1,575,529	-0.54(-2.61%)
Oct 31, 2013	21.00	21.23	20.62	20.75	988,534	-0.57(-2.65%)
Oct 30, 2013	21.72	21.73	21.01	21.31	756,063	-0.42(-1.93%)
Oct 29, 2013	21.89	21.89	21.60	21.73	322,575	-0.32(-1.43%)
Oct 28, 2013	21.85	22.18	21.83	22.05	314,311	-0.06(-0.29%)
Oct 25, 2013	21.97	22.18	21.77	22.11	486,458	+0.70(+3.28%)
Oct 24, 2013	21.59	21.80	21.39	21.41	767,403	+0.42(+2.00%)
Oct 23, 2013	21.43	21.43	20.92	20.99	336,342	-0.38(-1.78%)
Oct 22, 2013	21.40	21.78	21.23	21.37	790,056	-0.15(-0.68%)
Oct 21, 2013	21.55	21.75	21.39	21.51	325,489	-0.16(-0.75%)
Oct 18, 2013	21.55	21.78	21.34	21.68	1,780,026	+0.10(+0.45%)
Oct 17, 2013	21.17	21.63	21.17	21.58	300,552	+0.33(+1.56%)
Oct 16, 2013	21.17	21.38	20.93	21.25	327,728	+0.11(+0.54%)
Oct 15, 2013	21.68	21.84	21.09	21.13	481,467	-0.67(-3.08%)
Oct 14, 2013	20.90	21.89	20.88	21.80	464,123	+0.77(+3.65%)
Oct 11, 2013	21.22	21.32	20.96	21.04	931,213	-0.13(-0.61%)
Oct 10, 2013	20.60	21.30	20.60	21.17	930,429	+0.73(+3.56%)
Oct 09, 2013	20.35	20.52	20.03	20.44	524,915	+0.68(+3.43%)
Oct 08, 2013	20.40	20.40	19.74	19.76	553,258	-0.19(-0.97%)
Oct 07, 2013	19.79	20.12	19.71	19.95	286,320	-0.28(-1.40%)
Oct 04, 2013	19.87	20.35	19.79	20.24	504,110	+0.40(+2.04%)
Oct 03, 2013	20.34	20.41	19.66	19.83	456,317	-0.50(-2.46%)
Oct 02, 2013	20.02	20.35	19.95	20.33	461,540	+0.29(+1.45%)
Oct 01, 2013	19.55	20.12	19.51	20.04	850,547	+0.33(+1.68%)
Sep 27, 2013	19.91	19.99	19.55	19.71	405,974	-0.52(-2.56%)
Sep 26, 2013	20.28	20.51	19.97	20.23	452,216	+0.45(+2.29%)
Sep 25, 2013	20.08	20.23	19.74	19.78	559,826	-0.61(-3.01%)
Sep 24, 2013	20.64	20.80	20.26	20.39	553,082	-0.78(-3.66%)
Sep 23, 2013	21.24	21.35	21.05	21.17	831,317	-0.19(-0.87%)
Sep 20, 2013	21.34	21.92	21.32	21.35	763,819	-1.23(-5.44%)
Sep 19, 2013	22.43	22.70	22.34	22.58	1,655,223	+0.15(+0.65%)
Sep 18, 2013	20.46	22.58	20.13	22.43	1,207,761	+1.94(+9.46%)
Sep 17, 2013	20.95	20.95	20.44	20.50	1,419,443	-0.52(-2.46%)
Sep 16, 2013	21.24	21.32	20.81	21.01	1,269,732	+0.86(+4.25%)
Sep 13, 2013	19.94	20.20	19.87	20.16	559,391	+0.51(+2.59%)
Sep 12, 2013	20.20	20.26	19.51	19.65	1,960,471	-0.33(-1.66%)
Sep 11, 2013	20.27	20.27	19.70	19.98	1,235,596	-0.41(-2.02%)
Sep 10, 2013	20.47	20.47	20.19	20.39	1,767,388	+0.82(+4.17%)
Sep 09, 2013	18.98	19.79	18.98	19.57	2,336,595	+0.99(+5.35%)
Sep 06, 2013	18.11	18.73	17.82	18.58	1,379,100	+0.49(+2.72%)
Sep 05, 2013	17.67	18.11	17.61	18.09	899,658	-0.05(-0.27%)
Sep 04, 2013	17.90	18.23	17.77	18.14	942,415	+0.12(+0.67%)
Sep 03, 2013	18.45	18.61	17.93	18.02	1,143,325	-0.58(-3.13%)
Aug 30, 2013	19.06	19.06	18.29	18.60	1,428,808	+0.53(+2.95%)
Aug 29, 2013	18.42	18.61	18.01	18.06	1,335,172	+0.36(+2.01%)
Aug 28, 2013	17.53	18.03	17.41	17.71	2,032,023	+0.63(+3.69%)
Aug 27, 2013	17.55	17.89	17.01	17.08	1,145,477	-1.57(-8.41%)
Aug 26, 2013	19.29	19.30	18.65	18.65	465,697	-0.95(-4.86%)
Aug 23, 2013	19.58	19.71	19.49	19.60	401,481	-0.02(-0.12%)
Aug 22, 2013	19.31	19.86	19.31	19.62	1,196,534	+0.39(+2.02%)
Aug 21, 2013	19.91	19.95	19.15	19.24	1,314,208	-0.87(-4.34%)
Aug 20, 2013	19.95	20.46	19.83	20.11	4,992,557	-0.80(-3.83%)
Aug 19, 2013	21.20	21.28	20.88	20.91	1,408,955	-1.68(-7.44%)
Aug 16, 2013	22.92	23.09	22.53	22.59	349,252	-0.92(-3.92%)
Aug 15, 2013	23.68	23.68	23.18	23.51	335,002	-0.58(-2.41%)
Aug 14, 2013	24.11	24.24	24.03	24.09	175,840	+0.36(+1.50%)
Aug 13, 2013	23.65	23.88	23.52	23.73	240,536	+0.07(+0.31%)
Aug 12, 2013	23.48	23.70	23.38	23.66	274,440	+0.32(+1.38%)
Aug 09, 2013	23.28	23.65	23.25	23.34	246,094	+0.05(+0.21%)
Aug 08, 2013	23.18	23.45	22.81	23.29	366,243	+0.40(+1.76%)
Aug 07, 2013	23.04	23.29	22.84	22.89	584,618	-0.53(-2.24%)
Aug 06, 2013	23.55	23.68	23.26	23.41	169,651	-0.27(-1.16%)
Aug 05, 2013	24.02	24.03	23.61	23.69	248,660	-0.41(-1.71%)
Aug 02, 2013	23.69	24.23	23.69	24.10	285,776	+0.11(+0.44%)