Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	5.018	5.110	5.001	5.098	12,711,663	-0.10(-1.93%)
Sep 27, 2013	5.215	5.349	5.187	5.198	11,525,839	-0.10(-1.86%)
Sep 26, 2013	5.316	5.362	5.254	5.297	8,819,653	+0.07(+1.31%)
Sep 25, 2013	5.341	5.356	5.208	5.229	8,269,061	-0.12(-2.31%)
Sep 24, 2013	5.349	5.381	5.326	5.352	7,969,384	+0.00(+0.03%)
Sep 23, 2013	5.290	5.399	5.290	5.351	16,294,891	-0.07(-1.23%)
Sep 20, 2013	5.523	5.528	5.382	5.418	32,603,366	-0.27(-4.79%)
Sep 19, 2013	5.889	5.923	5.653	5.690	24,258,858	-0.13(-2.16%)
Sep 18, 2013	5.377	5.851	5.344	5.816	28,345,260	+0.46(+8.66%)
Sep 17, 2013	5.307	5.356	5.300	5.352	9,645,785	+0.01(+0.16%)
Sep 16, 2013	5.316	5.381	5.137	5.344	16,882,336	+0.21(+4.04%)
Sep 13, 2013	5.122	5.220	5.108	5.137	9,292,778	+0.06(+1.22%)
Sep 12, 2013	5.180	5.203	5.057	5.075	14,039,828	-0.14(-2.73%)
Sep 11, 2013	5.304	5.331	5.192	5.217	17,806,130	-0.08(-1.58%)
Sep 10, 2013	5.354	5.384	5.285	5.300	17,363,012	+0.11(+2.06%)
Sep 09, 2013	5.227	5.260	5.163	5.193	30,433,804	-0.02(-0.29%)
Sep 06, 2013	5.260	5.402	5.137	5.208	42,655,636	+0.12(+2.27%)
Sep 05, 2013	4.817	5.163	4.770	5.093	55,110,688	+0.59(+12.99%)
Sep 04, 2013	4.419	4.546	4.340	4.508	28,461,816	+0.24(+5.73%)
Sep 03, 2013	4.227	4.265	4.207	4.263	23,693,088	-0.09(-2.04%)
Aug 30, 2013	4.419	4.437	4.342	4.352	17,378,862	-0.03(-0.65%)
Aug 29, 2013	4.402	4.486	4.376	4.381	15,399,812	-0.01(-0.27%)
Aug 28, 2013	4.181	4.416	4.172	4.392	23,109,756	+0.13(+3.14%)
Aug 27, 2013	4.282	4.307	4.183	4.258	16,425,502	-0.26(-5.74%)
Aug 26, 2013	4.591	4.608	4.511	4.518	6,293,168	-0.11(-2.42%)
Aug 23, 2013	4.675	4.717	4.626	4.630	13,109,331	+0.06(+1.28%)
Aug 22, 2013	4.548	4.583	4.504	4.571	15,611,112	+0.11(+2.55%)
Aug 21, 2013	4.581	4.581	4.432	4.457	20,137,828	-0.19(-4.17%)
Aug 20, 2013	4.646	4.702	4.600	4.652	30,260,512	+0.16(+3.61%)
Aug 19, 2013	4.779	4.780	4.449	4.489	49,237,332	-0.47(-9.45%)
Aug 16, 2013	5.135	5.160	4.867	4.958	24,298,880	-0.31(-5.82%)
Aug 15, 2013	5.434	5.461	5.254	5.264	13,926,340	-0.25(-4.46%)
Aug 14, 2013	5.431	5.520	5.357	5.510	11,192,269	+0.09(+1.73%)
Aug 13, 2013	5.317	5.433	5.314	5.416	18,891,596	+0.20(+3.85%)
Aug 12, 2013	5.240	5.272	5.200	5.215	9,738,581	-0.05(-0.86%)
Aug 09, 2013	5.252	5.267	5.190	5.260	5,506,555	+0.03(+0.51%)
Aug 08, 2013	5.274	5.309	5.121	5.234	17,226,626	+0.07(+1.39%)
Aug 07, 2013	5.227	5.262	5.160	5.162	9,611,342	-0.05(-0.90%)
Aug 06, 2013	5.219	5.285	5.152	5.208	10,207,659	-0.14(-2.54%)
Aug 05, 2013	5.397	5.429	5.341	5.344	6,680,224	-0.01(-0.16%)
Aug 02, 2013	5.384	5.399	5.324	5.352	12,838,430	-0.18(-3.21%)
Aug 01, 2013	5.632	5.640	5.525	5.530	11,130,874	+0.05(+0.85%)
Jul 31, 2013	5.493	5.523	5.439	5.483	8,794,722	-0.03(-0.55%)
Jul 30, 2013	5.645	5.650	5.476	5.513	12,037,785	-0.20(-3.54%)
Jul 29, 2013	5.700	5.772	5.690	5.715	7,808,043	-0.01(-0.23%)
Jul 26, 2013	5.827	5.827	5.642	5.729	14,427,572	-0.12(-2.09%)
Jul 25, 2013	5.772	5.874	5.737	5.851	8,577,611	+0.05(+0.87%)
Jul 24, 2013	5.854	5.862	5.744	5.801	20,147,316	-0.14(-2.34%)
Jul 23, 2013	6.087	6.087	5.928	5.939	16,706,471	-0.10(-1.69%)
Jul 22, 2013	6.003	6.073	5.985	6.041	7,369,815	+0.06(+0.98%)
Jul 19, 2013	5.980	5.993	5.906	5.983	8,116,694	-0.09(-1.49%)
Jul 18, 2013	6.013	6.147	6.010	6.073	5,965,541	+0.09(+1.45%)
Jul 17, 2013	6.036	6.045	5.921	5.986	13,645,975	-0.11(-1.86%)
Jul 16, 2013	6.187	6.189	6.018	6.100	12,816,183	-0.25(-3.93%)
Jul 15, 2013	6.426	6.455	6.332	6.349	7,587,673	-0.07(-1.15%)
Jul 12, 2013	6.478	6.481	6.389	6.423	5,233,011	-0.09(-1.34%)
Jul 11, 2013	6.329	6.520	6.324	6.510	9,103,247	+0.33(+5.27%)
Jul 10, 2013	6.229	6.245	6.169	6.184	6,448,334	-0.05(-0.73%)
Jul 09, 2013	6.215	6.284	6.187	6.229	6,824,156	+0.07(+1.06%)
Jul 08, 2013	6.135	6.170	6.103	6.164	12,357,873	-0.00(-0.05%)
Jul 05, 2013	6.252	6.261	6.125	6.167	17,151,234	-0.06(-0.91%)
Jul 03, 2013	6.285	6.339	6.220	6.224	9,971,906	-0.18(-2.77%)
Jul 02, 2013	6.521	6.567	6.373	6.401	8,471,764	-0.12(-1.77%)
Jul 01, 2013	6.411	6.545	6.409	6.516	7,369,074	+0.12(+1.86%)
Jun 28, 2013	6.396	6.466	6.292	6.398	12,196,663	+0.16(+2.57%)
Jun 27, 2013	6.301	6.334	6.147	6.237	15,902,347	-0.02(-0.35%)
Jun 26, 2013	6.269	6.340	6.230	6.259	11,264,940	-0.10(-1.55%)
Jun 25, 2013	6.316	6.398	6.280	6.358	5,399,841	+0.10(+1.66%)
Jun 24, 2013	6.319	6.321	6.204	6.254	6,995,285	-0.10(-1.63%)
Jun 21, 2013	6.428	6.428	6.306	6.358	8,312,114	+0.04(+0.66%)
Jun 20, 2013	6.458	6.475	6.264	6.316	15,881,457	-0.37(-5.53%)
Jun 19, 2013	6.816	6.838	6.679	6.685	7,207,947	-0.14(-2.08%)
Jun 18, 2013	6.866	6.866	6.818	6.828	7,137,859	-0.15(-2.13%)
Jun 17, 2013	6.948	7.050	6.943	6.976	6,015,954	+0.12(+1.68%)
Jun 14, 2013	6.956	7.025	6.859	6.861	8,655,687	+0.07(+1.06%)
Jun 13, 2013	6.746	6.826	6.726	6.789	8,402,058	+0.01(+0.12%)
Jun 12, 2013	6.888	6.940	6.767	6.781	6,852,100	-0.01(-0.07%)
Jun 11, 2013	6.898	6.899	6.752	6.786	16,803,398	-0.39(-5.48%)
Jun 10, 2013	7.206	7.207	7.124	7.179	7,462,055	-0.22(-3.01%)
Jun 07, 2013	7.309	7.428	7.294	7.401	4,375,927	+0.04(+0.52%)
Jun 06, 2013	7.286	7.366	7.281	7.363	3,521,407	+0.15(+2.02%)
Jun 05, 2013	7.294	7.369	7.216	7.217	4,413,437	-0.13(-1.71%)
Jun 04, 2013	7.359	7.405	7.326	7.343	4,289,182	-0.04(-0.48%)
Jun 03, 2013	7.523	7.555	7.293	7.378	6,640,460	-0.14(-1.91%)
May 31, 2013	7.612	7.632	7.488	7.522	13,693,416	-0.32(-4.05%)
May 30, 2013	7.758	7.865	7.758	7.839	8,807,648	+0.01(+0.15%)
May 29, 2013	7.841	7.873	7.763	7.828	8,619,516	-0.06(-0.75%)
May 28, 2013	7.770	7.903	7.717	7.887	5,685,170	+0.24(+3.10%)
May 24, 2013	7.704	7.704	7.587	7.649	6,234,467	+0.03(+0.41%)
May 23, 2013	7.526	7.620	7.503	7.618	5,824,923	-0.09(-1.22%)
May 22, 2013	7.763	7.814	7.666	7.712	3,140,344	-0.03(-0.40%)
May 21, 2013	7.824	7.874	7.733	7.743	5,287,959	-0.13(-1.63%)
May 20, 2013	7.953	7.953	7.849	7.872	7,512,692	-0.11(-1.36%)
May 17, 2013	7.963	7.989	7.905	7.981	4,507,329	+0.06(+0.79%)
May 16, 2013	7.923	7.956	7.869	7.918	4,617,735	+0.02(+0.25%)
May 15, 2013	7.869	7.958	7.848	7.898	7,286,635	+0.23(+2.99%)
May 13, 2013	7.689	7.709	7.663	7.669	7,248,618	-0.08(-1.06%)
May 10, 2013	7.773	7.790	7.711	7.752	4,863,656	+0.00(+0.00%)
May 09, 2013	7.776	7.809	7.677	7.752	4,766,092	-0.08(-1.01%)
May 08, 2013	7.786	7.875	7.771	7.831	7,428,964	-0.02(-0.27%)
May 07, 2013	7.752	7.874	7.727	7.852	8,332,121	+0.20(+2.59%)
May 06, 2013	7.489	7.727	7.481	7.654	6,085,189	+0.22(+2.90%)
May 03, 2013	7.486	7.697	7.423	7.438	7,846,603	-0.26(-3.36%)
May 02, 2013	7.646	7.710	7.646	7.697	4,777,824	+0.06(+0.80%)
May 01, 2013	7.686	7.719	7.601	7.636	3,148,608	-0.09(-1.11%)
Apr 30, 2013	7.570	7.730	7.559	7.722	7,238,783	+0.22(+2.97%)
Apr 29, 2013	7.484	7.536	7.460	7.499	3,535,433	+0.01(+0.18%)
Apr 26, 2013	7.418	7.527	7.463	7.486	4,778,285	-0.10(-1.37%)
Apr 25, 2013	7.588	7.655	7.565	7.590	6,967,549	-0.03(-0.35%)
Apr 24, 2013	7.554	7.696	7.516	7.616	10,723,334	+0.08(+1.03%)
Apr 23, 2013	7.456	7.559	7.440	7.539	9,656,985	+0.15(+2.08%)
Apr 22, 2013	7.430	7.466	7.346	7.385	10,604,688	+0.02(+0.34%)
Apr 19, 2013	7.313	7.384	7.257	7.361	6,483,317	+0.06(+0.77%)
Apr 18, 2013	7.212	7.334	7.195	7.305	10,587,092	+0.23(+3.19%)
Apr 17, 2013	7.085	7.131	7.024	7.079	7,452,532	-0.05(-0.74%)
Apr 16, 2013	7.041	7.174	7.037	7.131	9,771,102	+0.38(+5.67%)
Apr 15, 2013	6.750	6.853	6.732	6.749	6,925,579	-0.07(-1.09%)
Apr 12, 2013	6.922	6.960	6.813	6.823	5,609,282	-0.12(-1.76%)
Apr 11, 2013	6.879	6.998	6.836	6.945	9,547,482	+0.09(+1.32%)
Apr 10, 2013	6.635	6.891	6.622	6.854	15,621,424	+0.35(+5.38%)
Apr 09, 2013	6.514	6.538	6.465	6.505	5,897,270	+0.08(+1.18%)
Apr 08, 2013	6.401	6.477	6.391	6.429	5,483,536	-0.03(-0.46%)
Apr 05, 2013	6.468	6.482	6.361	6.459	7,359,352	-0.09(-1.39%)
Apr 04, 2013	6.615	6.633	6.503	6.549	6,757,074	-0.17(-2.55%)
Apr 03, 2013	6.838	6.856	6.652	6.721	7,535,514	-0.24(-3.39%)
Apr 02, 2013	6.953	7.000	6.930	6.957	6,810,473	+0.05(+0.72%)
Apr 01, 2013	7.046	7.046	6.876	6.907	8,286,143	-0.17(-2.38%)
Mar 28, 2013	6.882	7.110	6.869	7.075	15,930,524	+0.29(+4.23%)
Mar 27, 2013	6.643	6.792	6.620	6.788	9,626,486	+0.10(+1.48%)
Mar 26, 2013	6.670	6.711	6.637	6.689	7,402,462	+0.07(+1.10%)
Mar 25, 2013	6.675	6.703	6.548	6.617	6,171,961	-0.05(-0.82%)
Mar 22, 2013	6.701	6.726	6.612	6.671	4,460,939	+0.00(+0.07%)
Mar 21, 2013	6.752	6.802	6.652	6.666	7,849,732	-0.02(-0.37%)
Mar 20, 2013	6.604	6.698	6.597	6.691	9,821,676	-0.00(-0.07%)
Mar 19, 2013	6.754	6.780	6.665	6.696	9,310,832	-0.15(-2.12%)
Mar 18, 2013	6.853	6.935	6.820	6.841	9,304,659	-0.12(-1.73%)
Mar 15, 2013	6.877	6.988	6.876	6.962	5,935,172	-0.14(-1.97%)
Mar 14, 2013	7.153	7.188	7.059	7.102	4,904,814	+0.06(+0.84%)
Mar 13, 2013	7.125	7.150	7.037	7.042	6,234,570	-0.23(-3.20%)
Mar 12, 2013	7.361	7.361	7.219	7.275	10,706,005	-0.17(-2.30%)
Mar 11, 2013	7.359	7.481	7.341	7.446	5,201,939	+0.05(+0.62%)
Mar 08, 2013	7.366	7.405	7.334	7.400	6,627,908	+0.12(+1.58%)
Mar 07, 2013	7.141	7.288	7.133	7.285	6,564,152	+0.19(+2.72%)
Mar 06, 2013	7.176	7.222	7.062	7.092	6,009,453	-0.06(-0.83%)
Mar 05, 2013	7.085	7.188	6.998	7.151	9,847,608	+0.21(+3.07%)
Mar 04, 2013	6.844	6.954	6.818	6.938	10,816,678	+0.05(+0.69%)
Mar 01, 2013	6.881	6.970	6.848	6.891	10,220,791	-0.02(-0.33%)
Feb 28, 2013	6.732	6.983	6.721	6.914	19,030,226	-0.11(-1.60%)
Feb 27, 2013	6.930	7.065	6.897	7.026	10,608,126	+0.13(+1.94%)
Feb 26, 2013	6.841	6.919	6.785	6.892	6,220,977	+0.01(+0.19%)
Feb 25, 2013	7.042	7.085	6.877	6.879	5,515,920	-0.08(-1.14%)
Feb 22, 2013	6.975	7.004	6.914	6.958	6,033,251	+0.07(+1.08%)
Feb 21, 2013	6.891	6.894	6.749	6.884	11,219,020	-0.12(-1.74%)
Feb 20, 2013	7.146	7.146	7.003	7.006	5,723,236	-0.19(-2.66%)
Feb 19, 2013	7.166	7.224	7.161	7.197	4,308,447	+0.08(+1.09%)
Feb 15, 2013	7.230	7.283	7.096	7.120	9,292,472	-0.13(-1.84%)
Feb 14, 2013	7.224	7.277	7.168	7.253	3,872,400	-0.04(-0.50%)
Feb 13, 2013	7.319	7.359	7.262	7.290	4,656,710	+0.01(+0.18%)
Feb 12, 2013	7.209	7.287	7.192	7.277	4,333,543	+0.07(+0.94%)
Feb 11, 2013	7.163	7.244	7.118	7.209	6,218,976	+0.04(+0.53%)
Feb 08, 2013	7.227	7.232	7.155	7.171	8,104,002	-0.08(-1.11%)
Feb 07, 2013	7.359	7.395	7.242	7.252	9,356,349	-0.17(-2.29%)
Feb 06, 2013	7.458	7.463	7.400	7.422	12,937,251	-0.34(-4.38%)
Feb 04, 2013	7.743	7.791	7.737	7.761	17,559,158	-0.12(-1.47%)
Feb 01, 2013	7.633	7.895	7.615	7.877	14,557,518	+0.32(+4.28%)
Jan 31, 2013	7.654	7.654	7.432	7.554	9,480,731	-0.10(-1.31%)
Jan 30, 2013	7.806	7.917	7.643	7.654	8,943,700	-0.09(-1.21%)
Jan 29, 2013	7.732	7.778	7.651	7.748	7,440,472	+0.12(+1.56%)
Jan 28, 2013	7.676	7.691	7.554	7.630	7,273,556	-0.02(-0.28%)
Jan 25, 2013	7.547	7.691	7.529	7.651	7,186,160	+0.14(+1.89%)
Jan 24, 2013	7.413	7.537	7.376	7.509	7,512,759	-0.03(-0.39%)
Jan 23, 2013	7.428	7.540	7.379	7.539	7,223,007	+0.12(+1.62%)
Jan 22, 2013	7.286	7.422	7.278	7.418	5,746,446	+0.14(+1.88%)
Jan 18, 2013	7.318	7.323	7.252	7.282	9,818,686	+0.03(+0.48%)
Jan 17, 2013	7.339	7.339	7.209	7.247	7,188,240	-0.07(-0.92%)
Jan 16, 2013	7.207	7.343	7.207	7.315	6,493,078	-0.11(-1.44%)
Jan 15, 2013	7.440	7.443	7.366	7.422	7,937,243	+0.01(+0.18%)
Jan 14, 2013	7.422	7.432	7.379	7.409	6,603,315	+0.08(+1.10%)
Jan 11, 2013	7.324	7.395	7.308	7.328	6,594,863	-0.03(-0.47%)
Jan 10, 2013	7.374	7.415	7.273	7.362	6,943,896	-0.01(-0.11%)
Jan 09, 2013	7.351	7.413	7.326	7.371	4,637,581	+0.05(+0.65%)
Jan 08, 2013	7.334	7.372	7.263	7.323	4,101,107	-0.08(-1.03%)
Jan 07, 2013	7.409	7.422	7.331	7.399	2,984,438	-0.02(-0.31%)
Jan 04, 2013	7.405	7.422	7.344	7.422	3,557,134	+0.01(+0.11%)
Jan 03, 2013	7.560	7.560	7.385	7.413	4,814,956	-0.09(-1.21%)
Jan 02, 2013	7.506	7.545	7.192	7.504	8,507,677	+0.31(+4.33%)
Dec 31, 2012	7.169	7.206	7.161	7.192	4,290,809	+0.02(+0.30%)
Dec 28, 2012	7.184	7.224	7.143	7.171	6,396,690	-0.04(-0.62%)
Dec 27, 2012	7.285	7.306	7.153	7.216	6,751,574	-0.09(-1.24%)
Dec 26, 2012	7.361	7.367	7.299	7.306	4,052,249	+0.01(+0.20%)
Dec 24, 2012	7.324	7.354	7.265	7.291	2,478,512	-0.07(-0.94%)
Dec 21, 2012	7.247	7.361	7.214	7.361	9,212,952	-0.05(-0.62%)
Dec 20, 2012	7.339	7.413	7.334	7.407	6,861,672	+0.04(+0.54%)
Dec 19, 2012	7.278	7.395	7.278	7.367	13,935,874	+0.01(+0.20%)
Dec 18, 2012	7.214	7.352	7.192	7.352	7,548,266	+0.10(+1.34%)
Dec 17, 2012	7.191	7.280	7.173	7.255	9,002,793	+0.08(+1.08%)
Dec 14, 2012	7.133	7.191	7.107	7.178	4,363,241	+0.10(+1.45%)
Dec 13, 2012	7.214	7.214	7.042	7.075	6,142,124	-0.05(-0.69%)
Dec 12, 2012	7.138	7.173	7.095	7.125	10,444,235	-0.01(-0.18%)
Dec 11, 2012	7.189	7.229	7.108	7.138	8,502,863	-0.07(-0.96%)
Dec 10, 2012	7.163	7.296	7.143	7.207	8,355,379	+0.00(+0.07%)
Dec 07, 2012	7.092	7.202	7.092	7.202	5,755,456	+0.01(+0.18%)
Dec 06, 2012	7.067	7.204	7.059	7.189	9,643,767	+0.11(+1.61%)
Dec 05, 2012	6.884	7.102	6.876	7.075	12,367,054	+0.22(+3.25%)
Dec 04, 2012	6.820	6.853	6.785	6.853	5,858,435	+0.09(+1.37%)
Nov 30, 2012	6.844	6.848	6.684	6.760	13,828,790	-0.09(-1.32%)
Nov 29, 2012	6.614	6.889	6.614	6.851	15,335,995	+0.46(+7.12%)
Nov 28, 2012	6.332	6.399	6.300	6.396	10,592,198	+0.04(+0.67%)
Nov 27, 2012	6.267	6.369	6.267	6.353	11,368,031	+0.06(+1.02%)
Nov 26, 2012	6.094	6.340	6.086	6.289	13,063,695	+0.08(+1.30%)
Nov 23, 2012	6.190	6.209	6.127	6.208	8,932,920	-0.10(-1.52%)
Nov 21, 2012	6.269	6.312	6.256	6.304	7,054,023	+0.08(+1.35%)
Nov 20, 2012	6.181	6.230	6.165	6.219	4,404,308	-0.03(-0.50%)
Nov 19, 2012	6.200	6.297	6.196	6.251	5,561,898	+0.09(+1.45%)
Nov 16, 2012	6.181	6.188	6.096	6.162	7,780,768	-0.13(-1.99%)
Nov 15, 2012	6.353	6.353	6.254	6.287	8,782,441	-0.03(-0.47%)
Nov 14, 2012	6.434	6.440	6.307	6.317	4,546,480	-0.09(-1.42%)
Nov 13, 2012	6.376	6.452	6.360	6.407	4,059,143	-0.04(-0.69%)
Nov 12, 2012	6.396	6.480	6.391	6.452	4,947,972	+0.02(+0.28%)
Nov 09, 2012	6.369	6.449	6.353	6.434	5,675,869	-0.02(-0.33%)
Nov 08, 2012	6.551	6.576	6.442	6.455	6,088,081	-0.08(-1.19%)
Nov 07, 2012	6.584	6.592	6.516	6.533	5,963,918	-0.11(-1.59%)
Nov 06, 2012	6.582	6.688	6.581	6.638	4,230,904	+0.07(+1.13%)
Nov 05, 2012	6.548	6.577	6.495	6.564	7,530,670	-0.07(-1.12%)
Nov 02, 2012	6.681	6.701	6.620	6.638	3,928,425	+0.03(+0.42%)
Nov 01, 2012	6.576	6.628	6.564	6.610	6,260,570	+0.14(+2.11%)
Oct 31, 2012	6.473	6.503	6.401	6.473	6,582,712	-0.07(-1.08%)
Oct 26, 2012	6.604	6.544	6.544	6.544	30,067,820	-0.10(-1.51%)
Oct 25, 2012	6.689	6.701	6.604	6.645	7,502,748	+0.09(+1.36%)
Oct 24, 2012	6.602	6.610	6.548	6.556	4,463,789	-0.02(-0.35%)
Oct 23, 2012	6.607	6.611	6.544	6.579	6,761,136	+0.09(+1.37%)
Oct 19, 2012	6.541	6.584	6.467	6.490	10,177,020	-0.11(-1.65%)
Oct 18, 2012	6.594	6.647	6.576	6.599	3,757,677	-0.02(-0.37%)
Oct 17, 2012	6.610	6.684	6.581	6.623	9,422,026	+0.04(+0.63%)
Oct 16, 2012	6.539	6.602	6.488	6.582	11,896,531	-0.01(-0.23%)
Oct 15, 2012	6.587	6.610	6.520	6.597	5,940,350	+0.08(+1.27%)
Oct 12, 2012	6.553	6.574	6.473	6.515	7,490,385	-0.09(-1.37%)
Oct 11, 2012	6.648	6.709	6.595	6.605	4,807,595	+0.06(+0.98%)
Oct 10, 2012	6.599	6.635	6.495	6.541	8,788,953	-0.10(-1.54%)
Oct 09, 2012	6.704	6.722	6.614	6.643	7,475,627	-0.06(-0.91%)
Oct 08, 2012	6.668	6.727	6.630	6.704	7,214,882	-0.12(-1.69%)
Oct 05, 2012	6.886	6.901	6.792	6.820	7,171,802	-0.09(-1.31%)
Oct 04, 2012	6.917	7.008	6.877	6.910	12,145,605	+0.24(+3.56%)
Oct 03, 2012	6.686	6.721	6.655	6.673	10,349,339	-0.01(-0.10%)
Oct 02, 2012	6.709	6.713	6.622	6.680	4,887,733	+0.02(+0.32%)