Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2012	6.628	6.741	6.604	6.658	7,204,314	+0.04(+0.57%)
Sep 28, 2012	6.544	6.642	6.516	6.620	12,281,501	+0.04(+0.63%)
Sep 27, 2012	6.503	6.590	6.498	6.579	12,400,778	+0.09(+1.40%)
Sep 26, 2012	6.483	6.531	6.421	6.488	8,452,028	-0.02(-0.35%)
Sep 25, 2012	6.612	6.645	6.511	6.511	10,060,908	-0.11(-1.67%)
Sep 24, 2012	6.589	6.716	6.562	6.622	15,466,022	+0.07(+1.03%)
Sep 21, 2012	6.210	6.671	6.526	6.554	22,119,178	+0.34(+5.55%)
Sep 20, 2012	6.195	6.238	6.139	6.210	7,847,725	-0.04(-0.58%)
Sep 19, 2012	6.292	6.302	6.210	6.246	10,234,233	-0.02(-0.32%)
Sep 18, 2012	6.398	6.424	6.259	6.266	19,716,062	-0.18(-2.84%)
Sep 17, 2012	6.422	6.472	6.399	6.449	16,458,351	+0.15(+2.38%)
Sep 14, 2012	6.238	6.406	6.236	6.299	21,959,538	+0.30(+4.98%)
Sep 13, 2012	5.766	6.033	5.739	6.000	17,486,630	+0.20(+3.47%)
Sep 12, 2012	5.733	5.835	5.715	5.799	10,649,332	+0.08(+1.35%)
Sep 11, 2012	5.654	5.743	5.654	5.721	9,057,399	+0.12(+2.15%)
Sep 10, 2012	5.631	5.664	5.591	5.601	8,172,353	-0.07(-1.25%)
Sep 07, 2012	5.581	5.688	5.573	5.672	8,331,466	+0.16(+2.96%)
Sep 06, 2012	5.382	5.515	5.363	5.509	11,336,459	+0.17(+3.28%)
Sep 05, 2012	5.261	5.355	5.195	5.334	13,331,352	-0.12(-2.15%)
Sep 04, 2012	5.390	5.462	5.363	5.451	6,250,517	+0.09(+1.60%)
Aug 31, 2012	5.429	5.429	5.345	5.365	7,313,623	-0.02(-0.40%)
Aug 30, 2012	5.441	5.462	5.360	5.387	6,156,651	-0.08(-1.45%)
Aug 29, 2012	5.489	5.500	5.433	5.466	4,510,803	-0.16(-2.90%)
Aug 27, 2012	5.608	5.659	5.593	5.629	5,932,564	-0.07(-1.19%)
Aug 24, 2012	5.711	5.725	5.629	5.697	7,080,059	-0.10(-1.65%)
Aug 23, 2012	5.810	5.829	5.777	5.792	5,884,234	-0.04(-0.76%)
Aug 22, 2012	5.802	5.850	5.786	5.837	3,996,776	+0.03(+0.60%)
Aug 21, 2012	5.820	5.870	5.780	5.802	5,641,163	+0.04(+0.69%)
Aug 20, 2012	5.749	5.797	5.736	5.763	3,800,963	-0.02(-0.29%)
Aug 17, 2012	5.713	5.782	5.685	5.779	6,509,067	+0.10(+1.74%)
Aug 16, 2012	5.713	5.718	5.634	5.680	7,911,674	-0.05(-0.89%)
Aug 15, 2012	5.735	5.779	5.726	5.731	4,290,167	-0.03(-0.49%)
Aug 14, 2012	5.791	5.810	5.748	5.759	6,386,571	+0.09(+1.54%)
Aug 13, 2012	5.700	5.711	5.654	5.672	8,094,319	-0.09(-1.52%)
Aug 10, 2012	5.731	5.768	5.692	5.759	5,441,002	-0.01(-0.14%)
Aug 09, 2012	5.739	5.786	5.723	5.768	8,265,679	-0.02(-0.40%)
Aug 08, 2012	5.736	5.800	5.723	5.791	13,745,905	-0.06(-1.07%)
Aug 07, 2012	5.837	5.919	5.833	5.853	12,403,294	+0.09(+1.49%)
Aug 06, 2012	5.748	5.838	5.731	5.768	7,528,918	+0.07(+1.16%)
Aug 03, 2012	5.662	5.763	5.654	5.702	7,885,323	+0.12(+2.10%)
Aug 02, 2012	5.641	5.641	5.545	5.584	9,175,421	-0.14(-2.36%)
Aug 01, 2012	5.715	5.768	5.697	5.720	6,169,129	+0.01(+0.17%)
Jul 31, 2012	5.711	5.746	5.665	5.710	10,225,872	-0.10(-1.79%)
Jul 30, 2012	5.728	5.829	5.723	5.814	11,855,507	+0.06(+1.12%)
Jul 27, 2012	5.609	5.796	5.596	5.749	9,515,195	+0.16(+2.92%)
Jul 26, 2012	5.507	5.621	5.485	5.586	11,741,923	+0.17(+3.10%)
Jul 25, 2012	5.398	5.477	5.378	5.418	7,951,371	+0.07(+1.39%)
Jul 24, 2012	5.385	5.391	5.278	5.344	5,147,418	-0.01(-0.25%)
Jul 23, 2012	5.377	5.378	5.278	5.357	12,972,721	-0.23(-4.08%)
Jul 20, 2012	5.593	5.641	5.568	5.584	15,073,024	-0.19(-3.31%)
Jul 19, 2012	5.716	5.847	5.702	5.776	13,457,347	+0.07(+1.27%)
Jul 18, 2012	5.584	5.723	5.583	5.703	11,702,597	+0.12(+2.19%)
Jul 17, 2012	5.565	5.599	5.518	5.581	7,853,825	-0.00(-0.06%)
Jul 16, 2012	5.538	5.608	5.505	5.584	6,615,102	+0.00(+0.09%)
Jul 13, 2012	5.489	5.595	5.487	5.579	6,415,274	+0.14(+2.61%)
Jul 12, 2012	5.477	5.477	5.387	5.438	8,181,497	-0.13(-2.37%)
Jul 11, 2012	5.555	5.608	5.540	5.570	7,749,852	+0.02(+0.45%)
Jul 10, 2012	5.622	5.622	5.535	5.545	13,261,503	+0.04(+0.75%)
Jul 09, 2012	5.497	5.522	5.477	5.504	9,179,580	-0.03(-0.51%)
Jul 06, 2012	5.482	5.540	5.439	5.532	14,512,965	+0.01(+0.24%)
Jul 05, 2012	5.474	5.561	5.454	5.518	9,926,540	+0.03(+0.63%)
Jul 03, 2012	5.421	5.520	5.415	5.484	8,624,571	+0.14(+2.59%)
Jul 02, 2012	5.335	5.375	5.289	5.345	9,490,317	+0.00(+0.00%)
Jun 29, 2012	5.286	5.363	5.283	5.345	14,763,378	+0.33(+6.58%)
Jun 28, 2012	4.984	5.017	4.928	5.015	8,540,164	-0.02(-0.46%)
Jun 27, 2012	4.926	5.044	4.926	5.039	13,259,248	+0.11(+2.31%)
Jun 26, 2012	4.879	4.948	4.826	4.925	6,842,045	+0.08(+1.63%)
Jun 25, 2012	4.968	5.070	4.776	4.846	6,560,908	-0.12(-2.46%)
Jun 22, 2012	4.907	5.004	4.887	4.968	9,603,173	+0.16(+3.29%)
Jun 21, 2012	4.958	5.006	4.806	4.809	24,002,252	-0.14(-2.83%)
Jun 20, 2012	4.921	4.982	4.920	4.949	15,547,149	-0.01(-0.17%)
Jun 19, 2012	4.882	5.016	4.877	4.958	12,252,834	+0.12(+2.56%)
Jun 18, 2012	4.811	4.847	4.753	4.834	9,880,726	-0.16(-3.24%)
Jun 15, 2012	4.996	5.030	4.974	4.996	9,467,301	+0.08(+1.54%)
Jun 14, 2012	4.885	4.941	4.839	4.920	10,499,199	-0.05(-0.96%)
Jun 13, 2012	4.979	5.047	4.948	4.968	12,998,072	-0.04(-0.79%)
Jun 12, 2012	4.923	5.015	4.907	5.007	13,843,748	+0.21(+4.47%)
Jun 11, 2012	4.920	4.946	4.780	4.793	10,437,717	-0.18(-3.71%)
Jun 08, 2012	4.933	4.994	4.882	4.978	7,347,789	+0.01(+0.23%)
Jun 07, 2012	4.959	5.195	4.961	4.966	19,964,208	+0.01(+0.13%)
Jun 06, 2012	4.781	4.973	4.781	4.959	17,290,506	+0.28(+5.88%)
Jun 05, 2012	4.651	4.709	4.644	4.684	8,550,520	+0.03(+0.60%)
Jun 04, 2012	4.686	4.709	4.608	4.656	9,668,796	+0.04(+0.86%)