KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.57	26.74	25.81	25.98	603,520	-0.52(-1.97%)
Jun 29, 2010	27.06	27.21	26.37	26.50	531,841	-1.78(-6.28%)
Jun 25, 2010	28.28	28.42	27.71	28.28	347,769	+0.47(+1.70%)
Jun 24, 2010	28.26	28.28	27.69	27.80	509,973	-0.46(-1.63%)
Jun 23, 2010	28.11	28.36	27.59	28.26	583,308	+0.53(+1.90%)
Jun 22, 2010	28.45	28.78	27.69	27.73	1,961	-1.35(-4.64%)
Jun 21, 2010	29.30	29.61	28.84	29.09	685,505	+0.73(+2.59%)
Jun 18, 2010	28.35	28.46	28.07	28.35	553,347	+0.29(+1.03%)
Jun 17, 2010	28.15	28.48	27.76	28.06	1,691	-0.62(-2.15%)
Jun 16, 2010	28.17	28.73	27.97	28.68	854,271	-0.77(-2.63%)
Jun 15, 2010	28.92	29.54	28.57	29.46	1,097,574	-0.03(-0.12%)
Jun 14, 2010	29.76	30.06	29.36	29.49	345,763	+0.23(+0.80%)
Jun 11, 2010	28.57	29.26	28.57	29.26	468,980	+0.16(+0.57%)
Jun 10, 2010	28.54	29.09	28.46	29.09	538,994	+0.86(+3.06%)
Jun 09, 2010	28.66	28.98	28.11	28.23	676,425	-0.30(-1.06%)
Jun 08, 2010	27.91	28.60	27.71	28.53	565,620	+1.43(+5.26%)
Jun 07, 2010	28.06	28.07	27.07	27.10	417,638	-1.12(-3.98%)
Jun 04, 2010	28.23	29.14	28.13	28.23	765,347	-1.84(-6.13%)
Jun 03, 2010	29.79	30.63	28.74	30.07	1,023,882	+1.84(+6.53%)
Jun 02, 2010	27.06	28.25	26.86	28.23	666,230	+1.32(+4.89%)
Jun 01, 2010	27.33	27.63	26.91	26.91	507,013	-0.50(-1.83%)
May 28, 2010	27.41	27.97	27.21	27.41	549,632	-0.43(-1.53%)
May 27, 2010	27.45	27.84	26.88	27.84	748,258	+1.91(+7.38%)
May 26, 2010	26.75	26.75	25.84	25.92	1,212,081	-1.10(-4.06%)
May 25, 2010	26.08	27.07	25.70	27.02	1,261,824	-1.11(-3.95%)
May 24, 2010	28.30	28.67	28.06	28.13	807,526	+0.31(+1.11%)
May 21, 2010	26.88	28.13	26.86	27.82	451,592	+0.76(+2.81%)
May 20, 2010	26.96	27.77	26.80	27.06	1,866	-1.56(-5.44%)
May 19, 2010	28.35	28.98	27.87	28.62	601,971	+0.18(+0.63%)
May 18, 2010	29.40	29.50	28.29	28.44	861	-0.49(-1.68%)
May 17, 2010	29.13	29.24	28.21	28.93	656,682	-0.93(-3.10%)
May 14, 2010	29.85	30.51	29.15	29.85	464,652	-0.99(-3.20%)
May 13, 2010	30.89	31.36	30.74	30.84	345,590	+1.03(+3.45%)
May 12, 2010	29.78	30.02	29.62	29.81	437,298	-0.45(-1.47%)
May 11, 2010	30.70	30.85	30.20	30.26	567,704	-1.30(-4.13%)
May 10, 2010	31.31	31.56	31.08	31.56	571,617	+2.98(+10.44%)
May 07, 2010	28.96	29.37	27.47	28.58	1,184,479	-0.25(-0.86%)
May 06, 2010	30.51	30.58	27.81	28.82	989,179	-2.18(-7.03%)
May 05, 2010	31.38	31.76	30.86	31.01	456,462	-0.79(-2.48%)
May 04, 2010	33.06	33.06	31.49	31.79	500,933	-2.15(-6.32%)
May 03, 2010	33.76	34.11	33.55	33.94	232,071	+0.48(+1.43%)
Apr 30, 2010	34.47	35.42	33.41	33.46	437,144	-0.46(-1.35%)
Apr 29, 2010	33.54	33.93	33.38	33.92	429,445	+0.65(+1.96%)
Apr 28, 2010	33.64	33.64	32.96	33.27	282,608	-0.33(-0.98%)
Apr 27, 2010	34.45	34.69	33.60	33.60	343,897	-1.45(-4.15%)
Apr 26, 2010	35.21	35.37	34.94	35.05	291,970	+0.67(+1.95%)
Apr 23, 2010	34.30	34.50	34.15	34.38	357,192	+0.18(+0.52%)
Apr 22, 2010	33.97	34.23	33.52	34.20	464,953	-0.43(-1.23%)
Apr 21, 2010	35.00	35.00	34.30	34.63	479,642	-0.08(-0.24%)
Apr 20, 2010	34.66	34.73	34.25	34.71	250,341	+0.36(+1.06%)
Apr 19, 2010	33.95	34.58	33.73	34.34	587,863	-0.25(-0.71%)
Apr 16, 2010	35.24	35.47	34.56	34.59	531,676	-0.98(-2.76%)
Apr 15, 2010	35.09	35.61	35.05	35.57	516,050	+1.10(+3.18%)
Apr 14, 2010	33.97	34.54	33.93	34.47	467,553	+2.08(+6.44%)
Apr 13, 2010	32.64	32.64	32.29	32.39	216,261	-0.41(-1.25%)
Apr 12, 2010	32.73	32.87	32.33	32.80	356,967	+0.40(+1.25%)
Apr 09, 2010	32.08	32.47	32.02	32.40	477,840	+0.24(+0.75%)
Apr 08, 2010	32.10	32.21	31.79	32.16	354,106	-0.03(-0.11%)
Apr 07, 2010	32.68	32.80	32.10	32.19	598,135	-1.33(-3.97%)
Apr 06, 2010	33.37	33.75	33.25	33.52	441,104	+0.18(+0.53%)
Apr 05, 2010	33.46	33.80	33.14	33.34	378,147	-0.79(-2.31%)
Apr 01, 2010	33.79	34.13	34.13	34.13	609,343	+1.25(+3.79%)
Mar 31, 2010	32.99	33.32	32.80	32.88	233,305	+0.16(+0.48%)
Mar 30, 2010	32.66	33.39	32.43	32.73	222,896	+0.93(+2.91%)
Mar 29, 2010	32.20	32.20	31.64	31.80	242,521	+0.15(+0.48%)
Mar 26, 2010	31.98	32.14	31.29	31.65	528,125	+0.29(+0.94%)
Mar 25, 2010	31.54	31.93	31.33	31.36	525,027	+0.21(+0.68%)
Mar 24, 2010	31.30	31.57	31.01	31.14	288,220	-0.71(-2.22%)
Mar 23, 2010	31.66	31.87	31.40	31.85	141,477	+0.45(+1.42%)
Mar 22, 2010	31.36	31.64	31.13	31.40	246,547	-0.51(-1.59%)
Mar 19, 2010	31.83	32.16	31.57	31.91	369,640	+0.34(+1.06%)
Mar 18, 2010	31.98	32.01	31.51	31.57	503,041	-0.66(-2.06%)
Mar 17, 2010	32.27	32.37	31.94	32.24	1,176,833	+1.02(+3.27%)
Mar 16, 2010	31.18	31.22	30.79	31.22	579,421	+0.37(+1.20%)
Mar 15, 2010	30.71	30.90	30.69	30.85	445,274	-0.48(-1.53%)
Mar 12, 2010	31.97	31.97	31.24	31.33	468,646	-0.35(-1.10%)
Mar 11, 2010	31.48	31.68	31.27	31.68	606,148	+0.23(+0.74%)
Mar 10, 2010	31.53	31.53	31.10	31.44	610,492	-0.13(-0.41%)
Mar 09, 2010	31.27	31.68	31.26	31.57	1,890,896	+0.14(+0.44%)
Mar 08, 2010	31.47	31.54	31.36	31.44	468,598	+0.56(+1.80%)
Mar 05, 2010	30.67	30.88	30.31	30.88	618,730	+0.76(+2.53%)
Mar 04, 2010	30.20	30.37	29.85	30.12	277,680	+0.24(+0.80%)
Mar 03, 2010	30.00	30.33	29.72	29.88	433,952	+0.16(+0.55%)
Mar 02, 2010	29.59	29.85	29.52	29.72	498,050	+0.47(+1.62%)
Mar 01, 2010	29.06	29.39	28.89	29.24	516,992	+0.53(+1.86%)
Feb 26, 2010	28.93	28.93	28.39	28.71	622,917	-0.18(-0.62%)
Feb 25, 2010	28.59	29.00	28.21	28.89	629,175	-1.16(-3.86%)
Feb 24, 2010	29.92	30.20	29.80	30.05	933,507	+0.14(+0.48%)
Feb 23, 2010	30.77	30.85	29.89	29.90	592,666	-0.98(-3.17%)
Feb 22, 2010	30.45	31.10	30.45	30.88	269,499	+0.64(+2.11%)
Feb 19, 2010	30.20	30.38	29.90	30.24	465,662	-1.05(-3.35%)
Feb 18, 2010	31.33	31.40	30.93	31.29	320,856	-0.06(-0.20%)
Feb 17, 2010	31.41	31.43	31.22	31.36	358,045	+1.10(+3.63%)
Feb 16, 2010	30.10	30.31	29.69	30.26	371,806	+0.33(+1.10%)
Feb 12, 2010	29.62	29.93	29.93	29.93	304,380	-0.57(-1.87%)
Feb 11, 2010	29.85	30.59	29.75	30.50	845,495	+2.02(+7.10%)
Feb 10, 2010	28.54	28.76	27.21	28.48	423,800	-0.21(-0.72%)
Feb 09, 2010	28.50	28.90	28.21	28.68	776,144	+2.15(+8.12%)
Feb 08, 2010	26.82	26.86	26.33	26.53	592,146	-0.59(-2.17%)
Feb 05, 2010	27.58	27.89	26.06	27.12	1,665,692	-1.52(-5.31%)
Feb 04, 2010	29.68	29.79	28.64	28.64	676,406	-1.89(-6.20%)
Feb 03, 2010	30.90	30.93	30.31	30.53	362,393	-0.64(-2.05%)
Feb 02, 2010	30.85	31.25	30.44	31.17	352,305	+0.68(+2.24%)
Feb 01, 2010	30.46	30.74	30.02	30.49	650,892	+1.18(+4.03%)
Jan 29, 2010	31.14	31.15	29.24	29.30	677,570	-0.98(-3.24%)
Jan 28, 2010	30.65	31.00	29.96	30.29	641,957	+0.69(+2.34%)
Jan 27, 2010	29.72	29.74	28.99	29.59	683,952	-0.99(-3.23%)
Jan 26, 2010	30.79	31.01	30.37	30.58	474,548	-0.74(-2.36%)
Jan 25, 2010	31.68	31.68	31.06	31.32	449,343	-0.20(-0.63%)
Jan 22, 2010	32.03	32.15	31.50	31.52	379,210	-1.32(-4.03%)
Jan 21, 2010	33.80	33.89	32.84	32.84	303,636	-0.69(-2.05%)
Jan 20, 2010	33.98	34.21	33.29	33.53	219,181	-0.89(-2.59%)
Jan 19, 2010	34.08	34.50	34.08	34.42	392,031	+0.12(+0.34%)
Jan 15, 2010	34.95	34.30	34.30	34.30	379,782	-0.60(-1.71%)
Jan 14, 2010	34.59	35.23	34.59	34.90	211,906	-0.24(-0.68%)
Jan 13, 2010	35.12	35.23	34.63	35.14	437,969	-0.23(-0.66%)
Jan 12, 2010	35.73	35.73	35.21	35.37	167,654	-0.71(-1.96%)
Jan 11, 2010	36.12	36.20	35.87	36.08	335,095	+0.91(+2.59%)
Jan 08, 2010	35.04	35.26	34.74	35.17	415,329	+0.22(+0.63%)
Jan 07, 2010	34.82	35.14	34.66	34.95	215,102	-0.29(-0.84%)
Jan 06, 2010	35.41	35.45	35.20	35.24	252,863	-0.03(-0.08%)
Jan 05, 2010	35.19	35.27	35.00	35.27	511,659	-0.75(-2.08%)
Jan 04, 2010	35.38	36.05	35.33	36.02	312,115	+1.15(+3.30%)
Dec 31, 2009	34.56	34.87	34.87	34.87	237,145	-0.03(-0.10%)
Dec 30, 2009	35.02	35.24	34.90	34.90	147,792	+0.02(+0.06%)
Dec 29, 2009	35.47	35.47	34.86	34.88	189,864	-0.60(-1.70%)
Dec 28, 2009	35.28	35.56	35.22	35.48	154,333	+0.64(+1.85%)
Dec 24, 2009	34.69	34.88	34.48	34.84	79,625	+0.77(+2.27%)
Dec 23, 2009	34.04	34.42	33.88	34.06	300,782	-0.27(-0.80%)
Dec 22, 2009	34.27	34.52	34.13	34.34	211,152	+0.32(+0.93%)
Dec 21, 2009	34.10	34.37	33.95	34.02	523,953	-0.71(-2.05%)
Dec 18, 2009	34.43	34.74	34.05	34.74	465,765	-0.03(-0.10%)
Dec 17, 2009	35.34	35.39	34.76	34.77	442,962	-1.86(-5.07%)
Dec 16, 2009	36.80	37.07	36.48	36.63	469,777	+0.00(+0.00%)
Dec 15, 2009	36.39	37.37	36.39	36.63	165,664	+0.23(+0.64%)
Dec 14, 2009	36.12	36.41	36.11	36.39	223,513	+0.29(+0.80%)
Dec 11, 2009	36.65	36.65	35.89	36.11	348,936	-0.58(-1.57%)
Dec 10, 2009	36.68	36.80	36.55	36.68	412,050	+0.99(+2.79%)
Dec 09, 2009	35.70	36.11	35.56	35.69	433,309	+0.11(+0.31%)
Dec 08, 2009	35.83	35.89	35.45	35.58	445,510	-0.56(-1.56%)
Dec 07, 2009	36.35	36.48	36.03	36.14	439,850	-0.48(-1.31%)
Dec 04, 2009	36.52	36.81	36.02	36.62	604,701	+0.80(+2.24%)
Dec 03, 2009	36.17	36.51	35.71	35.82	428,481	-0.05(-0.13%)
Dec 02, 2009	35.19	36.05	35.19	35.87	218,579	+0.60(+1.71%)
Dec 01, 2009	35.08	35.31	34.72	35.26	411,677	+0.73(+2.12%)
Nov 30, 2009	34.26	34.70	33.78	34.53	712,274	+0.84(+2.50%)
Nov 27, 2009	33.57	34.00	33.23	33.69	481,432	-2.83(-7.75%)
Nov 25, 2009	36.90	36.90	36.49	36.52	312,286	-0.49(-1.32%)
Nov 24, 2009	37.01	37.20	36.66	37.00	274,293	-0.75(-2.00%)
Nov 23, 2009	37.30	38.00	37.30	37.76	384,108	+0.97(+2.63%)
Nov 20, 2009	36.48	36.98	36.34	36.79	375,459	+0.53(+1.48%)
Nov 19, 2009	36.59	36.71	36.11	36.26	787,631	-0.22(-0.60%)
Nov 18, 2009	35.88	36.61	35.70	36.48	288,287	-0.05(-0.15%)
Nov 17, 2009	35.75	36.54	35.74	36.53	277,263	+0.49(+1.35%)
Nov 16, 2009	35.54	36.20	35.52	36.04	408,942	+0.61(+1.72%)
Nov 13, 2009	35.02	35.54	34.97	35.43	301,671	+1.22(+3.57%)
Nov 12, 2009	34.50	34.76	34.21	34.21	285,023	-1.02(-2.90%)
Nov 11, 2009	35.43	35.57	34.99	35.24	472,748	-0.01(-0.04%)
Nov 10, 2009	35.16	35.44	35.08	35.25	233,553	-0.78(-2.17%)
Nov 09, 2009	35.44	36.06	35.41	36.03	464,788	+1.27(+3.65%)
Nov 06, 2009	34.53	35.01	34.42	34.76	321,337	+0.33(+0.96%)
Nov 05, 2009	34.42	34.51	33.80	34.43	404,615	+0.82(+2.45%)
Nov 04, 2009	33.95	34.58	33.54	33.61	474,033	+0.86(+2.64%)
Nov 03, 2009	32.54	32.88	32.47	32.75	529,999	-0.76(-2.27%)
Nov 02, 2009	33.64	34.17	33.07	33.51	576,003	+0.98(+3.01%)
Oct 30, 2009	34.11	34.15	32.41	32.53	1,055,501	-2.41(-6.89%)
Oct 29, 2009	33.92	36.65	33.69	34.93	617,694	+1.02(+3.01%)
Oct 28, 2009	34.54	34.99	33.85	33.91	682,192	-1.63(-4.59%)
Oct 27, 2009	36.06	36.28	35.41	35.54	326,200	-0.18(-0.50%)
Oct 26, 2009	36.44	36.84	35.65	35.72	853,495	+0.21(+0.58%)
Oct 23, 2009	35.75	35.76	35.46	35.52	449,941	-0.34(-0.94%)
Oct 22, 2009	35.65	35.96	35.01	35.85	522,486	-0.34(-0.93%)
Oct 21, 2009	36.39	37.05	36.07	36.19	534,572	-0.63(-1.71%)
Oct 20, 2009	36.70	36.92	36.68	36.82	688,059	-0.06(-0.17%)
Oct 19, 2009	36.56	37.11	36.15	36.88	427,880	+0.58(+1.61%)
Oct 16, 2009	35.20	36.75	34.54	36.30	1,123,623	-0.15(-0.41%)
Oct 15, 2009	36.36	36.53	36.13	36.45	310,838	-0.14(-0.37%)
Oct 14, 2009	35.80	36.65	35.44	36.59	382,331	+1.20(+3.39%)
Oct 13, 2009	35.22	35.45	34.96	35.39	317,914	-0.10(-0.27%)
Oct 12, 2009	35.64	35.85	35.42	35.48	196,721	-0.91(-2.49%)
Oct 09, 2009	36.11	36.45	36.05	36.39	254,153	+0.60(+1.69%)
Oct 08, 2009	35.98	36.16	35.53	35.78	458,243	+0.63(+1.79%)
Oct 07, 2009	34.93	35.26	34.77	35.15	318,409	+0.66(+1.91%)
Oct 06, 2009	34.17	35.01	34.17	34.50	464,339	-0.19(-0.55%)
Oct 05, 2009	34.06	34.85	33.99	34.69	411,977	+0.54(+1.59%)
Oct 02, 2009	34.02	34.80	33.60	34.15	440,229	+0.01(+0.02%)
Oct 01, 2009	35.11	35.20	34.06	34.14	358,331	-1.15(-3.26%)
Sep 30, 2009	35.42	35.93	34.76	35.29	792,374	+0.72(+2.08%)
Sep 29, 2009	34.53	34.74	34.28	34.57	333,940	+0.32(+0.92%)
Sep 28, 2009	33.94	34.44	33.76	34.26	228,089	+0.10(+0.28%)
Sep 25, 2009	34.30	34.60	33.86	34.16	289,489	-0.29(-0.86%)
Sep 24, 2009	34.97	35.28	34.28	34.45	636,978	-0.67(-1.91%)
Sep 23, 2009	35.33	35.63	34.91	35.13	521,723	+0.49(+1.41%)
Sep 22, 2009	34.67	34.71	34.41	34.64	305,333	+0.10(+0.30%)
Sep 21, 2009	34.08	34.60	34.01	34.54	310,743	+0.22(+0.64%)
Sep 18, 2009	34.90	34.90	34.30	34.32	730,424	-0.58(-1.67%)
Sep 17, 2009	35.32	35.37	34.65	34.90	547,413	+0.29(+0.85%)
Sep 16, 2009	34.71	35.08	34.35	34.60	830,123	+0.96(+2.85%)
Sep 15, 2009	33.29	33.75	33.00	33.65	598,462	+0.89(+2.72%)
Sep 14, 2009	32.36	32.79	32.36	32.75	383,297	-0.32(-0.95%)
Sep 11, 2009	32.92	33.17	32.79	33.07	474,418	+1.22(+3.83%)
Sep 10, 2009	31.18	31.88	31.14	31.85	323,694	+1.28(+4.19%)
Sep 09, 2009	30.39	30.79	30.33	30.57	160,354	+0.14(+0.45%)
Sep 08, 2009	30.36	30.77	30.36	30.43	336,369	-0.64(-2.07%)
Sep 04, 2009	30.85	31.11	30.52	31.07	346,363	+0.63(+2.07%)
Sep 03, 2009	30.02	30.45	29.86	30.44	689,394	+1.73(+6.02%)
Sep 02, 2009	28.72	28.97	28.39	28.72	583,867	+0.85(+3.05%)
Sep 01, 2009	28.88	29.17	27.77	27.87	725,912	-0.09(-0.32%)
Aug 31, 2009	28.39	28.50	27.92	27.95	551,924	-1.27(-4.34%)
Aug 28, 2009	29.57	29.89	29.02	29.22	491,595	-0.71(-2.38%)
Aug 27, 2009	29.87	30.07	29.52	29.94	725,307	-0.09(-0.30%)
Aug 26, 2009	29.94	30.40	29.65	30.02	493,520	+0.14(+0.48%)
Aug 25, 2009	29.87	30.25	29.81	29.88	326,313	-0.71(-2.33%)
Aug 24, 2009	30.59	30.77	30.42	30.59	614,424	+0.36(+1.18%)
Aug 21, 2009	29.51	30.37	29.50	30.24	585,684	+0.47(+1.57%)
Aug 20, 2009	29.21	29.86	29.05	29.77	935,053	+2.08(+7.53%)
Aug 19, 2009	27.67	27.76	27.30	27.69	626,362	+0.01(+0.05%)
Aug 18, 2009	27.64	27.93	27.54	27.67	451,567	+0.10(+0.35%)
Aug 17, 2009	27.87	27.87	27.15	27.58	548,744	-1.69(-5.76%)
Aug 14, 2009	29.93	29.96	29.03	29.26	850,830	+0.01(+0.02%)
Aug 13, 2009	29.72	29.81	29.13	29.26	477,606	-0.24(-0.81%)
Aug 12, 2009	29.52	29.87	29.26	29.50	468,710	-0.39(-1.31%)
Aug 11, 2009	30.81	30.81	29.66	29.89	481,043	-1.57(-4.99%)
Aug 10, 2009	31.14	31.55	31.14	31.46	258,864	-0.29(-0.91%)
Aug 07, 2009	31.40	32.14	31.40	31.75	441,326	+1.17(+3.84%)
Aug 06, 2009	30.73	30.88	30.40	30.57	505,165	+0.64(+2.15%)
Aug 05, 2009	30.29	30.33	29.57	29.93	604,011	+0.23(+0.78%)
Aug 04, 2009	28.54	30.00	28.54	29.70	293,271	-0.62(-2.03%)
Aug 03, 2009	30.20	30.52	30.17	30.31	290,170	+0.89(+3.03%)
Jul 31, 2009	29.61	29.65	29.23	29.42	552,151	-0.27(-0.90%)
Jul 30, 2009	30.03	30.13	29.57	29.69	542,037	-0.64(-2.12%)
Jul 29, 2009	30.51	30.51	30.05	30.33	440,330	+0.29(+0.96%)
Jul 28, 2009	30.21	30.21	29.66	30.05	1,784,243	+0.64(+2.17%)
Jul 27, 2009	29.14	29.67	28.94	29.41	1,501,565	+0.92(+3.23%)
Jul 24, 2009	27.92	28.59	27.92	28.49	809	-1.68(-5.57%)
Jul 23, 2009	29.46	30.40	29.37	30.17	870,273	+0.32(+1.08%)
Jul 22, 2009	29.59	29.89	29.17	29.85	967,005	-0.12(-0.39%)
Jul 21, 2009	29.35	29.96	29.14	29.96	732,778	+0.32(+1.09%)
Jul 20, 2009	28.92	29.64	28.92	29.64	392,647	+2.18(+7.94%)
Jul 17, 2009	27.08	27.56	26.98	27.46	496,852	+0.24(+0.88%)
Jul 16, 2009	26.92	27.53	26.64	27.22	265,923	+0.08(+0.30%)
Jul 15, 2009	26.09	27.15	26.05	27.14	618,195	+2.45(+9.94%)
Jul 14, 2009	24.41	24.74	24.16	24.68	620,828	+0.39(+1.61%)
Jul 13, 2009	23.66	24.29	23.62	24.29	1,453,717	-0.39(-1.58%)
Jul 10, 2009	24.73	24.99	24.52	24.68	668,160	+0.21(+0.84%)
Jul 09, 2009	24.40	24.61	24.38	24.48	484,130	+0.99(+4.23%)
Jul 08, 2009	23.74	23.79	23.14	23.48	716,285	-0.13(-0.55%)
Jul 07, 2009	23.72	24.35	23.59	23.61	521,936	-0.78(-3.20%)
Jul 06, 2009	24.12	24.55	24.07	24.40	685,769	+0.23(+0.96%)
Jul 02, 2009	24.41	24.49	24.14	24.16	623,950	-1.04(-4.11%)