KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	21.73	21.76	21.45	21.48	210,941	+0.19(+0.90%)
Jul 30, 2012	21.28	21.42	21.24	21.29	192,835	+0.05(+0.26%)
Jul 27, 2012	20.68	21.33	20.63	21.23	224,796	+0.68(+3.30%)
Jul 26, 2012	20.45	20.60	20.13	20.56	471,224	+0.74(+3.74%)
Jul 25, 2012	19.84	19.95	19.77	19.82	227,434	-0.11(-0.55%)
Jul 24, 2012	19.81	19.93	19.71	19.93	291,678	+0.15(+0.76%)
Jul 23, 2012	19.64	19.81	19.45	19.77	247,991	-0.72(-3.51%)
Jul 20, 2012	20.67	20.71	20.43	20.49	322,517	-0.40(-1.94%)
Jul 19, 2012	20.95	21.02	20.90	20.90	635,557	-0.48(-2.24%)
Jul 18, 2012	21.16	21.50	21.16	21.38	399,179	-0.36(-1.64%)
Jul 17, 2012	21.63	21.77	21.45	21.74	226,130	+0.47(+2.23%)
Jul 16, 2012	21.32	21.32	21.15	21.26	102,760	-0.28(-1.30%)
Jul 13, 2012	21.33	21.62	21.33	21.54	134,307	+0.16(+0.74%)
Jul 12, 2012	21.33	21.48	21.20	21.39	124,830	-0.60(-2.74%)
Jul 11, 2012	21.99	22.13	21.86	21.99	61,052	+0.05(+0.22%)
Jul 10, 2012	22.27	22.28	21.86	21.94	116,374	-0.14(-0.62%)
Jul 09, 2012	22.09	22.16	21.96	22.08	98,858	-0.12(-0.56%)
Jul 06, 2012	22.30	22.39	22.11	22.20	87,543	-0.44(-1.94%)
Jul 05, 2012	22.80	22.80	22.59	22.64	62,541	-0.60(-2.57%)
Jul 03, 2012	22.66	23.44	22.66	23.24	192,681	+1.03(+4.63%)
Jul 02, 2012	22.23	22.33	22.11	22.21	77,328	-0.21(-0.92%)
Jun 29, 2012	22.16	22.46	22.15	22.41	158,394	+1.21(+5.69%)
Jun 28, 2012	21.10	21.26	20.94	21.21	104,399	-0.31(-1.43%)
Jun 27, 2012	21.60	21.63	21.44	21.52	174,010	-0.25(-1.13%)
Jun 26, 2012	21.80	21.88	21.60	21.76	113,672	-0.03(-0.13%)
Jun 25, 2012	21.82	21.90	21.68	21.79	256,344	-0.56(-2.52%)
Jun 22, 2012	22.27	22.39	22.10	22.35	126,400	-0.40(-1.75%)
Jun 21, 2012	23.27	23.28	22.73	22.75	192,127	-1.10(-4.63%)
Jun 20, 2012	23.72	23.91	23.64	23.85	255,689	+0.12(+0.52%)
Jun 19, 2012	23.68	23.85	23.61	23.73	266,257	+0.14(+0.61%)
Jun 18, 2012	23.51	23.69	23.46	23.59	192,472	+0.31(+1.33%)
Jun 15, 2012	23.04	23.31	22.98	23.28	204,468	+0.44(+1.92%)
Jun 14, 2012	22.74	22.90	22.60	22.84	138,184	+0.31(+1.37%)
Jun 13, 2012	22.50	22.70	22.43	22.53	173,064	-0.14(-0.63%)
Jun 12, 2012	22.48	22.69	22.46	22.67	263,220	+0.37(+1.66%)
Jun 11, 2012	22.80	22.85	22.28	22.30	159,200	+0.08(+0.34%)
Jun 08, 2012	22.05	22.28	21.96	22.23	69,857	-0.25(-1.10%)
Jun 07, 2012	22.65	22.73	22.44	22.48	379,175	+0.51(+2.31%)
Jun 06, 2012	21.52	22.04	21.47	21.97	117,459	+0.69(+3.22%)
Jun 05, 2012	21.10	21.33	21.08	21.28	130,438	+0.41(+1.97%)
Jun 04, 2012	20.99	21.02	20.68	20.87	218,211	+0.02(+0.10%)
Jun 01, 2012	20.99	21.19	20.79	20.85	227,213	-0.53(-2.47%)
May 31, 2012	21.17	21.45	21.13	21.38	369,411	+0.30(+1.43%)
May 30, 2012	21.14	21.21	21.04	21.08	147,995	-0.40(-1.88%)
May 29, 2012	21.29	21.51	21.26	21.48	129,858	+0.56(+2.69%)
May 25, 2012	20.94	20.99	20.86	20.92	142,669	-0.16(-0.78%)
May 24, 2012	21.15	21.18	20.86	21.08	267,526	+0.03(+0.16%)
May 23, 2012	20.99	21.08	20.67	21.05	200,376	-0.21(-1.00%)
May 22, 2012	21.21	21.40	21.13	21.26	301,066	+0.40(+1.94%)
May 21, 2012	20.58	20.89	20.49	20.86	413,764	+0.36(+1.74%)
May 18, 2012	20.85	20.86	20.46	20.50	275,947	-0.36(-1.71%)
May 17, 2012	21.39	21.39	20.82	20.86	377,307	-0.56(-2.59%)
May 16, 2012	21.59	21.73	21.41	21.41	84,214	-0.38(-1.76%)
May 15, 2012	22.04	22.04	21.70	21.80	187,471	-0.24(-1.09%)
May 14, 2012	22.24	22.27	22.03	22.04	151,001	-0.52(-2.31%)
May 11, 2012	22.52	22.80	22.50	22.56	148,277	-0.62(-2.69%)
May 10, 2012	23.07	23.29	23.06	23.18	208,700	+0.16(+0.68%)
May 09, 2012	22.89	23.16	22.80	23.02	129,457	-0.20(-0.86%)
May 08, 2012	23.44	23.48	23.02	23.22	469,871	-0.01(-0.06%)
May 07, 2012	22.94	23.28	22.90	23.24	182,136	+0.08(+0.33%)
May 04, 2012	23.52	23.55	23.13	23.16	185,320	-0.33(-1.40%)
May 03, 2012	23.70	23.88	23.48	23.49	162,203	-0.14(-0.58%)
May 02, 2012	23.61	23.66	23.44	23.63	196,607	+0.16(+0.67%)
May 01, 2012	23.23	23.61	23.15	23.47	176,048	+0.21(+0.88%)
Apr 30, 2012	23.29	23.31	23.07	23.26	276,886	-0.91(-3.74%)
Apr 27, 2012	24.36	24.40	24.14	24.17	299,087	-0.42(-1.70%)
Apr 26, 2012	24.23	24.59	24.20	24.59	258,906	-0.08(-0.33%)
Apr 25, 2012	24.50	24.70	24.39	24.67	167,018	+0.09(+0.36%)
Apr 24, 2012	24.55	24.66	24.46	24.58	148,864	-0.19(-0.75%)
Apr 23, 2012	24.53	24.77	24.46	24.77	223,915	+0.07(+0.28%)
Apr 20, 2012	24.62	24.84	24.57	24.70	129,072	-0.29(-1.15%)
Apr 19, 2012	24.97	25.17	24.79	24.99	131,265	-0.27(-1.09%)
Apr 18, 2012	25.34	25.36	25.12	25.26	127,143	-0.50(-1.94%)
Apr 17, 2012	25.59	25.85	25.57	25.76	86,213	+0.34(+1.35%)
Apr 16, 2012	25.50	25.55	25.19	25.42	81,670	-0.21(-0.80%)
Apr 13, 2012	25.92	25.93	25.61	25.62	291,752	+0.07(+0.27%)
Apr 12, 2012	25.15	25.58	25.14	25.55	307,546	+0.87(+3.53%)
Apr 11, 2012	24.72	24.75	24.57	24.68	180,290	+0.34(+1.41%)
Apr 10, 2012	24.80	24.86	24.21	24.34	254,839	-0.62(-2.47%)
Apr 09, 2012	25.14	25.16	24.88	24.96	229,800	-1.24(-4.74%)
Apr 05, 2012	26.24	26.27	26.09	26.20	184,245	+0.30(+1.16%)
Apr 04, 2012	25.83	25.95	25.75	25.90	222,268	+0.08(+0.32%)
Apr 03, 2012	25.86	25.91	25.65	25.81	409,225	-0.23(-0.90%)
Apr 02, 2012	25.86	26.15	25.72	26.05	248,274	+0.88(+3.51%)
Mar 30, 2012	25.09	25.18	24.93	25.16	218,985	-0.18(-0.70%)
Mar 29, 2012	25.30	25.40	25.06	25.34	161,233	-0.41(-1.60%)
Mar 28, 2012	26.00	26.00	25.53	25.75	182,486	-0.38(-1.47%)
Mar 27, 2012	26.29	26.29	26.08	26.14	149,445	-0.38(-1.45%)
Mar 26, 2012	26.34	26.52	26.28	26.52	218,086	+0.36(+1.36%)
Mar 23, 2012	26.23	26.23	25.80	26.16	129,179	-0.12(-0.47%)
Mar 22, 2012	26.40	26.43	26.12	26.29	258,163	+0.05(+0.21%)
Mar 21, 2012	26.48	26.52	26.23	26.23	176,336	+0.38(+1.46%)
Mar 20, 2012	25.89	25.91	25.75	25.86	162,712	-0.80(-3.01%)
Mar 19, 2012	26.34	26.73	26.34	26.66	251,843	+0.13(+0.49%)
Mar 16, 2012	26.67	26.75	26.53	26.53	290,383	-0.14(-0.54%)
Mar 15, 2012	26.51	26.68	26.44	26.67	206,521	+0.67(+2.58%)
Mar 14, 2012	26.29	26.35	25.89	26.00	235,237	+0.16(+0.64%)
Mar 13, 2012	25.30	25.84	25.29	25.84	171,424	+1.20(+4.87%)
Mar 12, 2012	24.77	24.86	24.59	24.64	165,879	-0.53(-2.10%)
Mar 09, 2012	25.10	25.26	25.01	25.16	282,064	-0.46(-1.79%)
Mar 08, 2012	25.43	25.65	25.34	25.62	305,802	+0.93(+3.75%)
Mar 07, 2012	24.53	24.70	24.46	24.70	143,537	+0.49(+2.04%)
Mar 06, 2012	24.53	24.53	24.09	24.20	215,062	-0.84(-3.37%)
Mar 05, 2012	25.23	25.27	24.94	25.05	171,390	-0.61(-2.38%)
Mar 02, 2012	25.65	25.70	25.53	25.66	270,368	-0.08(-0.32%)
Mar 01, 2012	25.38	25.85	25.35	25.74	317,819	+0.47(+1.87%)
Feb 29, 2012	25.46	25.57	25.20	25.27	406,250	-0.18(-0.70%)
Feb 28, 2012	25.23	25.52	25.17	25.44	236,980	+0.37(+1.48%)
Feb 27, 2012	24.92	25.09	24.79	25.07	165,696	-0.27(-1.06%)
Feb 24, 2012	25.08	25.40	25.08	25.34	300,519	+0.45(+1.82%)
Feb 23, 2012	24.82	24.95	24.66	24.89	308,345	+0.20(+0.81%)
Feb 22, 2012	24.78	24.86	24.66	24.69	225,385	-0.39(-1.56%)
Feb 21, 2012	25.39	25.40	24.94	25.08	477,859	-1.21(-4.62%)
Feb 17, 2012	26.29	26.37	26.18	26.29	330,410	+0.13(+0.50%)
Feb 16, 2012	25.64	26.20	25.64	26.16	362,636	-0.41(-1.55%)
Feb 15, 2012	26.75	26.77	26.51	26.58	205,776	-0.06(-0.23%)
Feb 14, 2012	26.64	26.75	26.46	26.64	224,153	-0.13(-0.49%)
Feb 13, 2012	26.77	26.77	26.57	26.77	180,004	+0.16(+0.59%)
Feb 10, 2012	26.91	26.91	26.53	26.61	314,127	-1.25(-4.48%)
Feb 09, 2012	27.56	27.97	27.45	27.86	389,583	+0.48(+1.75%)
Feb 08, 2012	27.18	27.49	27.17	27.38	329,378	+0.47(+1.73%)
Feb 07, 2012	26.73	26.98	26.63	26.91	250,685	-0.29(-1.06%)
Feb 06, 2012	27.23	27.29	27.04	27.20	277,614	-0.27(-0.97%)
Feb 03, 2012	27.21	27.47	27.17	27.47	286,430	+0.65(+2.43%)
Feb 02, 2012	26.68	26.94	26.53	26.82	199,107	+0.64(+2.44%)
Feb 01, 2012	25.89	26.38	25.89	26.18	371,311	+0.19(+0.74%)
Jan 31, 2012	26.10	26.12	25.79	25.99	298,584	+0.07(+0.26%)
Jan 30, 2012	25.92	26.03	25.72	25.92	317,201	-0.19(-0.74%)
Jan 27, 2012	25.90	26.16	25.46	26.11	337,042	+0.77(+3.06%)
Jan 26, 2012	25.64	25.75	25.30	25.34	230,795	-0.25(-0.96%)
Jan 25, 2012	25.09	25.73	24.91	25.58	609,218	+0.07(+0.27%)
Jan 24, 2012	25.38	25.61	25.28	25.51	189,488	-0.14(-0.56%)
Jan 23, 2012	25.36	25.81	25.36	25.66	165,797	+0.25(+0.97%)
Jan 20, 2012	25.04	25.41	25.04	25.41	208,372	+0.99(+4.04%)
Jan 19, 2012	24.35	24.51	24.25	24.42	162,969	+0.25(+1.05%)
Jan 18, 2012	23.90	24.18	23.88	24.17	376,341	+0.37(+1.56%)
Jan 17, 2012	23.55	23.99	23.55	23.80	387,168	+1.32(+5.89%)
Jan 13, 2012	22.31	22.54	22.25	22.48	329,315	+0.43(+1.93%)
Jan 12, 2012	21.90	22.08	21.74	22.05	154,071	+0.60(+2.78%)
Jan 11, 2012	21.55	21.59	21.39	21.45	281,846	-0.38(-1.76%)
Jan 10, 2012	21.70	21.98	21.70	21.84	252,858	+0.60(+2.81%)
Jan 09, 2012	21.20	21.30	21.16	21.24	178,922	-0.11(-0.51%)
Jan 06, 2012	21.61	21.63	21.34	21.35	265,468	-0.56(-2.57%)
Jan 05, 2012	21.74	21.98	21.62	21.91	293,044	-0.06(-0.28%)
Jan 04, 2012	21.74	22.01	21.58	21.98	253,264	+0.49(+2.27%)
Dec 30, 2011	21.43	21.54	21.42	21.49	148,991	+0.03(+0.16%)
Dec 29, 2011	21.32	21.52	21.30	21.45	168,358	+0.22(+1.03%)
Dec 28, 2011	21.61	21.66	21.12	21.23	187,974	-0.49(-2.24%)
Dec 27, 2011	21.88	21.96	21.70	21.72	121,243	-0.32(-1.46%)
Dec 23, 2011	21.93	22.07	21.74	22.04	130,375	+0.21(+0.94%)
Dec 21, 2011	21.70	22.00	21.54	21.84	493,935	+0.54(+2.54%)
Dec 20, 2011	20.89	21.58	20.89	21.30	430,255	+0.97(+4.79%)
Dec 19, 2011	21.04	21.04	20.27	20.32	377,289	-0.97(-4.54%)
Dec 16, 2011	21.36	21.47	21.16	21.29	397,310	+0.08(+0.36%)
Dec 15, 2011	21.43	21.51	21.20	21.21	233,592	+0.23(+1.11%)
Dec 14, 2011	21.03	21.13	20.93	20.98	310,743	-0.03(-0.16%)
Dec 13, 2011	21.48	21.68	20.89	21.02	208,292	-0.42(-1.95%)
Dec 12, 2011	21.84	21.84	21.23	21.43	362,296	-1.08(-4.78%)
Dec 09, 2011	22.26	22.62	22.22	22.51	311,170	+0.07(+0.31%)
Dec 08, 2011	22.97	22.97	22.33	22.44	208,399	-0.97(-4.13%)
Dec 07, 2011	23.03	23.49	22.94	23.41	222,371	-0.09(-0.38%)
Dec 06, 2011	23.49	23.59	23.25	23.50	248,757	-0.29(-1.24%)
Dec 05, 2011	23.85	24.09	23.59	23.79	305,218	-0.14(-0.60%)
Dec 02, 2011	24.42	24.52	23.90	23.94	194,988	-0.01(-0.03%)
Dec 01, 2011	24.23	24.44	23.92	23.94	208,680	+0.01(+0.06%)
Nov 30, 2011	23.33	23.98	23.23	23.93	387,299	+1.26(+5.57%)
Nov 29, 2011	22.71	22.84	22.55	22.67	457,071	+0.08(+0.33%)
Nov 28, 2011	22.68	22.79	22.46	22.59	348,995	+0.94(+4.34%)
Nov 25, 2011	21.54	21.98	21.44	21.65	187,626	+0.24(+1.12%)
Nov 23, 2011	21.92	21.92	21.37	21.41	351,781	-1.11(-4.93%)
Nov 22, 2011	22.58	22.63	22.23	22.52	264,890	+0.49(+2.21%)
Nov 21, 2011	22.18	22.21	21.87	22.04	276,198	-0.75(-3.28%)
Nov 18, 2011	22.89	22.97	22.70	22.78	273,440	+0.12(+0.51%)
Nov 17, 2011	22.94	23.26	22.56	22.67	414,684	-0.21(-0.90%)
Nov 16, 2011	23.13	23.27	22.85	22.87	544,776	-0.88(-3.69%)
Nov 15, 2011	23.54	23.86	23.44	23.75	117,904	-0.05(-0.23%)
Nov 14, 2011	24.25	24.25	23.63	23.81	209,164	-0.17(-0.71%)
Nov 11, 2011	23.80	24.13	23.76	23.98	175,143	+0.49(+2.07%)
Nov 10, 2011	23.33	23.68	23.18	23.49	400,333	-0.56(-2.34%)
Nov 09, 2011	24.83	24.85	23.99	24.05	429,047	-1.97(-7.59%)
Nov 08, 2011	25.74	26.05	25.49	26.03	185,703	-0.11(-0.42%)
Nov 07, 2011	25.63	26.14	25.63	26.14	103,557	+0.46(+1.79%)
Nov 04, 2011	25.53	25.75	25.28	25.68	170,022	+0.23(+0.89%)
Nov 03, 2011	25.67	25.67	24.91	25.45	457,770	-0.68(-2.60%)
Nov 02, 2011	26.01	26.43	25.76	26.13	370,909	+0.38(+1.49%)
Nov 01, 2011	25.55	25.96	25.44	25.75	295,878	-1.03(-3.84%)
Oct 31, 2011	27.10	27.18	26.67	26.77	476,238	-1.44(-5.10%)
Oct 28, 2011	27.86	28.48	27.86	28.21	254,306	-0.09(-0.32%)
Oct 27, 2011	26.89	28.54	26.89	28.30	497,611	+2.70(+10.55%)
Oct 26, 2011	25.75	25.87	25.14	25.60	217,590	-0.47(-1.79%)
Oct 25, 2011	26.26	26.28	25.86	26.07	309,079	-0.34(-1.30%)
Oct 24, 2011	25.59	26.51	25.59	26.41	148,317	+1.57(+6.32%)
Oct 21, 2011	24.75	24.91	24.57	24.84	232,291	+0.69(+2.84%)
Oct 20, 2011	24.46	24.46	23.76	24.16	262,570	-0.95(-3.80%)
Oct 19, 2011	25.31	25.53	24.93	25.11	162,160	-0.21(-0.81%)
Oct 18, 2011	24.88	25.56	24.48	25.31	294,970	+0.03(+0.11%)
Oct 17, 2011	26.03	26.08	25.21	25.29	190,120	-1.21(-4.55%)
Oct 14, 2011	26.18	26.50	26.01	26.49	181,255	+0.75(+2.93%)
Oct 13, 2011	25.47	25.90	25.24	25.74	463,633	-0.06(-0.24%)
Oct 12, 2011	25.28	25.96	25.28	25.80	501,821	+0.99(+4.01%)
Oct 11, 2011	24.55	24.81	24.27	24.81	339,703	-0.01(-0.03%)
Oct 10, 2011	24.24	24.87	24.19	24.81	197,339	+1.05(+4.41%)
Oct 07, 2011	24.39	24.51	23.69	23.76	263,919	-0.51(-2.09%)
Oct 06, 2011	24.20	24.31	24.00	24.27	407,800	+1.42(+6.21%)
Oct 05, 2011	22.52	22.91	22.22	22.85	333,719	+0.25(+1.12%)
Oct 04, 2011	21.63	22.67	21.29	22.60	459,810	+1.08(+5.03%)
Oct 03, 2011	22.26	22.56	21.49	21.52	342,523	-0.95(-4.21%)
Sep 30, 2011	22.84	22.89	22.36	22.46	397,639	-0.67(-2.90%)
Sep 29, 2011	23.37	23.68	22.78	23.13	354,979	+0.62(+2.74%)
Sep 28, 2011	22.94	23.23	22.52	22.52	517,075	-0.12(-0.52%)
Sep 27, 2011	22.49	22.99	22.49	22.63	604,058	+1.41(+6.66%)
Sep 26, 2011	20.57	21.29	20.32	21.22	334,217	+0.58(+2.82%)
Sep 23, 2011	20.23	20.67	20.11	20.64	305,103	+0.08(+0.40%)
Sep 22, 2011	21.17	21.18	20.36	20.56	442,563	-2.17(-9.56%)
Sep 21, 2011	23.47	23.48	22.73	22.73	513,699	-0.71(-3.04%)
Sep 20, 2011	23.41	23.69	23.35	23.44	270,729	+0.15(+0.65%)
Sep 19, 2011	23.38	23.47	23.09	23.29	349,671	-0.56(-2.36%)
Sep 16, 2011	23.83	24.03	23.58	23.85	426,817	+0.64(+2.75%)
Sep 15, 2011	22.91	23.28	22.84	23.22	636,360	-0.44(-1.85%)
Sep 14, 2011	23.69	23.81	23.23	23.66	726,387	-1.20(-4.83%)
Sep 13, 2011	24.61	24.89	24.27	24.86	348,511	+0.06(+0.25%)
Sep 12, 2011	24.87	24.89	24.24	24.79	362,864	-0.40(-1.61%)
Sep 09, 2011	25.62	25.62	25.12	25.20	481,578	-1.47(-5.53%)
Sep 08, 2011	26.71	27.01	26.60	26.67	314,326	-0.05(-0.21%)
Sep 07, 2011	26.43	26.83	26.32	26.73	245,325	+0.77(+2.96%)
Sep 06, 2011	25.50	26.05	25.08	25.96	510,396	-0.58(-2.20%)
Sep 02, 2011	27.00	27.06	26.38	26.54	223,400	-0.97(-3.54%)
Sep 01, 2011	28.01	28.29	27.48	27.52	144,611	-0.79(-2.79%)
Aug 31, 2011	28.29	28.63	28.09	28.30	137,195	+0.56(+2.00%)
Aug 30, 2011	27.28	27.82	27.18	27.75	131,746	+0.49(+1.79%)
Aug 29, 2011	27.07	27.31	27.04	27.26	75,402	+0.88(+3.33%)
Aug 26, 2011	25.84	26.43	25.51	26.38	273,274	+0.69(+2.70%)
Aug 25, 2011	26.43	26.60	25.57	25.69	279,825	-0.69(-2.62%)
Aug 24, 2011	26.25	26.40	25.85	26.38	337,637	-0.97(-3.53%)
Aug 23, 2011	26.86	27.39	26.55	27.35	288,424	+0.84(+3.18%)
Aug 22, 2011	26.98	27.15	26.34	26.51	276,052	+0.47(+1.79%)
Aug 19, 2011	26.16	26.64	25.94	26.04	438,720	-0.57(-2.14%)
Aug 18, 2011	27.10	27.10	26.25	26.61	333,294	-1.55(-5.50%)
Aug 17, 2011	28.19	28.58	27.92	28.16	192,885	+0.46(+1.66%)
Aug 16, 2011	27.97	28.34	27.69	27.70	649,948	+0.88(+3.27%)
Aug 15, 2011	26.95	27.15	26.68	26.82	375,061	+0.30(+1.14%)
Aug 12, 2011	26.24	26.82	25.98	26.52	798,311	+0.20(+0.76%)
Aug 11, 2011	24.88	26.62	24.79	26.32	631,550	+1.22(+4.86%)
Aug 10, 2011	25.90	25.90	24.92	25.10	558,580	-2.26(-8.25%)
Aug 09, 2011	27.60	27.43	25.91	27.36	528,711	+0.81(+3.05%)
Aug 08, 2011	27.60	27.83	26.36	26.55	675,709	-3.61(-11.96%)
Aug 05, 2011	30.44	30.48	29.23	30.16	443,140	-0.43(-1.39%)
Aug 04, 2011	31.13	31.16	30.55	30.58	514,772	-1.15(-3.61%)
Aug 03, 2011	31.59	31.75	30.88	31.73	315,690	-0.35(-1.09%)
Aug 02, 2011	32.73	32.80	32.05	32.08	323,118	-1.70(-5.03%)