Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.346	8.390	8.284	8.308	13,281,094	-0.18(-2.17%)
May 29, 2014	8.430	8.527	8.413	8.492	6,917,322	-0.00(-0.04%)
May 28, 2014	8.500	8.527	8.430	8.495	23,901,528	+0.00(+0.04%)
May 27, 2014	8.497	8.519	8.410	8.492	15,738,954	-0.12(-1.34%)
May 23, 2014	8.696	8.607	8.607	8.607	41,468,348	-0.10(-1.11%)
May 22, 2014	8.540	8.744	8.535	8.704	9,916,346	+0.21(+2.52%)
May 21, 2014	8.470	8.530	8.458	8.490	15,247,002	+0.04(+0.44%)
May 20, 2014	8.393	8.522	8.378	8.453	9,699,343	-0.07(-0.86%)
May 19, 2014	8.442	8.574	8.422	8.527	19,594,058	-0.01(-0.06%)
May 16, 2014	8.303	8.535	8.259	8.532	34,107,292	+0.78(+10.01%)
May 15, 2014	7.983	7.985	7.704	7.756	24,640,192	-0.26(-3.27%)
May 14, 2014	8.127	8.144	7.983	8.018	13,319,979	-0.02(-0.25%)
May 13, 2014	8.146	8.167	8.023	8.039	14,261,244	-0.26(-3.18%)
May 12, 2014	8.199	8.525	8.162	8.303	24,855,360	+0.19(+2.35%)
May 09, 2014	7.814	8.120	7.811	8.112	46,995,308	+0.65(+8.74%)
May 08, 2014	7.393	7.475	7.388	7.460	13,593,852	+0.13(+1.80%)
May 07, 2014	7.334	7.386	7.298	7.328	22,406,426	-0.03(-0.41%)
May 06, 2014	7.408	7.425	7.358	7.358	12,459,505	-0.05(-0.61%)
May 05, 2014	7.137	7.418	7.125	7.403	31,873,024	+0.26(+3.63%)
May 02, 2014	7.152	7.224	7.117	7.144	24,578,882	-0.01(-0.14%)
May 01, 2014	7.162	7.252	7.134	7.154	46,710,304	+0.02(+0.23%)
Apr 30, 2014	7.177	7.247	7.087	7.137	13,802,940	-0.12(-1.68%)
Apr 29, 2014	7.266	7.284	7.217	7.259	7,388,098	+0.00(+0.05%)
Apr 28, 2014	7.279	7.304	7.180	7.256	4,648,359	+0.07(+1.02%)
Apr 25, 2014	7.232	7.318	7.159	7.182	14,769,321	-0.16(-2.23%)
Apr 24, 2014	7.408	7.472	7.309	7.346	5,510,788	-0.03(-0.36%)
Apr 23, 2014	7.323	7.386	7.321	7.373	5,453,297	+0.05(+0.69%)
Apr 22, 2014	7.418	7.421	7.282	7.323	5,836,221	-0.10(-1.29%)
Apr 21, 2014	7.468	7.468	7.356	7.418	3,163,767	-0.03(-0.38%)
Apr 17, 2014	7.349	7.446	7.446	7.446	38,700,204	+0.22(+3.01%)
Apr 16, 2014	7.135	7.257	7.132	7.229	7,197,879	+0.09(+1.29%)
Apr 15, 2014	7.164	7.194	6.948	7.137	6,959,622	-0.10(-1.41%)
Apr 14, 2014	7.192	7.259	7.150	7.239	5,953,081	+0.10(+1.41%)
Apr 11, 2014	7.201	7.291	7.132	7.139	8,083,894	-0.07(-0.93%)
Apr 10, 2014	7.448	7.456	7.204	7.206	6,925,531	-0.28(-3.80%)
Apr 09, 2014	7.430	7.493	7.363	7.490	15,491,717	+0.22(+3.04%)
Apr 08, 2014	7.214	7.284	7.174	7.269	7,213,944	+0.13(+1.76%)
Apr 07, 2014	7.134	7.239	7.110	7.144	6,693,688	-0.06(-0.84%)
Apr 04, 2014	7.237	7.303	7.185	7.204	9,237,051	+0.06(+0.82%)
Apr 03, 2014	7.338	7.343	7.095	7.145	14,164,203	-0.27(-3.61%)
Apr 02, 2014	7.465	7.505	7.388	7.413	9,674,824	+0.01(+0.11%)
Apr 01, 2014	7.239	7.433	7.234	7.405	15,115,919	+0.08(+1.07%)
Mar 31, 2014	7.363	7.397	7.309	7.326	9,927,377	+0.00(+0.05%)
Mar 28, 2014	7.436	7.518	7.298	7.323	9,178,495	-0.03(-0.41%)
Mar 27, 2014	7.356	7.425	7.334	7.353	7,054,743	+0.05(+0.62%)
Mar 26, 2014	7.299	7.400	7.231	7.308	14,104,249	+0.09(+1.25%)
Mar 25, 2014	7.217	7.237	7.167	7.217	7,927,587	+0.09(+1.29%)
Mar 24, 2014	7.167	7.237	7.110	7.125	6,474,939	+0.17(+2.43%)
Mar 21, 2014	7.015	7.043	6.926	6.956	8,718,649	-0.04(-0.57%)
Mar 20, 2014	7.015	7.077	6.955	6.996	11,670,877	-0.09(-1.27%)
Mar 19, 2014	6.868	7.189	6.868	7.087	13,663,570	+0.15(+2.15%)
Mar 18, 2014	6.874	6.976	6.844	6.938	8,292,480	+0.04(+0.56%)
Mar 17, 2014	6.812	6.910	6.802	6.899	6,079,663	+0.13(+1.90%)
Mar 14, 2014	6.786	6.851	6.736	6.771	11,993,106	+0.02(+0.25%)
Mar 13, 2014	6.985	7.002	6.700	6.754	18,838,880	-0.19(-2.79%)
Mar 12, 2014	6.834	6.958	6.791	6.948	9,947,567	+0.10(+1.44%)
Mar 11, 2014	6.891	6.965	6.811	6.849	17,556,358	-0.05(-0.75%)
Mar 10, 2014	6.710	6.921	6.642	6.901	17,023,486	+0.16(+2.38%)
Mar 07, 2014	6.707	6.814	6.699	6.741	36,125,964	+0.21(+3.23%)
Mar 06, 2014	6.389	6.567	6.381	6.530	16,216,068	+0.21(+3.33%)
Mar 05, 2014	6.177	6.327	6.138	6.319	14,571,204	+0.20(+3.22%)
Mar 04, 2014	6.031	6.148	6.030	6.122	12,523,358	+0.20(+3.39%)
Mar 03, 2014	5.821	5.931	5.804	5.921	14,652,718	-0.05(-0.78%)
Feb 28, 2014	5.931	6.006	5.931	5.968	14,655,062	+0.07(+1.22%)
Feb 27, 2014	5.837	5.933	5.799	5.896	5,939,151	+0.10(+1.64%)
Feb 26, 2014	5.806	5.829	5.732	5.801	6,515,750	-0.01(-0.09%)
Feb 25, 2014	5.770	5.834	5.637	5.806	9,273,168	+0.01(+0.17%)
Feb 24, 2014	5.765	5.871	5.754	5.796	7,970,478	+0.04(+0.73%)
Feb 21, 2014	5.727	5.764	5.673	5.754	7,935,592	+0.04(+0.73%)
Feb 20, 2014	5.677	5.732	5.613	5.712	7,069,594	+0.06(+1.04%)
Feb 19, 2014	5.714	5.747	5.638	5.653	6,619,493	-0.10(-1.74%)
Feb 18, 2014	5.789	5.797	5.747	5.754	7,186,221	+0.15(+2.66%)
Feb 14, 2014	5.551	5.605	5.605	5.605	16,169,428	+0.03(+0.60%)
Feb 13, 2014	5.501	5.575	5.446	5.571	6,719,576	-0.06(-1.13%)
Feb 12, 2014	5.620	5.750	5.612	5.635	8,612,981	+0.09(+1.60%)
Feb 11, 2014	5.421	5.566	5.418	5.546	9,204,006	+0.14(+2.66%)
Feb 10, 2014	5.351	5.451	5.344	5.402	8,011,648	+0.03(+0.62%)
Feb 07, 2014	5.384	5.386	5.311	5.369	10,625,188	+0.02(+0.31%)
Feb 06, 2014	5.307	5.360	5.213	5.352	10,009,453	+0.07(+1.33%)
Feb 05, 2014	5.423	5.423	5.230	5.282	9,953,659	-0.18(-3.25%)
Feb 04, 2014	5.356	5.479	5.332	5.459	13,105,989	+0.28(+5.36%)
Feb 03, 2014	5.336	5.377	5.177	5.182	8,429,082	-0.20(-3.70%)
Jan 31, 2014	5.344	5.434	5.290	5.381	6,490,879	-0.06(-1.14%)
Jan 30, 2014	5.416	5.447	5.299	5.443	8,157,164	+0.09(+1.69%)
Jan 29, 2014	5.479	5.513	5.324	5.352	14,022,364	-0.29(-5.13%)
Jan 28, 2014	5.597	5.692	5.561	5.642	8,020,418	+0.06(+1.11%)
Jan 27, 2014	5.662	5.667	5.436	5.580	14,523,010	-0.09(-1.51%)
Jan 24, 2014	5.896	5.943	5.648	5.665	15,071,598	-0.34(-5.71%)
Jan 23, 2014	6.130	6.148	5.925	6.008	7,782,962	-0.14(-2.34%)
Jan 22, 2014	6.110	6.179	6.108	6.152	4,737,047	+0.03(+0.44%)
Jan 21, 2014	6.098	6.147	6.030	6.125	7,910,721	+0.17(+2.92%)
Jan 17, 2014	5.990	5.951	5.951	5.951	18,868,816	-0.08(-1.28%)
Jan 16, 2014	6.088	6.132	6.000	6.028	6,440,352	-0.04(-0.72%)
Jan 15, 2014	6.123	6.123	6.055	6.072	6,980,942	+0.05(+0.75%)
Jan 14, 2014	6.078	6.085	5.978	6.026	4,861,171	-0.06(-1.04%)
Jan 13, 2014	6.148	6.185	6.046	6.090	8,311,833	+0.07(+1.14%)
Jan 10, 2014	5.990	6.040	5.961	6.021	6,426,613	-0.02(-0.30%)
Jan 09, 2014	6.040	6.058	6.010	6.040	5,621,915	+0.00(+0.06%)
Jan 08, 2014	6.025	6.080	5.963	6.036	6,475,776	+0.03(+0.47%)
Jan 07, 2014	5.998	6.028	5.943	6.008	6,742,277	+0.05(+0.76%)
Jan 06, 2014	5.953	6.020	5.933	5.963	7,796,151	-0.09(-1.46%)
Jan 03, 2014	6.020	6.070	6.001	6.051	7,265,098	+0.03(+0.50%)
Jan 02, 2014	6.068	6.077	6.000	6.021	8,099,816	-0.20(-3.15%)
Dec 31, 2013	6.209	6.217	6.217	6.217	19,182,698	+0.03(+0.54%)
Dec 30, 2013	6.174	6.306	6.152	6.184	6,023,804	-0.02(-0.38%)
Dec 27, 2013	6.172	6.217	6.128	6.207	4,346,243	+0.08(+1.23%)
Dec 26, 2013	6.169	6.179	6.080	6.132	4,434,327	-0.01(-0.11%)
Dec 24, 2013	6.138	6.174	6.107	6.138	2,828,570	+0.02(+0.38%)
Dec 23, 2013	6.105	6.128	6.040	6.115	5,621,891	+0.03(+0.55%)
Dec 20, 2013	6.087	6.164	6.021	6.082	9,140,369	+0.07(+1.14%)
Dec 19, 2013	5.906	6.036	5.814	6.013	14,570,833	-0.22(-3.49%)
Dec 18, 2013	6.028	6.234	5.951	6.230	25,945,944	+0.29(+4.81%)
Dec 17, 2013	6.098	6.103	5.923	5.944	14,986,850	-0.21(-3.45%)
Dec 16, 2013	6.087	6.271	6.073	6.157	14,936,671	+0.16(+2.74%)
Dec 13, 2013	6.018	6.078	5.956	5.993	12,017,708	-0.11(-1.73%)
Dec 12, 2013	6.319	6.321	6.075	6.098	18,609,346	-0.31(-4.85%)
Dec 11, 2013	6.496	6.501	6.393	6.409	8,137,147	-0.11(-1.72%)
Dec 10, 2013	6.543	6.573	6.424	6.521	13,913,283	-0.25(-3.68%)
Dec 09, 2013	6.615	6.802	6.607	6.771	25,670,750	+0.32(+5.03%)
Dec 06, 2013	6.281	6.515	6.281	6.446	15,595,973	+0.27(+4.44%)
Dec 05, 2013	6.224	6.282	6.140	6.172	13,416,894	+0.05(+0.76%)
Dec 04, 2013	5.801	6.147	5.795	6.125	24,112,644	+0.30(+5.23%)
Dec 03, 2013	5.933	5.956	5.770	5.821	11,184,515	-0.16(-2.63%)
Dec 02, 2013	6.030	6.072	5.975	5.978	8,921,249	-0.02(-0.33%)
Nov 29, 2013	5.842	6.023	5.837	5.998	8,928,651	+0.22(+3.88%)
Nov 27, 2013	5.784	5.797	5.744	5.774	2,086,170	+0.02(+0.32%)
Nov 26, 2013	5.829	5.829	5.749	5.755	7,475,387	-0.16(-2.63%)
Nov 25, 2013	5.904	5.993	5.886	5.911	10,400,006	+0.18(+3.09%)
Nov 22, 2013	5.615	5.740	5.602	5.734	5,855,371	+0.10(+1.75%)
Nov 21, 2013	5.658	5.682	5.593	5.635	5,585,564	-0.10(-1.75%)
Nov 20, 2013	5.699	5.824	5.689	5.735	6,454,809	-0.06(-0.98%)
Nov 19, 2013	5.926	5.958	5.745	5.792	9,945,612	-0.11(-1.79%)
Nov 18, 2013	5.891	6.018	5.866	5.898	10,535,561	+0.13(+2.17%)
Nov 15, 2013	5.704	5.777	5.661	5.772	10,057,982	+0.11(+1.89%)
Nov 14, 2013	5.729	5.745	5.641	5.665	8,825,207	+0.06(+1.10%)
Nov 13, 2013	5.565	5.637	5.521	5.603	6,566,856	+0.10(+1.76%)
Nov 12, 2013	5.573	5.615	5.474	5.506	9,525,177	-0.14(-2.52%)
Nov 11, 2013	5.680	5.710	5.635	5.648	5,345,578	-0.12(-2.03%)
Nov 08, 2013	5.796	5.811	5.630	5.765	13,584,723	-0.05(-0.81%)
Nov 07, 2013	5.904	5.965	5.811	5.812	9,969,736	-0.16(-2.72%)
Nov 06, 2013	5.996	6.047	5.928	5.975	6,998,495	-0.10(-1.68%)
Nov 05, 2013	6.097	6.155	6.055	6.077	9,206,404	-0.13(-2.05%)
Nov 04, 2013	6.292	6.364	6.172	6.204	11,869,508	-0.07(-1.17%)
Nov 01, 2013	6.296	6.347	6.189	6.277	11,467,655	+0.04(+0.56%)
Oct 31, 2013	6.301	6.363	6.220	6.242	10,990,697	+0.03(+0.54%)
Oct 30, 2013	6.195	6.266	6.165	6.209	9,530,348	+0.04(+0.62%)
Oct 29, 2013	6.065	6.215	6.035	6.170	13,083,396	+0.35(+6.10%)
Oct 28, 2013	5.772	5.847	5.762	5.816	7,428,693	-0.04(-0.66%)
Oct 25, 2013	5.862	5.872	5.754	5.854	11,942,059	-0.01(-0.09%)
Oct 24, 2013	5.849	5.861	5.786	5.859	4,370,504	+0.04(+0.60%)
Oct 23, 2013	5.916	5.918	5.801	5.824	5,887,088	-0.09(-1.55%)
Oct 22, 2013	5.906	5.959	5.879	5.916	8,220,669	+0.00(+0.03%)
Oct 21, 2013	5.852	5.919	5.837	5.914	11,039,603	+0.02(+0.34%)
Oct 18, 2013	5.844	5.918	5.829	5.894	17,338,098	+0.16(+2.77%)
Oct 17, 2013	5.541	5.737	5.496	5.735	15,346,888	+0.17(+3.03%)
Oct 16, 2013	5.555	5.595	5.510	5.566	9,042,749	+0.08(+1.40%)
Oct 15, 2013	5.520	5.545	5.409	5.489	14,877,781	-0.14(-2.52%)
Oct 14, 2013	5.516	5.675	5.483	5.632	11,374,345	+0.03(+0.48%)
Oct 11, 2013	5.518	5.612	5.511	5.605	11,859,697	+0.15(+2.70%)
Oct 10, 2013	5.372	5.474	5.351	5.458	17,268,800	+0.23(+4.42%)
Oct 09, 2013	5.270	5.311	5.224	5.227	14,262,655	+0.13(+2.46%)
Oct 08, 2013	5.347	5.347	5.090	5.101	14,805,151	-0.23(-4.24%)
Oct 07, 2013	5.269	5.361	5.260	5.327	13,908,087	+0.09(+1.79%)
Oct 04, 2013	5.364	5.374	5.219	5.234	11,732,900	-0.14(-2.55%)
Oct 03, 2013	5.305	5.386	5.295	5.371	10,125,625	+0.16(+2.98%)
Oct 02, 2013	5.212	5.219	5.163	5.215	7,727,545	-0.02(-0.42%)
Oct 01, 2013	5.177	5.259	5.177	5.237	7,549,858	+0.14(+2.72%)
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%)