Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	5.744	5.744	5.640	5.727	15,675,595	+0.09(+1.68%)
Jan 28, 2016	5.744	5.744	5.589	5.632	28,342,760	-0.41(-6.84%)
Jan 27, 2016	5.976	6.148	5.968	6.045	7,403,389	-0.03(-0.57%)
Jan 26, 2016	5.976	6.097	5.942	6.080	8,330,792	+0.12(+2.02%)
Jan 25, 2016	5.907	5.993	5.856	5.959	10,258,294	+0.02(+0.29%)
Jan 22, 2016	5.950	6.028	5.899	5.942	10,402,286	+0.11(+1.92%)
Jan 21, 2016	5.692	5.864	5.589	5.830	23,351,546	+0.18(+3.20%)
Jan 20, 2016	5.528	5.705	5.528	5.649	17,757,930	-0.04(-0.76%)
Jan 19, 2016	5.692	5.813	5.666	5.692	11,422,678	+0.11(+2.01%)
Jan 15, 2016	5.666	5.580	5.580	5.580	16,006,618	-0.41(-6.90%)
Jan 14, 2016	5.950	6.011	5.864	5.993	10,309,688	-0.01(-0.14%)
Jan 13, 2016	6.088	6.157	5.976	6.002	13,676,210	-0.01(-0.14%)
Jan 12, 2016	6.088	6.097	5.907	6.011	16,710,808	-0.10(-1.69%)
Jan 11, 2016	6.123	6.159	6.088	6.114	11,069,519	-0.03(-0.42%)
Jan 08, 2016	6.183	6.217	6.131	6.140	7,963,570	+0.02(+0.28%)
Jan 07, 2016	6.235	6.252	6.114	6.123	16,186,420	-0.20(-3.13%)
Jan 06, 2016	6.338	6.398	6.291	6.321	11,156,707	-0.21(-3.17%)
Jan 05, 2016	6.605	6.605	6.510	6.527	12,776,412	-0.05(-0.79%)
Jan 04, 2016	6.562	6.614	6.519	6.579	6,360,698	-0.16(-2.43%)
Dec 31, 2015	6.700	6.743	6.743	6.743	4,077,194	+0.04(+0.64%)
Dec 30, 2015	6.768	6.777	6.657	6.700	3,906,594	-0.09(-1.39%)
Dec 29, 2015	6.837	6.850	6.768	6.794	5,111,304	-0.03(-0.50%)
Dec 28, 2015	6.872	6.872	6.786	6.829	6,580,700	+0.03(+0.38%)
Dec 24, 2015	6.725	6.803	6.803	6.803	3,606,302	+0.03(+0.51%)
Dec 23, 2015	6.734	6.794	6.691	6.768	8,393,144	+0.11(+1.68%)
Dec 22, 2015	6.613	6.691	6.596	6.657	8,362,595	+0.09(+1.31%)
Dec 21, 2015	6.605	6.639	6.549	6.570	8,551,322	+0.15(+2.28%)
Dec 18, 2015	6.415	6.476	6.390	6.424	12,766,167	+0.02(+0.27%)
Dec 17, 2015	6.458	6.467	6.390	6.407	12,208,201	+0.00(+0.00%)
Dec 16, 2015	6.381	6.441	6.295	6.407	21,622,496	+0.15(+2.34%)
Dec 15, 2015	6.329	6.338	6.217	6.260	13,015,417	+0.04(+0.69%)
Dec 14, 2015	6.364	6.372	6.192	6.217	14,903,782	-0.07(-1.10%)
Dec 11, 2015	6.536	6.562	6.252	6.286	12,573,070	-0.52(-7.59%)
Dec 10, 2015	6.708	6.906	6.708	6.803	8,025,503	+0.10(+1.54%)
Dec 09, 2015	6.717	6.846	6.678	6.700	8,316,629	-0.03(-0.51%)
Dec 08, 2015	6.734	6.760	6.639	6.734	11,038,441	-0.08(-1.14%)
Dec 07, 2015	6.829	6.889	6.777	6.812	4,728,604	-0.09(-1.25%)
Dec 04, 2015	6.837	6.906	6.777	6.898	10,731,701	+0.03(+0.38%)
Dec 03, 2015	6.958	6.958	6.846	6.872	5,553,749	-0.11(-1.60%)
Dec 02, 2015	7.096	7.113	6.941	6.984	7,958,651	-0.22(-3.11%)
Dec 01, 2015	7.173	7.242	7.122	7.208	11,615,202	+0.05(+0.72%)
Nov 30, 2015	7.113	7.259	7.079	7.156	11,405,399	+0.14(+1.96%)
Nov 27, 2015	6.984	7.035	6.915	7.018	3,673,991	+0.06(+0.87%)
Nov 25, 2015	7.035	6.958	6.958	6.958	7,308,177	-0.10(-1.46%)
Nov 24, 2015	6.863	7.113	6.837	7.061	19,214,332	+0.16(+2.24%)
Nov 23, 2015	6.923	6.967	6.898	6.906	6,478,561	-0.05(-0.74%)
Nov 20, 2015	6.949	7.061	6.932	6.958	4,325,599	+0.01(+0.12%)
Nov 19, 2015	6.915	6.975	6.898	6.949	7,162,015	+0.06(+0.88%)
Nov 18, 2015	6.846	6.932	6.829	6.889	6,836,479	-0.11(-1.60%)
Nov 17, 2015	6.941	7.027	6.932	7.001	12,052,517	+0.06(+0.87%)
Nov 16, 2015	6.725	6.992	6.868	6.941	15,744,758	+0.22(+3.20%)
Nov 13, 2015	6.777	6.829	6.700	6.725	9,899,431	-0.06(-0.89%)
Nov 12, 2015	6.863	6.898	6.777	6.786	6,529,184	-0.11(-1.62%)
Nov 11, 2015	6.898	6.949	6.850	6.898	5,678,808	+0.07(+1.01%)
Nov 10, 2015	6.967	6.975	6.768	6.829	11,215,892	-0.11(-1.61%)
Nov 09, 2015	7.018	7.061	6.872	6.941	10,158,119	-0.11(-1.59%)
Nov 06, 2015	7.079	7.195	6.915	7.053	11,969,551	-0.05(-0.73%)
Nov 05, 2015	7.259	7.268	7.070	7.104	13,440,263	-0.21(-2.83%)
Nov 04, 2015	7.432	7.432	7.285	7.311	12,857,700	-0.08(-1.05%)
Nov 03, 2015	7.500	7.509	7.354	7.389	16,699,517	-0.14(-1.83%)
Nov 02, 2015	7.492	7.612	7.483	7.526	10,459,376	+0.10(+1.39%)
Oct 30, 2015	7.509	7.535	7.363	7.423	9,581,182	-0.03(-0.46%)
Oct 29, 2015	7.432	7.492	7.380	7.457	8,993,340	-0.07(-0.92%)
Oct 28, 2015	7.500	7.587	7.406	7.526	12,803,654	-0.18(-2.35%)
Oct 27, 2015	7.750	7.776	7.595	7.707	14,777,296	-0.10(-1.32%)
Oct 26, 2015	7.793	7.871	7.690	7.810	5,781,447	-0.05(-0.66%)
Oct 23, 2015	7.854	7.879	7.776	7.862	5,923,545	+0.12(+1.56%)
Oct 22, 2015	7.733	7.799	7.664	7.742	4,001,914	+0.04(+0.56%)
Oct 21, 2015	7.724	7.750	7.664	7.699	4,435,515	-0.12(-1.54%)
Oct 20, 2015	7.767	7.871	7.759	7.819	3,315,636	+0.03(+0.33%)
Oct 19, 2015	7.819	7.879	7.750	7.793	3,756,343	-0.14(-1.74%)
Oct 16, 2015	7.854	7.983	7.793	7.931	8,365,578	+0.12(+1.54%)
Oct 15, 2015	7.767	7.828	7.711	7.810	13,980,087	+0.19(+2.49%)
Oct 14, 2015	7.673	7.754	7.578	7.621	7,236,717	-0.03(-0.34%)
Oct 13, 2015	7.828	7.828	7.587	7.647	17,656,314	-0.16(-1.99%)
Oct 12, 2015	7.897	7.922	7.776	7.802	6,233,065	-0.07(-0.88%)
Oct 09, 2015	7.888	7.974	7.819	7.871	8,266,074	+0.13(+1.67%)
Oct 08, 2015	7.673	7.776	7.630	7.742	6,109,004	-0.03(-0.33%)
Oct 07, 2015	7.716	7.862	7.690	7.767	11,311,631	+0.14(+1.81%)
Oct 06, 2015	7.802	7.802	7.591	7.630	13,554,170	-0.22(-2.85%)
Oct 05, 2015	7.759	7.914	7.690	7.854	10,401,575	+0.28(+3.64%)
Oct 02, 2015	7.259	7.604	7.203	7.578	12,251,050	+0.20(+2.68%)
Oct 01, 2015	7.156	7.397	7.147	7.380	9,029,905	+0.16(+2.27%)
Sep 30, 2015	7.277	7.277	7.104	7.216	12,010,704	+0.07(+0.96%)
Sep 29, 2015	7.173	7.320	7.044	7.147	12,930,522	+0.09(+1.34%)
Sep 28, 2015	7.251	7.259	6.984	7.053	9,303,763	-0.24(-3.31%)
Sep 25, 2015	7.371	7.389	7.272	7.294	6,468,217	+0.03(+0.47%)
Sep 24, 2015	7.156	7.289	7.104	7.259	6,932,704	+0.03(+0.48%)
Sep 23, 2015	7.320	7.363	7.199	7.225	8,616,697	-0.01(-0.12%)
Sep 22, 2015	7.259	7.289	7.199	7.234	7,955,151	-0.22(-3.00%)
Sep 21, 2015	7.500	7.509	7.397	7.457	8,491,079	+0.02(+0.23%)
Sep 18, 2015	7.544	7.565	7.345	7.440	15,455,654	-0.15(-1.93%)
Sep 17, 2015	7.457	7.793	7.440	7.587	13,428,878	+0.10(+1.38%)
Sep 16, 2015	7.371	7.526	7.341	7.483	9,732,837	+0.19(+2.60%)
Sep 15, 2015	7.216	7.320	7.173	7.294	10,423,770	+0.06(+0.83%)
Sep 14, 2015	7.268	7.294	7.165	7.234	6,995,937	+0.10(+1.45%)
Sep 11, 2015	7.234	7.234	7.070	7.130	7,806,254	-0.06(-0.84%)
Sep 10, 2015	7.294	7.320	7.130	7.190	9,780,479	-0.03(-0.48%)
Sep 09, 2015	7.363	7.475	7.190	7.225	12,022,745	-0.03(-0.36%)
Sep 08, 2015	7.268	7.320	7.216	7.251	6,896,655	+0.15(+2.06%)
Sep 04, 2015	7.053	7.104	7.104	7.104	8,700,996	-0.22(-2.94%)
Sep 03, 2015	7.363	7.414	7.294	7.320	8,479,600	-0.05(-0.70%)
Sep 02, 2015	7.320	7.466	7.225	7.371	11,664,215	+0.04(+0.59%)
Sep 01, 2015	7.320	7.414	7.277	7.328	10,866,120	-0.18(-2.41%)
Aug 31, 2015	7.535	7.569	7.406	7.509	4,997,677	-0.13(-1.69%)
Aug 28, 2015	7.578	7.716	7.561	7.638	4,082,678	+0.02(+0.23%)
Aug 27, 2015	7.647	7.681	7.531	7.621	14,253,118	+0.13(+1.72%)
Aug 26, 2015	7.621	7.647	7.345	7.492	13,936,504	+0.02(+0.23%)
Aug 25, 2015	7.810	7.810	7.475	7.475	11,246,999	+0.15(+2.00%)
Aug 24, 2015	6.923	7.552	6.725	7.328	16,148,224	-0.50(-6.38%)
Aug 21, 2015	7.991	8.095	7.759	7.828	9,197,027	-0.25(-3.09%)
Aug 20, 2015	8.250	8.344	7.965	8.077	15,315,598	-0.30(-3.60%)
Aug 19, 2015	8.439	8.491	8.254	8.379	8,894,119	-0.09(-1.12%)
Aug 18, 2015	8.370	8.517	8.370	8.474	6,845,144	+0.03(+0.41%)
Aug 17, 2015	8.344	8.474	8.250	8.439	6,486,109	+0.03(+0.41%)
Aug 14, 2015	8.594	8.629	8.362	8.405	8,828,593	+0.08(+0.93%)
Aug 13, 2015	8.336	8.422	8.250	8.327	13,764,886	-0.09(-1.12%)
Aug 12, 2015	8.250	8.456	8.146	8.422	14,762,711	-0.10(-1.21%)
Aug 11, 2015	8.568	8.646	8.379	8.525	9,403,013	-0.23(-2.65%)
Aug 10, 2015	8.749	8.835	8.740	8.758	3,991,709	+0.03(+0.30%)
Aug 07, 2015	8.809	8.835	8.680	8.732	5,203,617	-0.07(-0.78%)
Aug 06, 2015	8.878	8.921	8.801	8.801	5,266,670	-0.08(-0.87%)
Aug 05, 2015	8.930	9.007	8.878	8.878	5,067,544	-0.03(-0.29%)
Aug 04, 2015	8.956	9.085	8.870	8.904	6,782,447	-0.03(-0.39%)
Aug 03, 2015	8.827	8.964	8.827	8.939	9,908,425	+0.27(+3.08%)
Jul 31, 2015	8.508	8.801	8.465	8.672	13,169,337	+0.40(+4.90%)
Jul 30, 2015	8.129	8.336	8.120	8.267	8,918,041	+0.22(+2.67%)
Jul 29, 2015	8.172	8.189	8.017	8.052	9,860,930	-0.10(-1.27%)
Jul 28, 2015	8.120	8.155	7.974	8.155	11,536,825	-0.08(-0.94%)
Jul 27, 2015	8.207	8.301	8.138	8.232	11,515,225	-0.15(-1.75%)
Jul 24, 2015	8.482	8.486	8.284	8.379	10,121,923	-0.30(-3.47%)
Jul 23, 2015	8.766	8.792	8.637	8.680	4,542,047	-0.14(-1.56%)
Jul 22, 2015	8.895	8.913	8.809	8.818	4,733,925	+0.09(+1.09%)
Jul 21, 2015	8.835	8.878	8.715	8.723	5,178,167	-0.18(-2.03%)
Jul 20, 2015	8.973	8.982	8.861	8.904	2,992,879	-0.10(-1.15%)
Jul 17, 2015	8.973	9.046	8.917	9.007	2,822,469	+0.04(+0.48%)
Jul 16, 2015	8.964	8.982	8.878	8.964	4,832,911	+0.10(+1.17%)
Jul 15, 2015	8.956	8.982	8.861	8.861	6,029,402	-0.03(-0.39%)
Jul 14, 2015	8.956	8.990	8.887	8.895	6,121,580	-0.12(-1.34%)
Jul 13, 2015	9.076	9.145	8.999	9.016	5,317,757	+0.00(+0.00%)
Jul 10, 2015	8.870	9.081	8.792	9.016	8,883,790	+0.28(+3.15%)
Jul 09, 2015	8.801	8.852	8.697	8.740	4,914,001	+0.10(+1.20%)
Jul 08, 2015	8.801	8.818	8.577	8.637	6,613,042	-0.30(-3.37%)
Jul 07, 2015	8.939	8.964	8.792	8.939	7,225,826	-0.02(-0.19%)
Jul 06, 2015	9.007	9.050	8.878	8.956	5,136,078	+0.00(+0.00%)
Jul 02, 2015	8.982	8.956	8.956	8.956	4,111,452	+0.03(+0.29%)
Jul 01, 2015	8.973	9.072	8.904	8.930	5,156,261	-0.04(-0.48%)
Jun 30, 2015	8.852	9.016	8.844	8.973	7,642,172	+0.20(+2.26%)
Jun 29, 2015	8.801	8.861	8.749	8.775	4,844,491	-0.19(-2.11%)
Jun 26, 2015	8.973	9.059	8.904	8.964	4,664,118	-0.09(-1.05%)
Jun 25, 2015	9.025	9.089	8.964	9.059	9,067,021	+0.04(+0.48%)
Jun 24, 2015	9.016	9.102	8.939	9.016	13,696,915	+0.07(+0.77%)
Jun 23, 2015	8.956	9.059	8.904	8.947	8,800,066	+0.00(+0.00%)
Jun 22, 2015	9.033	9.128	8.913	8.947	19,436,704	+0.09(+1.07%)
Jun 19, 2015	8.818	8.895	8.766	8.852	11,121,890	-0.01(-0.10%)
Jun 18, 2015	8.706	8.878	8.646	8.861	15,126,302	+0.14(+1.58%)
Jun 17, 2015	8.508	8.740	8.474	8.723	12,507,768	+0.22(+2.53%)
Jun 16, 2015	8.517	8.564	8.448	8.508	14,352,306	+0.19(+2.28%)
Jun 15, 2015	8.508	8.542	8.258	8.319	15,616,469	-0.12(-1.43%)
Jun 12, 2015	8.336	8.491	8.336	8.439	11,733,207	+0.10(+1.24%)
Jun 11, 2015	8.232	8.340	8.181	8.336	7,159,354	-0.08(-0.92%)
Jun 10, 2015	8.241	8.499	8.232	8.413	15,673,209	+0.34(+4.27%)
Jun 09, 2015	8.189	8.189	8.052	8.069	6,407,027	+0.01(+0.11%)
Jun 08, 2015	8.327	8.327	7.974	8.060	12,332,577	-0.16(-1.99%)
Jun 05, 2015	8.189	8.284	8.120	8.224	6,505,543	-0.06(-0.73%)
Jun 04, 2015	8.301	8.327	8.207	8.284	15,268,965	-0.02(-0.21%)
Jun 03, 2015	8.508	8.560	8.258	8.301	18,756,610	-0.30(-3.48%)
Jun 02, 2015	8.634	8.694	8.549	8.600	16,052,674	-0.37(-4.07%)
Jun 01, 2015	8.931	9.021	8.914	8.965	4,478,616	+0.00(+0.00%)
May 29, 2015	8.991	9.050	8.923	8.965	6,058,243	+0.02(+0.19%)
May 28, 2015	8.787	8.965	8.770	8.948	5,598,979	+0.13(+1.44%)
May 27, 2015	8.821	8.847	8.702	8.821	4,868,501	+0.06(+0.68%)
May 26, 2015	8.796	8.914	8.711	8.762	8,295,738	-0.12(-1.34%)
May 22, 2015	8.855	8.881	8.881	8.881	6,125,218	-0.02(-0.19%)
May 21, 2015	8.881	8.931	8.821	8.898	4,971,881	-0.13(-1.41%)
May 20, 2015	8.965	9.101	8.940	9.025	7,125,801	+0.09(+1.05%)
May 19, 2015	8.796	8.940	8.753	8.931	9,077,341	+0.19(+2.14%)
May 18, 2015	8.914	8.931	8.723	8.745	7,997,622	-0.18(-2.00%)
May 15, 2015	8.974	8.974	8.858	8.923	6,177,820	-0.03(-0.28%)
May 14, 2015	8.957	8.991	8.898	8.948	5,450,525	-0.02(-0.19%)
May 13, 2015	9.008	9.038	8.914	8.965	6,978,938	+0.11(+1.25%)
May 12, 2015	8.787	8.872	8.753	8.855	15,678,579	-0.30(-3.25%)
May 11, 2015	9.220	9.263	9.101	9.152	7,497,389	+0.05(+0.56%)
May 08, 2015	9.042	9.118	8.974	9.101	12,526,417	+0.35(+3.98%)
May 07, 2015	8.507	8.770	8.460	8.753	16,052,490	-0.02(-0.19%)
May 06, 2015	8.770	8.821	8.609	8.770	15,997,154	-0.29(-3.19%)
May 05, 2015	9.195	9.237	9.025	9.059	7,530,108	-0.14(-1.57%)
May 04, 2015	9.161	9.220	9.161	9.203	10,081,056	+0.02(+0.18%)
May 01, 2015	9.271	9.314	9.161	9.186	4,053,097	-0.09(-1.01%)
Apr 30, 2015	9.263	9.305	9.101	9.280	7,322,801	-0.01(-0.09%)
Apr 29, 2015	9.161	9.330	9.152	9.288	8,770,361	+0.01(+0.09%)
Apr 28, 2015	9.033	9.407	8.999	9.280	25,172,388	+0.63(+7.26%)
Apr 27, 2015	8.524	8.685	8.515	8.651	13,073,543	+0.03(+0.30%)
Apr 24, 2015	8.617	8.660	8.566	8.626	7,553,087	-0.11(-1.26%)
Apr 23, 2015	8.643	8.800	8.643	8.736	5,436,466	-0.01(-0.10%)
Apr 22, 2015	8.728	8.770	8.651	8.745	5,807,274	+0.10(+1.18%)
Apr 21, 2015	8.762	8.762	8.634	8.643	7,657,466	+0.01(+0.10%)
Apr 20, 2015	8.711	8.736	8.566	8.634	6,002,926	-0.08(-0.97%)
Apr 17, 2015	8.779	8.813	8.668	8.719	9,089,470	-0.14(-1.53%)
Apr 16, 2015	8.779	8.974	8.736	8.855	8,611,535	-0.01(-0.10%)
Apr 15, 2015	8.821	8.914	8.796	8.864	4,707,566	+0.03(+0.29%)
Apr 14, 2015	8.940	9.008	8.838	8.838	4,547,111	-0.07(-0.76%)
Apr 13, 2015	8.889	8.965	8.864	8.906	7,079,256	-0.01(-0.10%)
Apr 10, 2015	8.881	8.931	8.702	8.914	15,017,560	+0.08(+0.86%)
Apr 09, 2015	9.050	9.110	8.796	8.838	8,314,706	-0.14(-1.61%)
Apr 08, 2015	8.898	8.991	8.847	8.982	8,656,661	+0.13(+1.44%)
Apr 07, 2015	8.931	8.974	8.847	8.855	6,737,615	-0.15(-1.70%)
Apr 06, 2015	8.999	9.101	8.974	9.008	5,161,477	-0.07(-0.75%)
Apr 02, 2015	9.042	9.076	9.076	9.076	8,161,853	+0.06(+0.66%)
Apr 01, 2015	8.957	9.025	8.855	9.016	11,369,718	+0.22(+2.51%)
Mar 31, 2015	8.694	8.838	8.660	8.796	12,199,214	+0.06(+0.68%)
Mar 30, 2015	8.838	8.923	8.719	8.736	10,036,419	+0.10(+1.18%)
Mar 27, 2015	8.796	8.796	8.609	8.634	7,561,990	-0.03(-0.39%)
Mar 26, 2015	8.532	8.745	8.473	8.668	14,595,578	+0.13(+1.49%)
Mar 25, 2015	8.830	8.830	8.371	8.541	20,978,486	-0.15(-1.76%)
Mar 24, 2015	8.813	8.864	8.634	8.694	12,431,060	-0.05(-0.58%)
Mar 23, 2015	8.957	9.033	8.677	8.745	25,590,118	-0.40(-4.36%)
Mar 20, 2015	8.999	9.161	8.965	9.144	12,429,320	-0.02(-0.19%)
Mar 19, 2015	9.263	9.297	9.093	9.161	12,587,170	-0.32(-3.40%)
Mar 18, 2015	9.314	9.543	9.178	9.483	9,856,654	+0.16(+1.73%)
Mar 17, 2015	9.356	9.403	9.237	9.322	7,567,191	+0.06(+0.64%)
Mar 16, 2015	9.373	9.441	9.220	9.263	8,876,817	-0.03(-0.37%)
Mar 13, 2015	9.407	9.432	9.178	9.297	11,225,614	-0.37(-3.86%)
Mar 12, 2015	9.653	9.874	9.560	9.670	9,964,510	+0.20(+2.15%)
Mar 11, 2015	9.271	9.517	9.263	9.466	7,300,243	+0.20(+2.20%)
Mar 10, 2015	9.424	9.441	9.161	9.263	11,499,087	-0.13(-1.36%)
Mar 09, 2015	9.509	9.526	9.220	9.390	12,159,933	-0.32(-3.32%)
Mar 06, 2015	9.831	9.848	9.628	9.713	5,309,754	-0.13(-1.29%)
Mar 05, 2015	9.814	9.933	9.814	9.840	3,936,809	+0.03(+0.35%)
Mar 04, 2015	9.789	9.857	9.696	9.806	5,780,296	-0.11(-1.11%)
Mar 03, 2015	9.984	10.09	9.865	9.916	6,924,200	-0.08(-0.76%)
Mar 02, 2015	9.916	10.09	9.865	9.993	7,672,653	+0.10(+1.03%)
Feb 27, 2015	9.738	9.967	9.619	9.891	14,349,723	+0.45(+4.77%)
Feb 26, 2015	9.203	9.577	9.203	9.441	10,967,420	+0.10(+1.09%)
Feb 25, 2015	9.254	9.415	9.246	9.339	8,228,237	+0.02(+0.18%)
Feb 24, 2015	9.322	9.356	9.280	9.322	12,174,136	+0.00(+0.00%)
Feb 23, 2015	9.471	9.475	9.127	9.322	12,243,886	-0.18(-1.88%)
Feb 20, 2015	9.517	9.543	9.356	9.500	12,442,753	-0.03(-0.27%)
Feb 19, 2015	9.738	9.738	9.492	9.526	10,753,780	-0.29(-2.94%)
Feb 18, 2015	9.865	9.942	9.780	9.814	3,753,913	-0.05(-0.52%)
Feb 17, 2015	9.874	9.916	9.679	9.865	12,940,779	-0.07(-0.68%)
Feb 13, 2015	9.976	9.933	9.933	9.933	6,910,025	+0.05(+0.52%)
Feb 12, 2015	9.746	9.967	9.700	9.882	11,702,627	+0.27(+2.83%)
Feb 11, 2015	9.509	9.636	9.364	9.611	8,224,213	+0.10(+1.07%)
Feb 10, 2015	9.585	9.636	9.458	9.509	13,826,453	+0.29(+3.13%)
Feb 09, 2015	9.127	9.254	8.965	9.220	15,717,878	-0.10(-1.09%)
Feb 06, 2015	9.645	9.662	9.259	9.322	14,178,195	-0.32(-3.35%)
Feb 05, 2015	9.594	9.662	9.381	9.645	16,337,922	+0.00(+0.00%)
Feb 04, 2015	9.848	9.993	9.602	9.645	21,411,924	-0.17(-1.73%)
Feb 03, 2015	10.04	10.06	9.738	9.814	19,779,940	-0.28(-2.78%)