Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	4.578	4.636	4.537	4.616	11,014,657	-0.03(-0.57%)
May 31, 2012	4.605	4.692	4.598	4.643	16,575,627	-0.02(-0.42%)
May 30, 2012	4.740	4.740	4.636	4.662	12,690,888	-0.21(-4.35%)
May 29, 2012	4.823	4.894	4.805	4.875	14,005,534	+0.14(+2.90%)
May 25, 2012	4.718	4.767	4.703	4.737	6,028,659	-0.01(-0.17%)
May 24, 2012	4.727	4.844	4.724	4.745	15,450,998	+0.12(+2.62%)
May 23, 2012	4.572	4.648	4.449	4.624	13,626,634	-0.06(-1.21%)
May 22, 2012	4.692	4.726	4.635	4.680	11,671,991	-0.09(-1.80%)
May 21, 2012	4.700	4.777	4.679	4.766	13,478,022	+0.14(+2.97%)
May 18, 2012	4.726	4.732	4.608	4.629	12,397,600	+0.03(+0.70%)
May 17, 2012	4.682	4.682	4.572	4.596	13,597,397	-0.08(-1.80%)
May 16, 2012	4.789	4.807	4.643	4.680	15,347,384	-0.11(-2.30%)
May 15, 2012	4.868	4.883	4.768	4.790	12,434,310	+0.02(+0.51%)
May 14, 2012	4.795	4.821	4.758	4.766	12,604,895	-0.20(-4.07%)
May 11, 2012	4.923	4.991	4.904	4.968	9,923,463	-0.01(-0.16%)
May 10, 2012	4.988	5.038	4.934	4.976	10,937,889	+0.05(+1.08%)
May 09, 2012	4.904	4.955	4.863	4.923	8,339,258	-0.04(-0.88%)
May 08, 2012	5.064	5.082	4.929	4.967	18,697,220	-0.15(-2.97%)
May 07, 2012	5.153	5.237	5.096	5.119	17,803,516	+0.11(+2.16%)
May 04, 2012	5.004	5.043	4.934	5.010	22,550,380	-0.14(-2.64%)
May 03, 2012	5.255	5.276	5.133	5.146	18,600,714	-0.26(-4.85%)
May 02, 2012	5.434	5.478	5.397	5.408	8,646,631	-0.10(-1.88%)
May 01, 2012	5.472	5.559	5.450	5.512	5,746,685	+0.03(+0.53%)
Apr 30, 2012	5.383	5.489	5.383	5.483	8,097,269	+0.10(+1.89%)
Apr 27, 2012	5.336	5.400	5.313	5.381	13,487,918	+0.13(+2.46%)
Apr 26, 2012	5.209	5.269	5.172	5.252	8,575,586	+0.03(+0.62%)
Apr 25, 2012	5.279	5.282	5.164	5.219	7,974,611	-0.01(-0.28%)
Apr 24, 2012	5.242	5.285	5.224	5.234	7,138,645	-0.04(-0.80%)
Apr 23, 2012	5.185	5.282	5.153	5.276	17,240,624	-0.06(-1.15%)
Apr 20, 2012	5.402	5.418	5.337	5.337	18,691,718	-0.10(-1.87%)
Apr 19, 2012	5.463	5.481	5.404	5.439	7,215,637	-0.02(-0.39%)
Apr 18, 2012	5.528	5.531	5.418	5.460	11,355,334	-0.14(-2.43%)
Apr 17, 2012	5.549	5.643	5.549	5.596	10,398,577	+0.18(+3.28%)
Apr 16, 2012	5.480	5.496	5.362	5.418	9,030,043	+0.03(+0.63%)
Apr 13, 2012	5.484	5.484	5.350	5.384	13,636,115	-0.24(-4.31%)
Apr 12, 2012	5.578	5.630	5.559	5.627	11,359,494	+0.10(+1.82%)
Apr 11, 2012	5.499	5.582	5.434	5.527	14,178,783	+0.13(+2.34%)
Apr 10, 2012	5.476	5.484	5.346	5.400	13,835,739	-0.11(-1.97%)
Apr 09, 2012	5.502	5.538	5.452	5.509	6,296,733	-0.11(-1.90%)
Apr 05, 2012	5.570	5.622	5.536	5.616	8,576,921	+0.03(+0.46%)
Apr 04, 2012	5.643	5.656	5.536	5.590	8,800,132	-0.16(-2.70%)
Apr 03, 2012	5.811	5.827	5.700	5.745	12,135,053	-0.05(-0.81%)
Apr 02, 2012	5.643	5.857	5.617	5.792	16,094,843	+0.15(+2.67%)
Mar 30, 2012	5.648	5.677	5.587	5.641	11,180,144	+0.14(+2.56%)
Mar 29, 2012	5.410	5.506	5.386	5.501	11,091,149	-0.01(-0.23%)
Mar 28, 2012	5.538	5.541	5.400	5.514	26,311,530	-0.13(-2.24%)
Mar 27, 2012	5.646	5.678	5.614	5.640	12,740,013	-0.04(-0.71%)
Mar 26, 2012	5.588	5.680	5.575	5.680	11,705,313	-0.11(-1.95%)
Mar 23, 2012	5.771	5.795	5.740	5.793	8,446,562	+0.03(+0.53%)
Mar 22, 2012	5.738	5.790	5.719	5.763	13,732,107	-0.22(-3.70%)
Mar 21, 2012	6.017	6.046	5.965	5.984	10,334,647	+0.13(+2.21%)
Mar 20, 2012	5.865	5.886	5.808	5.855	11,042,362	-0.08(-1.34%)
Mar 19, 2012	5.887	5.968	5.863	5.934	9,139,510	-0.10(-1.69%)
Mar 16, 2012	5.988	6.081	5.970	6.036	11,454,429	-0.05(-0.80%)
Mar 15, 2012	5.991	6.106	5.937	6.085	7,621,554	-0.01(-0.21%)
Mar 14, 2012	6.159	6.431	6.056	6.098	8,989,804	-0.06(-1.02%)
Mar 13, 2012	6.026	6.170	6.023	6.161	11,599,023	+0.17(+2.86%)
Mar 12, 2012	5.991	6.023	5.928	5.989	9,573,700	-0.02(-0.32%)
Mar 09, 2012	6.004	6.080	5.984	6.009	24,015,068	+0.30(+5.33%)
Mar 08, 2012	5.708	5.722	5.654	5.705	6,341,243	+0.09(+1.64%)
Mar 07, 2012	5.522	5.643	5.522	5.612	16,194,909	+0.15(+2.72%)
Mar 06, 2012	5.756	5.530	5.402	5.463	20,806,544	-0.29(-5.09%)
Mar 05, 2012	5.706	5.777	5.640	5.756	16,212,723	-0.16(-2.73%)
Mar 02, 2012	5.891	5.949	5.876	5.918	9,288,604	+0.04(+0.74%)
Mar 01, 2012	5.832	5.887	5.792	5.874	13,263,155	+0.00(+0.03%)
Feb 29, 2012	5.960	5.986	5.861	5.873	13,503,605	-0.06(-1.01%)
Feb 28, 2012	5.949	5.992	5.913	5.933	17,548,096	+0.10(+1.69%)
Feb 27, 2012	5.847	5.848	5.646	5.834	22,485,374	-0.25(-4.10%)
Feb 24, 2012	6.098	6.172	6.064	6.083	13,862,479	+0.01(+0.24%)
Feb 23, 2012	6.200	6.200	6.035	6.069	24,729,440	-0.18(-2.85%)
Feb 22, 2012	6.308	6.321	6.224	6.246	21,450,304	-0.19(-2.97%)
Feb 21, 2012	6.434	6.465	6.407	6.437	11,208,484	+0.01(+0.13%)
Feb 17, 2012	6.416	6.445	6.374	6.429	13,150,060	+0.10(+1.64%)
Feb 16, 2012	6.290	6.350	6.232	6.326	18,689,610	+0.02(+0.36%)
Feb 15, 2012	6.369	6.444	6.297	6.303	21,370,840	+0.14(+2.23%)
Feb 14, 2012	6.167	6.206	6.115	6.166	9,774,431	+0.02(+0.26%)
Feb 13, 2012	6.120	6.196	6.099	6.149	10,293,963	+0.12(+2.07%)
Feb 10, 2012	6.004	6.062	5.991	6.025	10,425,150	-0.11(-1.74%)
Feb 09, 2012	6.170	6.196	6.094	6.132	12,417,924	+0.03(+0.48%)
Feb 08, 2012	6.067	6.167	6.051	6.102	13,730,377	+0.01(+0.11%)
Feb 07, 2012	6.130	6.148	6.057	6.096	16,122,961	-0.10(-1.62%)
Feb 06, 2012	6.140	6.219	6.124	6.196	16,089,670	-0.00(-0.08%)
Feb 03, 2012	6.091	6.277	6.062	6.201	20,805,740	+0.18(+3.07%)
Feb 02, 2012	5.944	6.049	5.923	6.017	14,223,454	+0.08(+1.39%)
Feb 01, 2012	5.857	5.973	5.845	5.934	15,629,575	+0.08(+1.30%)
Jan 31, 2012	5.915	6.010	5.819	5.858	32,385,498	+0.26(+4.62%)
Jan 30, 2012	5.570	5.603	5.476	5.599	23,465,094	-0.11(-1.87%)
Jan 27, 2012	5.745	5.768	5.669	5.706	13,286,755	+0.00(+0.06%)
Jan 26, 2012	5.806	5.881	5.690	5.703	16,043,380	-0.06(-1.01%)
Jan 25, 2012	5.675	5.774	5.662	5.761	13,607,602	+0.01(+0.14%)
Jan 24, 2012	5.666	5.772	5.630	5.753	30,808,388	+0.15(+2.72%)
Jan 23, 2012	5.549	5.612	5.502	5.601	24,871,648	+0.08(+1.50%)
Jan 20, 2012	5.421	5.552	5.381	5.518	32,628,512	+0.20(+3.84%)
Jan 19, 2012	5.158	5.363	5.135	5.315	32,831,610	+0.26(+5.22%)
Jan 18, 2012	4.909	5.051	4.904	5.051	15,940,527	+0.06(+1.10%)
Jan 17, 2012	5.049	5.064	4.921	4.996	20,431,266	+0.04(+0.82%)
Jan 13, 2012	4.896	4.978	4.870	4.955	18,112,978	+0.11(+2.24%)
Jan 12, 2012	4.926	4.926	4.790	4.847	20,428,546	-0.06(-1.25%)
Jan 11, 2012	4.826	4.912	4.818	4.909	10,812,419	+0.06(+1.30%)
Jan 10, 2012	4.779	4.865	4.747	4.845	18,351,252	+0.28(+6.06%)
Jan 09, 2012	4.554	4.580	4.532	4.569	13,032,137	+0.06(+1.22%)
Jan 06, 2012	4.587	4.601	4.504	4.514	15,280,857	-0.09(-1.97%)
Jan 05, 2012	4.577	4.617	4.485	4.604	14,707,680	+0.05(+1.17%)
Jan 04, 2012	4.527	4.590	4.506	4.551	8,593,294	+0.28(+6.43%)
Dec 30, 2011	4.210	4.287	4.210	4.276	7,360,676	+0.03(+0.65%)
Dec 29, 2011	4.185	4.259	4.155	4.248	7,487,456	+0.05(+1.08%)
Dec 28, 2011	4.245	4.252	4.159	4.203	11,373,507	-0.14(-3.28%)
Dec 27, 2011	4.373	4.396	4.341	4.346	7,671,046	-0.04(-0.89%)
Dec 23, 2011	4.389	4.413	4.354	4.384	7,756,388	+0.19(+4.55%)
Dec 21, 2011	4.214	4.271	4.166	4.193	16,756,546	+0.11(+2.69%)
Dec 20, 2011	4.041	4.109	4.009	4.083	12,547,083	+0.13(+3.32%)
Dec 19, 2011	4.043	4.049	3.905	3.952	22,705,068	-0.15(-3.55%)
Dec 16, 2011	4.130	4.138	4.072	4.098	15,892,790	-0.05(-1.17%)
Dec 15, 2011	4.206	4.253	4.117	4.147	21,801,340	+0.02(+0.39%)
Dec 14, 2011	4.198	4.203	4.109	4.130	19,281,752	-0.11(-2.59%)
Dec 13, 2011	4.297	4.346	4.211	4.240	19,152,222	-0.02(-0.38%)
Dec 12, 2011	4.365	4.365	4.211	4.257	26,039,996	-0.33(-7.13%)
Dec 09, 2011	4.587	4.642	4.553	4.583	14,216,185	+0.00(+0.00%)
Dec 08, 2011	4.659	4.693	4.549	4.583	26,510,438	-0.27(-5.57%)
Dec 07, 2011	4.811	4.886	4.763	4.854	13,061,726	-0.04(-0.79%)
Dec 06, 2011	4.883	4.910	4.830	4.892	10,178,797	-0.01(-0.30%)
Dec 05, 2011	4.981	4.999	4.881	4.907	15,977,656	-0.06(-1.27%)
Dec 02, 2011	4.815	5.056	4.928	4.970	16,275,319	+0.16(+3.23%)
Dec 01, 2011	4.776	4.851	4.750	4.815	15,384,267	+0.11(+2.23%)
Nov 30, 2011	4.651	4.726	4.611	4.710	31,383,842	+0.18(+4.08%)
Nov 29, 2011	4.574	4.577	4.454	4.525	19,038,564	-0.12(-2.51%)
Nov 28, 2011	4.684	4.747	4.596	4.642	15,036,235	+0.18(+4.10%)
Nov 25, 2011	4.428	4.496	4.402	4.459	6,449,486	+0.02(+0.44%)
Nov 23, 2011	4.523	4.530	4.425	4.439	12,782,842	-0.15(-3.31%)
Nov 22, 2011	4.575	4.651	4.556	4.591	17,332,642	-0.01(-0.18%)
Nov 21, 2011	4.598	4.627	4.465	4.600	23,946,964	-0.24(-4.98%)
Nov 18, 2011	4.854	4.883	4.799	4.841	13,559,000	+0.03(+0.57%)
Nov 17, 2011	4.968	4.996	4.781	4.813	18,801,488	-0.21(-4.12%)
Nov 16, 2011	5.038	5.135	5.007	5.020	10,557,740	-0.10(-2.02%)
Nov 15, 2011	5.040	5.146	5.025	5.124	15,239,110	-0.10(-1.89%)
Nov 14, 2011	5.274	5.297	5.172	5.222	14,151,759	-0.18(-3.30%)
Nov 11, 2011	5.384	5.410	5.365	5.400	13,456,784	+0.02(+0.33%)
Nov 10, 2011	5.480	5.486	5.310	5.383	24,909,514	+0.01(+0.18%)
Nov 09, 2011	5.601	5.601	5.347	5.373	20,795,782	-0.46(-7.95%)
Nov 08, 2011	5.787	5.857	5.716	5.837	7,876,926	+0.08(+1.46%)
Nov 07, 2011	5.743	5.798	5.633	5.753	10,247,394	+0.04(+0.65%)
Nov 04, 2011	5.781	5.802	5.675	5.716	11,432,029	-0.09(-1.62%)
Nov 03, 2011	5.887	5.902	5.748	5.810	18,590,454	-0.03(-0.58%)
Nov 02, 2011	5.913	5.941	5.793	5.844	11,387,927	+0.03(+0.56%)
Nov 01, 2011	5.755	5.923	5.616	5.811	19,785,998	-0.20(-3.34%)
Oct 31, 2011	6.153	6.182	6.012	6.012	11,948,947	-0.28(-4.42%)
Oct 28, 2011	6.149	6.348	6.138	6.290	15,084,633	+0.13(+2.07%)
Oct 27, 2011	5.894	6.238	5.882	6.162	29,541,014	+0.53(+9.42%)
Oct 26, 2011	5.722	5.750	5.546	5.632	12,532,144	+0.02(+0.29%)
Oct 25, 2011	5.719	5.719	5.497	5.616	29,525,376	-0.21(-3.58%)
Oct 24, 2011	5.726	5.850	5.675	5.824	11,352,924	+0.08(+1.38%)
Oct 21, 2011	5.662	5.777	5.646	5.745	10,431,442	+0.10(+1.78%)
Oct 20, 2011	5.737	5.737	5.520	5.645	15,187,906	-0.13(-2.27%)
Oct 19, 2011	5.905	5.976	5.758	5.776	19,926,908	-0.14(-2.35%)
Oct 18, 2011	5.810	5.946	5.768	5.915	14,082,340	+0.05(+0.86%)
Oct 17, 2011	5.925	5.959	5.855	5.865	7,245,745	-0.08(-1.28%)
Oct 14, 2011	5.937	6.005	5.899	5.941	9,720,260	+0.09(+1.60%)
Oct 13, 2011	5.815	5.894	5.769	5.847	9,312,760	-0.02(-0.39%)
Oct 12, 2011	5.688	5.996	5.682	5.870	20,686,600	+0.32(+5.68%)
Oct 11, 2011	5.517	5.578	5.473	5.554	9,564,663	-0.10(-1.80%)
Oct 10, 2011	5.591	5.696	5.590	5.656	8,056,375	+0.23(+4.26%)
Oct 07, 2011	5.509	5.539	5.373	5.425	13,286,470	-0.01(-0.24%)
Oct 06, 2011	5.368	5.506	5.368	5.438	20,065,228	+0.17(+3.26%)
Oct 05, 2011	5.161	5.269	5.056	5.266	19,445,278	+0.10(+1.91%)
Oct 04, 2011	5.190	5.216	4.928	5.167	38,253,128	-0.25(-4.54%)
Oct 03, 2011	5.544	5.614	5.410	5.413	11,261,951	-0.20(-3.63%)
Sep 30, 2011	5.781	5.785	5.593	5.617	19,602,556	-0.34(-5.78%)
Sep 29, 2011	5.920	5.976	5.861	5.962	11,406,761	+0.20(+3.51%)
Sep 28, 2011	5.824	5.904	5.751	5.760	13,377,746	-0.15(-2.60%)
Sep 27, 2011	5.902	6.018	5.879	5.913	12,145,560	+0.14(+2.44%)
Sep 26, 2011	5.679	5.785	5.630	5.772	12,106,416	+0.16(+2.88%)
Sep 23, 2011	5.467	5.641	5.441	5.611	11,511,308	+0.11(+2.00%)
Sep 22, 2011	5.640	5.643	5.434	5.501	14,241,181	-0.42(-7.10%)
Sep 21, 2011	6.036	6.078	5.921	5.921	18,197,066	-0.05(-0.79%)
Sep 20, 2011	5.929	6.060	5.925	5.968	14,133,637	+0.11(+1.91%)
Sep 19, 2011	5.831	5.891	5.784	5.857	7,988,117	-0.14(-2.37%)
Sep 16, 2011	6.093	6.094	5.925	5.999	12,194,533	-0.13(-2.14%)
Sep 15, 2011	6.002	6.133	5.952	6.130	13,604,141	+0.22(+3.64%)
Sep 14, 2011	5.975	5.975	5.803	5.915	11,972,317	-0.03(-0.57%)
Sep 13, 2011	5.910	5.970	5.863	5.949	9,372,172	-0.02(-0.33%)
Sep 12, 2011	5.941	5.971	5.797	5.968	12,565,404	-0.14(-2.28%)
Sep 09, 2011	6.238	6.259	6.085	6.107	14,851,402	-0.26(-4.07%)
Sep 08, 2011	6.350	6.436	6.324	6.366	8,369,397	-0.03(-0.41%)
Sep 07, 2011	6.282	6.397	6.246	6.392	8,675,429	+0.22(+3.56%)
Sep 06, 2011	6.148	6.185	6.073	6.172	13,892,877	+0.03(+0.45%)
Sep 02, 2011	6.201	6.258	6.107	6.145	16,013,877	-0.23(-3.60%)
Sep 01, 2011	6.335	6.431	6.316	6.374	24,751,772	+0.01(+0.10%)
Aug 31, 2011	6.240	6.376	6.235	6.368	16,172,181	+0.21(+3.36%)
Aug 30, 2011	6.078	6.222	6.073	6.161	8,495,380	+0.09(+1.41%)
Aug 29, 2011	6.026	6.083	5.988	6.075	8,225,977	+0.23(+3.93%)
Aug 26, 2011	5.743	5.856	5.607	5.845	9,801,226	+0.03(+0.58%)
Aug 25, 2011	5.962	6.046	5.751	5.811	14,034,838	-0.20(-3.28%)
Aug 24, 2011	5.978	6.026	5.855	6.009	10,383,625	-0.12(-1.90%)
Aug 23, 2011	5.967	6.127	5.931	6.125	7,242,969	+0.17(+2.85%)
Aug 22, 2011	6.077	6.081	5.935	5.955	10,506,536	+0.03(+0.57%)
Aug 19, 2011	5.863	6.086	5.844	5.921	10,135,047	-0.07(-1.13%)
Aug 18, 2011	6.119	6.128	5.884	5.989	29,163,616	-0.56(-8.59%)
Aug 17, 2011	6.552	6.644	6.500	6.552	16,429,493	-0.10(-1.56%)
Aug 16, 2011	6.776	6.779	6.585	6.656	16,302,256	-0.32(-4.59%)
Aug 15, 2011	6.932	6.987	6.900	6.976	9,659,234	+0.08(+1.17%)
Aug 12, 2011	6.793	6.915	6.690	6.895	11,744,136	-0.02(-0.30%)
Aug 11, 2011	6.719	6.997	6.674	6.916	17,679,146	+0.27(+3.99%)
Aug 10, 2011	6.800	6.819	6.633	6.651	16,658,422	-0.32(-4.53%)
Aug 09, 2011	6.627	6.975	6.612	6.966	20,607,914	+0.57(+8.87%)
Aug 08, 2011	6.627	6.767	6.264	6.399	19,715,504	-0.48(-6.96%)
Aug 05, 2011	7.030	7.033	6.714	6.877	17,634,378	-0.05(-0.68%)
Aug 04, 2011	7.144	7.178	6.921	6.924	10,823,106	-0.37(-5.02%)
Aug 03, 2011	7.345	7.358	7.161	7.290	9,660,013	-0.05(-0.73%)
Aug 02, 2011	7.497	7.507	7.343	7.343	10,365,657	-0.31(-4.00%)
Aug 01, 2011	7.643	7.669	7.552	7.649	9,967,447	+0.11(+1.52%)
Jul 29, 2011	7.494	7.568	7.457	7.534	7,334,932	+0.15(+2.06%)
Jul 28, 2011	7.453	7.473	7.360	7.382	9,390,647	-0.07(-0.96%)
Jul 27, 2011	7.552	7.552	7.402	7.453	10,250,077	-0.16(-2.15%)
Jul 26, 2011	7.625	7.652	7.583	7.617	7,033,011	-0.16(-2.10%)
Jul 25, 2011	7.780	7.814	7.738	7.780	5,863,544	+0.00(+0.02%)
Jul 22, 2011	7.761	7.824	7.745	7.779	4,898,424	+0.13(+1.76%)
Jul 21, 2011	7.644	7.694	7.620	7.644	6,737,827	+0.02(+0.32%)
Jul 20, 2011	7.620	7.641	7.562	7.620	5,665,515	-0.10(-1.34%)
Jul 19, 2011	7.656	7.745	7.656	7.724	6,111,189	+0.21(+2.73%)
Jul 18, 2011	7.604	7.604	7.450	7.518	8,246,999	-0.13(-1.65%)
Jul 15, 2011	7.683	7.688	7.560	7.644	7,778,541	+0.01(+0.13%)
Jul 14, 2011	7.727	7.866	7.620	7.635	8,898,516	-0.01(-0.15%)
Jul 13, 2011	7.648	7.693	7.547	7.646	7,916,237	+0.08(+1.05%)
Jul 12, 2011	7.567	7.690	7.560	7.567	5,211,039	-0.04(-0.53%)
Jul 11, 2011	7.656	7.675	7.565	7.607	7,555,250	-0.16(-2.04%)
Jul 08, 2011	7.741	7.785	7.645	7.766	12,938,037	-0.21(-2.66%)
Jul 07, 2011	7.910	8.046	7.910	7.978	11,965,345	+0.18(+2.30%)
Jul 06, 2011	7.884	7.916	7.753	7.798	16,340,801	-0.22(-2.70%)
Jul 05, 2011	8.016	8.078	7.971	8.015	6,101,899	-0.07(-0.92%)