Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.228	6.254	6.159	6.202	11,844,663	+0.01(+0.14%)
May 27, 2016	6.219	6.194	6.194	6.194	8,388,037	+0.07(+1.13%)
May 26, 2016	6.194	6.228	6.090	6.125	7,462,580	+0.03(+0.57%)
May 25, 2016	6.004	6.189	5.978	6.090	11,342,402	+0.28(+4.90%)
May 24, 2016	5.831	5.840	5.754	5.805	6,543,218	+0.03(+0.60%)
May 23, 2016	5.702	5.818	5.680	5.771	9,909,606	+0.03(+0.60%)
May 20, 2016	5.719	5.728	5.685	5.736	6,205,398	+0.03(+0.45%)
May 19, 2016	5.797	5.883	5.667	5.710	15,719,358	-0.22(-3.64%)
May 18, 2016	5.848	6.004	5.840	5.926	13,990,375	+0.08(+1.33%)
May 17, 2016	5.892	5.926	5.831	5.848	9,665,417	-0.04(-0.73%)
May 16, 2016	5.754	5.948	5.745	5.892	7,685,837	+0.08(+1.34%)
May 13, 2016	5.952	5.961	5.754	5.814	10,577,264	-0.22(-3.58%)
May 12, 2016	6.099	6.116	6.004	6.030	17,553,584	-0.04(-0.71%)
May 11, 2016	5.926	6.081	5.823	6.073	25,940,870	+0.12(+2.03%)
May 10, 2016	5.805	5.987	5.797	5.952	12,630,771	+0.15(+2.53%)
May 09, 2016	5.779	5.840	5.754	5.805	17,748,676	+0.09(+1.51%)
May 06, 2016	5.616	5.728	5.572	5.719	14,331,129	+0.12(+2.16%)
May 05, 2016	5.564	5.736	5.564	5.598	13,514,124	+0.09(+1.72%)
May 04, 2016	5.521	5.590	5.452	5.503	14,130,679	-0.08(-1.39%)
May 03, 2016	5.676	5.685	5.434	5.581	26,515,434	-0.27(-4.57%)
May 02, 2016	5.918	5.935	5.754	5.848	22,332,522	-0.23(-3.83%)
Apr 29, 2016	6.107	6.241	6.056	6.081	19,582,016	-0.25(-3.95%)
Apr 28, 2016	6.340	6.383	6.256	6.332	16,593,657	-0.12(-1.87%)
Apr 27, 2016	6.431	6.487	6.418	6.452	12,841,089	-0.09(-1.45%)
Apr 26, 2016	6.642	6.642	6.495	6.547	14,731,974	+0.00(+0.00%)
Apr 25, 2016	6.651	6.668	6.495	6.547	14,471,839	-0.16(-2.44%)
Apr 22, 2016	6.685	6.771	6.625	6.711	23,151,714	-0.06(-0.89%)
Apr 21, 2016	6.556	6.832	6.556	6.771	27,571,324	+0.42(+6.66%)
Apr 20, 2016	6.340	6.366	6.297	6.349	6,891,048	+0.01(+0.14%)
Apr 19, 2016	6.340	6.383	6.314	6.340	4,718,967	+0.08(+1.24%)
Apr 18, 2016	6.194	6.323	6.159	6.263	12,318,175	-0.12(-1.89%)
Apr 15, 2016	6.383	6.457	6.358	6.383	5,053,030	+0.05(+0.82%)
Apr 14, 2016	6.375	6.383	6.297	6.332	7,710,085	-0.07(-1.08%)
Apr 13, 2016	6.263	6.426	6.237	6.401	13,347,468	+0.28(+4.65%)
Apr 12, 2016	5.935	6.159	5.918	6.116	20,788,416	+0.33(+5.66%)
Apr 11, 2016	5.823	5.857	5.771	5.788	10,486,622	+0.02(+0.30%)
Apr 08, 2016	5.805	5.831	5.745	5.771	7,215,066	+0.09(+1.52%)
Apr 07, 2016	5.728	5.771	5.650	5.685	10,623,830	-0.16(-2.66%)
Apr 06, 2016	5.767	5.840	5.693	5.840	10,001,982	-0.03(-0.59%)
Apr 05, 2016	5.805	5.909	5.728	5.874	11,460,735	-0.22(-3.68%)
Apr 04, 2016	6.176	6.177	6.030	6.099	7,664,216	-0.08(-1.26%)
Apr 01, 2016	6.176	6.194	6.021	6.176	10,039,753	+0.00(+0.00%)
Mar 31, 2016	6.038	6.237	6.030	6.176	14,569,741	+0.05(+0.84%)
Mar 30, 2016	6.133	6.245	6.099	6.125	11,477,364	+0.22(+3.80%)
Mar 29, 2016	5.762	5.926	5.719	5.900	8,946,085	+0.16(+2.86%)
Mar 28, 2016	5.805	5.840	5.667	5.736	9,997,922	-0.19(-3.20%)
Mar 24, 2016	5.883	5.926	5.926	5.926	9,765,833	-0.01(-0.15%)
Mar 23, 2016	5.961	5.978	5.892	5.935	8,967,947	-0.03(-0.43%)
Mar 22, 2016	5.952	5.969	5.900	5.961	7,982,653	-0.08(-1.29%)
Mar 21, 2016	6.047	6.081	6.021	6.038	7,511,516	+0.04(+0.72%)
Mar 18, 2016	5.857	6.030	5.848	5.995	14,339,881	+0.16(+2.81%)
Mar 17, 2016	5.762	5.857	5.680	5.831	8,867,778	+0.06(+1.05%)
Mar 16, 2016	5.779	5.814	5.633	5.771	11,986,229	+0.19(+3.40%)
Mar 15, 2016	5.667	5.676	5.521	5.581	10,274,972	-0.16(-2.85%)
Mar 14, 2016	5.650	5.779	5.616	5.745	7,586,635	+0.09(+1.52%)
Mar 11, 2016	5.503	5.676	5.478	5.659	13,131,655	+0.25(+4.63%)
Mar 10, 2016	5.547	5.564	5.357	5.409	13,796,094	-0.13(-2.34%)
Mar 09, 2016	5.495	5.577	5.426	5.538	11,898,355	+0.16(+3.05%)
Mar 08, 2016	5.538	5.564	5.322	5.374	20,539,910	-0.30(-5.32%)
Mar 07, 2016	5.590	5.728	5.503	5.676	9,054,511	+0.06(+1.08%)
Mar 04, 2016	5.641	5.667	5.486	5.616	20,507,696	-0.09(-1.66%)
Mar 03, 2016	5.469	5.728	5.452	5.710	25,625,924	+0.26(+4.75%)
Mar 02, 2016	5.495	5.512	5.383	5.452	16,044,860	+0.17(+3.27%)
Mar 01, 2016	5.271	5.348	5.133	5.279	33,886,756	+0.39(+7.94%)
Feb 29, 2016	4.727	5.029	4.718	4.891	36,037,492	+0.31(+6.78%)
Feb 26, 2016	4.589	4.662	4.546	4.580	26,963,350	+0.11(+2.51%)
Feb 25, 2016	4.563	4.637	4.442	4.468	31,032,988	-0.24(-5.13%)
Feb 24, 2016	4.606	4.736	4.520	4.710	19,051,358	+0.02(+0.37%)
Feb 23, 2016	4.762	4.770	4.675	4.693	18,325,878	-0.24(-4.90%)
Feb 22, 2016	4.908	4.943	4.865	4.934	36,106,504	+0.06(+1.24%)
Feb 19, 2016	4.856	4.891	4.805	4.874	18,871,674	+0.04(+0.89%)
Feb 18, 2016	4.856	4.900	4.787	4.831	27,343,550	+0.07(+1.45%)
Feb 17, 2016	4.792	4.805	4.736	4.762	26,405,844	-0.07(-1.43%)
Feb 16, 2016	4.874	4.900	4.762	4.831	32,755,552	+0.12(+2.56%)
Feb 12, 2016	4.787	4.710	4.710	4.710	30,492,710	-0.07(-1.44%)
Feb 11, 2016	4.908	4.908	4.744	4.779	29,892,838	-0.27(-5.30%)
Feb 10, 2016	5.150	5.167	5.046	5.046	22,560,286	-0.03(-0.51%)
Feb 09, 2016	5.141	5.141	5.042	5.072	23,549,604	-0.02(-0.34%)
Feb 08, 2016	5.193	5.202	4.999	5.089	12,408,936	-0.17(-3.28%)
Feb 05, 2016	5.331	5.331	5.253	5.262	15,638,551	-0.01(-0.16%)
Feb 04, 2016	5.150	5.279	5.098	5.271	34,519,580	+0.11(+2.17%)
Feb 03, 2016	5.210	5.227	5.072	5.158	24,099,010	-0.03(-0.66%)
Feb 02, 2016	5.365	5.365	5.184	5.193	16,901,118	-0.35(-6.23%)
Feb 01, 2016	5.572	5.650	5.521	5.538	15,744,597	-0.20(-3.46%)
Jan 29, 2016	5.754	5.754	5.650	5.736	15,648,734	+0.09(+1.68%)
Jan 28, 2016	5.754	5.754	5.598	5.641	28,294,192	-0.41(-6.84%)
Jan 27, 2016	5.987	6.159	5.978	6.056	7,390,702	-0.03(-0.57%)
Jan 26, 2016	5.987	6.107	5.952	6.090	8,316,517	+0.12(+2.02%)
Jan 25, 2016	5.918	6.004	5.866	5.969	10,240,716	+0.02(+0.29%)
Jan 22, 2016	5.961	6.038	5.909	5.952	10,384,461	+0.11(+1.92%)
Jan 21, 2016	5.702	5.874	5.598	5.840	23,311,532	+0.18(+3.20%)
Jan 20, 2016	5.538	5.715	5.538	5.659	17,727,500	-0.04(-0.76%)
Jan 19, 2016	5.702	5.823	5.676	5.702	11,403,105	+0.11(+2.01%)
Jan 15, 2016	5.676	5.590	5.590	5.590	15,979,190	-0.41(-6.90%)
Jan 14, 2016	5.961	6.021	5.874	6.004	10,292,022	-0.01(-0.14%)
Jan 13, 2016	6.099	6.168	5.987	6.012	13,652,775	-0.01(-0.14%)
Jan 12, 2016	6.099	6.107	5.918	6.021	16,682,173	-0.10(-1.69%)
Jan 11, 2016	6.133	6.169	6.099	6.125	11,050,550	-0.03(-0.42%)
Jan 08, 2016	6.194	6.228	6.142	6.150	7,949,924	+0.02(+0.28%)
Jan 07, 2016	6.245	6.263	6.125	6.133	16,158,683	-0.20(-3.13%)
Jan 06, 2016	6.349	6.409	6.301	6.332	11,137,590	-0.21(-3.17%)
Jan 05, 2016	6.616	6.616	6.521	6.539	12,754,518	-0.05(-0.79%)
Jan 04, 2016	6.573	6.626	6.530	6.590	6,349,798	-0.16(-2.43%)
Dec 31, 2015	6.711	6.754	6.754	6.754	4,070,208	+0.04(+0.64%)
Dec 30, 2015	6.780	6.789	6.668	6.711	3,899,900	-0.09(-1.39%)
Dec 29, 2015	6.849	6.862	6.780	6.806	5,102,545	-0.03(-0.50%)
Dec 28, 2015	6.884	6.884	6.797	6.840	6,569,424	+0.03(+0.38%)
Dec 24, 2015	6.737	6.815	6.815	6.815	3,600,123	+0.03(+0.51%)
Dec 23, 2015	6.746	6.806	6.702	6.780	8,378,761	+0.11(+1.68%)
Dec 22, 2015	6.625	6.702	6.608	6.668	8,348,266	+0.09(+1.31%)
Dec 21, 2015	6.616	6.651	6.560	6.582	8,536,669	+0.15(+2.28%)
Dec 18, 2015	6.426	6.487	6.401	6.435	12,744,291	+0.02(+0.27%)
Dec 17, 2015	6.470	6.478	6.401	6.418	12,187,281	+0.00(+0.00%)
Dec 16, 2015	6.392	6.452	6.306	6.418	21,585,444	+0.15(+2.34%)
Dec 15, 2015	6.340	6.349	6.228	6.271	12,993,114	+0.04(+0.69%)
Dec 14, 2015	6.375	6.383	6.202	6.228	14,878,243	-0.07(-1.10%)
Dec 11, 2015	6.547	6.573	6.263	6.297	12,551,525	-0.52(-7.59%)
Dec 10, 2015	6.720	6.918	6.720	6.815	8,011,751	+0.10(+1.54%)
Dec 09, 2015	6.728	6.858	6.690	6.711	8,302,378	-0.03(-0.51%)
Dec 08, 2015	6.746	6.771	6.651	6.746	11,019,526	-0.08(-1.14%)
Dec 07, 2015	6.840	6.901	6.789	6.823	4,720,501	-0.09(-1.25%)
Dec 04, 2015	6.849	6.918	6.789	6.910	10,713,312	+0.03(+0.38%)
Dec 03, 2015	6.970	6.970	6.858	6.884	5,544,232	-0.11(-1.60%)
Dec 02, 2015	7.108	7.125	6.953	6.996	7,945,014	-0.22(-3.11%)
Dec 01, 2015	7.186	7.255	7.134	7.220	11,595,298	+0.05(+0.72%)
Nov 30, 2015	7.125	7.272	7.091	7.168	11,385,855	+0.14(+1.96%)
Nov 27, 2015	6.996	7.048	6.927	7.030	3,667,695	+0.06(+0.87%)
Nov 25, 2015	7.048	6.970	6.970	6.970	7,295,654	-0.10(-1.46%)
Nov 24, 2015	6.875	7.125	6.849	7.073	19,181,408	+0.16(+2.24%)
Nov 23, 2015	6.935	6.979	6.910	6.918	6,467,460	-0.05(-0.74%)
Nov 20, 2015	6.961	7.073	6.944	6.970	4,318,187	+0.01(+0.12%)
Nov 19, 2015	6.927	6.987	6.910	6.961	7,149,743	+0.06(+0.87%)
Nov 18, 2015	6.858	6.944	6.840	6.901	6,824,764	-0.11(-1.60%)
Nov 17, 2015	6.953	7.039	6.944	7.013	12,031,865	+0.06(+0.87%)
Nov 16, 2015	6.737	7.004	6.879	6.953	15,717,778	+0.22(+3.20%)
Nov 13, 2015	6.789	6.840	6.711	6.737	9,882,468	-0.06(-0.89%)
Nov 12, 2015	6.875	6.910	6.789	6.797	6,517,996	-0.11(-1.62%)
Nov 11, 2015	6.910	6.961	6.862	6.910	5,669,077	+0.07(+1.01%)
Nov 10, 2015	6.979	6.987	6.780	6.840	11,196,673	-0.11(-1.61%)
Nov 09, 2015	7.030	7.073	6.884	6.953	10,140,712	-0.11(-1.59%)
Nov 06, 2015	7.091	7.207	6.927	7.065	11,949,040	-0.05(-0.73%)
Nov 05, 2015	7.272	7.280	7.082	7.117	13,417,232	-0.21(-2.83%)
Nov 04, 2015	7.444	7.444	7.298	7.324	12,835,667	-0.08(-1.05%)
Nov 03, 2015	7.513	7.522	7.367	7.401	16,670,901	-0.14(-1.83%)
Nov 02, 2015	7.505	7.625	7.496	7.539	10,441,453	+0.10(+1.39%)
Oct 30, 2015	7.522	7.548	7.375	7.436	9,564,764	-0.03(-0.46%)
Oct 29, 2015	7.444	7.505	7.393	7.470	8,977,930	-0.07(-0.92%)
Oct 28, 2015	7.513	7.600	7.418	7.539	12,781,714	-0.18(-2.35%)
Oct 27, 2015	7.763	7.789	7.608	7.720	14,751,974	-0.10(-1.32%)
Oct 26, 2015	7.807	7.884	7.703	7.824	5,771,540	-0.05(-0.66%)
Oct 23, 2015	7.867	7.893	7.789	7.876	5,913,394	+0.12(+1.56%)
Oct 22, 2015	7.746	7.812	7.677	7.755	3,995,057	+0.04(+0.56%)
Oct 21, 2015	7.738	7.763	7.677	7.712	4,427,914	-0.12(-1.54%)
Oct 20, 2015	7.781	7.884	7.772	7.832	3,309,954	+0.03(+0.33%)
Oct 19, 2015	7.832	7.893	7.763	7.807	3,749,906	-0.14(-1.74%)
Oct 16, 2015	7.867	7.996	7.807	7.945	8,351,243	+0.12(+1.54%)
Oct 15, 2015	7.781	7.841	7.725	7.824	13,956,132	+0.19(+2.49%)
Oct 14, 2015	7.686	7.768	7.591	7.634	7,224,317	-0.03(-0.34%)
Oct 13, 2015	7.841	7.841	7.600	7.660	17,626,058	-0.16(-1.99%)
Oct 12, 2015	7.910	7.936	7.789	7.815	6,222,385	-0.07(-0.88%)
Oct 09, 2015	7.902	7.988	7.832	7.884	8,251,909	+0.13(+1.67%)
Oct 08, 2015	7.686	7.789	7.643	7.755	6,098,536	-0.03(-0.33%)
Oct 07, 2015	7.729	7.876	7.703	7.781	11,292,248	+0.14(+1.81%)
Oct 06, 2015	7.815	7.815	7.604	7.643	13,530,944	-0.22(-2.85%)
Oct 05, 2015	7.772	7.927	7.703	7.867	10,383,751	+0.28(+3.64%)
Oct 02, 2015	7.272	7.617	7.216	7.591	12,230,057	+0.20(+2.68%)
Oct 01, 2015	7.168	7.410	7.160	7.393	9,014,432	+0.16(+2.27%)
Sep 30, 2015	7.289	7.289	7.117	7.229	11,990,123	+0.07(+0.96%)
Sep 29, 2015	7.186	7.332	7.056	7.160	12,908,364	+0.09(+1.34%)
Sep 28, 2015	7.263	7.272	6.996	7.065	9,287,821	-0.24(-3.31%)
Sep 25, 2015	7.384	7.401	7.285	7.306	6,457,133	+0.03(+0.47%)
Sep 24, 2015	7.168	7.302	7.117	7.272	6,920,825	+0.03(+0.48%)
Sep 23, 2015	7.332	7.375	7.211	7.237	8,601,932	-0.01(-0.12%)
Sep 22, 2015	7.272	7.302	7.211	7.246	7,941,520	-0.22(-3.00%)
Sep 21, 2015	7.513	7.522	7.410	7.470	8,476,529	+0.02(+0.23%)
Sep 18, 2015	7.556	7.578	7.358	7.453	15,429,170	-0.15(-1.93%)
Sep 17, 2015	7.470	7.807	7.453	7.600	13,405,866	+0.10(+1.38%)
Sep 16, 2015	7.384	7.539	7.354	7.496	9,716,160	+0.19(+2.60%)
Sep 15, 2015	7.229	7.332	7.186	7.306	10,405,909	+0.06(+0.83%)
Sep 14, 2015	7.280	7.306	7.177	7.246	6,983,949	+0.10(+1.45%)
Sep 11, 2015	7.246	7.246	7.082	7.142	7,792,878	-0.06(-0.84%)
Sep 10, 2015	7.306	7.332	7.142	7.203	9,763,720	-0.03(-0.48%)
Sep 09, 2015	7.375	7.487	7.203	7.237	12,002,143	-0.03(-0.36%)
Sep 08, 2015	7.280	7.332	7.229	7.263	6,884,837	+0.15(+2.06%)
Sep 04, 2015	7.065	7.117	7.117	7.117	8,686,086	-0.22(-2.94%)
Sep 03, 2015	7.375	7.427	7.306	7.332	8,465,070	-0.05(-0.70%)
Sep 02, 2015	7.332	7.479	7.237	7.384	11,644,228	+0.04(+0.59%)
Sep 01, 2015	7.332	7.427	7.289	7.341	10,847,500	-0.18(-2.41%)
Aug 31, 2015	7.548	7.582	7.418	7.522	4,989,113	-0.13(-1.69%)
Aug 28, 2015	7.591	7.729	7.574	7.651	4,075,682	+0.02(+0.23%)
Aug 27, 2015	7.660	7.694	7.544	7.634	14,228,694	+0.13(+1.72%)
Aug 26, 2015	7.634	7.660	7.358	7.505	13,912,623	+0.02(+0.23%)
Aug 25, 2015	7.824	7.824	7.487	7.487	11,227,727	+0.15(+2.00%)
Aug 24, 2015	6.935	7.565	6.737	7.341	16,120,553	-0.50(-6.38%)
Aug 21, 2015	8.005	8.109	7.772	7.841	9,181,267	-0.25(-3.09%)
Aug 20, 2015	8.264	8.359	7.979	8.091	15,289,354	-0.30(-3.60%)
Aug 19, 2015	8.454	8.505	8.268	8.393	8,878,878	-0.09(-1.12%)
Aug 18, 2015	8.385	8.531	8.385	8.488	6,833,414	+0.03(+0.41%)
Aug 17, 2015	8.359	8.488	8.264	8.454	6,474,995	+0.03(+0.41%)
Aug 14, 2015	8.609	8.643	8.376	8.419	8,813,465	+0.08(+0.93%)
Aug 13, 2015	8.350	8.436	8.264	8.341	13,741,299	-0.09(-1.12%)
Aug 12, 2015	8.264	8.471	8.160	8.436	14,737,415	-0.10(-1.21%)
Aug 11, 2015	8.583	8.661	8.393	8.540	9,386,900	-0.23(-2.65%)
Aug 10, 2015	8.764	8.850	8.755	8.773	3,984,869	+0.03(+0.30%)
Aug 07, 2015	8.824	8.850	8.695	8.747	5,194,701	-0.07(-0.78%)
Aug 06, 2015	8.893	8.937	8.816	8.816	5,257,646	-0.08(-0.87%)
Aug 05, 2015	8.945	9.023	8.893	8.893	5,058,860	-0.03(-0.29%)
Aug 04, 2015	8.971	9.101	8.885	8.919	6,770,825	-0.03(-0.39%)
Aug 03, 2015	8.842	8.980	8.842	8.954	9,891,446	+0.27(+3.08%)
Jul 31, 2015	8.523	8.816	8.479	8.686	13,146,770	+0.41(+4.90%)
Jul 30, 2015	8.143	8.350	8.134	8.281	8,902,759	+0.22(+2.67%)
Jul 29, 2015	8.186	8.203	8.031	8.065	9,844,033	-0.10(-1.27%)
Jul 28, 2015	8.134	8.169	7.988	8.169	11,517,056	-0.08(-0.94%)
Jul 27, 2015	8.221	8.316	8.152	8.247	11,495,493	-0.15(-1.75%)
Jul 24, 2015	8.497	8.501	8.298	8.393	10,104,579	-0.30(-3.47%)
Jul 23, 2015	8.781	8.807	8.652	8.695	4,534,264	-0.14(-1.56%)
Jul 22, 2015	8.911	8.928	8.824	8.833	4,725,813	+0.09(+1.09%)
Jul 21, 2015	8.850	8.893	8.730	8.738	5,169,294	-0.18(-2.03%)
Jul 20, 2015	8.988	8.997	8.876	8.919	2,987,750	-0.10(-1.15%)
Jul 17, 2015	8.988	9.062	8.932	9.023	2,817,633	+0.04(+0.48%)
Jul 16, 2015	8.980	8.997	8.893	8.980	4,824,629	+0.10(+1.17%)
Jul 15, 2015	8.971	8.997	8.876	8.876	6,019,070	-0.03(-0.39%)
Jul 14, 2015	8.971	9.006	8.902	8.911	6,111,090	-0.12(-1.34%)
Jul 13, 2015	9.092	9.161	9.014	9.032	5,308,644	+0.00(+0.00%)
Jul 10, 2015	8.885	9.096	8.807	9.032	8,868,567	+0.28(+3.15%)
Jul 09, 2015	8.816	8.868	8.712	8.755	4,905,580	+0.10(+1.20%)
Jul 08, 2015	8.816	8.833	8.592	8.652	6,601,710	-0.30(-3.37%)
Jul 07, 2015	8.954	8.980	8.807	8.954	7,213,444	-0.02(-0.19%)
Jul 06, 2015	9.023	9.066	8.893	8.971	5,127,277	+0.00(+0.00%)
Jul 02, 2015	8.997	8.971	8.971	8.971	4,104,406	+0.03(+0.29%)
Jul 01, 2015	8.988	9.088	8.919	8.945	5,147,425	-0.04(-0.48%)
Jun 30, 2015	8.868	9.032	8.859	8.988	7,629,077	+0.20(+2.26%)
Jun 29, 2015	8.816	8.876	8.764	8.790	4,836,190	-0.19(-2.11%)
Jun 26, 2015	8.988	9.075	8.919	8.980	4,656,125	-0.09(-1.05%)
Jun 25, 2015	9.040	9.105	8.980	9.075	9,051,484	+0.04(+0.48%)
Jun 24, 2015	9.032	9.118	8.954	9.032	13,673,444	+0.07(+0.77%)
Jun 23, 2015	8.971	9.075	8.919	8.963	8,784,986	+0.00(+0.00%)
Jun 22, 2015	9.049	9.144	8.928	8.963	19,403,398	+0.09(+1.07%)
Jun 19, 2015	8.833	8.911	8.781	8.868	11,102,832	-0.01(-0.10%)
Jun 18, 2015	8.721	8.893	8.661	8.876	15,100,382	+0.14(+1.58%)
Jun 17, 2015	8.523	8.755	8.488	8.738	12,486,336	+0.22(+2.53%)
Jun 16, 2015	8.531	8.579	8.462	8.523	14,327,712	+0.19(+2.28%)
Jun 15, 2015	8.523	8.557	8.272	8.333	15,589,709	-0.12(-1.43%)
Jun 12, 2015	8.350	8.505	8.350	8.454	11,713,102	+0.10(+1.24%)
Jun 11, 2015	8.247	8.354	8.195	8.350	7,147,086	-0.08(-0.92%)
Jun 10, 2015	8.255	8.514	8.247	8.428	15,646,352	+0.35(+4.27%)
Jun 09, 2015	8.203	8.203	8.065	8.083	6,396,048	+0.01(+0.11%)
Jun 08, 2015	8.341	8.341	7.988	8.074	12,311,444	-0.16(-1.99%)
Jun 05, 2015	8.203	8.298	8.134	8.238	6,494,395	-0.06(-0.73%)
Jun 04, 2015	8.316	8.341	8.221	8.298	15,242,801	-0.02(-0.21%)
Jun 03, 2015	8.523	8.574	8.272	8.316	18,724,470	-0.29(-3.34%)
Jun 02, 2015	8.637	8.696	8.552	8.603	16,047,619	-0.37(-4.07%)