Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.785	5.867	5.746	5.785	14,206,900	-0.08(-1.34%)
May 27, 2010	5.677	5.881	5.666	5.864	18,597,102	+0.38(+7.00%)
May 26, 2010	5.648	5.691	5.458	5.480	22,192,968	-0.04(-0.74%)
May 25, 2010	5.271	5.553	5.222	5.521	21,427,380	-0.04(-0.76%)
May 24, 2010	5.628	5.670	5.543	5.564	16,111,033	-0.15(-2.67%)
May 21, 2010	5.482	5.724	5.457	5.716	18,176,556	+0.19(+3.50%)
May 20, 2010	5.551	5.683	5.513	5.523	5,691	-0.18(-3.17%)
May 19, 2010	5.707	5.814	5.653	5.703	27,114,220	-0.26(-4.43%)
May 18, 2010	6.221	6.248	5.936	5.968	2,251	-0.24(-3.85%)
May 17, 2010	6.183	6.224	6.046	6.207	17,327,364	+0.05(+0.74%)
May 14, 2010	6.161	6.343	6.082	6.161	13,423,711	-0.26(-4.06%)
May 13, 2010	6.496	6.540	6.389	6.422	11,453,175	-0.04(-0.68%)
May 12, 2010	6.485	6.491	6.389	6.466	12,806,664	+0.05(+0.74%)
May 11, 2010	6.436	6.488	6.416	6.419	23,515,702	-0.25(-3.79%)
May 10, 2010	6.543	6.675	6.518	6.672	21,590,222	+0.64(+10.61%)
May 07, 2010	6.038	6.161	5.820	6.032	20,755,574	-0.01(-0.21%)
May 06, 2010	6.268	6.285	5.798	6.045	5,087	-0.33(-5.16%)
May 05, 2010	6.321	6.392	6.276	6.373	25,372,814	+0.18(+2.92%)
May 04, 2010	6.458	6.472	6.149	6.193	23,354,698	-0.47(-7.06%)
May 03, 2010	6.691	6.713	6.620	6.663	6,122,920	-0.02(-0.35%)
Apr 30, 2010	6.730	6.792	6.661	6.686	10,975,136	+0.02(+0.24%)
Apr 29, 2010	6.658	6.710	6.633	6.671	12,329,140	+0.16(+2.41%)
Apr 28, 2010	6.520	6.595	6.449	6.513	10,624,218	+0.07(+1.10%)
Apr 27, 2010	6.776	6.801	6.433	6.443	6,359	-0.30(-4.50%)
Apr 26, 2010	6.829	6.869	6.727	6.746	13,713,783	-0.32(-4.48%)
Apr 23, 2010	6.880	7.068	6.798	7.062	17,256,732	+0.30(+4.39%)
Apr 22, 2010	6.639	6.773	6.584	6.765	12,806,652	+0.07(+1.03%)
Apr 21, 2010	6.763	6.817	6.630	6.696	11,209,221	-0.02(-0.30%)
Apr 20, 2010	6.594	6.721	6.573	6.716	635	+0.27(+4.12%)
Apr 19, 2010	6.438	6.532	6.359	6.450	13,962,068	+0.03(+0.51%)
Apr 16, 2010	6.584	6.605	6.339	6.417	23,693,870	-0.16(-2.46%)
Apr 15, 2010	6.595	6.661	6.561	6.579	17,492,496	-0.16(-2.33%)
Apr 14, 2010	6.792	6.820	6.721	6.737	17,923,082	+0.03(+0.37%)
Apr 13, 2010	6.722	6.743	6.622	6.711	25,743,224	-0.10(-1.52%)
Apr 12, 2010	6.880	6.899	6.815	6.815	14,992,233	-0.26(-3.69%)
Apr 09, 2010	6.991	7.076	6.944	7.076	10,190,974	+0.15(+2.16%)
Apr 08, 2010	6.864	6.958	6.820	6.927	16,563,368	-0.07(-1.06%)
Apr 07, 2010	7.013	7.087	6.985	7.001	18,362,172	-0.20(-2.77%)
Apr 06, 2010	7.100	7.226	7.086	7.201	12,298,164	+0.13(+1.82%)
Apr 05, 2010	6.987	7.131	6.954	7.072	16,844,912	+0.22(+3.26%)
Apr 01, 2010	6.746	6.848	6.848	6.848	73,516,400	+0.13(+1.99%)
Mar 31, 2010	6.705	6.762	6.688	6.715	12,559,136	-0.11(-1.68%)
Mar 30, 2010	6.732	6.858	6.705	6.829	16,465,480	+0.08(+1.19%)
Mar 29, 2010	6.631	6.749	6.595	6.749	13,608,493	+0.23(+3.57%)
Mar 26, 2010	6.551	6.581	6.449	6.516	7,924,286	+0.06(+0.97%)
Mar 25, 2010	6.436	6.554	6.436	6.454	15,965,017	+0.14(+2.19%)
Mar 24, 2010	6.340	6.367	6.293	6.315	10,139,826	-0.09(-1.38%)
Mar 23, 2010	6.397	6.439	6.332	6.403	14,364,222	-0.06(-1.00%)
Mar 22, 2010	6.336	6.498	6.336	6.468	7,779,473	+0.06(+0.88%)
Mar 19, 2010	6.655	6.655	6.321	6.411	30,566,752	-0.26(-3.84%)
Mar 18, 2010	6.704	6.724	6.614	6.667	10,269,428	-0.02(-0.35%)
Mar 17, 2010	6.578	6.755	6.578	6.691	26,836,834	+0.17(+2.55%)
Mar 16, 2010	6.435	6.524	6.405	6.524	11,115,676	+0.16(+2.55%)
Mar 15, 2010	6.341	6.372	6.328	6.362	15,457,725	-0.14(-2.15%)
Mar 12, 2010	6.553	6.598	6.472	6.502	11,703,673	-0.01(-0.10%)
Mar 11, 2010	6.417	6.515	6.411	6.509	11,001,959	+0.08(+1.17%)
Mar 10, 2010	6.397	6.469	6.366	6.433	13,012,056	+0.01(+0.15%)
Mar 09, 2010	6.395	6.469	6.345	6.424	13,015,497	+0.02(+0.25%)
Mar 08, 2010	6.441	6.446	6.348	6.408	15,723,142	-0.03(-0.51%)
Mar 05, 2010	6.295	6.447	6.287	6.441	19,705,944	+0.22(+3.51%)
Mar 04, 2010	6.226	6.281	6.180	6.222	10,968,389	-0.08(-1.20%)
Mar 03, 2010	6.205	6.334	6.200	6.298	19,766,782	+0.12(+1.93%)
Mar 02, 2010	6.200	6.202	6.136	6.178	29,234,744	+0.06(+1.03%)
Mar 01, 2010	6.001	6.115	6.001	6.115	13,382,357	+0.10(+1.67%)
Feb 26, 2010	5.920	6.027	5.886	6.015	15,468,307	+0.22(+3.80%)
Feb 25, 2010	5.681	5.795	5.681	5.795	7,222,877	+0.04(+0.68%)
Feb 24, 2010	5.752	5.779	5.697	5.755	7,830,277	+0.04(+0.72%)
Feb 23, 2010	5.732	5.790	5.691	5.714	17,751,930	-0.00(-0.03%)
Feb 22, 2010	5.760	5.784	5.686	5.716	10,971,886	-0.03(-0.47%)
Feb 19, 2010	5.674	5.744	5.663	5.743	6,993,994	-0.03(-0.52%)
Feb 18, 2010	5.708	5.803	5.637	5.773	10,235,177	+0.06(+0.99%)
Feb 17, 2010	5.737	5.810	5.686	5.716	13,075,464	+0.03(+0.61%)
Feb 16, 2010	5.650	5.681	5.534	5.681	11,726,103	+0.11(+1.95%)
Feb 12, 2010	5.474	5.573	5.573	5.573	41,230,360	-0.01(-0.11%)
Feb 11, 2010	5.567	5.600	5.486	5.579	17,495,110	+0.10(+1.75%)
Feb 10, 2010	5.436	5.538	5.419	5.483	15,318,292	-0.03(-0.54%)
Feb 09, 2010	5.414	5.542	5.350	5.513	21,138,726	+0.23(+4.38%)
Feb 08, 2010	5.361	5.375	5.271	5.282	15,452,110	+0.01(+0.15%)
Feb 05, 2010	5.387	5.395	5.139	5.274	27,578,064	-0.19(-3.54%)
Feb 04, 2010	5.597	5.630	5.461	5.468	20,065,218	-0.35(-6.03%)
Feb 03, 2010	5.755	5.834	5.714	5.818	15,291,417	+0.19(+3.32%)
Feb 02, 2010	5.626	5.661	5.571	5.631	11,215,326	+0.02(+0.32%)
Feb 01, 2010	5.612	5.716	5.589	5.613	15,011,285	+0.07(+1.18%)
Jan 29, 2010	5.606	5.692	5.508	5.548	41,071,544	+0.28(+5.41%)
Jan 28, 2010	5.406	5.447	5.199	5.263	16,232,069	-0.13(-2.42%)
Jan 27, 2010	5.317	5.416	5.175	5.394	26,597,820	-0.04(-0.75%)
Jan 26, 2010	5.661	5.708	5.408	5.435	22,360,584	-0.37(-6.37%)
Jan 25, 2010	5.707	5.826	5.534	5.804	28,988,844	+0.15(+2.64%)
Jan 22, 2010	5.648	5.771	5.598	5.655	20,132,358	+0.01(+0.25%)
Jan 21, 2010	5.792	5.859	5.598	5.641	20,792,304	-0.27(-4.60%)
Jan 20, 2010	5.969	5.969	5.826	5.913	12,355,213	-0.08(-1.42%)
Jan 19, 2010	5.876	6.018	5.873	5.998	17,328,604	+0.31(+5.39%)
Jan 15, 2010	5.766	5.691	5.691	5.691	62,416,284	-0.08(-1.36%)
Jan 14, 2010	5.837	5.843	5.703	5.770	10,977,368	-0.01(-0.24%)
Jan 13, 2010	5.722	5.807	5.708	5.784	9,170,539	+0.10(+1.74%)
Jan 12, 2010	5.785	5.796	5.661	5.685	13,245,251	-0.25(-4.29%)
Jan 11, 2010	6.021	6.031	5.898	5.939	34,268,612	-0.00(-0.08%)
Jan 08, 2010	6.001	6.013	5.916	5.944	16,686,840	-0.13(-2.07%)
Jan 07, 2010	6.100	6.147	6.048	6.070	12,038,038	-0.01(-0.23%)
Jan 06, 2010	6.137	6.164	6.071	6.084	19,273,164	-0.09(-1.45%)
Jan 05, 2010	6.051	6.182	6.035	6.174	16,455,953	+0.08(+1.29%)
Jan 04, 2010	5.977	6.106	5.963	6.095	11,405,811	+0.17(+2.78%)
Dec 31, 2009	5.919	5.930	5.930	5.930	20,969,710	-0.02(-0.26%)
Dec 30, 2009	5.875	5.950	5.834	5.946	5,036,724	+0.03(+0.59%)
Dec 29, 2009	5.925	5.991	5.911	5.911	6,910,071	+0.05(+0.78%)
Dec 28, 2009	5.821	5.895	5.821	5.865	5,992,580	+0.05(+0.81%)
Dec 24, 2009	5.858	5.858	5.784	5.818	2,967,384	+0.02(+0.27%)
Dec 23, 2009	5.818	5.858	5.741	5.803	10,870,170	+0.12(+2.19%)
Dec 22, 2009	5.537	5.689	5.537	5.678	18,474,254	+0.21(+3.85%)
Dec 21, 2009	5.441	5.496	5.431	5.468	9,165,572	+0.08(+1.49%)
Dec 18, 2009	5.415	5.431	5.315	5.387	17,398,856	+0.01(+0.15%)
Dec 17, 2009	5.464	5.518	5.356	5.380	16,283,509	-0.18(-3.31%)
Dec 16, 2009	5.559	5.592	5.526	5.564	9,759,192	+0.05(+0.94%)
Dec 15, 2009	5.584	5.597	5.504	5.512	14,641,474	-0.24(-4.13%)
Dec 14, 2009	5.777	5.788	5.749	5.749	9,172,402	-0.01(-0.19%)
Dec 11, 2009	5.847	5.851	5.740	5.760	15,042,255	-0.16(-2.66%)
Dec 10, 2009	5.897	5.920	5.834	5.917	9,473,914	+0.11(+1.87%)
Dec 09, 2009	5.768	5.836	5.740	5.809	11,786,624	+0.02(+0.38%)
Dec 08, 2009	5.817	5.831	5.759	5.787	10,137,219	+0.02(+0.33%)
Dec 07, 2009	5.837	5.865	5.746	5.768	13,328,653	-0.25(-4.08%)
Dec 04, 2009	6.023	6.040	5.867	6.013	13,641,732	+0.12(+1.97%)
Dec 03, 2009	6.092	6.092	5.883	5.897	8,946,209	-0.14(-2.32%)
Dec 02, 2009	6.018	6.093	6.010	6.037	11,859,088	+0.03(+0.50%)
Dec 01, 2009	5.988	6.053	5.985	6.007	16,592,532	+0.16(+2.69%)
Nov 30, 2009	5.836	5.873	5.743	5.850	10,479,081	+0.12(+2.17%)
Nov 27, 2009	5.774	5.788	5.628	5.726	15,705,902	-0.32(-5.26%)
Nov 25, 2009	6.070	6.112	5.979	6.043	18,192,754	+0.09(+1.56%)
Nov 24, 2009	6.104	6.114	5.920	5.950	21,831,112	-0.16(-2.67%)
Nov 23, 2009	6.163	6.255	6.093	6.114	11,784,602	+0.13(+2.21%)
Nov 20, 2009	5.990	6.053	5.938	5.982	10,499,150	+0.15(+2.64%)
Nov 19, 2009	6.009	6.027	5.774	5.828	17,945,460	-0.28(-4.51%)
Nov 18, 2009	6.183	6.186	6.042	6.103	8,913,262	-0.14(-2.22%)
Nov 17, 2009	6.241	6.241	6.153	6.241	5,456,995	-0.01(-0.23%)
Nov 16, 2009	6.227	6.366	6.196	6.255	12,485,546	+0.14(+2.31%)
Nov 13, 2009	6.143	6.147	6.051	6.114	16,733,873	+0.05(+0.86%)
Nov 12, 2009	6.108	6.307	6.046	6.062	33,410,048	-0.33(-5.24%)
Nov 11, 2009	6.259	6.400	6.246	6.397	16,797,434	+0.35(+5.77%)
Nov 10, 2009	6.101	6.101	5.963	6.048	17,021,440	-0.11(-1.84%)
Nov 09, 2009	5.919	6.188	5.913	6.161	22,479,808	+0.50(+8.86%)
Nov 06, 2009	5.592	5.703	5.592	5.659	10,302,210	+0.06(+0.98%)
Nov 05, 2009	5.663	5.718	5.597	5.604	11,880,474	+0.03(+0.48%)
Nov 04, 2009	5.494	5.689	5.480	5.578	33,195,568	+0.37(+7.19%)
Nov 03, 2009	5.119	5.262	5.104	5.203	18,227,202	+0.05(+0.88%)
Nov 02, 2009	5.059	5.194	5.049	5.158	21,175,286	+0.21(+4.29%)
Oct 30, 2009	5.257	5.359	4.879	4.946	41,525,704	-0.35(-6.59%)
Oct 29, 2009	5.189	5.325	5.186	5.295	30,559,344	+0.11(+2.09%)
Oct 28, 2009	5.370	5.438	5.158	5.186	24,681,346	-0.21(-3.90%)
Oct 27, 2009	5.674	5.688	5.380	5.397	41,032,156	-0.48(-8.19%)
Oct 26, 2009	6.046	6.145	5.872	5.878	12,700,401	-0.20(-3.31%)
Oct 23, 2009	6.169	6.179	6.073	6.079	10,049,976	-0.11(-1.73%)
Oct 22, 2009	6.093	6.204	5.955	6.186	18,337,892	+0.04(+0.64%)
Oct 21, 2009	6.337	6.370	6.136	6.147	12,981,036	-0.26(-4.00%)
Oct 20, 2009	6.383	6.438	6.380	6.403	9,158,043	-0.08(-1.26%)
Oct 19, 2009	6.436	6.549	6.386	6.485	13,086,428	+0.11(+1.80%)
Oct 16, 2009	6.447	6.509	6.293	6.370	11,418,015	-0.03(-0.39%)
Oct 15, 2009	6.351	6.395	6.298	6.395	8,559,584	-0.00(-0.02%)
Oct 14, 2009	6.329	6.399	6.288	6.397	17,323,664	+0.18(+2.96%)
Oct 13, 2009	6.244	6.244	6.133	6.213	10,302,191	+0.02(+0.36%)
Oct 12, 2009	6.233	6.329	6.159	6.191	9,368,211	+0.04(+0.66%)
Oct 09, 2009	6.133	6.161	6.054	6.150	14,159,498	-0.05(-0.76%)
Oct 08, 2009	6.274	6.377	6.182	6.197	18,074,668	+0.04(+0.64%)
Oct 07, 2009	6.213	6.281	6.142	6.158	15,410,749	-0.20(-3.09%)
Oct 06, 2009	6.323	6.443	6.252	6.354	13,926,157	+0.11(+1.74%)
Oct 05, 2009	6.020	6.259	6.005	6.246	18,318,980	+0.29(+4.86%)
Oct 02, 2009	5.763	5.991	5.692	5.957	23,417,992	+0.12(+2.13%)
Oct 01, 2009	6.073	6.098	5.828	5.832	13,808,072	-0.23(-3.81%)
Sep 30, 2009	5.861	6.175	5.861	6.064	33,752,980	+0.35(+6.11%)
Sep 29, 2009	5.740	5.801	5.689	5.714	11,003,657	+0.03(+0.55%)
Sep 28, 2009	5.535	5.705	5.508	5.683	6,883,076	+0.15(+2.67%)
Sep 25, 2009	5.433	5.564	5.402	5.535	6,791,470	+0.01(+0.14%)
Sep 24, 2009	5.608	5.699	5.491	5.527	13,383,991	-0.04(-0.68%)
Sep 23, 2009	5.589	5.642	5.532	5.565	13,113,429	-0.07(-1.26%)
Sep 22, 2009	5.655	5.661	5.559	5.636	8,347,330	+0.12(+2.22%)
Sep 21, 2009	5.521	5.587	5.391	5.513	8,918,737	-0.06(-0.99%)
Sep 18, 2009	5.538	5.584	5.479	5.568	16,461,861	-0.05(-0.95%)
Sep 17, 2009	5.774	5.806	5.614	5.622	16,461,988	-0.08(-1.46%)
Sep 16, 2009	5.697	5.831	5.637	5.705	22,117,470	+0.11(+2.03%)
Sep 15, 2009	5.496	5.612	5.472	5.592	28,863,116	+0.13(+2.30%)
Sep 14, 2009	5.339	5.480	5.325	5.466	20,546,766	-0.01(-0.23%)
Sep 11, 2009	5.414	5.504	5.387	5.479	24,404,144	+0.09(+1.60%)
Sep 10, 2009	5.347	5.475	5.255	5.392	26,969,100	+0.06(+1.06%)
Sep 09, 2009	5.056	5.370	5.056	5.336	27,044,910	+0.18(+3.57%)
Sep 08, 2009	5.054	5.159	5.040	5.152	19,919,030	+0.32(+6.61%)
Sep 04, 2009	4.733	4.843	4.703	4.832	16,084,540	+0.14(+2.95%)
Sep 03, 2009	4.718	4.763	4.639	4.694	9,835,719	+0.05(+1.15%)
Sep 02, 2009	4.666	4.729	4.633	4.640	12,037,217	+0.03(+0.55%)
Sep 01, 2009	4.757	4.856	4.607	4.615	14,150,939	-0.18(-3.83%)
Aug 31, 2009	4.776	4.832	4.725	4.799	13,838,597	-0.08(-1.61%)
Aug 28, 2009	4.964	5.004	4.862	4.878	6,418,422	-0.06(-1.21%)
Aug 27, 2009	4.870	4.942	4.813	4.938	13,606,693	+0.00(+0.03%)
Aug 26, 2009	4.919	4.969	4.851	4.936	9,496,445	-0.00(-0.06%)
Aug 25, 2009	4.892	5.023	4.890	4.939	10,169,963	+0.06(+1.16%)
Aug 24, 2009	4.977	4.996	4.846	4.883	13,638,190	-0.00(-0.06%)
Aug 21, 2009	4.831	4.903	4.765	4.886	9,884,978	+0.14(+2.88%)
Aug 20, 2009	4.655	4.768	4.640	4.749	6,665,016	+0.09(+1.86%)
Aug 19, 2009	4.543	4.662	4.543	4.662	14,358,359	+0.01(+0.14%)
Aug 18, 2009	4.637	4.708	4.628	4.656	9,011,099	+0.15(+3.35%)
Aug 17, 2009	4.592	4.592	4.486	4.505	16,033,659	-0.33(-6.89%)
Aug 14, 2009	4.875	4.887	4.784	4.839	12,702,410	-0.15(-2.93%)
Aug 13, 2009	4.949	4.985	4.839	4.985	11,362,746	+0.20(+4.14%)
Aug 12, 2009	4.645	4.835	4.637	4.787	20,572,948	+0.17(+3.78%)
Aug 11, 2009	4.725	4.725	4.567	4.612	14,237,698	-0.07(-1.41%)
Aug 10, 2009	4.817	4.817	4.661	4.678	19,612,462	-0.29(-5.91%)
Aug 07, 2009	4.961	5.051	4.938	4.972	16,759,812	-0.12(-2.41%)
Aug 06, 2009	5.130	5.163	5.037	5.095	12,901,926	-0.09(-1.70%)
Aug 05, 2009	5.177	5.221	5.038	5.183	12,284,816	+0.03(+0.52%)
Aug 04, 2009	5.126	5.203	5.079	5.156	11,077,940	-0.05(-0.91%)
Aug 03, 2009	5.063	5.232	5.063	5.203	15,822,054	+0.27(+5.55%)
Jul 31, 2009	4.913	5.001	4.908	4.930	20,735,390	+0.05(+0.93%)
Jul 30, 2009	4.876	4.953	4.872	4.884	23,048,124	+0.21(+4.47%)
Jul 29, 2009	4.719	4.719	4.625	4.675	20,664,694	-0.10(-2.08%)
Jul 28, 2009	4.845	4.875	4.655	4.774	23,891,670	-0.14(-2.88%)
Jul 27, 2009	4.960	5.001	4.906	4.916	16,458,421	-0.06(-1.11%)
Jul 24, 2009	5.045	5.109	4.902	4.971	22,096,000	-0.27(-5.13%)
Jul 23, 2009	5.071	5.274	5.007	5.240	21,372,506	+0.23(+4.68%)
Jul 22, 2009	4.955	5.076	4.955	5.005	16,961,408	-0.11(-2.18%)
Jul 21, 2009	5.096	5.141	5.037	5.117	20,884,388	-0.11(-2.16%)
Jul 20, 2009	5.071	5.263	5.071	5.230	22,507,802	+0.44(+9.19%)
Jul 17, 2009	4.727	4.916	4.727	4.790	26,000,004	+0.17(+3.78%)
Jul 16, 2009	4.573	4.644	4.491	4.615	19,363,630	-0.07(-1.51%)
Jul 15, 2009	4.560	4.721	4.557	4.686	17,488,376	+0.24(+5.49%)
Jul 14, 2009	4.383	4.463	4.298	4.442	15,191,615	+0.15(+3.52%)
Jul 13, 2009	4.098	4.313	4.092	4.291	23,553,464	+0.19(+4.76%)
Jul 10, 2009	4.007	4.112	4.005	4.096	13,102,129	-0.04(-0.95%)
Jul 09, 2009	4.137	4.189	4.066	4.136	18,661,878	+0.04(+1.00%)
Jul 08, 2009	4.243	4.243	4.002	4.095	30,985,492	-0.29(-6.67%)
Jul 07, 2009	4.480	4.504	4.383	4.387	12,986,714	-0.01(-0.21%)
Jul 06, 2009	4.401	4.442	4.247	4.397	28,694,538	-0.30(-6.33%)
Jul 02, 2009	4.713	4.776	4.629	4.694	13,476,779	-0.14(-2.86%)
Jul 01, 2009	4.733	4.905	4.733	4.832	12,530,398	+0.19(+4.17%)
Jun 30, 2009	4.757	4.774	4.593	4.639	16,506,478	-0.20(-4.22%)
Jun 29, 2009	4.875	4.939	4.810	4.843	10,407,640	-0.01(-0.29%)
Jun 26, 2009	4.850	4.914	4.785	4.857	24,683,774	+0.21(+4.46%)
Jun 25, 2009	4.543	4.664	4.538	4.650	13,445,740	+0.23(+5.16%)
Jun 24, 2009	4.455	4.526	4.364	4.422	15,627,257	+0.02(+0.39%)
Jun 23, 2009	4.463	4.515	4.359	4.405	15,234,667	-0.03(-0.67%)
Jun 22, 2009	4.637	4.644	4.431	4.434	21,773,572	-0.26(-5.46%)
Jun 19, 2009	4.667	4.752	4.615	4.691	17,434,080	+0.14(+3.15%)
Jun 18, 2009	4.633	4.684	4.490	4.548	18,896,674	-0.14(-3.02%)
Jun 17, 2009	4.763	4.820	4.631	4.689	15,666,386	-0.03(-0.57%)
Jun 16, 2009	4.784	4.935	4.692	4.716	18,835,576	+0.03(+0.57%)
Jun 15, 2009	4.832	4.857	4.628	4.689	20,374,716	-0.21(-4.24%)
Jun 12, 2009	4.971	5.005	4.861	4.897	9,884,132	-0.12(-2.32%)
Jun 11, 2009	5.024	5.128	5.001	5.013	17,576,832	+0.01(+0.13%)
Jun 10, 2009	5.062	5.111	4.894	5.007	16,137,767	+0.01(+0.22%)
Jun 09, 2009	5.012	5.023	4.941	4.996	13,283,941	+0.07(+1.47%)
Jun 08, 2009	4.870	4.961	4.785	4.924	19,586,878	-0.21(-4.02%)
Jun 05, 2009	5.095	5.148	5.023	5.130	17,058,686	+0.07(+1.34%)
Jun 04, 2009	4.834	5.071	4.804	5.062	19,927,112	+0.34(+7.19%)
Jun 03, 2009	4.905	4.905	4.659	4.722	18,820,796	-0.28(-5.60%)
Jun 02, 2009	4.968	5.038	4.883	5.002	21,250,396	-0.04(-0.84%)