Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	8.934	9.023	8.917	8.968	4,477,206	+0.00(+0.00%)
May 29, 2015	8.994	9.053	8.926	8.968	6,056,336	+0.02(+0.19%)
May 28, 2015	8.790	8.968	8.773	8.951	5,597,216	+0.13(+1.44%)
May 27, 2015	8.824	8.849	8.705	8.824	4,866,968	+0.06(+0.68%)
May 26, 2015	8.798	8.917	8.713	8.764	8,293,125	-0.12(-1.34%)
May 22, 2015	8.858	8.883	8.883	8.883	6,123,289	-0.02(-0.19%)
May 21, 2015	8.883	8.934	8.824	8.900	4,970,315	-0.13(-1.41%)
May 20, 2015	8.968	9.104	8.943	9.028	7,123,557	+0.09(+1.05%)
May 19, 2015	8.798	8.943	8.756	8.934	9,074,483	+0.19(+2.14%)
May 18, 2015	8.917	8.934	8.726	8.747	7,995,103	-0.18(-2.00%)
May 15, 2015	8.977	8.977	8.860	8.926	6,175,874	-0.03(-0.28%)
May 14, 2015	8.960	8.994	8.900	8.951	5,448,809	-0.02(-0.19%)
May 13, 2015	9.011	9.040	8.917	8.968	6,976,740	+0.11(+1.25%)
May 12, 2015	8.790	8.875	8.756	8.858	15,673,642	-0.30(-3.25%)
May 11, 2015	9.223	9.265	9.104	9.155	7,495,028	+0.05(+0.56%)
May 08, 2015	9.045	9.121	8.977	9.104	12,522,473	+0.35(+3.98%)
May 07, 2015	8.510	8.773	8.463	8.756	16,047,435	-0.02(-0.19%)
May 06, 2015	8.773	8.824	8.612	8.773	15,992,117	-0.29(-3.19%)
May 05, 2015	9.198	9.240	9.028	9.062	7,527,737	-0.14(-1.57%)
May 04, 2015	9.164	9.223	9.164	9.206	10,077,881	+0.02(+0.18%)
May 01, 2015	9.274	9.316	9.164	9.189	4,051,821	-0.09(-1.01%)
Apr 30, 2015	9.265	9.308	9.104	9.282	7,320,495	-0.01(-0.09%)
Apr 29, 2015	9.164	9.333	9.155	9.291	8,767,599	+0.01(+0.09%)
Apr 28, 2015	9.036	9.410	9.002	9.282	25,164,460	+0.63(+7.26%)
Apr 27, 2015	8.527	8.688	8.518	8.654	13,069,426	+0.03(+0.30%)
Apr 24, 2015	8.620	8.663	8.569	8.629	7,550,709	-0.11(-1.26%)
Apr 23, 2015	8.646	8.803	8.646	8.739	5,434,754	-0.01(-0.10%)
Apr 22, 2015	8.730	8.773	8.654	8.747	5,805,445	+0.10(+1.18%)
Apr 21, 2015	8.764	8.764	8.637	8.646	7,655,054	+0.01(+0.10%)
Apr 20, 2015	8.713	8.739	8.569	8.637	6,001,036	-0.08(-0.97%)
Apr 17, 2015	8.781	8.815	8.671	8.722	9,086,607	-0.14(-1.53%)
Apr 16, 2015	8.781	8.977	8.739	8.858	8,608,823	-0.01(-0.10%)
Apr 15, 2015	8.824	8.917	8.798	8.866	4,706,083	+0.03(+0.29%)
Apr 14, 2015	8.943	9.011	8.841	8.841	4,545,679	-0.07(-0.76%)
Apr 13, 2015	8.892	8.968	8.866	8.909	7,077,027	-0.01(-0.10%)
Apr 10, 2015	8.883	8.934	8.705	8.917	15,012,831	+0.08(+0.86%)
Apr 09, 2015	9.053	9.113	8.798	8.841	8,312,088	-0.14(-1.61%)
Apr 08, 2015	8.900	8.994	8.849	8.985	8,653,935	+0.13(+1.44%)
Apr 07, 2015	8.934	8.977	8.849	8.858	6,735,493	-0.15(-1.70%)
Apr 06, 2015	9.002	9.104	8.977	9.011	5,159,852	-0.07(-0.75%)
Apr 02, 2015	9.045	9.079	9.079	9.079	8,159,283	+0.06(+0.66%)
Apr 01, 2015	8.960	9.028	8.858	9.019	11,366,137	+0.22(+2.51%)
Mar 31, 2015	8.696	8.841	8.663	8.798	12,195,373	+0.06(+0.68%)
Mar 30, 2015	8.841	8.926	8.722	8.739	10,033,258	+0.10(+1.18%)
Mar 27, 2015	8.798	8.798	8.612	8.637	7,559,608	-0.03(-0.39%)
Mar 26, 2015	8.535	8.747	8.476	8.671	14,590,982	+0.13(+1.49%)
Mar 25, 2015	8.832	8.832	8.374	8.544	20,971,880	-0.15(-1.76%)
Mar 24, 2015	8.815	8.866	8.637	8.696	12,427,146	-0.05(-0.58%)
Mar 23, 2015	8.960	9.036	8.680	8.747	25,582,058	-0.40(-4.36%)
Mar 20, 2015	9.002	9.164	8.968	9.147	12,425,405	-0.02(-0.19%)
Mar 19, 2015	9.265	9.299	9.096	9.164	12,583,206	-0.32(-3.40%)
Mar 18, 2015	9.316	9.546	9.181	9.486	9,853,550	+0.16(+1.73%)
Mar 17, 2015	9.359	9.406	9.240	9.325	7,564,808	+0.06(+0.64%)
Mar 16, 2015	9.376	9.444	9.223	9.265	8,874,021	-0.03(-0.37%)
Mar 13, 2015	9.410	9.435	9.181	9.299	11,222,079	-0.37(-3.86%)
Mar 12, 2015	9.656	9.877	9.563	9.673	9,961,372	+0.20(+2.15%)
Mar 11, 2015	9.274	9.520	9.265	9.469	7,297,945	+0.20(+2.20%)
Mar 10, 2015	9.427	9.444	9.164	9.265	11,495,466	-0.13(-1.36%)
Mar 09, 2015	9.512	9.529	9.223	9.393	12,156,103	-0.32(-3.32%)
Mar 06, 2015	9.835	9.851	9.631	9.716	5,308,082	-0.13(-1.29%)
Mar 05, 2015	9.818	9.936	9.818	9.843	3,935,570	+0.03(+0.35%)
Mar 04, 2015	9.792	9.860	9.699	9.809	5,778,476	-0.11(-1.11%)
Mar 03, 2015	9.987	10.10	9.868	9.919	6,922,020	-0.08(-0.76%)
Mar 02, 2015	9.919	10.09	9.868	9.996	7,670,237	+0.10(+1.03%)
Feb 27, 2015	9.741	9.970	9.622	9.894	14,345,204	+0.45(+4.77%)
Feb 26, 2015	9.206	9.580	9.206	9.444	10,963,967	+0.10(+1.09%)
Feb 25, 2015	9.257	9.418	9.248	9.342	8,225,646	+0.02(+0.18%)
Feb 24, 2015	9.325	9.359	9.282	9.325	12,170,303	+0.00(+0.00%)
Feb 23, 2015	9.474	9.478	9.130	9.325	12,240,030	-0.18(-1.88%)
Feb 20, 2015	9.520	9.546	9.359	9.503	12,438,835	-0.03(-0.27%)
Feb 19, 2015	9.741	9.741	9.495	9.529	10,750,394	-0.29(-2.94%)
Feb 18, 2015	9.868	9.945	9.784	9.818	3,752,730	-0.05(-0.52%)
Feb 17, 2015	9.877	9.919	9.682	9.868	12,936,703	-0.07(-0.68%)
Feb 13, 2015	9.979	9.936	9.936	9.936	6,907,849	+0.05(+0.52%)
Feb 12, 2015	9.750	9.970	9.703	9.885	11,698,941	+0.27(+2.83%)
Feb 11, 2015	9.512	9.639	9.367	9.614	8,221,624	+0.10(+1.07%)
Feb 10, 2015	9.588	9.639	9.461	9.512	13,822,099	+0.29(+3.13%)
Feb 09, 2015	9.130	9.257	8.968	9.223	15,712,928	-0.10(-1.09%)
Feb 06, 2015	9.648	9.665	9.262	9.325	14,173,730	-0.32(-3.35%)
Feb 05, 2015	9.597	9.665	9.384	9.648	16,332,777	+0.00(+0.00%)
Feb 04, 2015	9.851	9.996	9.605	9.648	21,405,180	-0.17(-1.73%)
Feb 03, 2015	10.04	10.06	9.741	9.818	19,773,710	-0.28(-2.78%)