India 50 Ishares ETF (NQ: INDY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.74	21.75	21.45	21.50	279,496	-0.17(-0.80%)
Feb 28, 2012	21.60	21.72	21.60	21.67	443,325	+0.25(+1.17%)
Feb 27, 2012	21.37	21.44	21.19	21.42	112,608	-0.65(-2.94%)
Feb 24, 2012	21.99	22.07	21.99	22.07	45,330	-0.15(-0.66%)
Feb 23, 2012	22.16	22.22	22.03	22.22	121,302	-0.04(-0.19%)
Feb 22, 2012	22.12	22.31	22.12	22.26	170,429	-0.35(-1.57%)
Feb 21, 2012	22.58	22.67	22.47	22.62	115,580	+0.15(+0.65%)
Feb 17, 2012	22.46	22.47	22.37	22.47	42,134	+0.16(+0.74%)
Feb 16, 2012	22.13	22.33	22.07	22.31	164,621	+0.20(+0.90%)
Feb 15, 2012	22.25	22.25	22.03	22.11	117,186	+0.40(+1.83%)
Feb 14, 2012	21.67	21.73	21.61	21.71	145,679	+0.04(+0.20%)
Feb 13, 2012	21.57	21.74	21.57	21.67	106,678	+0.29(+1.38%)
Feb 10, 2012	21.47	21.47	21.29	21.37	52,612	-0.38(-1.75%)
Feb 09, 2012	21.70	21.81	21.67	21.75	176,483	+0.05(+0.24%)
Feb 08, 2012	21.70	21.80	21.61	21.70	224,135	+0.10(+0.48%)
Feb 07, 2012	21.56	21.67	21.42	21.60	229,466	-0.16(-0.76%)
Feb 06, 2012	21.74	21.84	21.68	21.76	134,775	-0.23(-1.02%)
Feb 03, 2012	21.90	22.04	21.79	21.99	191,043	+0.59(+2.75%)
Feb 02, 2012	21.38	21.43	21.26	21.40	542,186	+0.16(+0.73%)
Feb 01, 2012	21.02	21.35	21.02	21.24	301,057	+0.53(+2.55%)
Jan 31, 2012	20.79	20.86	20.60	20.71	144,237	+0.42(+2.05%)
Jan 30, 2012	20.22	20.37	20.08	20.30	253,673	-0.35(-1.72%)
Jan 27, 2012	20.71	20.80	20.56	20.65	231,413	+0.02(+0.08%)
Jan 26, 2012	20.86	20.90	20.64	20.64	298,059	-0.05(-0.25%)
Jan 25, 2012	20.39	20.72	20.30	20.69	85,611	+0.26(+1.27%)
Jan 24, 2012	20.19	20.43	20.01	20.43	107,034	+0.35(+1.72%)
Jan 23, 2012	20.11	20.12	19.99	20.08	111,839	+0.15(+0.74%)
Jan 20, 2012	19.94	19.98	19.85	19.93	129,059	+0.06(+0.30%)
Jan 19, 2012	19.80	19.91	19.75	19.87	37,057	+0.28(+1.41%)
Jan 18, 2012	19.38	19.60	19.35	19.60	143,034	+0.31(+1.62%)
Jan 17, 2012	19.33	19.35	19.18	19.29	137,634	+0.74(+4.02%)
Jan 13, 2012	18.58	18.58	18.45	18.54	796,913	-0.06(-0.33%)
Jan 12, 2012	18.46	18.63	18.46	18.60	204,549	+0.06(+0.33%)
Jan 11, 2012	18.46	18.60	18.41	18.54	43,382	-0.04(-0.23%)
Jan 10, 2012	18.54	18.63	18.52	18.58	135,703	+0.71(+3.97%)
Jan 09, 2012	17.87	17.87	17.75	17.87	51,269	+0.12(+0.68%)
Jan 06, 2012	17.78	17.78	17.70	17.75	43,981	+0.05(+0.29%)
Jan 05, 2012	17.83	17.83	17.62	17.70	53,055	+0.01(+0.05%)
Jan 04, 2012	17.68	17.74	17.56	17.69	143,358	+0.60(+3.49%)
Dec 30, 2011	17.11	17.22	17.06	17.10	61,198	-0.19(-1.10%)
Dec 29, 2011	17.20	17.30	17.18	17.29	91,736	+0.07(+0.40%)
Dec 28, 2011	17.47	17.47	17.21	17.22	72,773	-0.27(-1.53%)
Dec 27, 2011	17.55	17.62	17.49	17.49	126,525	-0.12(-0.69%)
Dec 23, 2011	17.55	17.61	17.49	17.61	124,610	+0.12(+0.69%)
Dec 21, 2011	17.50	17.50	17.28	17.49	940,760	+0.21(+1.20%)
Dec 20, 2011	17.00	17.33	17.00	17.28	337,564	+0.41(+2.41%)
Dec 19, 2011	17.25	17.25	16.86	16.87	175,818	-0.55(-3.18%)
Dec 16, 2011	17.44	17.48	17.33	17.42	140,391	-0.04(-0.25%)
Dec 15, 2011	17.58	17.68	17.44	17.47	78,216	+0.22(+1.25%)
Dec 14, 2011	17.39	17.42	17.23	17.25	64,804	-0.41(-2.30%)
Dec 13, 2011	17.87	17.96	17.60	17.66	88,490	-0.09(-0.49%)
Dec 12, 2011	17.87	17.87	17.61	17.74	67,565	-0.93(-4.96%)
Dec 09, 2011	18.58	18.72	18.54	18.67	30,411	+0.23(+1.27%)
Dec 08, 2011	18.86	18.86	18.42	18.44	55,052	-0.93(-4.83%)
Dec 07, 2011	19.37	19.53	19.26	19.37	101,828	-0.03(-0.18%)
Dec 06, 2011	19.50	19.50	19.39	19.41	80,779	-0.14(-0.71%)
Dec 05, 2011	19.57	19.68	19.51	19.55	131,525	-0.09(-0.44%)
Dec 02, 2011	19.61	19.77	19.53	19.63	794,772	+0.51(+2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.