Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	60.37	61.19	59.89	60.54	343,456	-0.13(-0.22%)
Sep 27, 2012	59.80	60.77	58.48	60.67	704,096	+0.29(+0.48%)
Sep 26, 2012	60.73	61.12	59.97	60.38	490,419	-0.16(-0.27%)
Sep 25, 2012	62.91	63.14	60.52	60.55	359,777	-1.98(-3.17%)
Sep 24, 2012	62.52	62.90	62.29	62.52	252,686	-0.50(-0.79%)
Sep 21, 2012	63.34	63.71	62.67	63.02	472,897	-0.08(-0.12%)
Sep 20, 2012	62.90	63.41	62.45	63.10	190,678	-0.26(-0.41%)
Sep 19, 2012	63.67	63.90	62.83	63.36	339,354	+0.00(+0.00%)
Sep 18, 2012	64.31	64.41	63.16	63.36	383,993	-1.16(-1.79%)
Sep 17, 2012	65.22	65.22	64.34	64.51	184,581	-0.97(-1.48%)
Sep 14, 2012	65.03	65.75	64.55	65.48	402,326	+0.44(+0.68%)
Sep 13, 2012	64.92	65.38	63.36	65.04	421,768	-0.10(-0.15%)
Sep 12, 2012	65.90	66.42	64.94	65.14	250,698	-0.55(-0.83%)
Sep 11, 2012	65.59	66.31	65.24	65.68	363,389	+0.18(+0.28%)
Sep 10, 2012	65.64	66.18	65.33	65.50	208,943	-0.45(-0.68%)
Sep 07, 2012	65.51	66.43	65.25	65.95	487,081	+0.76(+1.16%)
Sep 06, 2012	62.69	65.22	62.60	65.19	418,266	+2.84(+4.56%)
Sep 05, 2012	62.17	62.75	61.94	62.35	218,166	-0.25(-0.40%)
Sep 04, 2012	61.31	62.91	60.59	62.60	277,313	+1.23(+2.01%)
Aug 31, 2012	60.55	61.66	59.94	61.37	160,517	+1.34(+2.23%)
Aug 30, 2012	60.94	61.02	59.47	60.03	255,390	-1.49(-2.43%)
Aug 29, 2012	61.27	62.27	60.88	61.52	361,199	+0.38(+0.63%)
Aug 27, 2012	61.52	62.30	60.74	61.14	172,352	-0.02(-0.03%)
Aug 24, 2012	60.56	61.46	59.85	61.16	163,632	+0.28(+0.46%)
Aug 23, 2012	61.34	61.51	60.63	60.88	131,124	-0.45(-0.73%)
Aug 22, 2012	62.05	62.28	60.94	61.33	125,339	-0.82(-1.32%)
Aug 21, 2012	62.27	63.76	61.94	62.15	209,280	+0.34(+0.56%)
Aug 20, 2012	61.83	62.12	61.07	61.81	107,564	-0.26(-0.42%)
Aug 17, 2012	61.70	62.48	61.23	62.07	225,980	+0.28(+0.45%)
Aug 16, 2012	60.64	61.93	59.66	61.79	192,424	+0.89(+1.46%)
Aug 15, 2012	60.09	61.23	60.08	60.90	162,666	+0.64(+1.06%)
Aug 14, 2012	60.90	61.16	59.96	60.26	137,111	-0.18(-0.30%)
Aug 13, 2012	60.35	60.74	59.67	60.44	148,968	-0.15(-0.25%)
Aug 10, 2012	59.74	60.67	59.28	60.59	213,178	+0.54(+0.89%)
Aug 09, 2012	59.54	60.59	59.20	60.06	240,448	+0.29(+0.48%)
Aug 08, 2012	58.60	60.10	58.60	59.77	378,402	+0.69(+1.17%)
Aug 07, 2012	58.57	59.73	58.55	59.08	308,835	+0.92(+1.58%)
Aug 06, 2012	57.91	58.37	57.81	58.16	211,151	+0.22(+0.38%)
Aug 03, 2012	56.54	58.13	56.27	57.94	257,649	+2.33(+4.20%)
Aug 02, 2012	54.67	55.66	53.98	55.61	310,872	+0.67(+1.22%)
Aug 01, 2012	55.88	56.09	54.74	54.94	487,813	-0.48(-0.86%)
Jul 31, 2012	56.55	57.11	55.36	55.42	337,485	-1.42(-2.49%)
Jul 30, 2012	57.59	57.91	56.60	56.83	239,964	-0.71(-1.23%)
Jul 27, 2012	57.33	58.02	56.59	57.54	522,551	+0.66(+1.16%)
Jul 26, 2012	57.47	57.62	56.07	56.88	228,927	+0.59(+1.05%)
Jul 25, 2012	56.95	57.68	55.99	56.29	240,719	-0.26(-0.46%)
Jul 24, 2012	57.56	57.67	55.51	56.55	457,996	-0.97(-1.68%)
Jul 23, 2012	55.79	58.04	55.69	57.51	454,415	+0.36(+0.64%)
Jul 20, 2012	57.27	58.05	57.09	57.15	237,697	-0.65(-1.13%)
Jul 19, 2012	58.79	59.25	57.57	57.80	322,625	-0.88(-1.50%)
Jul 18, 2012	56.69	59.71	56.59	58.68	448,259	+1.82(+3.20%)
Jul 17, 2012	56.87	57.56	55.79	56.86	230,280	+0.31(+0.54%)
Jul 16, 2012	56.17	56.81	55.58	56.56	768,050	+0.10(+0.17%)
Jul 13, 2012	55.89	56.95	55.89	56.46	233,555	+0.69(+1.23%)
Jul 12, 2012	55.07	56.37	54.32	55.77	502,594	+0.37(+0.67%)
Jul 11, 2012	55.38	56.02	55.01	55.40	439,790	+0.19(+0.35%)
Jul 10, 2012	57.63	57.95	54.95	55.21	371,198	-1.47(-2.59%)
Jul 09, 2012	56.99	57.28	56.19	56.68	507,464	-0.52(-0.90%)
Jul 06, 2012	56.92	57.67	56.80	57.20	424,443	-0.79(-1.37%)
Jul 05, 2012	56.75	58.64	56.51	57.99	622,875	+1.07(+1.88%)
Jul 03, 2012	56.28	57.23	55.35	56.92	420,353	+0.64(+1.14%)
Jul 02, 2012	48.59	56.93	51.35	56.28	1,881,046	+7.69(+15.83%)
Jun 29, 2012	48.08	49.20	48.08	48.59	891,537	+1.92(+4.11%)
Jun 28, 2012	47.15	47.48	45.91	46.67	1,035,714	-1.23(-2.57%)
Jun 27, 2012	48.39	48.77	47.62	47.90	588,478	-0.51(-1.04%)
Jun 26, 2012	48.63	49.06	47.71	48.41	296,379	+0.08(+0.16%)
Jun 25, 2012	48.36	48.59	47.48	48.33	235,890	-1.00(-2.03%)
Jun 22, 2012	50.08	50.31	48.15	49.33	612,465	-0.41(-0.83%)
Jun 21, 2012	52.07	52.19	49.56	49.74	365,997	-2.40(-4.59%)
Jun 20, 2012	52.95	53.18	51.76	52.14	326,759	-1.01(-1.90%)
Jun 19, 2012	52.56	53.74	52.32	53.15	325,661	+0.89(+1.70%)
Jun 18, 2012	51.56	52.54	51.43	52.26	304,044	+0.44(+0.85%)
Jun 15, 2012	51.72	52.01	51.09	51.82	660,758	+0.32(+0.63%)
Jun 14, 2012	51.70	51.90	51.03	51.50	495,809	-0.12(-0.24%)
Jun 13, 2012	51.57	52.81	51.49	51.62	405,496	-0.05(-0.09%)
Jun 12, 2012	51.09	51.84	50.68	51.67	322,687	+0.92(+1.81%)
Jun 11, 2012	52.75	52.75	50.70	50.75	315,397	-1.28(-2.46%)
Jun 08, 2012	50.97	52.36	50.11	52.03	267,921	+0.99(+1.94%)
Jun 07, 2012	52.83	53.45	51.01	51.04	463,361	-0.77(-1.49%)
Jun 06, 2012	49.46	51.92	49.10	51.81	283,656	+2.74(+5.58%)
Jun 05, 2012	47.82	49.26	47.32	49.07	247,483	+1.02(+2.13%)
Jun 04, 2012	49.46	49.48	47.37	48.05	539,727	-1.18(-2.40%)
Jun 01, 2012	50.94	50.94	49.04	49.24	351,688	-2.78(-5.34%)
May 31, 2012	51.65	52.43	50.46	52.01	282,288	+0.34(+0.66%)
May 30, 2012	52.58	52.58	51.51	51.67	255,824	-1.68(-3.15%)
May 29, 2012	52.19	53.50	52.02	53.35	359,097	+1.87(+3.63%)
May 25, 2012	51.37	52.12	51.15	51.48	286,632	+0.26(+0.50%)
May 24, 2012	52.29	52.40	50.78	51.22	518,735	-0.94(-1.79%)
May 23, 2012	50.59	52.22	50.44	52.16	340,959	+1.03(+2.02%)
May 22, 2012	50.83	51.77	50.49	51.13	422,995	+0.30(+0.58%)
May 21, 2012	48.19	50.86	48.05	50.83	621,601	+3.33(+7.01%)
May 18, 2012	48.18	48.46	47.34	47.50	420,793	-0.68(-1.41%)
May 17, 2012	49.99	50.25	48.14	48.18	852,039	-1.63(-3.28%)
May 16, 2012	50.17	50.93	49.77	49.81	366,250	-0.26(-0.51%)
May 15, 2012	50.33	50.93	49.82	50.07	228,603	-0.35(-0.70%)
May 14, 2012	51.18	51.30	50.42	50.42	308,044	-1.55(-2.98%)
May 11, 2012	51.32	52.64	51.15	51.97	264,026	+0.09(+0.17%)
May 10, 2012	52.43	52.76	51.50	51.88	237,403	-0.10(-0.18%)
May 09, 2012	50.56	52.26	50.27	51.98	373,647	+0.64(+1.25%)
May 08, 2012	51.21	51.46	50.24	51.34	390,694	-0.41(-0.79%)
May 07, 2012	51.16	52.13	51.05	51.75	216,020	+0.32(+0.63%)
May 04, 2012	52.48	52.51	51.40	51.42	258,945	-1.30(-2.46%)
May 03, 2012	54.11	54.11	52.44	52.72	215,759	-1.36(-2.52%)
May 02, 2012	53.49	54.51	53.09	54.08	334,367	-0.06(-0.11%)
May 01, 2012	53.10	54.98	52.75	54.14	481,584	+1.11(+2.09%)
Apr 30, 2012	54.70	54.70	52.88	53.03	375,060	-1.79(-3.27%)
Apr 27, 2012	53.30	54.95	52.98	54.83	565,298	+1.65(+3.10%)
Apr 26, 2012	52.85	53.59	52.57	53.18	355,184	+0.13(+0.25%)
Apr 25, 2012	52.82	53.37	52.60	53.04	279,400	+0.85(+1.63%)
Apr 24, 2012	51.36	52.45	51.18	52.19	362,053	+1.00(+1.96%)
Apr 23, 2012	51.38	51.54	50.77	51.19	511,027	-1.08(-2.06%)
Apr 20, 2012	53.71	53.71	52.25	52.27	410,913	-0.22(-0.42%)
Apr 19, 2012	53.68	54.23	52.33	52.49	466,421	-1.55(-2.86%)
Apr 18, 2012	53.87	54.50	53.62	54.04	540,801	-0.03(-0.05%)
Apr 17, 2012	53.04	54.59	52.92	54.07	556,623	+1.62(+3.09%)
Apr 16, 2012	51.98	53.03	51.78	52.44	570,303	+0.84(+1.63%)
Apr 13, 2012	52.40	52.55	51.46	51.60	394,125	-1.18(-2.24%)
Apr 12, 2012	51.63	53.28	51.57	52.79	389,752	+1.27(+2.46%)
Apr 11, 2012	51.23	51.94	50.64	51.52	370,645	+1.02(+2.02%)
Apr 10, 2012	51.70	51.73	50.26	50.50	819,518	-1.23(-2.37%)
Apr 09, 2012	52.42	52.66	51.19	51.73	533,876	-2.01(-3.74%)
Apr 05, 2012	54.10	54.84	53.16	53.74	769,444	-1.01(-1.84%)
Apr 04, 2012	59.13	59.27	54.17	54.75	2,154,186	-5.86(-9.66%)
Apr 03, 2012	60.80	60.92	59.76	60.60	346,740	-0.03(-0.05%)
Apr 02, 2012	59.65	61.03	59.54	60.63	305,176	+0.81(+1.35%)
Mar 30, 2012	60.71	60.79	59.74	59.82	338,122	-0.34(-0.57%)
Mar 29, 2012	60.20	60.41	59.47	60.17	220,075	-0.49(-0.80%)
Mar 28, 2012	61.15	61.15	59.88	60.65	255,722	-0.35(-0.58%)
Mar 27, 2012	60.75	61.31	60.68	61.00	357,378	+0.38(+0.63%)
Mar 26, 2012	60.31	60.91	59.76	60.62	197,082	+0.94(+1.58%)
Mar 23, 2012	59.07	59.72	58.32	59.68	152,242	+0.68(+1.15%)
Mar 22, 2012	58.78	59.31	57.77	59.00	262,696	-0.56(-0.94%)
Mar 21, 2012	59.58	59.94	58.51	59.57	251,052	-0.03(-0.05%)
Mar 20, 2012	59.90	59.96	59.29	59.59	128,513	-0.88(-1.45%)
Mar 19, 2012	60.33	61.21	60.13	60.47	146,175	-0.12(-0.20%)
Mar 16, 2012	60.94	61.29	60.57	60.59	318,176	-0.51(-0.84%)
Mar 15, 2012	60.69	61.72	59.99	61.11	224,954	+0.58(+0.96%)
Mar 14, 2012	61.38	61.57	59.95	60.53	184,232	-1.13(-1.84%)
Mar 13, 2012	60.58	61.66	60.08	61.66	278,788	+1.42(+2.36%)
Mar 12, 2012	59.95	60.71	59.83	60.24	429,690	+0.51(+0.86%)
Mar 09, 2012	58.59	60.01	58.50	59.73	319,162	+1.08(+1.83%)
Mar 08, 2012	58.12	58.82	57.15	58.65	250,798	+1.40(+2.44%)
Mar 07, 2012	56.55	57.59	56.54	57.25	169,269	+0.79(+1.40%)
Mar 06, 2012	57.06	57.27	56.14	56.46	213,069	-1.45(-2.50%)
Mar 05, 2012	56.83	58.22	56.62	57.91	212,508	+1.05(+1.84%)
Mar 02, 2012	58.36	58.91	56.60	56.86	368,867	-1.41(-2.42%)
Mar 01, 2012	59.61	60.16	58.25	58.27	408,007	-0.94(-1.59%)
Feb 29, 2012	59.67	60.24	59.02	59.21	392,525	-0.21(-0.35%)
Feb 28, 2012	60.24	60.38	58.59	59.42	250,760	-0.93(-1.55%)
Feb 27, 2012	59.92	60.74	58.99	60.36	282,220	-0.45(-0.74%)
Feb 24, 2012	60.49	61.18	60.30	60.80	310,985	+0.30(+0.49%)
Feb 23, 2012	59.08	60.52	58.80	60.51	302,538	+1.22(+2.06%)
Feb 22, 2012	58.97	59.73	58.72	59.29	330,851	+0.24(+0.40%)
Feb 21, 2012	58.78	59.16	58.62	59.05	251,646	+0.50(+0.86%)
Feb 17, 2012	58.51	58.66	58.03	58.55	239,982	+0.25(+0.42%)
Feb 16, 2012	56.40	58.56	56.40	58.30	356,665	+1.90(+3.38%)
Feb 15, 2012	57.79	57.89	55.86	56.40	397,142	-1.19(-2.07%)
Feb 14, 2012	57.68	57.91	56.93	57.59	169,460	-0.40(-0.69%)
Feb 13, 2012	58.00	58.19	57.12	57.99	196,964	+0.75(+1.31%)
Feb 10, 2012	57.45	57.86	56.76	57.23	370,368	-1.14(-1.96%)
Feb 09, 2012	57.65	58.38	57.13	58.38	465,350	+0.86(+1.49%)
Feb 08, 2012	57.17	57.59	56.92	57.52	240,348	+0.40(+0.70%)
Feb 07, 2012	56.30	57.55	56.00	57.12	226,477	+0.56(+0.99%)
Feb 06, 2012	56.92	57.52	56.30	56.56	181,072	-0.86(-1.49%)
Feb 03, 2012	57.15	57.94	57.15	57.41	373,694	+0.88(+1.55%)
Feb 02, 2012	56.91	57.07	56.38	56.54	254,949	-0.14(-0.25%)
Feb 01, 2012	56.04	57.05	55.91	56.68	396,695	+1.24(+2.23%)
Jan 31, 2012	56.36	56.70	54.72	55.44	382,403	-0.56(-1.00%)
Jan 30, 2012	54.98	56.30	54.86	56.00	383,859	+0.57(+1.03%)
Jan 27, 2012	55.01	55.88	54.79	55.43	185,230	+0.20(+0.36%)
Jan 26, 2012	55.82	55.93	54.75	55.23	244,888	-0.32(-0.58%)
Jan 25, 2012	55.11	55.71	54.80	55.56	230,414	+0.32(+0.59%)
Jan 24, 2012	54.09	55.55	54.09	55.23	362,014	+0.39(+0.71%)
Jan 23, 2012	54.27	55.56	54.26	54.84	247,482	+0.46(+0.84%)
Jan 20, 2012	54.83	55.07	54.08	54.39	398,553	-0.60(-1.09%)
Jan 19, 2012	55.29	55.34	54.71	54.99	413,792	-0.43(-0.77%)
Jan 18, 2012	54.55	55.44	54.29	55.41	458,529	+0.40(+0.73%)
Jan 17, 2012	55.27	55.46	54.48	55.01	295,021	+0.75(+1.39%)
Jan 13, 2012	54.25	55.20	53.86	54.26	305,094	-0.81(-1.47%)
Jan 12, 2012	55.43	55.99	54.39	55.07	446,014	-0.28(-0.51%)
Jan 11, 2012	54.75	55.73	54.44	55.36	568,130	+0.33(+0.60%)
Jan 10, 2012	52.20	55.51	52.10	55.02	1,140,465	+2.83(+5.42%)
Jan 09, 2012	52.23	54.92	49.64	52.19	1,542,616	+4.39(+9.18%)
Jan 06, 2012	48.86	49.34	47.74	47.80	743,916	-2.19(-4.37%)
Jan 05, 2012	51.18	51.18	48.97	49.99	542,436	-1.42(-2.77%)
Jan 04, 2012	50.11	51.63	49.70	51.41	202,388	+1.06(+2.11%)
Dec 30, 2011	49.87	50.62	49.87	50.35	190,120	+0.37(+0.74%)
Dec 29, 2011	48.89	50.06	48.79	49.98	252,118	+1.34(+2.75%)
Dec 28, 2011	49.69	49.69	48.05	48.64	212,876	-0.98(-1.97%)
Dec 27, 2011	49.73	50.09	49.36	49.62	127,136	-0.17(-0.34%)
Dec 23, 2011	49.59	49.87	49.01	49.79	83,765	+1.02(+2.08%)
Dec 21, 2011	48.10	49.04	47.43	48.77	158,970	+0.92(+1.93%)
Dec 20, 2011	46.69	48.36	46.69	47.85	391,013	+2.27(+4.98%)
Dec 19, 2011	47.33	47.95	45.43	45.58	222,241	-1.33(-2.84%)
Dec 16, 2011	46.58	48.26	46.58	46.91	471,162	+0.44(+0.94%)
Dec 15, 2011	46.88	47.66	46.11	46.47	234,301	+0.38(+0.82%)
Dec 14, 2011	47.03	47.22	45.60	46.09	472,142	-1.05(-2.24%)
Dec 13, 2011	48.32	49.24	47.08	47.15	492,556	-0.69(-1.45%)
Dec 12, 2011	47.94	47.94	47.10	47.84	198,378	-0.95(-1.95%)
Dec 09, 2011	47.62	49.31	47.23	48.79	205,299	+1.23(+2.60%)
Dec 08, 2011	48.34	48.41	47.44	47.56	420,439	-1.04(-2.13%)
Dec 07, 2011	48.09	48.91	47.15	48.59	343,109	-0.09(-0.18%)
Dec 06, 2011	48.55	49.17	48.03	48.68	161,089	+0.11(+0.23%)
Dec 05, 2011	48.24	49.14	47.86	48.56	290,930	+1.25(+2.65%)
Dec 02, 2011	47.77	48.45	47.20	47.31	224,269	+0.32(+0.69%)
Dec 01, 2011	47.41	48.82	46.94	46.99	347,696	-0.75(-1.57%)
Nov 30, 2011	46.21	47.76	46.10	47.74	545,649	+3.43(+7.74%)
Nov 29, 2011	43.38	45.01	43.16	44.31	631,116	+0.92(+2.12%)
Nov 28, 2011	42.62	43.90	42.45	43.39	404,255	+2.57(+6.31%)
Nov 25, 2011	40.37	41.33	40.08	40.81	257,392	+0.15(+0.37%)
Nov 23, 2011	41.18	41.41	40.29	40.66	383,892	-1.19(-2.84%)
Nov 22, 2011	41.68	42.29	41.39	41.85	191,746	+0.04(+0.09%)
Nov 21, 2011	42.00	42.34	41.40	41.81	233,930	-1.06(-2.48%)
Nov 18, 2011	42.69	43.28	42.53	42.87	189,340	+0.17(+0.40%)
Nov 17, 2011	43.75	44.04	42.43	42.70	220,339	-1.24(-2.81%)
Nov 16, 2011	43.51	45.29	43.51	43.94	293,322	-0.22(-0.49%)
Nov 15, 2011	42.91	44.49	42.75	44.16	269,482	+1.03(+2.38%)
Nov 14, 2011	43.47	43.83	42.52	43.13	229,104	-0.70(-1.60%)
Nov 11, 2011	42.62	43.92	42.40	43.83	207,784	+1.78(+4.22%)
Nov 10, 2011	42.18	42.51	41.42	42.06	270,661	+0.79(+1.91%)
Nov 09, 2011	42.14	42.40	40.93	41.27	436,635	-2.27(-5.21%)
Nov 08, 2011	43.70	43.73	42.53	43.54	400,239	+0.40(+0.92%)
Nov 07, 2011	43.72	43.72	42.38	43.14	438,175	-0.72(-1.65%)
Nov 04, 2011	44.38	44.38	42.97	43.86	353,199	-1.15(-2.55%)
Nov 03, 2011	44.08	45.14	42.94	45.01	193,785	+1.83(+4.25%)
Nov 02, 2011	42.90	43.42	42.19	43.18	242,990	+1.13(+2.69%)
Nov 01, 2011	42.87	43.69	41.77	42.05	461,799	-1.94(-4.41%)
Oct 31, 2011	45.14	45.56	43.95	43.99	264,536	-2.08(-4.52%)
Oct 28, 2011	47.01	47.51	45.88	46.07	377,754	-0.82(-1.74%)
Oct 27, 2011	45.34	47.37	44.89	46.88	603,560	+3.39(+7.80%)
Oct 26, 2011	43.62	43.79	42.11	43.49	279,753	+0.71(+1.67%)
Oct 25, 2011	43.44	43.63	42.43	42.78	369,685	-1.20(-2.72%)
Oct 24, 2011	42.17	44.20	41.70	43.98	523,156	+2.08(+4.97%)
Oct 21, 2011	42.34	42.53	41.36	41.90	402,980	+0.48(+1.15%)
Oct 20, 2011	42.34	42.34	40.46	41.42	462,307	-0.83(-1.96%)
Oct 19, 2011	43.04	43.16	42.07	42.25	366,894	-0.90(-2.09%)
Oct 18, 2011	41.88	43.43	41.38	43.15	314,615	+1.29(+3.09%)
Oct 17, 2011	42.94	43.19	41.61	41.86	537,293	-1.55(-3.57%)
Oct 14, 2011	43.33	43.57	42.60	43.41	246,205	+0.61(+1.42%)
Oct 13, 2011	43.05	43.11	42.44	42.80	597,870	-0.49(-1.14%)
Oct 12, 2011	42.07	43.57	41.87	43.29	534,079	+1.46(+3.49%)
Oct 11, 2011	40.61	41.99	40.54	41.83	612,325	+0.80(+1.94%)
Oct 10, 2011	40.87	41.09	40.13	41.04	359,371	+1.34(+3.36%)
Oct 07, 2011	41.77	41.82	39.27	39.70	601,897	-1.75(-4.23%)
Oct 06, 2011	40.66	41.53	40.26	41.45	1,364,225	+3.61(+9.54%)
Oct 05, 2011	38.19	38.34	34.48	37.84	1,219,687	+2.10(+5.88%)
Oct 04, 2011	31.87	36.09	31.38	35.74	1,192,260	+3.56(+11.07%)