Cedar Fair LP (NY: FUN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.87	19.00	18.82	18.88	434,612	-0.03(-0.16%)
Jul 30, 2012	19.21	19.37	18.75	18.91	675,515	-0.28(-1.44%)
Jul 27, 2012	19.18	19.35	18.94	19.18	578,487	+0.01(+0.06%)
Jul 26, 2012	19.63	19.82	19.17	19.17	410,562	-0.25(-1.30%)
Jul 25, 2012	19.24	19.52	19.23	19.42	321,365	+0.21(+1.09%)
Jul 24, 2012	18.90	19.23	18.75	19.21	366,650	+0.35(+1.84%)
Jul 23, 2012	19.17	19.25	18.87	18.87	443,784	-0.50(-2.57%)
Jul 20, 2012	19.48	19.55	19.31	19.36	267,006	-0.23(-1.19%)
Jul 19, 2012	19.42	19.77	19.31	19.60	940,908	+0.10(+0.52%)
Jul 18, 2012	19.63	19.73	19.36	19.49	805,719	+0.18(+0.93%)
Jul 17, 2012	19.06	19.46	18.96	19.31	483,471	+0.43(+2.28%)
Jul 16, 2012	18.96	19.04	18.84	18.88	219,019	-0.14(-0.76%)
Jul 13, 2012	18.73	19.08	18.69	19.03	228,924	+0.35(+1.86%)
Jul 12, 2012	18.60	18.72	18.34	18.68	247,477	+0.01(+0.03%)
Jul 11, 2012	18.67	18.73	18.52	18.67	276,438	+0.02(+0.10%)
Jul 10, 2012	18.57	18.76	18.50	18.66	510,059	+0.10(+0.55%)
Jul 09, 2012	18.55	18.57	18.36	18.55	380,728	+0.01(+0.03%)
Jul 06, 2012	18.06	18.67	18.00	18.55	554,859	+0.34(+1.84%)
Jul 05, 2012	17.92	18.24	17.90	18.21	590,671	+0.21(+1.16%)
Jul 03, 2012	18.03	18.09	17.68	18.00	196,214	-0.03(-0.17%)
Jul 02, 2012	17.98	18.16	17.87	18.03	348,078	+0.08(+0.47%)
Jun 29, 2012	18.57	18.57	17.93	17.95	1,328,332	-0.41(-2.25%)
Jun 28, 2012	18.16	18.46	17.96	18.36	408,446	+0.17(+0.95%)
Jun 27, 2012	17.69	18.37	17.67	18.19	1,954,860	+0.56(+3.16%)
Jun 26, 2012	17.22	17.66	17.22	17.63	417,489	+0.49(+2.87%)
Jun 25, 2012	16.81	17.18	16.53	17.14	379,694	+0.16(+0.92%)
Jun 22, 2012	17.25	17.35	16.57	16.99	1,010,705	-0.17(-1.01%)
Jun 21, 2012	17.56	17.62	17.15	17.16	292,539	-0.45(-2.55%)
Jun 20, 2012	17.50	17.69	17.44	17.61	304,482	+0.18(+1.03%)
Jun 19, 2012	17.17	17.47	17.13	17.43	1,193,966	+0.43(+2.50%)
Jun 18, 2012	17.00	17.05	16.75	17.00	369,960	+0.22(+1.32%)
Jun 15, 2012	16.88	17.00	16.77	16.78	345,818	+0.07(+0.43%)
Jun 14, 2012	16.68	16.77	16.47	16.71	752,543	+0.03(+0.18%)
Jun 13, 2012	16.46	16.71	16.26	16.68	1,317,476	+0.19(+1.16%)
Jun 12, 2012	16.03	16.52	16.03	16.49	1,166,994	+0.69(+4.36%)
Jun 11, 2012	15.93	16.13	15.75	15.80	854,670	+0.02(+0.15%)
Jun 08, 2012	15.57	15.82	15.46	15.78	645,467	+0.11(+0.73%)
Jun 07, 2012	15.72	15.87	15.49	15.66	590,272	+0.07(+0.42%)
Jun 06, 2012	15.49	15.67	15.39	15.60	1,042,312	+0.23(+1.52%)
Jun 05, 2012	15.02	15.48	14.97	15.36	1,145,114	+0.25(+1.62%)
Jun 04, 2012	15.28	15.51	14.97	15.12	514,848	-0.19(-1.21%)
Jun 01, 2012	15.55	15.85	15.26	15.30	618,770	-0.51(-3.22%)
May 31, 2012	15.75	15.89	15.45	15.81	638,049	+0.27(+1.75%)
May 30, 2012	15.75	15.75	15.43	15.54	519,193	-0.27(-1.72%)
May 29, 2012	15.81	15.99	15.63	15.81	290,792	+0.12(+0.75%)
May 25, 2012	15.63	15.81	15.40	15.69	540,280	+0.08(+0.49%)
May 24, 2012	15.37	15.68	15.25	15.62	499,549	+0.28(+1.81%)
May 23, 2012	15.40	15.47	15.19	15.34	737,939	-0.14(-0.91%)
May 22, 2012	15.78	15.93	15.37	15.48	774,736	-0.21(-1.32%)
May 21, 2012	15.40	15.73	15.23	15.69	4,612,343	+0.28(+1.84%)
May 18, 2012	15.86	16.19	15.35	15.40	868,206	-0.43(-2.72%)
May 17, 2012	16.72	16.73	15.72	15.83	982,018	-0.89(-5.33%)
May 16, 2012	17.22	17.33	16.71	16.73	114,132	-0.40(-2.31%)
May 15, 2012	17.13	17.28	17.02	17.12	87,205	+0.06(+0.38%)
May 14, 2012	17.26	17.31	16.70	17.06	156,824	-0.32(-1.87%)
May 11, 2012	17.48	17.55	17.26	17.38	72,315	-0.20(-1.14%)
May 10, 2012	17.66	17.78	17.48	17.58	79,873	+0.05(+0.27%)
May 09, 2012	17.16	17.68	17.16	17.53	155,605	+0.28(+1.61%)
May 08, 2012	17.18	17.34	16.76	17.26	349,464	+0.11(+0.62%)
May 07, 2012	17.46	17.58	17.11	17.15	363,710	-0.42(-2.42%)
May 04, 2012	18.23	18.25	17.55	17.58	215,949	-0.63(-3.44%)
May 03, 2012	18.29	18.29	17.82	18.20	198,689	-0.04(-0.23%)
May 02, 2012	18.20	18.37	18.19	18.24	151,534	+0.01(+0.06%)
May 01, 2012	18.36	18.41	18.13	18.23	178,530	-0.12(-0.68%)
Apr 30, 2012	18.20	18.36	18.05	18.35	199,823	+0.18(+0.97%)
Apr 27, 2012	18.20	18.22	17.99	18.18	109,556	+0.01(+0.06%)
Apr 26, 2012	18.10	18.19	18.02	18.17	106,115	+0.01(+0.03%)
Apr 25, 2012	18.19	18.20	18.04	18.16	215,761	+0.08(+0.46%)
Apr 24, 2012	18.18	18.18	17.84	18.08	300,636	-0.11(-0.58%)
Apr 23, 2012	18.20	18.28	17.82	18.18	472,419	-0.30(-1.63%)
Apr 20, 2012	18.31	18.73	18.31	18.48	193,517	+0.19(+1.06%)
Apr 19, 2012	18.01	18.34	17.86	18.29	237,121	+0.28(+1.54%)
Apr 18, 2012	17.82	18.04	17.71	18.01	160,773	+0.19(+1.09%)
Apr 17, 2012	17.58	17.98	17.50	17.82	329,116	+0.28(+1.62%)
Apr 16, 2012	17.37	17.53	17.20	17.53	286,642	+0.18(+1.02%)
Apr 13, 2012	17.04	17.46	17.01	17.36	344,659	+0.27(+1.55%)
Apr 12, 2012	16.60	17.14	16.56	17.09	266,272	+0.51(+3.10%)
Apr 11, 2012	16.54	16.76	16.52	16.58	158,860	+0.14(+0.83%)
Apr 10, 2012	16.87	16.90	16.22	16.44	464,803	-0.42(-2.52%)
Apr 09, 2012	16.91	17.05	16.64	16.87	233,726	-0.22(-1.28%)
Apr 05, 2012	16.84	17.20	16.65	17.09	264,439	+0.17(+0.98%)
Apr 04, 2012	17.15	17.28	16.65	16.92	209,869	-0.30(-1.75%)
Apr 03, 2012	17.30	17.40	17.12	17.22	130,904	-0.12(-0.68%)
Apr 02, 2012	17.38	17.48	17.24	17.34	214,596	-0.12(-0.68%)
Mar 30, 2012	17.51	17.59	17.42	17.46	272,131	-0.01(-0.07%)
Mar 29, 2012	17.24	17.47	17.12	17.47	243,837	+0.13(+0.75%)
Mar 28, 2012	17.40	17.45	17.13	17.34	184,612	-0.10(-0.58%)
Mar 27, 2012	17.42	17.49	17.16	17.44	254,844	+0.02(+0.10%)
Mar 26, 2012	17.56	17.59	17.30	17.42	310,343	-0.04(-0.24%)
Mar 23, 2012	17.37	17.50	17.29	17.46	186,865	+0.07(+0.41%)
Mar 22, 2012	17.29	17.41	17.17	17.39	272,401	+0.04(+0.24%)
Mar 21, 2012	17.39	17.46	17.26	17.35	254,481	+0.01(+0.07%)
Mar 20, 2012	17.33	17.49	17.30	17.34	307,803	-0.12(-0.71%)
Mar 19, 2012	17.52	17.52	17.29	17.46	447,318	-0.06(-0.34%)
Mar 16, 2012	17.27	17.61	17.17	17.52	629,139	+0.04(+0.24%)
Mar 15, 2012	17.50	17.57	17.23	17.48	734,127	+0.08(+0.44%)
Mar 14, 2012	17.60	17.69	17.27	17.40	358,654	-0.19(-1.07%)
Mar 13, 2012	17.34	17.59	17.23	17.59	308,162	+0.32(+1.88%)
Mar 12, 2012	17.23	17.35	17.14	17.27	219,680	+0.04(+0.24%)
Mar 09, 2012	17.08	17.23	17.01	17.23	351,106	+0.21(+1.21%)
Mar 08, 2012	16.53	17.04	16.53	17.02	589,794	+0.51(+3.07%)
Mar 07, 2012	16.08	16.51	16.05	16.51	447,247	+0.42(+2.64%)
Mar 06, 2012	15.98	16.19	15.89	16.09	506,731	-0.02(-0.15%)
Mar 05, 2012	16.38	16.44	15.90	16.11	437,729	-0.37(-2.22%)
Mar 02, 2012	16.65	16.71	16.40	16.48	273,643	-0.23(-1.38%)
Mar 01, 2012	16.59	16.71	16.38	16.71	424,432	+0.14(+0.82%)
Feb 29, 2012	16.56	16.72	16.53	16.57	353,577	+0.01(+0.07%)
Feb 28, 2012	16.75	16.82	16.51	16.56	327,452	-0.19(-1.15%)
Feb 27, 2012	16.68	16.75	16.61	16.75	330,589	+0.06(+0.35%)
Feb 24, 2012	16.48	16.80	16.47	16.69	392,387	+0.17(+1.06%)
Feb 23, 2012	16.69	16.72	16.46	16.52	562,629	-0.08(-0.46%)
Feb 22, 2012	16.68	16.81	16.52	16.60	439,396	-0.16(-0.97%)
Feb 21, 2012	16.48	16.80	16.48	16.76	591,911	+0.48(+2.93%)
Feb 17, 2012	16.18	16.46	16.17	16.28	286,966	+0.16(+1.01%)
Feb 16, 2012	16.23	16.29	16.00	16.12	304,960	-0.12(-0.72%)
Feb 15, 2012	16.23	16.29	16.14	16.23	294,791	+0.15(+0.90%)
Feb 14, 2012	16.21	16.28	16.00	16.09	415,700	-0.13(-0.82%)
Feb 13, 2012	16.04	16.25	16.00	16.22	448,721	+0.33(+2.05%)
Feb 10, 2012	15.77	15.96	15.72	15.90	328,529	+0.12(+0.74%)
Feb 09, 2012	15.76	15.88	15.69	15.78	675,538	+0.05(+0.33%)
Feb 08, 2012	15.85	15.88	15.68	15.73	614,727	-0.02(-0.11%)
Feb 07, 2012	15.69	15.79	15.59	15.75	478,826	+0.04(+0.26%)
Feb 06, 2012	15.52	15.76	15.49	15.71	426,252	+0.13(+0.82%)
Feb 03, 2012	15.58	15.88	15.51	15.58	305,423	+0.12(+0.79%)
Feb 02, 2012	15.38	15.49	15.29	15.46	412,272	+0.17(+1.14%)
Feb 01, 2012	15.14	15.30	15.08	15.28	494,859	+0.22(+1.43%)
Jan 31, 2012	15.01	15.12	14.98	15.07	279,220	+0.12(+0.78%)
Jan 30, 2012	14.99	15.09	14.87	14.95	447,774	+0.00(+0.00%)
Jan 27, 2012	14.83	15.11	14.83	14.95	285,534	+0.06(+0.43%)
Jan 26, 2012	14.75	14.91	14.63	14.89	536,228	+0.27(+1.83%)
Jan 25, 2012	14.40	14.62	14.37	14.62	263,849	+0.24(+1.66%)
Jan 24, 2012	14.36	14.40	14.08	14.38	214,989	-0.09(-0.64%)
Jan 23, 2012	14.50	14.55	14.37	14.47	289,256	+0.11(+0.77%)
Jan 20, 2012	15.11	15.11	14.36	14.36	715,589	+0.09(+0.65%)
Jan 19, 2012	13.98	14.41	13.88	14.27	716,865	+0.35(+2.51%)
Jan 18, 2012	13.69	14.05	13.66	13.92	333,701	+0.27(+1.96%)
Jan 17, 2012	13.58	13.67	13.47	13.65	372,887	+0.17(+1.25%)
Jan 13, 2012	13.44	13.54	13.36	13.48	234,170	+0.00(+0.00%)
Jan 12, 2012	13.45	13.52	13.27	13.48	365,566	+0.03(+0.22%)
Jan 11, 2012	13.32	13.51	13.23	13.45	284,649	+0.13(+1.00%)
Jan 10, 2012	13.52	13.52	12.86	13.32	4,731,415	-0.13(-0.95%)
Jan 09, 2012	13.26	13.51	13.23	13.45	312,115	+0.19(+1.40%)
Jan 06, 2012	13.17	13.31	13.10	13.26	343,984	+0.17(+1.33%)
Jan 05, 2012	12.80	13.27	12.70	13.09	337,228	+0.29(+2.27%)
Jan 04, 2012	12.73	12.80	12.68	12.80	257,417	+0.29(+2.33%)
Dec 30, 2011	12.63	12.77	12.51	12.51	443,476	-0.12(-0.92%)
Dec 29, 2011	12.87	12.88	12.56	12.62	645,539	-0.20(-1.59%)
Dec 28, 2011	13.20	13.20	12.83	12.83	444,262	-0.35(-2.65%)
Dec 27, 2011	12.94	13.20	12.94	13.18	154,314	+0.26(+2.03%)
Dec 23, 2011	12.85	12.94	12.80	12.91	145,739	+0.17(+1.32%)
Dec 21, 2011	12.57	12.74	12.56	12.74	206,981	+0.18(+1.43%)
Dec 20, 2011	12.65	12.71	12.50	12.56	258,129	+0.07(+0.56%)
Dec 19, 2011	12.75	12.76	12.39	12.49	233,661	-0.19(-1.51%)
Dec 16, 2011	12.86	12.91	12.59	12.69	204,064	-0.06(-0.46%)
Dec 15, 2011	12.56	12.81	12.47	12.74	420,116	+0.22(+1.77%)
Dec 14, 2011	12.58	12.66	12.40	12.52	312,942	-0.16(-1.28%)
Dec 13, 2011	12.92	12.92	12.62	12.69	331,057	-0.13(-1.00%)
Dec 12, 2011	12.68	12.81	12.61	12.81	364,490	+0.11(+0.87%)
Dec 09, 2011	12.97	12.97	12.57	12.70	939,243	+0.13(+1.02%)
Dec 08, 2011	12.66	12.70	12.52	12.58	243,957	-0.15(-1.14%)
Dec 07, 2011	12.72	12.74	12.59	12.72	193,294	+0.02(+0.14%)
Dec 06, 2011	12.69	12.80	12.52	12.70	311,761	+0.02(+0.18%)
Dec 05, 2011	12.81	12.93	12.39	12.68	2,074,258	-0.40(-3.07%)
Dec 02, 2011	13.18	13.24	13.05	13.08	345,949	+0.06(+0.49%)
Dec 01, 2011	13.09	13.32	12.93	13.02	610,653	-0.01(-0.04%)
Nov 30, 2011	13.28	13.38	12.92	13.02	1,608,648	+0.16(+1.27%)
Nov 29, 2011	13.14	13.20	12.84	12.86	1,725,199	-0.06(-0.44%)
Nov 28, 2011	12.97	13.05	12.83	12.92	529,657	+0.30(+2.42%)
Nov 25, 2011	12.63	12.78	12.54	12.61	172,786	+0.13(+1.04%)
Nov 23, 2011	12.54	12.63	12.44	12.48	553,571	-0.05(-0.36%)
Nov 22, 2011	12.52	12.85	12.50	12.53	1,045,233	+0.07(+0.54%)
Nov 21, 2011	12.39	12.57	12.30	12.46	291,965	-0.11(-0.90%)
Nov 18, 2011	12.49	12.69	12.40	12.57	292,986	+0.08(+0.63%)
Nov 17, 2011	12.38	12.53	12.29	12.49	98,781	+0.13(+1.05%)
Nov 16, 2011	12.36	12.49	12.24	12.36	222,679	-0.09(-0.72%)
Nov 15, 2011	12.30	12.60	12.30	12.45	255,192	+0.08(+0.64%)
Nov 14, 2011	12.43	12.44	12.24	12.38	290,376	-0.02(-0.18%)
Nov 11, 2011	12.38	12.47	12.32	12.40	220,658	+0.14(+1.10%)
Nov 10, 2011	12.29	12.32	12.08	12.26	361,087	+0.19(+1.59%)
Nov 09, 2011	12.05	12.28	11.99	12.07	235,027	-0.21(-1.75%)
Nov 08, 2011	12.17	12.34	11.96	12.29	375,632	+0.17(+1.40%)
Nov 07, 2011	11.95	12.32	11.95	12.12	326,020	+0.14(+1.18%)
Nov 04, 2011	11.93	12.03	11.71	11.97	162,176	+0.14(+1.19%)
Nov 03, 2011	11.16	11.90	11.08	11.83	434,533	+0.73(+6.61%)
Nov 02, 2011	11.24	11.29	10.98	11.10	223,347	+0.06(+0.56%)
Nov 01, 2011	11.03	11.11	10.96	11.04	208,570	-0.25(-2.20%)
Oct 31, 2011	11.06	11.55	11.00	11.29	215,561	+0.05(+0.40%)
Oct 28, 2011	11.22	11.35	11.09	11.24	134,864	-0.04(-0.35%)
Oct 27, 2011	11.56	11.56	11.16	11.28	374,953	-0.02(-0.20%)
Oct 26, 2011	11.24	11.33	11.11	11.30	201,115	+0.17(+1.57%)
Oct 25, 2011	11.14	11.24	11.06	11.13	225,272	-0.12(-1.05%)
Oct 24, 2011	10.91	11.30	10.80	11.25	244,014	+0.35(+3.21%)
Oct 21, 2011	10.91	11.05	10.79	10.90	237,902	+0.08(+0.78%)
Oct 20, 2011	10.77	10.92	10.62	10.81	181,512	+0.09(+0.84%)
Oct 19, 2011	10.67	11.05	10.63	10.72	107,248	-0.03(-0.31%)
Oct 18, 2011	10.75	10.84	10.58	10.76	191,742	+0.01(+0.11%)
Oct 17, 2011	10.77	10.91	10.70	10.75	132,889	-0.18(-1.65%)
Oct 14, 2011	11.08	11.08	10.85	10.93	110,537	+0.08(+0.73%)
Oct 13, 2011	10.76	10.91	10.76	10.85	193,297	-0.02(-0.16%)
Oct 12, 2011	10.88	10.97	10.69	10.86	197,555	+0.09(+0.84%)
Oct 11, 2011	10.52	10.78	10.50	10.77	196,137	+0.15(+1.38%)
Oct 10, 2011	10.45	10.78	10.42	10.63	202,076	+0.38(+3.74%)
Oct 07, 2011	10.43	10.53	10.22	10.24	216,722	-0.14(-1.36%)
Oct 06, 2011	10.15	10.44	10.03	10.38	200,892	+0.33(+3.25%)
Oct 05, 2011	10.25	10.30	9.882	10.06	235,697	-0.11(-1.05%)
Oct 04, 2011	9.871	10.17	9.510	10.16	878,884	+0.28(+2.85%)
Oct 03, 2011	10.67	10.73	9.758	9.882	606,149	-0.78(-7.30%)
Sep 30, 2011	10.63	10.84	10.63	10.66	243,739	-0.12(-1.15%)
Sep 29, 2011	10.93	11.08	10.67	10.78	233,864	+0.10(+0.95%)
Sep 28, 2011	10.99	11.07	10.61	10.68	133,210	-0.29(-2.67%)
Sep 27, 2011	10.94	11.16	10.81	10.98	437,835	+0.22(+2.05%)
Sep 26, 2011	10.64	10.93	10.49	10.76	318,303	+0.18(+1.71%)
Sep 23, 2011	10.59	10.77	10.56	10.58	841,847	-0.03(-0.27%)
Sep 22, 2011	10.64	10.77	10.40	10.60	334,423	-0.34(-3.14%)
Sep 21, 2011	11.16	11.26	10.91	10.95	130,381	-0.08(-0.77%)
Sep 20, 2011	11.31	11.51	11.02	11.03	206,313	-0.28(-2.44%)
Sep 19, 2011	11.08	11.49	11.06	11.31	195,823	-0.03(-0.25%)
Sep 16, 2011	11.45	11.53	11.30	11.34	142,365	-0.07(-0.59%)
Sep 15, 2011	11.48	11.56	11.27	11.41	171,783	+0.07(+0.60%)
Sep 14, 2011	11.31	11.51	11.13	11.34	264,948	+0.11(+1.00%)
Sep 13, 2011	11.22	11.28	11.03	11.22	174,336	+0.07(+0.61%)
Sep 12, 2011	11.28	11.53	11.00	11.16	256,331	-0.23(-1.98%)
Sep 09, 2011	11.41	11.58	11.32	11.38	183,243	-0.14(-1.18%)
Sep 08, 2011	11.48	11.74	11.24	11.52	254,605	-0.07(-0.63%)
Sep 07, 2011	11.08	11.76	11.08	11.59	327,208	+0.50(+4.53%)
Sep 06, 2011	10.63	11.11	10.59	11.09	281,512	+0.25(+2.29%)
Sep 02, 2011	10.90	10.91	10.72	10.84	264,286	-0.27(-2.44%)
Sep 01, 2011	11.27	11.62	11.03	11.11	301,678	-0.16(-1.40%)
Aug 31, 2011	10.91	11.40	10.91	11.27	491,374	+0.66(+6.24%)
Aug 30, 2011	10.45	10.75	10.35	10.61	188,135	+0.10(+0.91%)
Aug 29, 2011	10.11	10.56	10.08	10.51	317,166	+0.55(+5.52%)
Aug 26, 2011	9.868	10.02	9.818	9.963	193,059	+0.00(+0.00%)
Aug 25, 2011	10.14	10.24	9.879	9.963	123,172	-0.06(-0.62%)
Aug 24, 2011	9.655	10.09	9.644	10.03	188,733	+0.36(+3.77%)
Aug 23, 2011	9.734	9.823	9.537	9.661	403,359	+0.01(+0.12%)
Aug 22, 2011	9.941	9.969	9.560	9.649	419,423	-0.03(-0.35%)
Aug 19, 2011	9.935	10.14	9.621	9.683	374,138	-0.40(-3.95%)
Aug 18, 2011	10.26	10.33	9.812	10.08	371,655	-0.44(-4.16%)
Aug 17, 2011	10.86	11.03	10.46	10.52	373,652	-0.25(-2.34%)
Aug 16, 2011	10.88	10.99	10.74	10.77	331,308	-0.16(-1.44%)
Aug 15, 2011	10.84	10.94	10.73	10.93	240,746	+0.24(+2.26%)
Aug 12, 2011	10.65	10.96	10.61	10.69	409,294	+0.17(+1.65%)
Aug 11, 2011	10.07	10.55	10.06	10.51	282,655	+0.47(+4.63%)
Aug 10, 2011	10.14	10.21	9.868	10.05	608,447	-0.19(-1.81%)
Aug 09, 2011	10.14	10.23	9.818	10.23	807,860	+0.57(+5.92%)
Aug 08, 2011	10.14	10.26	9.560	9.661	1,713,377	-0.04(-0.40%)
Aug 05, 2011	9.868	9.907	9.217	9.700	1,415,405	-0.06(-0.63%)
Aug 04, 2011	10.40	10.45	9.487	9.762	866,229	-0.76(-7.20%)
Aug 03, 2011	10.69	10.79	10.28	10.52	503,461	-0.20(-1.83%)
Aug 02, 2011	11.01	11.10	10.59	10.71	209,878	-0.34(-3.09%)