Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	25.30	25.30	24.78	25.10	60,284	+0.09(+0.38%)
Aug 30, 2012	25.14	25.15	24.81	25.00	48,899	-0.28(-1.12%)
Aug 29, 2012	25.34	25.50	24.99	25.28	93,346	+0.40(+1.62%)
Aug 27, 2012	25.73	25.73	24.88	24.88	100,816	-0.77(-3.00%)
Aug 24, 2012	25.63	26.06	25.50	25.65	51,625	-0.12(-0.46%)
Aug 23, 2012	26.10	26.28	25.75	25.77	69,491	-0.36(-1.38%)
Aug 22, 2012	26.10	26.37	25.82	26.13	80,087	+0.03(+0.10%)
Aug 21, 2012	26.28	27.08	26.02	26.11	93,791	-0.18(-0.68%)
Aug 20, 2012	26.20	26.31	25.97	26.28	76,901	-0.07(-0.26%)
Aug 17, 2012	26.18	26.44	25.66	26.35	124,175	+0.15(+0.59%)
Aug 16, 2012	25.35	26.22	25.27	26.20	118,971	+0.76(+2.99%)
Aug 15, 2012	25.21	25.73	25.21	25.44	124,690	+0.07(+0.27%)
Aug 14, 2012	26.12	26.12	25.25	25.37	182,695	-0.56(-2.18%)
Aug 13, 2012	26.18	26.31	25.19	25.93	169,413	-0.33(-1.24%)
Aug 10, 2012	26.38	26.53	26.01	26.26	96,010	-0.15(-0.55%)
Aug 09, 2012	26.02	26.56	26.02	26.40	82,234	+0.36(+1.38%)
Aug 08, 2012	25.75	26.21	25.75	26.05	83,045	+0.27(+1.03%)
Aug 07, 2012	25.73	26.25	25.67	25.78	82,935	+0.33(+1.28%)
Aug 06, 2012	25.16	25.97	25.15	25.45	94,579	+0.42(+1.67%)
Aug 03, 2012	24.27	25.32	24.08	25.04	62,603	+1.15(+4.80%)
Aug 02, 2012	24.00	24.46	23.74	23.89	72,186	-0.26(-1.06%)
Aug 01, 2012	25.28	25.65	24.14	24.15	111,326	-0.84(-3.36%)
Jul 31, 2012	24.83	25.52	24.54	24.98	118,990	+0.15(+0.62%)
Jul 30, 2012	24.17	24.92	24.09	24.83	129,407	+0.60(+2.47%)
Jul 27, 2012	23.56	24.28	23.29	24.23	330,968	+0.80(+3.43%)
Jul 26, 2012	24.02	24.02	23.11	23.43	428,477	-0.12(-0.51%)
Jul 25, 2012	23.61	23.83	23.35	23.55	197,168	+0.00(+0.00%)
Jul 24, 2012	24.80	24.80	23.50	23.55	465,136	-1.53(-6.11%)
Jul 23, 2012	24.74	25.42	24.66	25.08	69,568	-0.24(-0.95%)
Jul 20, 2012	25.75	25.88	25.28	25.32	121,157	-0.60(-2.31%)
Jul 19, 2012	26.21	26.56	25.92	25.92	82,905	-0.17(-0.66%)
Jul 18, 2012	25.60	26.37	25.43	26.09	108,035	+0.39(+1.53%)
Jul 17, 2012	25.60	25.87	25.14	25.69	83,301	+0.32(+1.25%)
Jul 16, 2012	25.48	25.90	25.26	25.38	90,844	-0.21(-0.84%)
Jul 13, 2012	25.02	25.86	25.02	25.59	95,553	+0.62(+2.50%)
Jul 12, 2012	24.27	25.12	24.03	24.97	90,769	+0.57(+2.35%)
Jul 11, 2012	24.82	24.82	24.26	24.39	117,441	-0.45(-1.83%)
Jul 10, 2012	26.26	26.34	24.55	24.85	149,120	-1.10(-4.22%)
Jul 09, 2012	25.42	26.06	24.85	25.94	222,100	-0.21(-0.79%)
Jul 06, 2012	26.53	26.60	26.00	26.15	50,066	-0.76(-2.83%)
Jul 05, 2012	26.56	27.12	26.37	26.91	69,197	+0.19(+0.70%)
Jul 03, 2012	26.05	26.81	26.05	26.72	45,771	+0.74(+2.83%)
Jul 02, 2012	26.29	26.48	25.55	25.99	89,381	-0.27(-1.01%)
Jun 29, 2012	25.84	26.54	24.51	26.25	213,689	+1.09(+4.32%)
Jun 28, 2012	24.22	25.21	24.22	25.16	148,568	+0.64(+2.62%)
Jun 27, 2012	23.85	24.55	23.77	24.52	81,195	+0.66(+2.76%)
Jun 26, 2012	23.89	24.11	23.50	23.86	101,874	+0.01(+0.04%)
Jun 25, 2012	23.22	23.92	23.22	23.85	205,446	+0.18(+0.76%)
Jun 22, 2012	23.74	23.91	23.44	23.68	227,386	+0.06(+0.25%)
Jun 21, 2012	24.70	24.83	23.54	23.62	164,196	-0.98(-4.00%)
Jun 20, 2012	24.98	25.33	24.56	24.60	166,752	-0.43(-1.71%)
Jun 19, 2012	24.21	25.16	24.21	25.03	113,856	+0.87(+3.61%)
Jun 18, 2012	24.22	24.50	24.04	24.15	84,064	-0.27(-1.12%)
Jun 15, 2012	23.69	24.69	23.67	24.43	260,106	+0.74(+3.14%)
Jun 14, 2012	23.56	23.94	23.42	23.68	119,865	+0.12(+0.51%)
Jun 13, 2012	23.53	23.91	23.40	23.56	147,287	-0.07(-0.29%)
Jun 12, 2012	23.65	23.79	23.44	23.63	101,275	+0.14(+0.58%)
Jun 11, 2012	24.72	24.75	23.49	23.50	150,154	-0.88(-3.62%)
Jun 08, 2012	23.69	24.48	23.38	24.38	74,281	+0.56(+2.33%)
Jun 07, 2012	24.38	24.64	23.77	23.82	77,446	-0.13(-0.54%)
Jun 06, 2012	23.59	23.97	23.57	23.95	160,084	+0.65(+2.79%)
Jun 05, 2012	23.03	23.62	22.96	23.30	114,906	+0.09(+0.41%)
Jun 04, 2012	23.18	23.29	22.81	23.20	120,236	+0.14(+0.59%)
Jun 01, 2012	22.93	23.45	22.66	23.07	266,270	-0.42(-1.79%)
May 31, 2012	24.09	24.10	23.26	23.49	156,357	-0.66(-2.73%)
May 30, 2012	24.39	24.64	23.99	24.15	155,871	-0.57(-2.32%)
May 29, 2012	24.52	24.98	24.46	24.72	274,113	+0.43(+1.76%)
May 25, 2012	24.43	24.43	24.15	24.29	99,644	-0.09(-0.39%)
May 24, 2012	24.51	24.71	24.09	24.39	184,127	-0.07(-0.28%)
May 23, 2012	24.20	24.59	24.06	24.45	324,933	-0.10(-0.42%)
May 22, 2012	24.76	24.91	24.25	24.56	162,930	-0.13(-0.52%)
May 21, 2012	24.34	24.97	24.07	24.68	144,138	+0.51(+2.12%)
May 18, 2012	24.31	24.82	23.96	24.17	217,196	-0.11(-0.46%)
May 17, 2012	24.82	24.88	24.27	24.28	283,715	-0.45(-1.83%)
May 16, 2012	25.88	25.88	24.58	24.74	155,245	-0.93(-3.63%)
May 15, 2012	25.39	25.89	25.39	25.67	340,618	+0.22(+0.87%)
May 14, 2012	24.44	25.70	24.33	25.45	410,912	+0.62(+2.52%)
May 11, 2012	24.26	24.88	24.08	24.82	236,878	+0.29(+1.19%)
May 10, 2012	25.57	25.57	24.40	24.53	136,679	-0.76(-3.01%)
May 09, 2012	24.98	25.57	24.76	25.29	280,298	-0.11(-0.44%)
May 08, 2012	25.37	25.57	24.95	25.40	250,474	-0.24(-0.93%)
May 07, 2012	24.60	25.75	24.47	25.64	336,425	+1.04(+4.21%)
May 04, 2012	25.40	25.40	24.59	24.61	141,174	-1.04(-4.04%)
May 03, 2012	26.18	26.18	25.55	25.64	143,698	-0.62(-2.35%)
May 02, 2012	26.31	26.31	25.93	26.26	282,337	+0.09(+0.36%)
May 01, 2012	26.70	27.05	26.11	26.17	147,938	-0.61(-2.27%)
Apr 30, 2012	27.27	27.29	26.46	26.77	134,806	-0.60(-2.19%)
Apr 27, 2012	27.35	27.59	27.00	27.37	130,377	+0.13(+0.47%)
Apr 26, 2012	27.15	27.48	26.64	27.24	163,609	-0.09(-0.31%)
Apr 25, 2012	28.36	28.37	26.97	27.33	281,257	-0.74(-2.62%)
Apr 24, 2012	28.54	28.55	27.29	28.06	390,572	-0.33(-1.18%)
Apr 23, 2012	29.15	29.30	28.30	28.40	316,737	-1.39(-4.65%)
Apr 20, 2012	29.82	30.18	29.54	29.78	204,213	+0.38(+1.28%)
Apr 19, 2012	29.76	29.99	29.12	29.41	122,783	-0.36(-1.21%)
Apr 18, 2012	29.70	30.14	29.46	29.77	160,038	-0.24(-0.80%)
Apr 17, 2012	29.95	30.70	29.66	30.01	217,518	+0.36(+1.21%)
Apr 16, 2012	30.14	30.37	29.60	29.65	86,537	-0.29(-0.97%)
Apr 13, 2012	30.39	30.49	29.84	29.94	122,838	-0.66(-2.15%)
Apr 12, 2012	29.96	30.85	29.96	30.60	167,754	+0.62(+2.05%)
Apr 11, 2012	30.14	30.17	29.38	29.98	270,627	+0.22(+0.75%)
Apr 10, 2012	30.64	30.64	29.38	29.76	179,874	-0.88(-2.88%)
Apr 09, 2012	30.73	30.78	30.39	30.64	94,294	-0.86(-2.72%)
Apr 05, 2012	30.99	31.76	30.99	31.50	86,288	+0.33(+1.07%)
Apr 04, 2012	30.87	31.26	30.80	31.16	116,945	-0.20(-0.63%)
Apr 03, 2012	31.38	31.67	31.18	31.36	151,627	-0.13(-0.41%)
Apr 02, 2012	31.09	31.71	30.99	31.49	205,320	+0.27(+0.88%)
Mar 30, 2012	31.67	31.67	31.14	31.21	181,571	-0.19(-0.60%)
Mar 29, 2012	31.70	32.01	30.90	31.40	223,635	-0.72(-2.24%)
Mar 28, 2012	32.51	32.51	31.75	32.12	102,538	-0.39(-1.21%)
Mar 27, 2012	32.78	32.83	31.44	32.51	123,298	-0.32(-0.96%)
Mar 26, 2012	32.19	33.13	32.19	32.83	133,411	+1.21(+3.84%)
Mar 23, 2012	31.03	31.73	30.45	31.62	149,953	+0.68(+2.18%)
Mar 22, 2012	31.31	31.57	30.37	30.94	76,730	-0.83(-2.61%)
Mar 21, 2012	31.92	32.35	31.49	31.77	76,745	-0.03(-0.11%)
Mar 20, 2012	32.13	32.41	31.77	31.80	129,793	-0.71(-2.18%)
Mar 19, 2012	32.08	32.97	32.08	32.51	63,629	+0.33(+1.01%)
Mar 16, 2012	32.27	32.47	31.95	32.19	129,737	-0.02(-0.05%)
Mar 15, 2012	31.63	32.21	31.23	32.21	60,598	+0.68(+2.17%)
Mar 14, 2012	32.04	32.13	31.34	31.52	60,564	-0.67(-2.07%)
Mar 13, 2012	31.64	32.22	31.41	32.19	99,310	+0.91(+2.90%)
Mar 12, 2012	31.62	31.68	31.14	31.28	91,475	-0.44(-1.40%)
Mar 09, 2012	31.27	32.08	31.07	31.73	143,715	+0.44(+1.39%)
Mar 08, 2012	30.89	31.32	30.29	31.29	80,134	+0.57(+1.87%)
Mar 07, 2012	30.45	30.82	30.26	30.72	209,376	+0.27(+0.90%)
Mar 06, 2012	31.08	31.20	29.97	30.44	96,003	-1.29(-4.07%)
Mar 05, 2012	31.92	31.92	31.07	31.74	96,497	-0.15(-0.46%)
Mar 02, 2012	32.59	32.59	31.45	31.88	140,073	-0.71(-2.18%)
Mar 01, 2012	32.78	33.31	32.33	32.59	98,935	+0.12(+0.37%)
Feb 29, 2012	33.58	33.96	32.38	32.47	140,055	-0.98(-2.94%)
Feb 28, 2012	33.71	33.79	33.16	33.45	147,742	-0.21(-0.64%)
Feb 27, 2012	33.40	33.94	32.80	33.67	170,020	-0.21(-0.63%)
Feb 24, 2012	34.12	34.31	33.75	33.88	143,661	-0.26(-0.75%)
Feb 23, 2012	34.03	34.30	33.34	34.14	169,448	+0.21(+0.60%)
Feb 22, 2012	33.42	34.47	33.42	33.93	271,858	+0.62(+1.85%)
Feb 21, 2012	32.51	34.81	32.12	33.32	559,950	+2.12(+6.80%)
Feb 17, 2012	31.56	31.56	31.03	31.20	153,140	-0.19(-0.60%)
Feb 16, 2012	30.81	31.53	30.54	31.38	100,894	+0.68(+2.23%)
Feb 15, 2012	31.91	32.11	30.59	30.70	162,256	-0.94(-2.97%)
Feb 14, 2012	32.00	32.38	31.53	31.64	146,862	-0.53(-1.65%)
Feb 13, 2012	31.82	32.21	31.62	32.17	48,737	+0.74(+2.37%)
Feb 10, 2012	31.66	31.97	31.04	31.43	136,924	-0.68(-2.11%)
Feb 09, 2012	32.39	32.44	31.86	32.10	128,740	-0.24(-0.74%)
Feb 08, 2012	31.72	32.51	31.53	32.34	167,909	+0.66(+2.08%)
Feb 07, 2012	31.59	31.74	30.97	31.68	122,568	+0.09(+0.27%)
Feb 06, 2012	31.60	31.93	31.09	31.60	174,783	+1.05(+3.45%)
Feb 03, 2012	29.72	31.23	29.41	30.55	169,706	+1.51(+5.19%)
Feb 02, 2012	29.31	29.64	28.93	29.04	238,046	-0.27(-0.91%)
Feb 01, 2012	29.21	29.69	28.86	29.31	145,489	+0.37(+1.27%)
Jan 31, 2012	29.22	29.27	28.73	28.94	170,026	+0.03(+0.09%)
Jan 30, 2012	29.02	29.16	28.76	28.91	167,159	-0.44(-1.49%)
Jan 27, 2012	29.25	29.61	29.11	29.35	139,214	+0.00(+0.00%)
Jan 26, 2012	29.96	30.08	29.15	29.35	122,840	-0.39(-1.30%)
Jan 25, 2012	29.37	30.01	29.26	29.73	95,742	+0.25(+0.84%)
Jan 24, 2012	28.83	29.61	28.47	29.48	112,332	+0.41(+1.41%)
Jan 23, 2012	29.01	29.44	28.76	29.07	155,121	+0.06(+0.21%)
Jan 20, 2012	29.48	29.64	28.90	29.01	133,272	-0.56(-1.91%)
Jan 19, 2012	29.46	30.15	29.13	29.58	114,409	-0.27(-0.92%)
Jan 18, 2012	29.54	30.00	29.50	29.85	84,965	+0.29(+0.98%)
Jan 17, 2012	30.03	30.42	29.52	29.56	109,240	-0.15(-0.49%)
Jan 13, 2012	29.88	30.25	29.58	29.71	55,990	-0.68(-2.25%)
Jan 12, 2012	30.14	30.66	29.39	30.39	71,653	+0.40(+1.34%)
Jan 11, 2012	29.53	30.17	29.51	29.99	84,127	+0.25(+0.83%)
Jan 10, 2012	29.32	30.04	29.32	29.74	157,325	+0.98(+3.42%)
Jan 09, 2012	28.52	28.85	28.31	28.76	164,142	+0.38(+1.33%)
Jan 06, 2012	28.74	29.10	28.31	28.38	124,846	-0.46(-1.60%)
Jan 05, 2012	28.66	29.40	28.51	28.84	149,057	-0.06(-0.21%)
Jan 04, 2012	28.29	29.04	27.97	28.90	92,991	+1.34(+4.87%)
Dec 30, 2011	27.71	27.92	27.51	27.56	77,537	-0.01(-0.03%)
Dec 29, 2011	27.40	27.99	27.40	27.57	84,959	+0.33(+1.19%)
Dec 28, 2011	28.60	28.60	27.13	27.24	74,322	-1.35(-4.73%)
Dec 27, 2011	28.30	28.92	28.30	28.60	41,735	+0.16(+0.57%)
Dec 23, 2011	28.73	28.98	28.27	28.43	64,696	+0.08(+0.27%)
Dec 21, 2011	27.99	28.65	27.40	28.36	123,615	+0.34(+1.22%)
Dec 20, 2011	27.05	28.04	27.05	28.01	87,730	+1.73(+6.58%)
Dec 19, 2011	27.35	27.65	26.15	26.28	97,409	-0.82(-3.03%)
Dec 16, 2011	27.22	28.23	27.00	27.11	255,428	+0.16(+0.60%)
Dec 15, 2011	26.79	27.13	26.14	26.94	76,969	+0.70(+2.67%)
Dec 14, 2011	27.46	27.65	26.23	26.24	134,002	-1.57(-5.66%)
Dec 13, 2011	28.87	29.24	27.71	27.82	93,773	-0.73(-2.55%)
Dec 12, 2011	28.84	28.84	28.03	28.54	90,670	-0.89(-3.02%)
Dec 09, 2011	28.16	29.66	28.16	29.43	104,843	+1.41(+5.04%)
Dec 08, 2011	28.87	29.08	27.93	28.02	148,198	-1.28(-4.38%)
Dec 07, 2011	28.73	29.44	27.94	29.31	114,069	+0.27(+0.94%)
Dec 06, 2011	28.46	29.54	28.46	29.03	160,081	+0.58(+2.05%)
Dec 05, 2011	28.76	29.00	28.05	28.45	110,563	+0.34(+1.22%)
Dec 02, 2011	28.38	28.83	27.95	28.11	44,940	+0.23(+0.83%)
Dec 01, 2011	28.45	28.98	27.84	27.88	170,799	-0.74(-2.60%)
Nov 30, 2011	26.94	28.63	26.94	28.62	209,038	+2.97(+11.57%)
Nov 29, 2011	25.80	26.08	25.38	25.65	115,658	-0.12(-0.46%)
Nov 28, 2011	25.69	25.89	24.98	25.77	221,495	+1.01(+4.08%)
Nov 25, 2011	25.22	25.80	24.75	24.76	36,264	-0.65(-2.56%)
Nov 23, 2011	26.24	26.37	25.13	25.41	93,966	-1.04(-3.95%)
Nov 22, 2011	27.04	27.16	26.33	26.46	80,625	-0.62(-2.28%)
Nov 21, 2011	27.19	27.37	26.50	27.07	151,422	-0.74(-2.65%)
Nov 18, 2011	28.17	28.53	27.73	27.81	177,321	-0.31(-1.10%)
Nov 17, 2011	28.60	29.07	27.81	28.12	158,386	-0.50(-1.73%)
Nov 16, 2011	29.08	29.95	28.38	28.61	208,309	-0.82(-2.79%)
Nov 15, 2011	28.45	29.66	28.24	29.43	159,554	+0.65(+2.26%)
Nov 14, 2011	29.28	29.48	28.53	28.78	96,171	-0.68(-2.29%)
Nov 11, 2011	28.82	29.52	28.82	29.46	96,896	+1.06(+3.74%)
Nov 10, 2011	28.78	28.78	28.09	28.40	124,495	+0.19(+0.67%)
Nov 09, 2011	28.61	29.26	28.03	28.21	168,374	-1.49(-5.01%)
Nov 08, 2011	29.10	29.77	28.83	29.70	165,927	+0.76(+2.63%)
Nov 07, 2011	29.49	29.69	28.48	28.94	227,198	-0.10(-0.35%)
Nov 04, 2011	28.82	29.48	28.59	29.04	55,181	-0.27(-0.93%)
Nov 03, 2011	29.29	29.58	28.77	29.31	202,237	+0.52(+1.81%)
Nov 02, 2011	28.23	28.91	27.90	28.79	132,157	+1.21(+4.37%)
Nov 01, 2011	27.25	28.36	26.95	27.59	180,225	-0.86(-3.04%)
Oct 31, 2011	28.79	29.03	28.24	28.45	158,837	-1.08(-3.65%)
Oct 28, 2011	29.57	29.95	29.37	29.53	270,399	-0.16(-0.55%)
Oct 27, 2011	27.39	30.53	27.39	29.69	296,811	+2.31(+8.44%)
Oct 26, 2011	27.65	27.79	26.24	27.38	240,642	+0.26(+0.95%)
Oct 25, 2011	28.77	29.60	26.95	27.12	209,003	-2.48(-8.38%)
Oct 24, 2011	28.60	29.67	28.52	29.60	176,261	+1.21(+4.25%)
Oct 21, 2011	27.59	28.47	27.36	28.40	143,689	+1.40(+5.20%)
Oct 20, 2011	27.81	27.81	26.17	27.00	146,161	-0.82(-2.95%)
Oct 19, 2011	28.62	29.01	27.55	27.82	159,700	-1.11(-3.84%)
Oct 18, 2011	27.89	29.39	27.56	28.93	105,877	+1.15(+4.13%)
Oct 17, 2011	29.13	29.13	27.69	27.78	89,397	-1.69(-5.72%)
Oct 14, 2011	28.38	29.56	28.34	29.47	90,382	+1.49(+5.32%)
Oct 13, 2011	27.63	28.20	27.63	27.98	98,227	+0.12(+0.43%)
Oct 12, 2011	27.57	28.07	27.30	27.86	91,329	+0.57(+2.10%)
Oct 11, 2011	26.83	27.49	26.28	27.29	117,180	+0.12(+0.44%)
Oct 10, 2011	26.14	27.21	26.03	27.17	84,290	+1.67(+6.54%)
Oct 07, 2011	26.34	26.44	25.03	25.50	110,782	-0.83(-3.15%)
Oct 06, 2011	26.10	26.40	25.63	26.33	195,990	+0.45(+1.75%)
Oct 05, 2011	25.66	26.28	25.22	25.87	88,508	+0.18(+0.70%)
Oct 04, 2011	22.88	25.81	22.70	25.69	163,426	+2.53(+10.93%)
Oct 03, 2011	24.86	25.43	23.13	23.16	151,632	-1.89(-7.55%)
Sep 30, 2011	25.54	26.22	24.98	25.05	123,037	-1.10(-4.22%)
Sep 29, 2011	26.02	26.42	25.15	26.16	82,803	+0.94(+3.73%)
Sep 28, 2011	26.99	27.22	25.22	25.22	106,372	-1.86(-6.86%)
Sep 27, 2011	26.69	27.22	26.13	27.07	280,734	+1.07(+4.11%)
Sep 26, 2011	26.24	26.24	25.16	26.00	96,315	+0.05(+0.20%)
Sep 23, 2011	25.87	26.12	25.58	25.95	172,852	+0.10(+0.40%)
Sep 22, 2011	26.01	27.17	25.69	25.85	267,520	-1.24(-4.58%)
Sep 21, 2011	27.77	28.06	27.00	27.09	131,117	-0.74(-2.67%)
Sep 20, 2011	28.56	28.91	27.82	27.83	103,539	-0.66(-2.31%)
Sep 19, 2011	28.62	28.78	27.90	28.49	59,475	-0.85(-2.89%)
Sep 16, 2011	29.50	29.78	29.12	29.34	175,471	+0.09(+0.29%)
Sep 15, 2011	29.05	29.29	28.46	29.25	88,113	+0.59(+2.06%)
Sep 14, 2011	28.38	29.18	27.57	28.66	91,248	+0.60(+2.13%)
Sep 13, 2011	27.13	28.18	26.94	28.06	100,608	+1.04(+3.83%)
Sep 12, 2011	27.26	28.19	26.58	27.03	244,009	-0.82(-2.95%)
Sep 09, 2011	29.01	29.11	27.60	27.85	156,682	-1.52(-5.18%)
Sep 08, 2011	29.47	30.37	28.94	29.37	217,045	+0.25(+0.85%)
Sep 07, 2011	27.84	29.14	27.35	29.13	145,290	+1.69(+6.18%)
Sep 06, 2011	26.33	27.48	26.17	27.43	123,078	+0.34(+1.26%)
Sep 02, 2011	27.73	28.04	26.84	27.09	96,628	-1.33(-4.70%)