SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.346	7.542	7.318	7.514	298,488	+0.21(+2.87%)
Aug 30, 2011	7.286	7.382	7.195	7.305	298,058	-0.04(-0.50%)
Aug 29, 2011	7.159	7.346	7.159	7.341	224,645	+0.25(+3.47%)
Aug 26, 2011	6.913	7.113	6.785	7.095	184,868	+0.13(+1.83%)
Aug 25, 2011	7.145	7.223	6.936	6.967	165,734	-0.12(-1.67%)
Aug 24, 2011	7.018	7.232	6.881	7.086	417,662	+0.04(+0.58%)
Aug 23, 2011	6.813	7.049	6.576	7.045	592,216	+0.22(+3.27%)
Aug 22, 2011	7.090	7.136	6.735	6.822	368,402	-0.20(-2.86%)
Aug 19, 2011	7.022	7.227	6.863	7.022	210,543	-0.12(-1.66%)
Aug 18, 2011	7.514	7.514	7.109	7.141	407,398	-0.58(-7.55%)
Aug 17, 2011	7.920	7.965	7.610	7.724	151,624	-0.18(-2.25%)
Aug 16, 2011	7.856	7.961	7.738	7.902	180,861	-0.05(-0.57%)
Aug 15, 2011	7.756	7.961	7.733	7.947	215,714	+0.21(+2.77%)
Aug 12, 2011	7.838	7.838	7.651	7.733	269,321	-0.04(-0.47%)
Aug 11, 2011	7.532	7.897	7.482	7.769	292,174	+0.29(+3.84%)
Aug 10, 2011	7.701	7.760	7.455	7.482	278,079	-0.42(-5.36%)
Aug 09, 2011	7.843	7.943	7.350	7.906	425,961	+0.30(+3.89%)
Aug 08, 2011	8.116	8.275	7.578	7.610	518,883	-0.70(-8.44%)
Aug 05, 2011	8.385	8.444	8.093	8.312	404,727	+0.02(+0.22%)
Aug 04, 2011	8.257	8.530	8.043	8.293	438,373	-0.30(-3.45%)
Aug 03, 2011	8.293	8.704	8.175	8.590	337,473	+0.30(+3.57%)
Aug 02, 2011	8.371	8.485	8.257	8.293	261,453	-0.11(-1.30%)
Aug 01, 2011	8.508	8.886	8.275	8.403	429,431	-0.04(-0.43%)
Jul 29, 2011	8.476	8.562	8.362	8.439	341,280	-0.09(-1.07%)
Jul 28, 2011	8.571	8.667	8.471	8.530	268,823	-0.01(-0.16%)
Jul 27, 2011	8.726	8.726	8.489	8.544	456,024	-0.24(-2.70%)
Jul 26, 2011	8.827	8.900	8.745	8.781	212,222	-0.01(-0.10%)
Jul 25, 2011	8.786	8.941	8.717	8.790	442,679	-0.08(-0.92%)
Jul 22, 2011	9.009	9.214	8.754	8.872	2,184,333	-0.36(-3.85%)
Jul 21, 2011	9.137	9.282	9.127	9.228	90,952	+0.06(+0.70%)
Jul 20, 2011	9.296	9.296	9.114	9.164	110,461	-0.12(-1.28%)
Jul 19, 2011	9.191	9.342	9.191	9.282	130,420	+0.16(+1.80%)
Jul 18, 2011	9.105	9.155	8.945	9.118	260,389	+0.00(+0.05%)
Jul 15, 2011	9.095	9.173	9.068	9.114	196,093	+0.03(+0.35%)
Jul 14, 2011	9.173	9.209	9.009	9.082	229,614	-0.09(-0.99%)
Jul 13, 2011	9.200	9.234	9.137	9.173	198,342	+0.03(+0.30%)
Jul 12, 2011	9.255	9.337	9.132	9.146	159,293	-0.16(-1.71%)
Jul 11, 2011	9.446	9.688	9.255	9.305	188,636	-0.26(-2.72%)
Jul 08, 2011	9.528	9.793	9.182	9.565	276,027	-0.09(-0.90%)
Jul 07, 2011	9.483	9.724	9.442	9.651	214,641	+0.25(+2.62%)
Jul 06, 2011	9.187	9.428	9.173	9.405	298,145	+0.22(+2.43%)
Jul 05, 2011	9.100	9.228	9.066	9.182	287,783	+0.08(+0.90%)
Jul 01, 2011	9.073	9.146	8.927	9.100	183,117	+0.05(+0.50%)
Jun 30, 2011	8.950	9.095	8.950	9.054	192,380	+0.14(+1.58%)
Jun 29, 2011	8.877	8.954	8.840	8.913	138,465	+0.04(+0.41%)
Jun 28, 2011	8.640	8.877	8.635	8.877	311,929	+0.24(+2.80%)
Jun 27, 2011	8.685	8.777	8.503	8.635	341,355	-0.04(-0.42%)
Jun 24, 2011	8.708	8.763	8.540	8.672	4,665,169	-0.02(-0.26%)
Jun 23, 2011	8.544	8.735	8.499	8.694	460,263	+0.07(+0.79%)
Jun 22, 2011	8.649	8.708	8.535	8.626	260,211	-0.07(-0.79%)
Jun 21, 2011	8.567	8.699	8.462	8.694	315,752	+0.13(+1.54%)
Jun 20, 2011	8.540	8.708	8.421	8.562	289,767	-0.02(-0.27%)
Jun 17, 2011	8.653	8.667	8.521	8.585	166,763	-0.05(-0.58%)
Jun 16, 2011	8.594	8.813	8.571	8.635	233,219	+0.05(+0.53%)
Jun 15, 2011	8.612	8.644	8.521	8.590	143,840	-0.09(-1.05%)
Jun 14, 2011	8.508	8.745	8.508	8.681	226,212	+0.23(+2.70%)
Jun 13, 2011	8.471	8.585	8.417	8.453	210,298	+0.02(+0.22%)
Jun 10, 2011	8.517	8.526	8.430	8.435	216,517	-0.12(-1.44%)
Jun 09, 2011	8.658	8.658	8.412	8.558	460,103	-0.09(-1.05%)
Jun 08, 2011	8.603	8.710	8.535	8.649	302,523	+0.02(+0.26%)
Jun 07, 2011	8.722	8.772	8.608	8.626	216,245	-0.03(-0.37%)
Jun 06, 2011	8.777	8.804	8.635	8.658	160,584	+0.00(+0.00%)
Jun 03, 2011	8.690	8.913	8.658	8.658	121,919	-0.00(-0.05%)
May 24, 2011	8.571	8.749	8.412	8.663	181,767	+0.12(+1.44%)
May 23, 2011	8.804	8.804	8.503	8.540	99,555	-0.34(-3.85%)
May 20, 2011	8.913	8.977	8.836	8.881	199,766	-0.09(-1.02%)
May 19, 2011	9.041	9.068	8.904	8.972	88,021	-0.02(-0.25%)
May 18, 2011	8.544	9.064	8.544	8.995	83,090	+0.15(+1.65%)
May 17, 2011	8.849	8.904	8.777	8.849	51,864	-0.04(-0.46%)
May 16, 2011	8.954	9.022	8.886	8.890	203,820	-0.10(-1.17%)
May 13, 2011	9.068	9.105	8.913	8.995	148,670	-0.12(-1.30%)
May 12, 2011	9.237	9.301	8.991	9.114	300,140	-0.21(-2.20%)
May 11, 2011	9.383	9.424	9.219	9.319	156,873	+0.07(+0.79%)
May 10, 2011	8.954	9.446	8.954	9.246	132,165	-0.05(-0.54%)
May 09, 2011	9.342	9.424	9.269	9.296	109,096	-0.04(-0.39%)
May 06, 2011	9.141	9.387	9.130	9.332	189,667	+0.22(+2.45%)
May 05, 2011	9.109	9.260	9.068	9.109	136,218	-0.07(-0.74%)
May 04, 2011	9.107	9.323	9.064	9.178	154,224	+0.07(+0.75%)
May 03, 2011	9.114	9.200	9.086	9.109	129,966	-0.03(-0.35%)
May 02, 2011	9.146	9.301	9.091	9.141	200,120	-0.15(-1.67%)
Apr 29, 2011	9.214	9.378	9.109	9.296	233,173	+0.10(+1.14%)
Apr 28, 2011	9.109	9.200	9.045	9.191	125,595	+0.05(+0.60%)
Apr 27, 2011	9.114	9.159	9.050	9.137	189,564	+0.01(+0.10%)
Apr 26, 2011	9.255	9.260	9.095	9.127	442,655	-0.11(-1.18%)
Apr 25, 2011	9.164	9.241	9.064	9.237	117,705	+0.00(+0.05%)
Apr 21, 2011	9.291	9.291	9.109	9.232	76,388	+0.01(+0.15%)
Apr 20, 2011	9.200	9.260	9.141	9.219	58,461	+0.10(+1.05%)
Apr 19, 2011	9.141	9.173	8.954	9.123	101,558	+0.01(+0.10%)
Apr 18, 2011	9.182	9.182	9.041	9.114	139,264	-0.13(-1.43%)
Apr 15, 2011	9.146	9.332	9.146	9.246	85,506	+0.05(+0.50%)
Apr 14, 2011	9.150	9.219	9.114	9.200	216,655	+0.04(+0.40%)
Apr 13, 2011	9.127	9.223	9.127	9.164	77,347	+0.05(+0.55%)
Apr 12, 2011	9.114	9.196	9.091	9.114	127,036	-0.04(-0.45%)
Apr 11, 2011	9.178	9.232	9.123	9.155	83,357	-0.01(-0.10%)
Apr 08, 2011	9.191	9.223	9.100	9.164	55,518	+0.02(+0.25%)
Apr 07, 2011	9.273	9.314	9.137	9.141	177,282	-0.11(-1.23%)
Apr 06, 2011	9.228	9.323	9.159	9.255	153,487	+0.03(+0.35%)
Apr 05, 2011	9.355	9.369	9.205	9.223	238,877	-0.15(-1.60%)
Apr 04, 2011	9.442	9.492	9.361	9.373	143,056	-0.02(-0.19%)
Apr 01, 2011	9.305	9.542	9.291	9.392	158,214	+0.09(+0.93%)
Mar 31, 2011	9.159	9.314	9.100	9.305	177,953	-0.00(-0.05%)
Mar 30, 2011	9.132	9.364	9.105	9.310	99,507	+0.16(+1.79%)
Mar 29, 2011	9.141	9.346	9.105	9.146	268,772	-0.02(-0.25%)
Mar 28, 2011	9.237	9.382	9.109	9.168	238,697	-0.04(-0.40%)
Mar 25, 2011	9.168	9.337	9.118	9.205	111,614	+0.05(+0.55%)
Mar 24, 2011	9.296	9.296	9.091	9.155	118,959	-0.12(-1.28%)
Mar 23, 2011	9.095	9.337	9.091	9.273	338,456	+0.26(+2.88%)
Mar 22, 2011	8.872	9.164	8.808	9.013	280,638	+0.13(+1.44%)
Mar 21, 2011	8.758	8.886	8.667	8.886	226,181	+0.20(+2.25%)
Mar 18, 2011	8.612	8.713	8.590	8.690	252,932	+0.11(+1.33%)
Mar 17, 2011	8.549	8.758	8.521	8.576	218,545	+0.14(+1.67%)
Mar 16, 2011	8.499	8.626	8.430	8.435	328,203	-0.10(-1.17%)
Mar 15, 2011	8.503	8.626	8.458	8.535	327,876	-0.08(-0.90%)
Mar 14, 2011	8.503	8.799	8.430	8.612	247,020	+0.05(+0.64%)
Mar 11, 2011	8.517	8.612	8.421	8.558	302,346	+0.05(+0.59%)
Mar 10, 2011	8.567	8.617	8.421	8.508	377,810	-0.13(-1.48%)
Mar 09, 2011	8.644	8.676	8.544	8.635	494,157	+0.00(+0.00%)
Mar 08, 2011	8.540	8.731	8.540	8.635	239,493	+0.08(+0.96%)
Mar 07, 2011	8.868	8.868	8.521	8.553	467,299	-0.26(-2.95%)
Mar 04, 2011	8.950	9.054	8.658	8.813	111,802	-0.18(-2.03%)
Mar 03, 2011	8.936	9.064	8.886	8.995	211,296	+0.11(+1.28%)
Mar 02, 2011	8.922	9.013	8.644	8.881	273,942	-0.00(-0.05%)
Mar 01, 2011	8.954	8.954	8.868	8.886	322,265	-0.04(-0.46%)
Feb 28, 2011	9.100	9.105	8.886	8.927	255,761	-0.16(-1.80%)
Feb 25, 2011	9.023	9.173	8.977	9.091	191,333	+0.05(+0.55%)
Feb 24, 2011	8.890	9.118	8.890	9.041	245,752	+0.11(+1.22%)
Feb 23, 2011	8.991	9.114	8.558	8.931	555,518	-0.31(-3.35%)
Feb 22, 2011	9.141	9.310	9.023	9.241	542,662	+0.01(+0.10%)
Feb 18, 2011	9.592	9.825	9.091	9.232	956,153	+0.05(+0.55%)
Feb 17, 2011	9.023	9.214	8.717	9.182	375,128	+0.19(+2.13%)
Feb 16, 2011	8.982	9.105	8.931	8.991	202,312	-0.01(-0.15%)
Feb 15, 2011	8.754	9.082	8.726	9.004	362,352	+0.25(+2.86%)
Feb 14, 2011	8.795	8.813	8.649	8.754	285,740	+0.13(+1.53%)
Feb 11, 2011	8.499	8.767	8.462	8.622	451,314	+0.06(+0.75%)
Feb 10, 2011	8.535	8.653	8.453	8.558	495,406	-0.03(-0.32%)
Feb 09, 2011	8.590	8.681	8.526	8.585	295,538	-0.03(-0.35%)
Feb 08, 2011	8.544	8.699	8.535	8.616	421,654	+0.07(+0.84%)
Feb 07, 2011	8.685	8.772	8.530	8.544	918,440	-0.12(-1.37%)
Feb 04, 2011	8.389	8.736	8.321	8.663	10,253,456	+0.64(+8.01%)
Feb 03, 2011	8.353	8.435	7.970	8.020	800,105	-0.33(-3.98%)
Feb 02, 2011	8.280	8.385	8.275	8.353	65,558	+0.02(+0.22%)
Feb 01, 2011	8.252	8.499	8.216	8.335	90,318	+0.10(+1.22%)
Jan 31, 2011	8.344	8.635	8.184	8.234	148,698	-0.08(-0.99%)
Jan 28, 2011	8.658	8.708	8.316	8.316	239,274	-0.33(-3.80%)
Jan 27, 2011	8.685	8.704	8.590	8.644	108,611	-0.04(-0.47%)
Jan 26, 2011	8.635	8.720	8.585	8.685	101,956	+0.11(+1.33%)
Jan 25, 2011	8.521	8.658	8.448	8.571	133,629	-0.02(-0.27%)
Jan 24, 2011	8.508	8.644	8.444	8.594	78,938	+0.07(+0.86%)
Jan 21, 2011	8.640	8.717	8.521	8.521	75,824	-0.10(-1.21%)
Jan 20, 2011	8.599	8.804	8.553	8.626	161,249	-0.03(-0.37%)
Jan 19, 2011	8.590	8.786	8.590	8.658	333,771	+0.06(+0.69%)
Jan 18, 2011	8.608	8.672	8.362	8.599	166,818	-0.06(-0.68%)
Jan 14, 2011	8.886	8.909	8.553	8.658	126,929	-0.24(-2.66%)
Jan 13, 2011	8.918	9.086	8.772	8.895	162,366	-0.28(-3.03%)
Jan 12, 2011	9.191	9.269	9.114	9.173	92,451	+0.04(+0.45%)
Jan 11, 2011	9.296	9.501	9.064	9.132	144,886	-0.15(-1.57%)
Jan 10, 2011	8.968	9.287	8.927	9.278	104,102	+0.29(+3.19%)
Jan 07, 2011	9.032	9.032	8.854	8.991	151,402	-0.00(-0.05%)
Jan 06, 2011	8.991	9.050	8.890	8.995	161,916	-0.01(-0.10%)
Jan 05, 2011	8.991	9.100	8.854	9.004	148,874	+0.04(+0.41%)
Jan 04, 2011	9.127	9.173	8.713	8.968	111,390	-0.15(-1.70%)
Jan 03, 2011	9.405	9.569	8.995	9.123	273,203	-0.22(-2.39%)
Dec 31, 2010	9.419	10.00	9.332	9.346	143,982	-0.07(-0.73%)
Dec 30, 2010	9.503	9.503	9.296	9.414	30,422	+0.06(+0.63%)
Dec 29, 2010	9.524	9.524	9.344	9.355	66,141	-0.15(-1.58%)
Dec 28, 2010	9.579	9.656	9.342	9.506	140,647	-0.04(-0.38%)
Dec 27, 2010	9.319	9.565	9.132	9.542	51,456	+0.25(+2.65%)
Dec 23, 2010	9.405	9.405	9.273	9.296	94,174	-0.10(-1.07%)
Dec 22, 2010	9.330	9.565	9.282	9.396	144,430	-0.02(-0.19%)
Dec 21, 2010	9.287	9.442	9.159	9.414	61,171	+0.18(+1.97%)
Dec 20, 2010	9.082	9.291	9.004	9.232	401,256	+0.22(+2.48%)
Dec 17, 2010	9.118	9.232	8.649	9.009	201,711	-0.09(-1.00%)
Dec 16, 2010	9.018	9.141	8.954	9.100	146,218	+0.12(+1.37%)
Dec 15, 2010	8.954	9.109	8.836	8.977	160,358	+0.03(+0.31%)
Dec 14, 2010	9.032	9.032	8.635	8.950	129,580	-0.10(-1.11%)
Dec 13, 2010	9.264	9.264	8.895	9.050	164,736	-0.21(-2.31%)
Dec 10, 2010	9.305	9.360	9.059	9.264	155,150	-0.05(-0.59%)
Dec 09, 2010	9.569	9.569	9.255	9.319	100,174	-0.23(-2.39%)
Dec 08, 2010	9.255	9.560	9.187	9.547	204,307	+0.31(+3.38%)
Dec 07, 2010	8.913	9.273	8.913	9.234	207,537	+0.39(+4.35%)
Dec 06, 2010	8.818	8.936	8.740	8.849	171,165	+0.01(+0.10%)
Dec 03, 2010	9.278	9.278	8.831	8.840	224,105	-0.36(-3.87%)
Dec 02, 2010	9.387	9.387	9.173	9.196	257,214	-0.19(-2.04%)
Dec 01, 2010	8.895	9.633	8.895	9.387	238,435	+0.54(+6.13%)
Nov 30, 2010	8.909	9.214	8.717	8.845	1,279,074	-0.16(-1.77%)
Nov 29, 2010	8.972	9.013	8.708	9.004	210,761	-0.04(-0.45%)
Nov 26, 2010	8.804	9.054	8.792	9.045	86,313	+0.32(+3.71%)
Nov 24, 2010	8.553	8.722	8.722	8.722	164,172	+0.20(+2.35%)
Nov 23, 2010	8.430	8.553	8.207	8.521	194,805	-0.03(-0.37%)
Nov 22, 2010	8.266	8.553	8.134	8.553	132,086	+0.28(+3.36%)
Nov 19, 2010	8.312	8.412	8.134	8.275	201,127	-0.04(-0.49%)
Nov 18, 2010	8.335	8.335	8.243	8.316	192,413	+0.05(+0.61%)
Nov 17, 2010	8.385	8.430	8.202	8.266	129,205	-0.13(-1.57%)
Nov 16, 2010	8.234	8.421	8.139	8.398	209,361	+0.12(+1.49%)
Nov 15, 2010	8.321	8.403	8.275	8.275	151,448	-0.08(-0.93%)
Nov 12, 2010	8.293	8.430	8.230	8.353	212,784	-0.05(-0.60%)
Nov 11, 2010	8.280	8.430	8.165	8.403	355,033	+0.32(+3.95%)
Nov 10, 2010	8.225	8.278	7.975	8.084	315,605	-0.12(-1.50%)
Nov 09, 2010	8.088	8.225	8.052	8.207	278,966	+0.12(+1.46%)
Nov 08, 2010	7.975	8.166	7.975	8.088	132,345	+0.10(+1.25%)
Nov 05, 2010	7.924	8.011	7.854	7.988	296,100	+0.03(+0.40%)
Nov 04, 2010	7.856	8.066	7.774	7.956	756,261	+0.16(+2.11%)
Nov 03, 2010	7.820	7.838	7.678	7.792	545,925	-0.03(-0.35%)
Nov 02, 2010	7.883	7.883	7.724	7.820	928,289	-0.06(-0.81%)
Nov 01, 2010	7.883	7.975	7.829	7.883	225,400	+0.00(+0.00%)
Oct 29, 2010	7.929	7.993	7.815	7.883	518,391	-0.06(-0.75%)
Oct 28, 2010	7.970	8.098	7.851	7.943	311,927	+0.02(+0.23%)
Oct 27, 2010	7.883	7.929	7.779	7.924	183,439	+0.06(+0.75%)
Oct 25, 2010	7.692	7.888	7.669	7.865	459,190	+0.21(+2.74%)
Oct 22, 2010	7.656	7.715	7.587	7.656	38,908	+0.00(+0.06%)
Oct 21, 2010	7.715	7.715	7.630	7.651	134,844	-0.03(-0.36%)
Oct 20, 2010	7.615	7.728	7.551	7.678	52,095	+0.09(+1.20%)
Oct 19, 2010	7.642	7.706	7.523	7.587	85,920	-0.15(-2.00%)
Oct 18, 2010	7.769	7.779	7.692	7.742	104,306	-0.02(-0.23%)
Oct 15, 2010	7.747	7.769	7.728	7.760	392,436	+0.03(+0.41%)
Oct 14, 2010	7.619	7.747	7.594	7.728	174,475	+0.08(+1.01%)
Oct 13, 2010	7.706	7.747	7.610	7.651	109,893	-0.05(-0.65%)
Oct 12, 2010	7.669	7.733	7.633	7.701	103,112	-0.01(-0.12%)
Oct 11, 2010	7.450	7.747	7.450	7.710	80,388	-0.01(-0.18%)
Oct 08, 2010	7.564	7.747	7.564	7.724	115,103	+0.01(+0.18%)
Oct 07, 2010	7.687	7.747	7.574	7.710	83,243	+0.09(+1.14%)
Oct 06, 2010	7.569	7.633	7.546	7.624	123,837	+0.04(+0.48%)
Oct 05, 2010	7.583	7.642	7.437	7.587	229,949	+0.06(+0.85%)
Oct 04, 2010	7.615	7.724	7.491	7.523	87,108	-0.09(-1.20%)
Oct 01, 2010	7.255	7.678	7.131	7.615	309,293	+0.41(+5.76%)
Sep 30, 2010	7.122	7.223	7.013	7.200	138,518	+0.11(+1.54%)
Sep 29, 2010	6.981	7.100	6.803	7.090	59,271	+0.11(+1.57%)
Sep 28, 2010	6.981	7.059	6.874	6.981	166,759	+0.03(+0.39%)
Sep 27, 2010	6.771	7.036	6.753	6.954	174,341	+0.23(+3.48%)
Sep 24, 2010	7.054	7.141	6.685	6.720	412,138	-0.23(-3.36%)
Sep 23, 2010	6.945	7.232	6.936	6.954	258,100	-0.02(-0.33%)
Sep 22, 2010	6.931	7.027	6.917	6.977	243,950	+0.00(+0.07%)
Sep 21, 2010	7.004	7.241	6.940	6.972	207,070	-0.06(-0.91%)
Sep 20, 2010	6.917	7.049	6.835	7.036	271,680	+0.11(+1.65%)
Sep 17, 2010	6.813	7.063	6.708	6.922	340,385	+0.45(+6.90%)
Sep 15, 2010	6.630	6.635	6.416	6.475	89,144	-0.16(-2.47%)
Sep 14, 2010	6.744	6.762	6.621	6.639	32,408	-0.10(-1.55%)
Sep 13, 2010	6.699	6.826	6.680	6.744	186,918	+0.12(+1.79%)
Sep 10, 2010	6.607	6.644	6.585	6.626	315,381	+0.01(+0.14%)
Sep 09, 2010	6.689	6.689	6.553	6.617	271,969	+0.01(+0.21%)
Sep 08, 2010	6.612	6.687	6.485	6.603	116,229	-0.01(-0.14%)
Sep 07, 2010	6.580	6.678	6.507	6.612	370,469	+0.02(+0.35%)
Sep 03, 2010	6.607	6.648	6.530	6.589	123,082	+0.06(+0.98%)
Sep 02, 2010	6.589	6.658	6.425	6.525	144,024	-0.04(-0.62%)