Adecoagro Ord Shs (NY: AGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.275	9.423	9.174	9.266	216,737	-0.01(-0.10%)
Sep 27, 2012	9.248	9.469	9.201	9.275	97,128	+0.06(+0.60%)
Sep 26, 2012	9.183	9.505	9.183	9.220	139,070	+0.05(+0.50%)
Sep 25, 2012	9.570	9.588	9.119	9.174	538,875	-0.40(-4.14%)
Sep 24, 2012	9.505	9.653	9.441	9.570	40,817	+0.07(+0.78%)
Sep 21, 2012	9.266	9.644	9.266	9.496	343,663	+0.27(+2.89%)
Sep 20, 2012	9.257	9.303	9.174	9.229	136,661	-0.06(-0.60%)
Sep 19, 2012	9.450	9.478	9.248	9.284	102,756	-0.14(-1.47%)
Sep 18, 2012	9.478	9.598	9.367	9.423	97,433	-0.13(-1.35%)
Sep 17, 2012	9.533	9.653	9.478	9.551	114,815	+0.00(+0.00%)
Sep 14, 2012	9.644	9.874	9.478	9.551	257,359	-0.06(-0.58%)
Sep 13, 2012	9.505	9.616	9.358	9.607	469,721	+0.08(+0.87%)
Sep 12, 2012	9.469	9.690	9.469	9.524	83,070	+0.09(+0.98%)
Sep 11, 2012	9.358	9.598	9.312	9.432	230,211	+0.10(+1.09%)
Sep 10, 2012	9.340	9.432	9.330	9.330	77,691	+0.00(+0.00%)
Sep 07, 2012	9.257	9.376	9.220	9.330	80,388	+0.08(+0.90%)
Sep 06, 2012	9.119	9.404	9.119	9.248	130,408	+0.22(+2.45%)
Sep 05, 2012	8.980	9.036	8.750	9.026	640,130	+0.07(+0.82%)
Sep 04, 2012	8.953	9.166	8.879	8.953	598,422	-0.38(-4.05%)
Aug 31, 2012	9.423	9.432	9.211	9.330	125,162	-0.06(-0.59%)
Aug 30, 2012	9.294	9.432	9.193	9.386	77,727	+0.03(+0.30%)
Aug 29, 2012	9.487	9.487	9.284	9.358	55,959	-0.03(-0.29%)
Aug 27, 2012	9.312	9.515	9.275	9.386	121,173	+0.04(+0.39%)
Aug 24, 2012	9.367	9.423	9.312	9.349	46,449	-0.06(-0.59%)
Aug 23, 2012	9.441	9.478	9.211	9.404	585,405	-0.02(-0.20%)
Aug 22, 2012	9.386	9.469	9.294	9.423	63,268	-0.05(-0.49%)
Aug 21, 2012	9.690	9.745	9.294	9.469	135,780	-0.17(-1.72%)
Aug 20, 2012	9.699	9.745	9.395	9.634	81,410	-0.01(-0.10%)
Aug 17, 2012	9.938	9.938	9.515	9.644	115,313	-0.29(-2.97%)
Aug 16, 2012	9.855	9.948	9.819	9.938	70,598	+0.09(+0.94%)
Aug 15, 2012	9.865	9.929	9.579	9.846	132,197	-0.10(-1.02%)
Aug 14, 2012	9.966	10.03	9.800	9.948	204,688	+0.03(+0.28%)
Aug 13, 2012	9.948	10.04	9.767	9.920	176,899	-0.03(-0.28%)
Aug 10, 2012	9.855	9.966	9.681	9.948	80,956	+0.07(+0.75%)
Aug 09, 2012	9.837	9.920	9.773	9.874	105,783	+0.00(+0.00%)
Aug 08, 2012	9.754	10.04	9.699	9.874	168,208	+0.09(+0.94%)
Aug 07, 2012	9.671	9.883	9.671	9.782	185,841	+0.12(+1.24%)
Aug 06, 2012	9.745	9.865	9.570	9.662	213,850	-0.01(-0.10%)
Aug 03, 2012	9.404	9.717	9.386	9.671	227,733	+0.29(+3.14%)
Aug 02, 2012	9.303	9.395	9.294	9.376	80,960	+0.06(+0.69%)
Aug 01, 2012	9.395	9.395	9.257	9.312	82,950	-0.04(-0.39%)
Jul 31, 2012	9.330	9.376	9.155	9.349	221,130	-0.01(-0.10%)
Jul 30, 2012	9.321	9.395	9.312	9.358	95,262	+0.06(+0.59%)
Jul 27, 2012	9.330	9.376	9.275	9.303	76,451	+0.02(+0.20%)
Jul 26, 2012	9.238	9.404	9.128	9.284	909,298	+0.16(+1.72%)
Jul 25, 2012	8.612	9.155	8.612	9.128	201,540	+0.53(+6.22%)
Jul 24, 2012	8.815	8.898	8.474	8.594	160,434	-0.24(-2.71%)
Jul 23, 2012	9.036	9.036	8.658	8.833	151,658	-0.31(-3.42%)
Jul 20, 2012	9.220	9.349	9.026	9.146	123,322	-0.11(-1.19%)
Jul 19, 2012	9.266	9.358	9.183	9.257	127,312	+0.05(+0.50%)
Jul 18, 2012	9.119	9.266	9.119	9.211	146,300	+0.05(+0.50%)
Jul 17, 2012	8.861	9.220	8.851	9.165	63,738	+0.39(+4.41%)
Jul 16, 2012	9.109	9.174	8.741	8.778	104,993	-0.30(-3.35%)
Jul 13, 2012	9.192	9.211	9.054	9.082	85,611	-0.11(-1.20%)
Jul 12, 2012	9.146	9.266	8.990	9.192	156,724	+0.03(+0.30%)
Jul 11, 2012	8.916	9.211	8.915	9.165	211,569	+0.25(+2.79%)
Jul 10, 2012	9.054	9.119	8.750	8.916	89,764	-0.07(-0.82%)
Jul 09, 2012	8.824	9.128	8.787	8.990	196,450	+0.19(+2.20%)
Jul 06, 2012	8.787	8.907	8.750	8.796	81,773	-0.06(-0.62%)
Jul 05, 2012	8.934	8.934	8.673	8.851	173,612	-0.12(-1.33%)
Jul 03, 2012	8.796	8.999	8.713	8.971	80,198	+0.17(+1.88%)
Jul 02, 2012	8.465	8.805	8.465	8.805	123,454	+0.36(+4.25%)
Jun 29, 2012	8.575	8.597	8.308	8.446	120,214	+0.06(+0.77%)
Jun 28, 2012	8.382	8.437	8.271	8.382	103,165	+0.03(+0.33%)
Jun 27, 2012	8.640	8.667	8.336	8.354	167,449	-0.30(-3.51%)
Jun 26, 2012	8.805	8.805	8.621	8.658	101,188	-0.11(-1.26%)
Jun 25, 2012	8.732	8.796	8.713	8.769	110,701	+0.01(+0.11%)
Jun 22, 2012	8.787	8.833	8.723	8.759	87,365	-0.05(-0.52%)
Jun 21, 2012	9.119	9.119	8.750	8.805	82,485	-0.31(-3.43%)
Jun 20, 2012	9.082	9.174	9.036	9.119	119,944	+0.04(+0.41%)
Jun 19, 2012	9.036	9.082	8.916	9.082	145,668	+0.13(+1.44%)
Jun 18, 2012	8.898	9.036	8.879	8.953	157,926	+0.01(+0.10%)
Jun 15, 2012	8.907	9.036	8.815	8.944	155,660	+0.09(+1.04%)
Jun 14, 2012	8.870	8.980	8.667	8.851	306,812	+0.07(+0.84%)
Jun 13, 2012	8.732	8.809	8.667	8.778	129,070	-0.01(-0.10%)
Jun 12, 2012	8.805	8.842	8.667	8.787	131,527	+0.03(+0.32%)
Jun 11, 2012	8.842	8.842	8.658	8.759	513,778	+0.03(+0.32%)
Jun 08, 2012	8.723	8.796	8.667	8.732	97,836	-0.04(-0.42%)
Jun 07, 2012	8.833	8.842	8.759	8.769	115,297	+0.01(+0.11%)
Jun 06, 2012	8.667	8.759	8.612	8.759	64,502	+0.14(+1.60%)
Jun 05, 2012	8.584	8.769	8.584	8.621	188,794	-0.02(-0.21%)
Jun 04, 2012	8.538	8.686	8.428	8.640	136,123	+0.10(+1.19%)
Jun 01, 2012	8.612	8.750	8.446	8.538	204,362	-0.21(-2.42%)
May 31, 2012	8.898	8.907	8.400	8.750	334,665	-0.19(-2.16%)
May 30, 2012	8.603	8.944	8.566	8.944	1,005,315	+0.29(+3.30%)
May 29, 2012	8.271	8.704	8.271	8.658	743,798	+0.56(+6.94%)
May 25, 2012	8.096	8.124	7.976	8.096	75,716	+0.04(+0.46%)
May 24, 2012	8.198	8.207	7.940	8.059	83,158	-0.11(-1.35%)
May 23, 2012	8.078	8.198	8.026	8.170	74,563	+0.03(+0.34%)
May 22, 2012	8.059	8.151	8.023	8.142	204,781	+0.06(+0.80%)
May 21, 2012	8.124	8.234	7.967	8.078	110,380	+0.00(+0.00%)
May 18, 2012	8.142	8.188	8.055	8.078	205,179	-0.03(-0.34%)
May 17, 2012	8.087	8.142	8.059	8.105	343,836	+0.04(+0.46%)
May 16, 2012	8.198	8.262	7.967	8.069	220,978	-0.29(-3.42%)
May 15, 2012	8.059	8.354	8.041	8.354	149,551	+0.29(+3.66%)
May 14, 2012	8.087	8.115	8.023	8.059	120,530	-0.11(-1.35%)
May 11, 2012	8.207	8.253	8.115	8.170	50,633	-0.08(-1.00%)
May 10, 2012	8.290	8.290	8.124	8.253	44,550	+0.01(+0.11%)
May 09, 2012	8.041	8.326	8.041	8.244	207,123	+0.12(+1.47%)
May 08, 2012	8.050	8.133	7.976	8.124	80,147	+0.07(+0.92%)
May 07, 2012	8.133	8.207	8.050	8.050	135,480	-0.14(-1.69%)
May 04, 2012	8.198	8.198	8.087	8.188	65,356	-0.06(-0.78%)
May 03, 2012	8.198	8.262	8.069	8.253	144,895	+0.05(+0.56%)
May 02, 2012	7.820	8.280	7.737	8.207	261,492	+0.37(+4.70%)
May 01, 2012	8.225	8.271	7.820	7.838	393,820	-0.38(-4.60%)
Apr 30, 2012	8.262	8.280	8.161	8.216	89,481	-0.05(-0.56%)
Apr 27, 2012	8.271	8.299	8.069	8.262	194,300	+0.01(+0.11%)
Apr 26, 2012	8.280	8.317	8.207	8.253	83,691	-0.01(-0.11%)
Apr 25, 2012	8.133	8.446	8.115	8.262	187,945	+0.18(+2.28%)
Apr 24, 2012	8.234	8.234	8.013	8.078	187,889	-0.11(-1.35%)
Apr 23, 2012	8.059	8.188	7.921	8.188	144,931	+0.03(+0.34%)
Apr 20, 2012	8.050	8.363	8.041	8.161	169,008	+0.18(+2.19%)
Apr 19, 2012	8.345	8.429	7.930	7.986	457,357	-0.35(-4.20%)
Apr 18, 2012	8.769	8.769	8.290	8.336	482,312	-0.45(-5.14%)
Apr 17, 2012	8.842	8.925	8.649	8.787	341,471	+0.01(+0.10%)
Apr 16, 2012	9.192	9.192	8.750	8.778	196,062	-0.38(-4.12%)
Apr 13, 2012	9.248	9.386	9.054	9.155	219,035	-0.09(-1.00%)
Apr 12, 2012	9.211	9.376	9.174	9.248	89,766	+0.04(+0.40%)
Apr 11, 2012	9.275	9.275	9.174	9.211	60,666	+0.01(+0.10%)
Apr 10, 2012	9.321	9.423	9.128	9.201	140,727	-0.08(-0.89%)
Apr 09, 2012	9.367	9.487	9.211	9.284	110,083	-0.24(-2.51%)
Apr 05, 2012	9.588	9.598	9.424	9.524	59,867	-0.03(-0.29%)
Apr 04, 2012	9.837	9.902	9.524	9.551	136,003	-0.41(-4.07%)
Apr 03, 2012	9.975	9.990	9.855	9.957	193,949	+0.01(+0.09%)
Apr 02, 2012	9.948	9.975	9.717	9.948	197,576	-0.01(-0.09%)
Mar 30, 2012	10.04	10.04	9.570	9.957	214,331	+0.29(+2.95%)
Mar 29, 2012	9.505	9.708	9.321	9.671	198,023	+0.06(+0.67%)
Mar 28, 2012	9.791	9.791	9.542	9.607	138,084	-0.14(-1.42%)
Mar 27, 2012	9.671	9.782	9.598	9.745	196,838	+0.12(+1.24%)
Mar 26, 2012	9.671	9.671	9.542	9.625	139,208	+0.07(+0.77%)
Mar 23, 2012	9.699	9.745	9.496	9.551	152,847	-0.18(-1.89%)
Mar 22, 2012	9.837	9.874	9.540	9.736	322,914	-0.21(-2.13%)
Mar 21, 2012	9.791	10.12	9.726	9.948	263,454	+0.25(+2.56%)
Mar 20, 2012	9.800	9.892	9.671	9.699	120,476	-0.15(-1.50%)
Mar 19, 2012	10.21	10.41	9.726	9.846	301,199	-0.33(-3.26%)
Mar 16, 2012	10.17	10.22	9.855	10.18	2,126,991	+0.32(+3.27%)
Mar 15, 2012	9.478	9.874	9.376	9.855	595,672	+0.34(+3.58%)
Mar 14, 2012	9.524	9.579	9.284	9.515	505,509	+0.03(+0.29%)
Mar 13, 2012	8.925	9.625	8.851	9.487	917,222	+0.64(+7.29%)
Mar 12, 2012	8.437	8.870	8.437	8.842	857,997	+0.42(+5.03%)
Mar 09, 2012	8.004	8.474	8.004	8.419	101,762	+0.38(+4.70%)
Mar 08, 2012	7.995	8.262	7.930	8.041	282,513	+0.12(+1.51%)
Mar 07, 2012	7.986	7.995	7.857	7.921	97,430	-0.05(-0.58%)
Mar 06, 2012	8.087	8.142	7.921	7.967	165,182	-0.21(-2.59%)
Mar 05, 2012	8.290	8.290	8.105	8.179	128,266	-0.08(-1.00%)
Mar 02, 2012	8.317	8.474	8.198	8.262	191,717	-0.08(-0.99%)
Mar 01, 2012	8.446	8.446	8.308	8.345	66,714	-0.03(-0.33%)
Feb 29, 2012	8.492	8.557	8.299	8.373	83,454	-0.10(-1.20%)
Feb 28, 2012	8.603	8.603	8.428	8.474	52,144	-0.09(-1.08%)
Feb 27, 2012	8.511	8.603	8.382	8.566	137,696	-0.02(-0.21%)
Feb 24, 2012	8.538	8.621	8.520	8.584	115,249	+0.03(+0.32%)
Feb 23, 2012	8.594	8.603	8.474	8.557	151,030	+0.01(+0.11%)
Feb 22, 2012	8.769	8.815	8.538	8.548	177,668	-0.22(-2.52%)
Feb 21, 2012	8.907	8.907	8.759	8.769	53,612	-0.07(-0.83%)
Feb 17, 2012	8.980	8.980	8.759	8.842	83,431	-0.11(-1.23%)
Feb 16, 2012	8.842	8.980	8.815	8.953	80,669	+0.07(+0.83%)
Feb 15, 2012	9.063	9.162	8.870	8.879	178,570	-0.11(-1.23%)
Feb 14, 2012	8.861	9.091	8.861	8.990	164,344	+0.07(+0.83%)
Feb 13, 2012	8.658	8.980	8.658	8.916	628,151	+0.29(+3.42%)
Feb 10, 2012	8.529	8.658	8.455	8.621	96,838	+0.01(+0.11%)
Feb 09, 2012	8.548	8.686	8.363	8.612	616,016	+0.04(+0.43%)
Feb 08, 2012	8.658	8.658	8.548	8.575	217,219	-0.06(-0.64%)
Feb 07, 2012	8.373	8.658	8.355	8.630	191,887	+0.28(+3.31%)
Feb 06, 2012	8.621	8.658	8.271	8.354	250,063	-0.30(-3.51%)
Feb 03, 2012	8.630	8.686	8.594	8.658	195,916	+0.06(+0.64%)
Feb 02, 2012	8.548	8.704	8.520	8.603	290,401	+0.07(+0.86%)
Feb 01, 2012	8.511	8.603	8.354	8.529	194,724	+0.08(+0.98%)
Jan 31, 2012	8.483	8.612	8.345	8.446	175,172	-0.01(-0.11%)
Jan 30, 2012	8.520	8.566	8.345	8.455	131,643	-0.18(-2.03%)
Jan 27, 2012	8.658	8.695	8.575	8.630	111,692	-0.03(-0.32%)
Jan 26, 2012	8.612	8.741	8.483	8.658	337,529	+0.06(+0.75%)
Jan 25, 2012	8.538	8.686	8.455	8.594	285,443	+0.03(+0.32%)
Jan 24, 2012	8.529	8.603	8.263	8.566	92,340	-0.02(-0.21%)
Jan 23, 2012	8.612	8.640	8.363	8.584	204,708	+0.01(+0.11%)
Jan 20, 2012	8.465	8.603	8.326	8.575	125,565	+0.13(+1.53%)
Jan 19, 2012	8.262	8.603	8.161	8.446	259,673	+0.21(+2.57%)
Jan 18, 2012	7.857	8.290	7.792	8.234	104,472	+0.39(+4.93%)
Jan 17, 2012	7.866	8.124	7.848	7.848	132,703	+0.05(+0.59%)
Jan 13, 2012	7.479	7.801	7.479	7.801	87,198	+0.21(+2.79%)
Jan 12, 2012	7.479	7.792	7.479	7.590	112,672	-0.06(-0.84%)
Jan 11, 2012	7.709	7.792	7.580	7.654	74,096	-0.07(-0.95%)
Jan 10, 2012	7.451	7.857	7.451	7.728	113,257	+0.33(+4.48%)
Jan 09, 2012	7.516	7.525	7.396	7.396	113,919	-0.09(-1.23%)
Jan 06, 2012	7.608	7.608	7.461	7.488	106,253	-0.06(-0.73%)
Jan 05, 2012	7.580	7.635	7.378	7.544	97,814	-0.04(-0.49%)
Jan 04, 2012	8.050	8.290	7.507	7.580	427,302	-0.04(-0.48%)
Dec 30, 2011	7.700	7.738	7.378	7.617	617,720	+0.24(+3.25%)
Dec 29, 2011	7.304	7.420	7.304	7.378	120,236	+0.09(+1.26%)
Dec 28, 2011	7.451	7.461	7.259	7.286	242,967	-0.12(-1.62%)
Dec 27, 2011	7.562	7.568	7.405	7.405	106,802	-0.13(-1.71%)
Dec 23, 2011	7.378	7.645	7.378	7.534	152,945	+0.16(+2.12%)
Dec 21, 2011	7.553	7.562	7.184	7.378	237,634	-0.18(-2.44%)
Dec 20, 2011	7.553	7.625	7.424	7.562	138,326	+0.17(+2.24%)
Dec 19, 2011	7.737	7.769	7.396	7.396	55,129	-0.29(-3.72%)
Dec 16, 2011	7.811	7.820	7.673	7.682	241,036	-0.03(-0.36%)
Dec 15, 2011	7.755	7.976	7.387	7.709	267,633	+0.18(+2.45%)
Dec 14, 2011	7.461	7.552	7.359	7.525	137,713	+0.05(+0.62%)
Dec 13, 2011	7.516	7.848	7.475	7.479	158,112	+0.04(+0.50%)
Dec 12, 2011	7.774	7.774	7.387	7.442	300,791	-0.33(-4.27%)
Dec 09, 2011	8.096	8.124	7.599	7.774	129,446	-0.28(-3.43%)
Dec 08, 2011	8.023	8.115	7.949	8.050	54,314	-0.06(-0.68%)
Dec 07, 2011	8.023	8.161	7.958	8.105	49,595	-0.01(-0.11%)
Dec 06, 2011	8.382	8.446	8.013	8.115	88,941	-0.25(-2.97%)
Dec 05, 2011	8.833	8.907	8.290	8.363	159,602	-0.41(-4.72%)
Dec 02, 2011	8.115	8.916	8.115	8.778	516,565	+0.76(+9.41%)
Dec 01, 2011	7.857	8.096	7.765	8.023	162,807	+0.17(+2.11%)
Nov 30, 2011	7.405	7.958	7.341	7.857	448,899	+0.65(+9.08%)
Nov 29, 2011	7.129	7.230	7.092	7.203	207,916	+0.05(+0.64%)
Nov 28, 2011	7.028	7.249	7.000	7.157	178,894	+0.21(+3.05%)
Nov 25, 2011	7.276	7.350	6.908	6.945	128,449	-0.38(-5.16%)
Nov 23, 2011	7.295	7.387	7.240	7.322	252,850	-0.05(-0.63%)
Nov 22, 2011	7.755	7.825	7.350	7.369	376,923	-0.41(-5.21%)
Nov 21, 2011	8.023	8.023	7.700	7.774	126,432	-0.30(-3.76%)
Nov 18, 2011	7.884	8.179	7.838	8.078	136,368	+0.29(+3.66%)
Nov 17, 2011	8.013	8.050	7.626	7.792	328,687	-0.24(-2.98%)
Nov 16, 2011	8.059	8.363	7.967	8.032	125,983	-0.09(-1.13%)
Nov 15, 2011	8.170	8.244	8.105	8.124	47,614	-0.09(-1.13%)
Nov 14, 2011	8.078	8.363	8.050	8.217	132,993	+0.17(+2.07%)
Nov 11, 2011	8.013	8.105	7.912	8.050	114,711	+0.12(+1.51%)
Nov 10, 2011	7.765	7.976	7.765	7.930	226,408	+0.26(+3.36%)
Nov 09, 2011	7.976	8.059	7.608	7.673	205,741	-0.53(-6.40%)
Nov 08, 2011	8.290	8.308	8.188	8.198	96,669	-0.09(-1.11%)
Nov 07, 2011	8.290	8.529	8.207	8.290	107,400	-0.06(-0.66%)
Nov 04, 2011	8.446	8.474	8.290	8.345	88,538	-0.13(-1.52%)
Nov 03, 2011	8.474	8.474	8.382	8.474	134,095	+0.04(+0.44%)
Nov 02, 2011	8.713	8.713	8.336	8.437	117,701	-0.18(-2.03%)
Nov 01, 2011	8.750	8.851	8.475	8.612	100,881	-0.34(-3.81%)
Oct 31, 2011	8.824	9.054	8.732	8.953	130,805	+0.07(+0.83%)
Oct 28, 2011	8.594	8.888	8.594	8.879	109,782	+0.23(+2.66%)
Oct 27, 2011	8.870	8.888	8.575	8.649	107,022	-0.03(-0.32%)
Oct 26, 2011	8.778	8.934	8.456	8.676	126,793	+0.00(+0.00%)
Oct 25, 2011	8.603	8.769	8.431	8.676	141,135	+0.08(+0.96%)
Oct 24, 2011	8.474	8.778	8.465	8.594	127,424	+0.16(+1.86%)
Oct 21, 2011	8.382	8.511	8.267	8.437	76,983	+0.16(+1.89%)
Oct 20, 2011	8.326	8.400	8.059	8.280	121,052	-0.13(-1.53%)
Oct 19, 2011	8.115	8.409	8.096	8.409	173,580	+0.29(+3.63%)
Oct 18, 2011	7.774	8.244	7.737	8.115	111,299	+0.32(+4.14%)
Oct 17, 2011	7.967	7.967	7.765	7.792	88,795	-0.19(-2.42%)
Oct 14, 2011	7.801	8.170	7.801	7.986	206,471	+0.27(+3.46%)
Oct 13, 2011	7.783	7.811	7.553	7.719	175,113	-0.13(-1.64%)
Oct 12, 2011	7.276	7.976	7.276	7.848	332,029	+0.65(+9.09%)
Oct 11, 2011	7.184	7.212	6.954	7.194	235,186	+0.03(+0.39%)
Oct 10, 2011	7.028	7.304	6.982	7.166	270,865	+0.31(+4.57%)
Oct 07, 2011	7.120	7.212	6.853	6.853	198,996	-0.27(-3.75%)
Oct 06, 2011	6.931	7.184	6.834	7.120	323,909	+0.29(+4.18%)
Oct 05, 2011	7.166	7.286	6.724	6.834	531,608	-0.29(-4.01%)
Oct 04, 2011	7.553	7.636	6.595	7.120	645,399	-0.52(-6.76%)