SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.42	11.54	11.33	11.49	453,374	-0.01(-0.12%)
Sep 27, 2012	11.37	11.52	11.32	11.50	840,156	+0.18(+1.57%)
Sep 26, 2012	10.94	11.41	11.18	11.32	724,190	-0.05(-0.44%)
Sep 25, 2012	11.68	11.68	11.36	11.37	858,692	-0.28(-2.38%)
Sep 24, 2012	11.63	11.67	11.45	11.65	1,381,077	+0.15(+1.31%)
Sep 21, 2012	11.52	11.55	11.38	11.50	1,288,189	+0.12(+1.08%)
Sep 20, 2012	11.32	11.53	11.28	11.38	1,702,697	+0.05(+0.44%)
Sep 19, 2012	11.44	11.49	11.33	11.33	594,744	-0.07(-0.64%)
Sep 18, 2012	11.27	11.43	11.26	11.40	1,014,959	+0.08(+0.72%)
Sep 17, 2012	11.36	11.37	11.15	11.32	718,177	-0.05(-0.40%)
Sep 14, 2012	11.01	11.47	11.01	11.37	1,604,413	+0.41(+3.74%)
Sep 13, 2012	10.75	10.99	10.69	10.96	1,307,605	+0.16(+1.48%)
Sep 12, 2012	10.55	10.83	10.50	10.80	1,239,184	+0.26(+2.46%)
Sep 11, 2012	10.51	10.58	10.46	10.54	471,074	+0.05(+0.48%)
Sep 10, 2012	10.31	10.50	10.27	10.49	1,040,743	+0.14(+1.36%)
Sep 07, 2012	10.26	10.49	10.21	10.34	745,401	+0.09(+0.84%)
Sep 06, 2012	10.20	10.29	10.11	10.26	877,548	+0.15(+1.44%)
Sep 05, 2012	10.13	10.26	10.03	10.11	1,336,395	+0.04(+0.41%)
Sep 04, 2012	10.14	10.14	9.907	10.07	2,106,952	-0.04(-0.36%)
Aug 31, 2012	10.27	10.29	9.976	10.11	686,556	-0.00(-0.04%)
Aug 30, 2012	10.23	10.23	10.08	10.11	277,129	-0.12(-1.16%)
Aug 29, 2012	10.22	10.31	10.22	10.23	448,250	-0.06(-0.62%)
Aug 27, 2012	10.42	10.45	10.26	10.29	347,300	-0.13(-1.22%)
Aug 24, 2012	10.37	10.48	10.33	10.42	446,170	+0.01(+0.13%)
Aug 23, 2012	10.45	10.57	10.36	10.41	179,773	-0.09(-0.87%)
Aug 22, 2012	10.53	10.59	10.41	10.50	1,683,645	-0.03(-0.26%)
Aug 21, 2012	10.44	10.60	10.35	10.53	379,110	+0.10(+1.01%)
Aug 20, 2012	10.37	10.47	10.34	10.42	472,379	-0.00(-0.04%)
Aug 17, 2012	10.28	10.46	10.14	10.43	885,017	+0.12(+1.15%)
Aug 16, 2012	10.38	10.38	10.29	10.31	503,019	-0.04(-0.35%)
Aug 15, 2012	10.43	10.44	10.30	10.34	341,163	-0.00(-0.04%)
Aug 14, 2012	10.45	10.51	10.31	10.35	463,132	-0.10(-0.92%)
Aug 13, 2012	10.64	11.17	10.37	10.44	917,839	-0.29(-2.72%)
Aug 10, 2012	10.03	11.08	9.821	10.74	2,596,797	-0.79(-6.84%)
Aug 09, 2012	11.42	11.94	11.29	11.53	579,026	+0.13(+1.12%)
Aug 08, 2012	11.28	11.51	10.96	11.40	653,531	+0.08(+0.68%)
Aug 07, 2012	11.29	11.35	11.16	11.32	610,063	+0.07(+0.65%)
Aug 06, 2012	11.24	11.33	10.64	11.25	791,581	+0.04(+0.37%)
Aug 03, 2012	11.15	11.28	11.07	11.21	677,197	+0.15(+1.38%)
Aug 02, 2012	10.97	11.13	10.78	11.05	503,210	+0.08(+0.73%)
Aug 01, 2012	11.09	11.13	10.97	10.97	412,480	-0.10(-0.91%)
Jul 31, 2012	11.12	11.20	11.04	11.07	434,285	-0.12(-1.06%)
Jul 30, 2012	11.22	11.24	11.09	11.19	688,584	-0.00(-0.04%)
Jul 27, 2012	11.17	11.26	10.99	11.20	393,937	+0.06(+0.53%)
Jul 26, 2012	11.19	11.27	10.99	11.14	232,484	+0.05(+0.41%)
Jul 25, 2012	11.26	11.30	11.04	11.09	360,328	-0.15(-1.34%)
Jul 24, 2012	11.29	11.36	11.12	11.24	1,250,218	+0.02(+0.20%)
Jul 23, 2012	10.97	11.29	10.96	11.22	791,155	+0.01(+0.12%)
Jul 20, 2012	11.18	11.34	11.16	11.21	669,008	-0.04(-0.36%)
Jul 19, 2012	11.33	11.37	11.21	11.25	698,608	-0.09(-0.80%)
Jul 18, 2012	11.10	11.35	11.05	11.34	5,955,416	-0.49(-4.12%)
Jul 17, 2012	11.91	12.05	11.79	11.83	1,119,958	-0.06(-0.50%)
Jul 16, 2012	12.04	12.08	11.74	11.88	226,083	-0.24(-1.95%)
Jul 13, 2012	12.04	12.32	12.04	12.12	184,155	+0.09(+0.72%)
Jul 12, 2012	11.92	12.08	11.78	12.04	186,385	+0.02(+0.15%)
Jul 11, 2012	11.94	12.08	11.83	12.02	369,224	+0.15(+1.23%)
Jul 10, 2012	12.10	12.13	11.78	11.87	581,301	-0.14(-1.18%)
Jul 09, 2012	12.05	12.19	11.91	12.01	372,906	-0.04(-0.30%)
Jul 06, 2012	12.10	12.17	12.02	12.05	331,760	-0.10(-0.86%)
Jul 05, 2012	11.75	12.17	11.75	12.15	718,377	+0.37(+3.13%)
Jul 03, 2012	11.48	11.78	11.48	11.78	180,390	+0.34(+2.99%)
Jul 02, 2012	11.52	11.69	11.32	11.44	654,132	+0.05(+0.44%)
Jun 29, 2012	11.21	11.52	11.21	11.39	484,486	+0.40(+3.65%)
Jun 28, 2012	10.77	11.04	10.72	10.99	321,846	+0.19(+1.77%)
Jun 27, 2012	10.40	10.84	10.36	10.80	392,008	+0.44(+4.27%)
Jun 26, 2012	10.22	10.41	10.21	10.36	272,942	+0.10(+0.98%)
Jun 25, 2012	10.49	10.49	10.23	10.26	197,888	-0.32(-3.06%)
Jun 22, 2012	10.41	10.65	10.36	10.58	2,708,714	+0.20(+1.93%)
Jun 21, 2012	10.65	10.68	10.29	10.38	298,557	-0.30(-2.77%)
Jun 20, 2012	10.71	10.81	10.62	10.68	176,719	-0.08(-0.72%)
Jun 19, 2012	10.64	10.76	10.64	10.75	407,033	+0.13(+1.20%)
Jun 18, 2012	10.51	10.71	10.47	10.63	401,361	+0.06(+0.56%)
Jun 15, 2012	10.44	10.64	10.36	10.57	738,363	+0.10(+0.91%)
Jun 14, 2012	10.52	10.52	10.38	10.47	475,263	-0.09(-0.86%)
Jun 13, 2012	10.53	10.71	10.44	10.56	250,667	-0.02(-0.22%)
Jun 12, 2012	10.54	10.59	10.44	10.59	334,518	+0.10(+1.00%)
Jun 11, 2012	10.70	10.70	10.48	10.48	371,035	-0.19(-1.75%)
Jun 08, 2012	10.68	10.73	10.63	10.67	354,557	-0.03(-0.26%)
Jun 07, 2012	10.84	10.85	10.67	10.70	317,828	-0.12(-1.14%)
Jun 06, 2012	10.87	10.94	10.76	10.82	528,766	+0.00(+0.00%)
Jun 05, 2012	10.65	10.87	10.60	10.82	697,153	+0.10(+0.94%)
Jun 04, 2012	10.66	10.75	10.51	10.72	356,602	+0.08(+0.73%)
Jun 01, 2012	10.55	10.69	10.52	10.64	464,379	-0.10(-0.98%)
May 31, 2012	10.62	10.76	10.56	10.75	419,271	+0.15(+1.42%)
May 30, 2012	10.55	10.70	10.50	10.60	411,565	-0.05(-0.43%)
May 29, 2012	10.60	10.71	10.49	10.64	257,886	+0.08(+0.73%)
May 25, 2012	10.49	10.63	10.49	10.56	194,763	+0.09(+0.83%)
May 24, 2012	10.50	10.52	10.36	10.48	333,991	-0.00(-0.04%)
May 23, 2012	10.51	10.58	10.38	10.48	531,327	-0.13(-1.24%)
May 22, 2012	10.60	10.62	10.50	10.61	368,647	+0.02(+0.17%)
May 21, 2012	10.57	10.68	10.48	10.60	356,372	+0.05(+0.52%)
May 18, 2012	10.75	10.89	10.48	10.54	714,846	-0.16(-1.49%)
May 17, 2012	10.97	11.03	10.70	10.70	207,396	-0.28(-2.57%)
May 16, 2012	11.17	11.20	10.88	10.98	196,014	-0.14(-1.23%)
May 15, 2012	10.80	11.17	10.75	11.12	448,671	+0.32(+2.95%)
May 14, 2012	10.67	10.90	10.64	10.80	588,251	+0.07(+0.68%)
May 11, 2012	10.50	10.75	10.41	10.73	424,617	+0.20(+1.91%)
May 10, 2012	10.65	10.70	10.29	10.53	207,119	-0.08(-0.77%)
May 09, 2012	10.53	10.72	10.13	10.61	421,681	+0.12(+1.17%)
May 08, 2012	9.752	10.55	9.342	10.49	584,397	-0.16(-1.54%)
May 07, 2012	10.67	10.78	10.58	10.65	620,284	-0.05(-0.47%)
May 04, 2012	10.76	10.76	10.63	10.70	297,620	-0.12(-1.10%)
May 03, 2012	10.80	10.83	10.71	10.82	149,877	-0.01(-0.13%)
May 02, 2012	10.69	10.90	10.69	10.83	150,722	+0.08(+0.72%)
May 01, 2012	10.82	11.05	10.70	10.75	236,829	-0.08(-0.72%)
Apr 30, 2012	11.03	11.06	10.81	10.83	398,251	-0.20(-1.82%)
Apr 27, 2012	11.06	11.11	10.90	11.03	252,769	-0.01(-0.12%)
Apr 26, 2012	10.85	11.14	10.84	11.05	310,621	+0.20(+1.81%)
Apr 25, 2012	10.78	10.95	10.73	10.85	191,443	+0.18(+1.66%)
Apr 24, 2012	10.56	10.69	10.56	10.67	390,213	+0.14(+1.34%)
Apr 23, 2012	10.45	10.59	10.08	10.53	307,222	-0.10(-0.90%)
Apr 20, 2012	10.53	10.64	10.39	10.63	286,448	+0.25(+2.42%)
Apr 19, 2012	10.35	10.52	10.28	10.38	239,034	+0.01(+0.09%)
Apr 18, 2012	10.38	10.45	10.31	10.37	453,670	-0.08(-0.74%)
Apr 17, 2012	10.44	10.56	10.39	10.44	243,976	+0.08(+0.75%)
Apr 16, 2012	10.35	10.43	10.22	10.37	168,722	+0.07(+0.66%)
Apr 13, 2012	10.47	10.51	10.30	10.30	133,580	-0.24(-2.25%)
Apr 12, 2012	10.44	10.59	10.42	10.54	167,478	+0.08(+0.74%)
Apr 11, 2012	10.44	10.46	10.30	10.46	189,817	+0.10(+0.97%)
Apr 10, 2012	10.34	10.42	10.30	10.36	1,067,718	+0.02(+0.18%)
Apr 09, 2012	10.34	10.42	10.12	10.34	182,323	-0.17(-1.60%)
Apr 05, 2012	10.36	10.54	10.22	10.51	232,181	+0.08(+0.81%)
Apr 04, 2012	10.48	10.74	10.29	10.42	162,683	-0.17(-1.61%)
Apr 03, 2012	10.77	10.80	10.56	10.60	146,103	-0.18(-1.65%)
Apr 02, 2012	10.57	10.81	10.56	10.77	274,860	+0.14(+1.33%)
Mar 30, 2012	10.69	10.71	10.53	10.63	255,139	+0.03(+0.26%)
Mar 29, 2012	10.61	10.65	10.51	10.60	161,977	-0.10(-0.89%)
Mar 28, 2012	10.59	10.71	10.45	10.70	297,159	+0.11(+1.03%)
Mar 27, 2012	10.57	10.67	10.46	10.59	217,194	+0.01(+0.13%)
Mar 26, 2012	10.61	10.76	10.46	10.58	360,267	+0.05(+0.48%)
Mar 23, 2012	10.58	10.58	10.42	10.53	208,315	-0.01(-0.09%)
Mar 22, 2012	10.39	10.54	10.34	10.54	363,672	+0.07(+0.65%)
Mar 21, 2012	10.45	10.55	10.45	10.47	220,325	+0.00(+0.04%)
Mar 20, 2012	10.50	10.60	10.41	10.46	288,708	-0.07(-0.69%)
Mar 19, 2012	10.52	10.59	10.19	10.54	1,933,733	+0.38(+3.77%)
Mar 16, 2012	10.13	10.25	10.08	10.15	857,292	-0.01(-0.13%)
Mar 15, 2012	9.734	10.17	9.734	10.17	1,288,369	+0.46(+4.74%)
Mar 14, 2012	9.570	9.711	9.502	9.707	754,711	+0.13(+1.33%)
Mar 13, 2012	9.616	9.616	9.529	9.579	320,625	+0.02(+0.19%)
Mar 12, 2012	9.561	9.603	9.397	9.561	1,365,001	+0.15(+1.55%)
Mar 09, 2012	9.164	9.420	9.041	9.415	206,525	+0.25(+2.68%)
Mar 08, 2012	9.228	9.296	9.105	9.169	653,340	-0.05(-0.54%)
Mar 07, 2012	9.201	9.269	9.110	9.219	127,466	+0.08(+0.85%)
Mar 06, 2012	9.265	9.283	9.114	9.142	183,905	-0.22(-2.38%)
Mar 05, 2012	9.379	9.397	9.297	9.365	112,053	-0.00(-0.05%)
Mar 02, 2012	9.602	9.629	9.365	9.369	351,186	-0.21(-2.23%)
Mar 01, 2012	9.474	9.742	9.260	9.584	492,074	+0.14(+1.50%)
Feb 29, 2012	9.433	9.588	9.401	9.442	630,971	+0.02(+0.24%)
Feb 28, 2012	9.379	9.447	9.297	9.420	739,169	+0.06(+0.63%)
Feb 27, 2012	8.937	9.397	8.868	9.360	1,807,010	+0.39(+4.37%)
Feb 24, 2012	8.777	8.996	8.713	8.968	906,165	+0.10(+1.13%)
Feb 23, 2012	8.791	8.909	8.713	8.868	490,202	+0.12(+1.35%)
Feb 22, 2012	8.886	8.886	8.456	8.750	864,160	+0.10(+1.11%)
Feb 21, 2012	8.540	8.672	8.531	8.654	384,561	+0.12(+1.44%)
Feb 17, 2012	8.640	8.640	8.476	8.531	955,604	-0.06(-0.69%)
Feb 16, 2012	8.494	8.636	8.453	8.590	652,509	+0.11(+1.34%)
Feb 15, 2012	8.627	8.631	8.394	8.476	487,472	-0.10(-1.17%)
Feb 14, 2012	8.558	8.613	8.504	8.576	280,236	-0.02(-0.21%)
Feb 13, 2012	8.709	8.763	8.554	8.595	337,469	-0.09(-1.00%)
Feb 10, 2012	8.636	8.727	8.599	8.681	164,667	-0.03(-0.37%)
Feb 09, 2012	8.704	8.761	8.622	8.713	76,844	+0.01(+0.10%)
Feb 08, 2012	8.659	8.741	8.490	8.704	259,975	+0.04(+0.42%)
Feb 07, 2012	8.681	8.695	8.627	8.668	144,712	-0.01(-0.16%)
Feb 06, 2012	8.613	8.690	8.613	8.681	250,897	+0.02(+0.26%)
Feb 03, 2012	8.809	8.809	8.636	8.659	496,114	+0.00(+0.00%)
Feb 02, 2012	8.659	8.697	8.572	8.659	335,677	-0.00(-0.05%)
Feb 01, 2012	8.608	8.731	8.608	8.663	414,716	+0.11(+1.28%)
Jan 31, 2012	8.654	8.674	8.485	8.554	187,906	-0.03(-0.37%)
Jan 30, 2012	8.672	8.681	8.522	8.586	105,000	-0.13(-1.52%)
Jan 27, 2012	8.576	8.741	8.576	8.718	185,720	+0.12(+1.38%)
Jan 26, 2012	8.659	8.681	8.572	8.599	153,590	-0.06(-0.74%)
Jan 25, 2012	8.659	8.745	8.567	8.663	252,705	+0.00(+0.05%)
Jan 24, 2012	8.604	8.659	8.499	8.659	308,993	+0.03(+0.37%)
Jan 23, 2012	8.654	8.681	8.565	8.627	130,503	-0.03(-0.37%)
Jan 20, 2012	8.631	8.731	8.599	8.659	287,271	+0.00(+0.00%)
Jan 19, 2012	8.681	8.690	8.618	8.659	154,845	+0.02(+0.21%)
Jan 18, 2012	8.535	8.700	8.467	8.640	349,521	+0.12(+1.39%)
Jan 17, 2012	8.508	8.545	8.427	8.522	214,144	+0.10(+1.14%)
Jan 13, 2012	8.490	8.554	8.335	8.426	94,377	-0.13(-1.49%)
Jan 12, 2012	8.499	8.686	8.399	8.554	299,904	+0.06(+0.70%)
Jan 11, 2012	8.444	8.517	8.353	8.494	170,572	+0.07(+0.87%)
Jan 10, 2012	8.308	8.431	8.292	8.422	260,693	+0.21(+2.61%)
Jan 09, 2012	8.258	8.262	8.189	8.207	162,387	+0.00(+0.06%)
Jan 06, 2012	8.216	8.285	8.130	8.203	514,283	-0.00(-0.06%)
Jan 05, 2012	8.144	8.349	8.112	8.207	176,194	+0.05(+0.61%)
Jan 04, 2012	8.212	8.258	8.125	8.157	394,826	-0.07(-0.89%)
Dec 30, 2011	8.312	8.328	8.216	8.230	153,886	-0.06(-0.77%)
Dec 29, 2011	8.239	8.308	8.201	8.294	113,255	+0.09(+1.11%)
Dec 28, 2011	8.276	8.276	8.130	8.203	153,331	-0.09(-1.10%)
Dec 27, 2011	8.321	8.394	8.267	8.294	133,375	-0.03(-0.38%)
Dec 23, 2011	8.403	8.403	8.253	8.326	98,779	+0.11(+1.39%)
Dec 21, 2011	8.340	8.340	8.071	8.212	370,087	-0.14(-1.64%)
Dec 20, 2011	8.130	8.358	7.984	8.349	546,431	+0.35(+4.33%)
Dec 19, 2011	8.107	8.175	7.961	8.002	490,797	-0.07(-0.90%)
Dec 16, 2011	7.683	8.093	7.629	8.075	2,012,575	+0.39(+5.04%)
Dec 15, 2011	7.565	7.774	7.528	7.688	498,523	+0.17(+2.30%)
Dec 14, 2011	7.455	7.551	7.405	7.515	568,131	-0.01(-0.18%)
Dec 13, 2011	7.469	7.551	7.405	7.528	669,884	+0.11(+1.47%)
Dec 12, 2011	7.419	7.433	7.346	7.419	221,063	-0.09(-1.21%)
Dec 09, 2011	7.314	7.519	7.314	7.510	301,723	+0.20(+2.68%)
Dec 08, 2011	7.346	7.392	7.259	7.314	336,500	-0.09(-1.23%)
Dec 07, 2011	7.392	7.437	7.255	7.405	243,994	-0.01(-0.18%)
Dec 06, 2011	7.351	7.474	7.287	7.419	213,354	+0.07(+0.99%)
Dec 05, 2011	7.319	7.396	7.223	7.346	299,645	+0.12(+1.64%)
Dec 02, 2011	7.346	7.346	7.196	7.228	93,082	-0.02(-0.31%)
Dec 01, 2011	7.269	7.342	7.241	7.250	173,467	-0.06(-0.87%)
Nov 30, 2011	7.246	7.337	7.177	7.314	469,724	+0.32(+4.56%)
Nov 29, 2011	6.963	7.054	6.877	6.995	218,335	+0.04(+0.59%)
Nov 28, 2011	6.995	7.064	6.832	6.954	326,320	+0.15(+2.21%)
Nov 25, 2011	6.881	6.963	6.781	6.804	120,174	-0.12(-1.71%)
Nov 23, 2011	7.123	7.123	6.904	6.922	175,810	-0.25(-3.49%)
Nov 22, 2011	7.250	7.346	7.173	7.173	200,249	-0.09(-1.25%)
Nov 21, 2011	7.223	7.296	7.196	7.264	211,087	-0.08(-1.06%)
Nov 18, 2011	7.259	7.351	7.205	7.342	218,475	+0.07(+1.00%)
Nov 17, 2011	7.351	7.401	7.218	7.269	197,262	-0.08(-1.12%)
Nov 16, 2011	7.405	7.569	7.332	7.351	197,596	-0.11(-1.47%)
Nov 15, 2011	7.383	7.496	7.310	7.460	169,150	+0.04(+0.49%)
Nov 14, 2011	7.519	7.547	7.396	7.424	379,356	-0.10(-1.27%)
Nov 11, 2011	7.396	7.551	7.396	7.519	210,084	+0.17(+2.36%)
Nov 10, 2011	7.405	7.428	7.228	7.346	359,593	+0.03(+0.44%)
Nov 09, 2011	7.364	7.442	7.273	7.314	277,478	-0.19(-2.49%)
Nov 08, 2011	7.301	7.729	7.301	7.501	527,877	+0.11(+1.48%)
Nov 07, 2011	7.342	7.405	7.118	7.392	85,211	+0.01(+0.19%)
Nov 04, 2011	7.405	7.465	7.337	7.378	153,250	-0.10(-1.34%)
Nov 03, 2011	7.296	7.496	7.173	7.478	204,216	+0.23(+3.21%)
Nov 02, 2011	7.045	7.301	7.018	7.246	331,784	+0.30(+4.26%)
Nov 01, 2011	6.909	7.023	6.872	6.950	332,317	-0.28(-3.85%)
Oct 31, 2011	7.433	7.433	7.205	7.228	260,522	-0.31(-4.05%)
Oct 28, 2011	7.474	7.597	7.314	7.533	340,434	+0.05(+0.61%)
Oct 27, 2011	7.291	7.911	7.273	7.487	448,186	+0.41(+5.80%)
Oct 26, 2011	6.981	7.127	6.863	7.077	273,905	+0.16(+2.37%)
Oct 25, 2011	7.073	7.073	6.877	6.913	253,908	-0.18(-2.57%)
Oct 24, 2011	6.863	7.383	6.863	7.095	337,303	+0.26(+3.80%)
Oct 21, 2011	6.877	6.945	6.740	6.836	362,718	+0.09(+1.28%)
Oct 20, 2011	6.758	6.822	6.599	6.749	176,041	-0.02(-0.27%)
Oct 19, 2011	6.831	6.940	6.749	6.767	261,143	-0.14(-1.98%)
Oct 18, 2011	6.767	6.986	6.763	6.904	356,727	+0.15(+2.30%)
Oct 17, 2011	6.863	7.697	6.699	6.749	221,231	-0.14(-1.99%)
Oct 14, 2011	6.836	6.931	6.754	6.886	679,734	+0.10(+1.55%)
Oct 13, 2011	6.749	6.817	6.695	6.781	183,418	-0.01(-0.13%)
Oct 12, 2011	6.699	6.808	6.644	6.790	317,604	+0.17(+2.55%)
Oct 11, 2011	6.631	6.708	6.562	6.621	262,630	-0.05(-0.68%)
Oct 10, 2011	6.594	6.690	6.526	6.667	218,971	+0.18(+2.81%)
Oct 07, 2011	6.685	6.690	6.457	6.485	411,347	-0.22(-3.26%)
Oct 06, 2011	6.708	6.740	6.626	6.704	203,209	+0.03(+0.48%)
Oct 05, 2011	6.485	6.722	6.385	6.672	310,685	+0.20(+3.03%)
Oct 04, 2011	6.052	6.485	6.052	6.476	634,541	+0.33(+5.42%)